Dimensional U.S. Core Equity 2 ETF (DFAC) Exchange: NYSE ARCA
Data as of May 2, 2025
$32.27 ($-0.08) -0.25%
Dimensional U.S. Core Equity 2 ETF - Daily Information
Click for more stock information on Dimensional U.S. Core Equity 2 ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $31.92 |
| Previous Close | $32.27 |
| High | $32.40 |
| Low | $31.58 |
| Adjusted Open | $31.92 |
| Previous Adjusted Close | $32.27 |
| Adjusted High | $32.40 |
| Adjusted Low | $31.58 |
About Dimensional U.S. Core Equity 2 ETF (DFAC)
Dimensional U.S. Core Equity 2 ETF
Invest in Dimensional U.S. Core Equity 2 ETF (DFAC)
Historical Stock Data for Dimensional U.S. Core Equity 2 ETF (DFAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $31.92 | $32.40 | $31.58 | $32.27 | $32.27 | 2,058,752 |
| 2025-04-29 | $32.03 | $32.44 | $32.02 | $32.35 | $32.35 | 1,936,705 |
| 2025-04-28 | $32.18 | $32.31 | $31.84 | $32.17 | $32.17 | 1,441,320 |
| 2025-04-25 | $31.96 | $32.14 | $31.76 | $32.09 | $32.09 | 2,132,814 |
| 2025-04-24 | $31.46 | $32.04 | $31.35 | $31.99 | $31.99 | 1,518,307 |
| 2025-04-23 | $31.70 | $32.05 | $31.29 | $31.39 | $31.39 | 2,428,540 |
| 2025-04-22 | $30.50 | $31.05 | $30.50 | $30.92 | $30.92 | 2,720,204 |
| 2025-04-21 | $30.58 | $30.60 | $29.87 | $30.18 | $30.18 | 3,600,649 |
| 2025-04-17 | $30.83 | $31.12 | $30.71 | $30.86 | $30.86 | 2,282,517 |
| 2025-04-16 | $31.04 | $31.25 | $30.45 | $30.73 | $30.73 | 3,539,639 |
| 2025-04-15 | $31.46 | $31.68 | $31.28 | $31.33 | $31.33 | 2,349,637 |
| 2025-04-14 | $31.65 | $31.68 | $31.08 | $31.43 | $31.43 | 3,101,498 |
| 2025-04-11 | $30.56 | $31.27 | $30.29 | $31.12 | $31.12 | 3,574,293 |
| 2025-04-10 | $31.09 | $31.12 | $29.78 | $30.64 | $30.64 | 7,266,954 |
| 2025-04-09 | $28.92 | $31.96 | $28.85 | $31.81 | $31.81 | 7,824,190 |
| 2025-04-08 | $30.68 | $30.77 | $28.70 | $29.12 | $29.12 | 9,276,413 |
| 2025-04-07 | $28.84 | $30.80 | $28.39 | $29.69 | $29.69 | 11,593,984 |
| 2025-04-04 | $30.70 | $30.81 | $29.73 | $29.83 | $29.83 | 9,809,027 |
| 2025-04-03 | $32.19 | $32.29 | $31.54 | $31.55 | $31.55 | 6,064,184 |
| 2025-04-02 | $32.76 | $33.51 | $32.76 | $33.39 | $33.39 | 2,346,252 |
| 2025-04-01 | $32.87 | $33.22 | $32.66 | $33.10 | $33.10 | 2,863,303 |
| 2025-03-31 | $32.45 | $33.11 | $32.28 | $32.99 | $32.99 | 3,437,110 |
| 2025-03-28 | $33.33 | $33.41 | $32.74 | $32.80 | $32.80 | 2,671,536 |
| 2025-03-27 | $33.51 | $33.67 | $33.32 | $33.45 | $33.45 | 2,147,999 |
| 2025-03-26 | $33.89 | $33.99 | $33.50 | $33.60 | $33.60 | 2,464,475 |
| 2025-03-25 | $33.91 | $33.98 | $33.78 | $33.89 | $33.89 | 1,907,300 |
| 2025-03-24 | $33.72 | $34.01 | $33.72 | $33.96 | $33.96 | 3,230,560 |
| 2025-03-21 | $33.10 | $33.35 | $32.98 | $33.31 | $33.31 | 1,972,078 |
| 2025-03-20 | $33.27 | $33.67 | $33.22 | $33.36 | $33.36 | 2,336,551 |
| 2025-03-19 | $33.20 | $33.69 | $33.14 | $33.46 | $33.46 | 2,459,808 |
| 2025-03-18 | $33.29 | $33.30 | $33.01 | $33.11 | $33.11 | 2,314,841 |
| 2025-03-17 | $33.10 | $33.56 | $33.10 | $33.42 | $33.42 | 1,691,869 |
| 2025-03-14 | $32.68 | $33.15 | $32.66 | $33.11 | $33.11 | 2,395,196 |
| 2025-03-13 | $32.85 | $32.87 | $32.29 | $32.42 | $32.42 | 2,033,742 |
| 2025-03-12 | $33.11 | $33.14 | $32.58 | $32.84 | $32.84 | 2,954,005 |
| 2025-03-11 | $33.00 | $33.18 | $32.55 | $32.81 | $32.81 | 4,771,922 |
| 2025-03-10 | $33.43 | $33.60 | $32.79 | $33.08 | $33.08 | 2,484,196 |
| 2025-03-07 | $33.57 | $33.99 | $33.29 | $33.89 | $33.89 | 4,361,584 |
| 2025-03-06 | $33.82 | $34.11 | $33.54 | $33.70 | $33.70 | 2,763,580 |
| 2025-03-05 | $33.86 | $34.30 | $33.63 | $34.19 | $34.19 | 2,645,141 |
| 2025-03-04 | $34.04 | $34.37 | $33.56 | $33.86 | $33.86 | 3,551,110 |
| 2025-03-03 | $35.11 | $35.17 | $34.11 | $34.31 | $34.31 | 3,775,300 |
| 2025-02-28 | $34.52 | $35.02 | $34.37 | $34.98 | $34.98 | 1,584,040 |
| 2025-02-27 | $35.07 | $35.12 | $34.49 | $34.51 | $34.51 | 2,043,172 |
| 2025-02-26 | $35.09 | $35.29 | $34.86 | $34.99 | $34.99 | 1,496,361 |
| 2025-02-25 | $35.10 | $35.20 | $34.73 | $35.00 | $35.00 | 2,025,836 |
| 2025-02-24 | $35.32 | $35.38 | $35.02 | $35.10 | $35.10 | 1,954,868 |
| 2025-02-21 | $35.96 | $35.96 | $35.18 | $35.20 | $35.20 | 2,164,069 |
| 2025-02-20 | $36.05 | $36.05 | $35.70 | $35.88 | $35.88 | 1,805,364 |
| 2025-02-19 | $35.96 | $36.15 | $35.93 | $36.10 | $36.10 | 1,608,465 |
| 2025-02-18 | $36.01 | $36.09 | $35.92 | $36.08 | $36.08 | 1,725,405 |
| 2025-02-14 | $35.97 | $36.06 | $35.92 | $35.95 | $35.95 | 1,621,319 |
| 2025-02-13 | $35.66 | $35.95 | $35.62 | $35.94 | $35.94 | 3,421,523 |
| 2025-02-12 | $35.39 | $35.64 | $35.33 | $35.56 | $35.56 | 1,799,185 |
| 2025-02-11 | $35.62 | $35.80 | $35.58 | $35.76 | $35.76 | 1,388,422 |
| 2025-02-10 | $35.80 | $35.80 | $35.66 | $35.75 | $35.75 | 1,326,768 |
| 2025-02-07 | $35.91 | $35.97 | $35.54 | $35.57 | $35.57 | 1,642,389 |
| 2025-02-06 | $36.00 | $36.00 | $35.68 | $35.90 | $35.90 | 1,564,043 |
| 2025-02-05 | $35.60 | $35.84 | $35.49 | $35.83 | $35.83 | 1,559,601 |
| 2025-02-04 | $35.35 | $35.65 | $35.35 | $35.62 | $35.62 | 1,767,992 |
| 2025-02-03 | $35.04 | $35.53 | $34.95 | $35.39 | $35.39 | 2,237,413 |
| 2025-01-31 | $36.08 | $36.13 | $35.62 | $35.67 | $35.67 | 1,976,222 |
| 2025-01-30 | $35.84 | $36.07 | $35.74 | $35.96 | $35.96 | 1,688,417 |
| 2025-01-29 | $35.82 | $35.89 | $35.57 | $35.73 | $35.73 | 1,760,900 |
| 2025-01-28 | $35.64 | $35.89 | $35.52 | $35.84 | $35.84 | 1,735,059 |
| 2025-01-27 | $35.38 | $35.66 | $35.38 | $35.60 | $35.60 | 1,487,642 |
| 2025-01-24 | $36.07 | $36.12 | $35.93 | $35.99 | $35.99 | 1,670,643 |
| 2025-01-23 | $35.90 | $36.10 | $35.86 | $36.10 | $36.10 | 1,935,944 |
| 2025-01-22 | $35.98 | $36.01 | $35.92 | $35.94 | $35.94 | 1,887,752 |
| 2025-01-21 | $35.62 | $35.85 | $35.61 | $35.84 | $35.84 | 3,162,367 |
| 2025-01-17 | $35.52 | $35.56 | $35.40 | $35.47 | $35.47 | 1,804,236 |
| 2025-01-16 | $35.21 | $35.30 | $35.09 | $35.21 | $35.21 | 1,598,983 |
| 2025-01-15 | $35.16 | $35.27 | $35.03 | $35.20 | $35.20 | 1,571,113 |
| 2025-01-14 | $34.63 | $34.68 | $34.34 | $34.63 | $34.63 | 1,885,646 |
| 2025-01-13 | $34.04 | $34.45 | $34.03 | $34.42 | $34.42 | 1,920,676 |
| 2025-01-10 | $34.60 | $34.60 | $34.19 | $34.32 | $34.32 | 2,361,576 |
| 2025-01-08 | $34.78 | $34.89 | $34.57 | $34.85 | $34.85 | 2,056,465 |
| 2025-01-07 | $35.22 | $35.27 | $34.67 | $34.81 | $34.81 | 2,094,409 |
| 2025-01-06 | $35.21 | $35.43 | $35.04 | $35.10 | $35.10 | 1,782,404 |
| 2025-01-03 | $34.70 | $34.99 | $34.64 | $34.94 | $34.94 | 1,656,433 |
| 2025-01-02 | $34.80 | $34.93 | $34.34 | $34.56 | $34.56 | 2,446,240 |
| 2024-12-31 | $34.78 | $34.84 | $34.51 | $34.59 | $34.59 | 1,660,203 |
| 2024-12-30 | $34.64 | $34.84 | $34.40 | $34.64 | $34.64 | 1,948,348 |
| 2024-12-27 | $35.15 | $35.21 | $34.75 | $34.99 | $34.99 | 1,732,119 |
| 2024-12-26 | $35.13 | $35.38 | $35.11 | $35.33 | $35.33 | 1,300,732 |
| 2024-12-24 | $34.99 | $35.29 | $34.98 | $35.28 | $35.28 | 995,952 |
| 2024-12-23 | $34.81 | $34.99 | $34.61 | $34.98 | $34.98 | 2,361,866 |
| 2024-12-20 | $34.31 | $35.08 | $34.26 | $34.82 | $34.82 | 2,444,292 |
| 2024-12-19 | $34.77 | $34.88 | $34.44 | $34.46 | $34.46 | 2,833,904 |
| 2024-12-18 | $35.62 | $35.70 | $34.44 | $34.48 | $34.48 | 2,245,267 |
| 2024-12-17 | $35.59 | $35.67 | $35.47 | $35.54 | $35.54 | 1,819,862 |
| 2024-12-16 | $35.89 | $36.01 | $35.85 | $35.89 | $35.79 | 1,984,759 |
| 2024-12-13 | $36.10 | $36.10 | $35.80 | $35.89 | $35.79 | 1,867,084 |
| 2024-12-12 | $36.23 | $36.23 | $36.04 | $36.04 | $35.94 | 1,478,947 |
| 2024-12-11 | $36.25 | $36.35 | $36.21 | $36.26 | $36.16 | 2,262,759 |
| 2024-12-10 | $36.20 | $36.24 | $36.02 | $36.05 | $35.95 | 1,646,831 |
| 2024-12-09 | $36.46 | $36.48 | $36.20 | $36.22 | $36.12 | 1,773,458 |
| 2024-12-06 | $36.53 | $36.59 | $36.41 | $36.46 | $36.36 | 1,427,666 |
| 2024-12-05 | $36.60 | $36.66 | $36.43 | $36.45 | $36.35 | 1,359,155 |
| 2024-12-04 | $36.52 | $36.62 | $36.44 | $36.60 | $36.50 | 2,293,313 |
| 2024-12-03 | $36.51 | $36.51 | $36.35 | $36.46 | $36.36 | 2,306,549 |
| 2024-12-02 | $36.50 | $36.54 | $36.37 | $36.49 | $36.39 | 1,859,993 |
| 2024-11-29 | $36.39 | $36.54 | $36.37 | $36.45 | $36.45 | 1,132,413 |
| 2024-11-27 | $36.42 | $36.48 | $36.20 | $36.27 | $36.27 | 1,290,957 |
| 2024-11-26 | $36.31 | $36.40 | $36.20 | $36.35 | $36.35 | 1,561,470 |
| 2024-11-25 | $36.30 | $36.46 | $36.21 | $36.30 | $36.30 | 1,595,521 |
| 2024-11-22 | $35.87 | $36.09 | $35.82 | $36.06 | $36.06 | 1,325,115 |
| 2024-11-21 | $35.65 | $35.89 | $35.42 | $35.82 | $35.82 | 1,498,137 |
| 2024-11-20 | $35.42 | $35.47 | $35.12 | $35.45 | $35.45 | 2,072,838 |
| 2024-11-19 | $35.06 | $35.43 | $35.01 | $35.39 | $35.39 | 1,429,880 |
| 2024-11-18 | $35.23 | $35.41 | $35.17 | $35.30 | $35.30 | 1,385,037 |
| 2024-11-15 | $35.53 | $35.53 | $35.09 | $35.20 | $35.20 | 1,507,465 |
| 2024-11-14 | $35.93 | $35.95 | $35.59 | $35.64 | $35.64 | 1,426,648 |
| 2024-11-13 | $36.02 | $36.08 | $35.85 | $35.87 | $35.87 | 1,770,914 |
| 2024-11-12 | $36.09 | $36.16 | $35.81 | $35.93 | $35.93 | 2,033,804 |
| 2024-11-11 | $36.13 | $36.19 | $36.04 | $36.12 | $36.12 | 1,476,266 |
| 2024-11-08 | $35.86 | $36.04 | $35.82 | $35.99 | $35.99 | 1,699,682 |
| 2024-11-07 | $35.82 | $35.93 | $35.75 | $35.84 | $35.84 | 1,397,685 |
| 2024-11-06 | $35.45 | $35.75 | $35.31 | $35.72 | $35.72 | 2,240,525 |
| 2024-11-05 | $34.14 | $34.55 | $34.11 | $34.54 | $34.54 | 1,324,054 |
| 2024-11-04 | $34.14 | $34.29 | $34.03 | $34.10 | $34.10 | 1,405,102 |
| 2024-11-01 | $34.17 | $34.41 | $34.09 | $34.13 | $34.13 | 2,012,751 |
| 2024-10-31 | $34.43 | $34.44 | $34.01 | $34.01 | $34.01 | 1,468,416 |
| 2024-10-30 | $34.57 | $34.83 | $34.56 | $34.60 | $34.60 | 1,343,127 |
| 2024-10-29 | $34.55 | $34.72 | $34.46 | $34.65 | $34.65 | 1,119,996 |
| 2024-10-28 | $34.65 | $34.73 | $34.62 | $34.68 | $34.68 | 1,309,749 |
| 2024-10-25 | $34.69 | $34.79 | $34.39 | $34.46 | $34.46 | 1,183,684 |
| 2024-10-24 | $34.62 | $34.62 | $34.37 | $34.53 | $34.53 | 1,519,637 |
| 2024-10-23 | $34.68 | $34.71 | $34.28 | $34.52 | $34.52 | 1,181,462 |
| 2024-10-22 | $34.71 | $34.84 | $34.65 | $34.78 | $34.78 | 1,256,758 |
| 2024-10-21 | $35.02 | $35.04 | $34.73 | $34.85 | $34.85 | 1,306,530 |
| 2024-10-18 | $35.06 | $35.10 | $34.96 | $35.05 | $35.05 | 1,025,085 |
| 2024-10-17 | $35.15 | $35.15 | $34.94 | $34.97 | $34.97 | 2,031,604 |
| 2024-10-16 | $34.80 | $35.02 | $34.77 | $34.96 | $34.96 | 1,345,408 |
| 2024-10-15 | $34.91 | $35.01 | $34.70 | $34.72 | $34.72 | 1,269,257 |
| 2024-10-14 | $34.75 | $34.98 | $34.71 | $34.95 | $34.95 | 1,059,893 |
| 2024-10-11 | $34.33 | $34.71 | $34.33 | $34.68 | $34.68 | 3,385,798 |
| 2024-10-10 | $34.31 | $34.39 | $34.19 | $34.33 | $34.33 | 1,191,978 |
| 2024-10-09 | $34.17 | $34.46 | $34.16 | $34.40 | $34.40 | 1,202,822 |
| 2024-10-08 | $34.09 | $34.23 | $34.00 | $34.19 | $34.19 | 1,153,266 |
| 2024-10-07 | $34.16 | $34.20 | $33.89 | $34.00 | $34.00 | 1,307,142 |
| 2024-10-04 | $34.24 | $34.29 | $34.00 | $34.27 | $34.27 | 1,689,490 |
| 2024-10-03 | $33.90 | $34.02 | $33.81 | $33.92 | $33.92 | 1,951,733 |
| 2024-10-02 | $33.97 | $34.09 | $33.83 | $33.99 | $33.99 | 1,795,045 |
| 2024-10-01 | $34.29 | $34.29 | $33.84 | $34.01 | $34.01 | 1,711,121 |
| 2024-09-30 | $34.14 | $34.33 | $33.97 | $34.29 | $34.29 | 2,014,717 |
| 2024-09-27 | $34.27 | $34.38 | $34.11 | $34.19 | $34.19 | 1,758,448 |
| 2024-09-26 | $34.23 | $34.30 | $34.04 | $34.14 | $34.14 | 1,548,051 |
| 2024-09-25 | $34.11 | $34.16 | $33.91 | $33.95 | $33.95 | 1,477,317 |
| 2024-09-24 | $34.14 | $34.14 | $33.96 | $34.13 | $34.13 | 2,324,385 |
| 2024-09-23 | $34.06 | $34.11 | $33.96 | $34.05 | $34.05 | 3,260,573 |
| 2024-09-20 | $34.00 | $34.06 | $33.86 | $33.96 | $33.96 | 1,484,952 |
| 2024-09-19 | $34.13 | $34.24 | $33.92 | $34.14 | $34.14 | 1,769,740 |
| 2024-09-18 | $33.60 | $33.99 | $33.50 | $33.53 | $33.53 | 1,590,728 |
| 2024-09-17 | $33.65 | $33.80 | $33.48 | $33.61 | $33.61 | 1,551,538 |
| 2024-09-16 | $33.46 | $33.61 | $33.41 | $33.59 | $33.50 | 1,269,913 |
| 2024-09-13 | $33.30 | $33.54 | $33.30 | $33.46 | $33.37 | 994,960 |
| 2024-09-12 | $32.92 | $33.20 | $32.77 | $33.17 | $33.08 | 1,436,234 |
| 2024-09-11 | $32.61 | $32.91 | $32.06 | $32.86 | $32.77 | 1,262,116 |
| 2024-09-10 | $32.69 | $32.69 | $32.31 | $32.62 | $32.53 | 1,597,388 |
| 2024-09-09 | $32.50 | $32.72 | $32.44 | $32.56 | $32.47 | 1,570,671 |
| 2024-09-06 | $32.88 | $32.99 | $32.27 | $32.31 | $32.22 | 1,757,487 |
| 2024-09-05 | $32.98 | $33.07 | $32.69 | $32.82 | $32.73 | 1,316,223 |
| 2024-09-04 | $32.96 | $33.20 | $32.88 | $32.95 | $32.86 | 1,486,793 |
| 2024-09-03 | $33.64 | $33.64 | $32.95 | $33.07 | $32.98 | 1,253,164 |
| 2024-08-30 | $33.64 | $33.85 | $33.45 | $33.83 | $33.74 | 1,211,191 |
| 2024-08-29 | $33.61 | $33.84 | $33.52 | $33.57 | $33.48 | 1,318,307 |
| 2024-08-28 | $33.62 | $33.68 | $33.32 | $33.52 | $33.43 | 1,897,951 |
| 2024-08-27 | $33.57 | $33.71 | $33.52 | $33.67 | $33.58 | 1,294,389 |
| 2024-08-26 | $33.85 | $33.90 | $33.63 | $33.69 | $33.60 | 1,435,860 |
| 2024-08-23 | $33.40 | $33.77 | $33.39 | $33.74 | $33.65 | 1,809,641 |
| 2024-08-22 | $33.50 | $33.58 | $33.15 | $33.22 | $33.13 | 1,258,536 |
| 2024-08-21 | $33.32 | $33.49 | $33.28 | $33.46 | $33.37 | 1,259,255 |
| 2024-08-20 | $33.38 | $33.42 | $33.17 | $33.25 | $33.16 | 1,408,636 |
| 2024-08-19 | $33.10 | $33.41 | $33.09 | $33.39 | $33.30 | 1,394,315 |
| 2024-08-16 | $32.92 | $33.15 | $32.92 | $33.11 | $33.11 | 1,246,431 |
| 2024-08-15 | $32.82 | $33.07 | $32.79 | $33.03 | $33.03 | 1,191,594 |
| 2024-08-14 | $32.41 | $32.50 | $32.25 | $32.42 | $32.42 | 1,089,973 |
| 2024-08-13 | $32.07 | $32.38 | $32.01 | $32.36 | $32.36 | 1,589,732 |
| 2024-08-12 | $31.98 | $32.04 | $31.80 | $31.87 | $31.87 | 1,685,415 |
| 2024-08-09 | $31.81 | $32.03 | $31.69 | $31.91 | $31.91 | 1,201,484 |
| 2024-08-08 | $31.43 | $31.87 | $31.35 | $31.84 | $31.84 | 1,666,976 |
| 2024-08-07 | $31.75 | $31.89 | $31.09 | $31.13 | $31.13 | 2,295,755 |
| 2024-08-06 | $31.21 | $31.78 | $31.10 | $31.36 | $31.36 | 2,647,681 |
| 2024-08-05 | $30.80 | $31.43 | $30.66 | $31.05 | $31.05 | 2,625,051 |
| 2024-08-02 | $32.23 | $32.23 | $31.72 | $32.00 | $32.00 | 1,927,888 |
| 2024-08-01 | $33.40 | $33.54 | $32.52 | $32.73 | $32.73 | 1,477,024 |
| 2024-07-31 | $33.29 | $33.62 | $33.17 | $33.33 | $33.33 | 2,043,873 |
| 2024-07-30 | $33.06 | $33.16 | $32.73 | $32.92 | $32.92 | 1,482,282 |
| 2024-07-29 | $33.09 | $33.15 | $32.86 | $32.95 | $32.95 | 1,452,758 |
| 2024-07-26 | $32.87 | $33.14 | $32.83 | $33.02 | $33.02 | 1,439,854 |
| 2024-07-25 | $32.57 | $33.09 | $32.48 | $32.61 | $32.61 | 2,354,096 |
| 2024-07-24 | $33.02 | $33.07 | $32.54 | $32.57 | $32.57 | 1,297,026 |
| 2024-07-23 | $33.19 | $33.37 | $33.18 | $33.24 | $33.24 | 1,482,124 |
| 2024-07-22 | $33.12 | $33.29 | $32.93 | $33.27 | $33.27 | 1,734,617 |
| 2024-07-19 | $33.10 | $33.18 | $32.86 | $32.91 | $32.91 | 972,656 |
| 2024-07-18 | $33.51 | $33.66 | $33.03 | $33.16 | $33.16 | 2,465,265 |
| 2024-07-17 | $33.53 | $33.74 | $33.45 | $33.46 | $33.46 | 1,648,814 |
| 2024-07-16 | $33.49 | $33.88 | $33.49 | $33.85 | $33.85 | 1,502,395 |
| 2024-07-15 | $33.33 | $33.58 | $33.31 | $33.40 | $33.40 | 1,496,626 |
| 2024-07-12 | $33.09 | $33.40 | $33.07 | $33.22 | $33.22 | 1,907,796 |
| 2024-07-11 | $32.97 | $33.11 | $32.89 | $32.95 | $32.95 | 1,358,180 |
| 2024-07-10 | $32.60 | $32.88 | $32.59 | $32.87 | $32.87 | 1,627,936 |
| 2024-07-09 | $32.57 | $32.65 | $32.51 | $32.53 | $32.53 | 1,500,196 |
| 2024-07-08 | $32.58 | $32.64 | $32.49 | $32.56 | $32.56 | 1,392,436 |
| 2024-07-05 | $32.46 | $32.51 | $32.34 | $32.49 | $32.49 | 1,001,182 |
| 2024-07-03 | $32.37 | $32.48 | $32.34 | $32.47 | $32.47 | 825,637 |
| 2024-07-02 | $32.11 | $32.36 | $32.10 | $32.36 | $32.36 | 1,993,784 |
| 2024-07-01 | $32.33 | $32.36 | $32.10 | $32.20 | $32.20 | 2,609,842 |
| 2024-06-28 | $32.38 | $32.53 | $32.14 | $32.24 | $32.24 | 1,251,816 |
| 2024-06-27 | $32.22 | $32.29 | $32.16 | $32.26 | $32.26 | 1,160,751 |
| 2024-06-26 | $32.14 | $32.27 | $32.09 | $32.23 | $32.23 | 1,594,299 |
| 2024-06-25 | $32.30 | $32.30 | $32.13 | $32.26 | $32.26 | 1,400,176 |
| 2024-06-24 | $32.24 | $32.45 | $32.24 | $32.24 | $32.24 | 1,465,142 |
| 2024-06-21 | $32.29 | $32.29 | $32.12 | $32.24 | $32.24 | 1,460,096 |
| 2024-06-20 | $32.41 | $32.48 | $32.19 | $32.27 | $32.27 | 2,603,853 |
| 2024-06-18 | $32.29 | $32.39 | $32.28 | $32.36 | $32.36 | 1,287,962 |
| 2024-06-17 | $32.07 | $32.42 | $32.03 | $32.37 | $32.27 | 1,963,231 |
| 2024-06-14 | $32.08 | $32.11 | $31.94 | $32.10 | $32.00 | 1,203,102 |
| 2024-06-13 | $32.36 | $32.36 | $32.07 | $32.26 | $32.16 | 1,142,889 |
| 2024-06-12 | $32.34 | $32.53 | $32.24 | $32.29 | $32.19 | 1,290,688 |
| 2024-06-11 | $31.87 | $31.99 | $31.70 | $31.98 | $31.88 | 1,847,415 |
| 2024-06-10 | $31.78 | $32.00 | $31.75 | $31.96 | $31.86 | 2,144,308 |
| 2024-06-07 | $31.87 | $32.04 | $31.78 | $31.88 | $31.79 | 1,382,172 |
| 2024-06-06 | $32.01 | $32.06 | $31.86 | $31.96 | $31.86 | 1,447,892 |
| 2024-06-05 | $31.84 | $32.04 | $31.69 | $32.03 | $31.93 | 1,636,567 |
| 2024-06-04 | $31.71 | $31.73 | $31.53 | $31.68 | $31.59 | 1,419,025 |
| 2024-06-03 | $32.00 | $32.00 | $31.54 | $31.80 | $31.71 | 2,219,819 |
| 2024-05-31 | $31.67 | $31.89 | $31.39 | $31.88 | $31.79 | 1,541,172 |
| 2024-05-30 | $31.57 | $31.71 | $31.51 | $31.59 | $31.50 | 1,355,157 |
| 2024-05-29 | $31.62 | $31.71 | $31.59 | $31.61 | $31.52 | 1,247,228 |
| 2024-05-28 | $32.03 | $32.04 | $31.76 | $31.91 | $31.81 | 1,222,777 |
| 2024-05-24 | $31.84 | $31.97 | $31.78 | $31.95 | $31.85 | 1,124,666 |
| 2024-05-23 | $32.14 | $32.14 | $31.63 | $31.70 | $31.61 | 1,510,828 |
| 2024-05-22 | $32.06 | $32.08 | $31.84 | $31.96 | $31.86 | 1,523,473 |
| 2024-05-21 | $32.04 | $32.12 | $32.02 | $32.10 | $32.00 | 1,654,020 |
| 2024-05-20 | $32.08 | $32.19 | $32.04 | $32.09 | $31.99 | 1,606,658 |
| 2024-05-17 | $32.05 | $32.06 | $31.94 | $32.05 | $32.05 | 1,632,395 |
| 2024-05-16 | $32.12 | $32.17 | $32.00 | $32.00 | $32.00 | 1,828,818 |
| 2024-05-15 | $31.95 | $32.14 | $31.90 | $32.13 | $32.13 | 1,435,136 |
| 2024-05-14 | $31.68 | $31.82 | $31.63 | $31.79 | $31.79 | 1,650,404 |
| 2024-05-13 | $31.75 | $31.75 | $31.58 | $31.62 | $31.62 | 1,446,945 |
| 2024-05-10 | $31.71 | $31.72 | $31.55 | $31.62 | $31.62 | 1,403,085 |
| 2024-05-09 | $31.37 | $31.61 | $31.35 | $31.59 | $31.59 | 1,804,401 |
| 2024-05-08 | $31.25 | $31.40 | $31.24 | $31.37 | $31.37 | 1,410,882 |
| 2024-05-07 | $31.41 | $31.49 | $31.37 | $31.38 | $31.38 | 1,575,756 |
| 2024-05-06 | $31.15 | $31.35 | $31.15 | $31.35 | $31.35 | 1,241,053 |
| 2024-05-03 | $31.04 | $31.12 | $30.87 | $31.01 | $31.01 | 1,875,058 |
| 2024-05-02 | $30.58 | $30.70 | $30.32 | $30.66 | $30.66 | 1,435,114 |
| 2024-05-01 | $30.42 | $30.83 | $30.29 | $30.36 | $30.36 | 1,697,185 |
| 2024-04-30 | $30.85 | $30.88 | $30.43 | $30.44 | $30.44 | 1,481,724 |
| 2024-04-29 | $30.89 | $30.99 | $30.80 | $30.94 | $30.94 | 1,237,523 |
| 2024-04-26 | $30.67 | $30.91 | $30.65 | $30.83 | $30.83 | 1,249,012 |
| 2024-04-25 | $30.39 | $30.65 | $30.24 | $30.60 | $30.60 | 1,377,740 |
| 2024-04-24 | $30.78 | $30.83 | $30.56 | $30.74 | $30.74 | 1,457,842 |
| 2024-04-23 | $30.43 | $30.80 | $30.43 | $30.73 | $30.73 | 1,570,275 |
| 2024-04-22 | $30.25 | $30.55 | $30.14 | $30.37 | $30.37 | 1,174,829 |
| 2024-04-19 | $30.19 | $30.32 | $29.99 | $30.09 | $30.09 | 1,179,249 |
| 2024-04-18 | $30.36 | $30.51 | $30.14 | $30.21 | $30.21 | 1,813,236 |
| 2024-04-17 | $30.56 | $30.62 | $30.19 | $30.24 | $30.24 | 2,060,722 |
| 2024-04-16 | $30.52 | $30.60 | $30.33 | $30.41 | $30.41 | 2,177,931 |
| 2024-04-15 | $31.12 | $31.19 | $30.47 | $30.54 | $30.54 | 1,744,294 |
| 2024-04-12 | $31.15 | $31.24 | $30.79 | $30.88 | $30.88 | 1,873,852 |
| 2024-04-11 | $31.30 | $31.43 | $31.05 | $31.36 | $31.36 | 1,388,421 |
| 2024-04-10 | $31.19 | $31.37 | $31.08 | $31.20 | $31.20 | 2,085,149 |
| 2024-04-09 | $31.67 | $31.71 | $31.32 | $31.62 | $31.62 | 1,588,033 |
| 2024-04-08 | $31.60 | $31.66 | $31.54 | $31.57 | $31.57 | 1,649,184 |
| 2024-04-05 | $31.33 | $31.66 | $31.30 | $31.55 | $31.55 | 1,503,266 |
| 2024-04-04 | $31.86 | $31.89 | $31.23 | $31.27 | $31.27 | 1,630,120 |
| 2024-04-03 | $31.49 | $31.71 | $31.48 | $31.62 | $31.62 | 1,861,209 |
| 2024-04-02 | $31.59 | $31.59 | $31.44 | $31.57 | $31.57 | 1,963,811 |
| 2024-04-01 | $31.97 | $31.97 | $31.77 | $31.82 | $31.82 | 2,050,823 |
| 2024-03-28 | $31.88 | $32.01 | $31.88 | $31.95 | $31.95 | 1,304,747 |
| 2024-03-27 | $31.66 | $31.87 | $31.62 | $31.87 | $31.87 | 1,246,520 |
| 2024-03-26 | $31.64 | $31.68 | $31.48 | $31.49 | $31.49 | 1,522,654 |
| 2024-03-25 | $31.58 | $31.65 | $31.55 | $31.56 | $31.56 | 1,445,822 |
| 2024-03-22 | $31.77 | $31.78 | $31.61 | $31.62 | $31.62 | 1,620,130 |
| 2024-03-21 | $31.72 | $31.85 | $31.72 | $31.75 | $31.75 | 2,643,333 |
| 2024-03-20 | $31.22 | $31.63 | $31.19 | $31.58 | $31.58 | 1,314,080 |
| 2024-03-19 | $30.95 | $31.25 | $30.95 | $31.23 | $31.23 | 1,368,487 |
| 2024-03-18 | $31.16 | $31.22 | $31.07 | $31.09 | $31.03 | 1,403,080 |
| 2024-03-15 | $30.87 | $31.10 | $30.87 | $31.01 | $30.95 | 1,325,650 |
| 2024-03-14 | $31.31 | $31.32 | $30.92 | $31.12 | $31.06 | 1,345,645 |
| 2024-03-13 | $31.30 | $31.37 | $31.20 | $31.29 | $31.22 | 1,220,551 |
| 2024-03-12 | $31.11 | $31.30 | $30.97 | $31.26 | $31.19 | 1,210,554 |
| 2024-03-11 | $31.02 | $31.07 | $30.87 | $31.03 | $30.97 | 1,075,190 |
| 2024-03-08 | $31.30 | $31.43 | $31.03 | $31.08 | $31.02 | 1,923,960 |
| 2024-03-07 | $31.12 | $31.28 | $31.10 | $31.22 | $31.22 | 1,473,293 |
| 2024-03-06 | $30.96 | $31.05 | $30.84 | $30.92 | $30.92 | 1,733,970 |
| 2024-03-05 | $30.88 | $30.97 | $30.64 | $30.77 | $30.77 | 2,730,105 |
| 2024-03-04 | $31.04 | $31.12 | $30.97 | $30.97 | $30.97 | 1,597,167 |
| 2024-03-01 | $30.80 | $31.05 | $30.75 | $31.02 | $31.02 | 1,654,452 |
| 2024-02-29 | $30.78 | $30.84 | $30.60 | $30.77 | $30.77 | 2,133,347 |
| 2024-02-28 | $30.59 | $30.71 | $30.56 | $30.62 | $30.62 | 2,372,400 |
| 2024-02-27 | $30.65 | $30.72 | $30.60 | $30.71 | $30.71 | 1,763,191 |
| 2024-02-26 | $30.63 | $30.72 | $30.56 | $30.60 | $30.60 | 2,189,623 |
| 2024-02-23 | $30.63 | $30.72 | $30.57 | $30.66 | $30.66 | 1,471,653 |
| 2024-02-22 | $30.41 | $30.64 | $30.34 | $30.59 | $30.59 | 1,667,969 |
| 2024-02-21 | $30.01 | $30.11 | $29.89 | $30.11 | $30.11 | 1,897,772 |
| 2024-02-20 | $30.13 | $30.14 | $29.97 | $30.09 | $30.09 | 2,002,153 |
| 2024-02-16 | $30.40 | $30.49 | $30.24 | $30.28 | $30.28 | 1,531,700 |
| 2024-02-15 | $30.17 | $30.47 | $30.17 | $30.43 | $30.43 | 1,495,876 |
| 2024-02-14 | $30.00 | $30.14 | $29.83 | $30.11 | $30.11 | 2,101,805 |
| 2024-02-13 | $29.84 | $29.94 | $29.57 | $29.79 | $29.79 | 1,335,499 |
| 2024-02-12 | $30.19 | $30.48 | $30.19 | $30.34 | $30.34 | 1,562,939 |
| 2024-02-09 | $30.05 | $30.23 | $30.01 | $30.20 | $30.20 | 1,353,906 |
| 2024-02-08 | $29.88 | $30.03 | $29.86 | $30.03 | $30.03 | 1,700,755 |
| 2024-02-07 | $29.87 | $29.94 | $29.73 | $29.90 | $29.90 | 1,185,910 |
| 2024-02-06 | $29.64 | $29.74 | $29.61 | $29.74 | $29.74 | 1,999,672 |
| 2024-02-05 | $29.69 | $29.70 | $29.44 | $29.61 | $29.61 | 1,459,579 |
| 2024-02-02 | $29.55 | $29.89 | $29.48 | $29.79 | $29.79 | 1,421,269 |
| 2024-02-01 | $29.38 | $29.62 | $29.24 | $29.62 | $29.62 | 1,989,983 |
| 2024-01-31 | $29.68 | $29.74 | $29.26 | $29.27 | $29.27 | 1,429,943 |
| 2024-01-30 | $29.77 | $29.84 | $29.74 | $29.79 | $29.79 | 1,287,893 |
| 2024-01-29 | $29.56 | $29.85 | $29.55 | $29.85 | $29.85 | 1,508,895 |
| 2024-01-26 | $29.58 | $29.69 | $29.53 | $29.59 | $29.59 | 1,359,219 |
| 2024-01-25 | $29.55 | $29.60 | $29.42 | $29.58 | $29.58 | 1,483,656 |
| 2024-01-24 | $29.59 | $29.61 | $29.35 | $29.37 | $29.37 | 1,611,445 |
| 2024-01-23 | $29.47 | $29.50 | $29.31 | $29.42 | $29.42 | 1,693,178 |
| 2024-01-22 | $29.29 | $29.45 | $29.28 | $29.40 | $29.40 | 1,622,825 |
| 2024-01-19 | $29.00 | $29.21 | $28.82 | $29.19 | $29.19 | 1,469,112 |
| 2024-01-18 | $28.74 | $28.88 | $28.59 | $28.85 | $28.85 | 2,152,000 |
| 2024-01-17 | $28.53 | $28.65 | $28.47 | $28.62 | $28.62 | 1,510,052 |
| 2024-01-16 | $28.86 | $28.90 | $28.68 | $28.78 | $28.78 | 1,658,841 |
| 2024-01-12 | $29.11 | $29.17 | $28.89 | $28.97 | $28.97 | 1,304,166 |
| 2024-01-11 | $29.01 | $29.03 | $28.71 | $28.97 | $28.97 | 1,706,663 |
| 2024-01-10 | $28.93 | $29.06 | $28.83 | $29.00 | $29.00 | 1,551,927 |
| 2024-01-09 | $28.84 | $28.99 | $28.77 | $28.90 | $28.90 | 1,266,172 |
| 2024-01-08 | $28.67 | $29.04 | $28.62 | $29.04 | $29.04 | 1,302,395 |
| 2024-01-05 | $28.58 | $28.84 | $28.57 | $28.66 | $28.66 | 2,010,800 |
| 2024-01-04 | $28.70 | $28.83 | $28.60 | $28.63 | $28.63 | 2,010,179 |
| 2024-01-03 | $28.91 | $28.91 | $28.68 | $28.70 | $28.70 | 2,149,706 |
| 2024-01-02 | $29.03 | $29.20 | $28.95 | $29.08 | $29.08 | 1,849,195 |
| 2023-12-29 | $29.34 | $29.39 | $29.13 | $29.23 | $29.23 | 1,527,070 |
| 2023-12-28 | $29.35 | $29.43 | $29.33 | $29.35 | $29.35 | 1,749,496 |
| 2023-12-27 | $29.36 | $29.42 | $29.29 | $29.38 | $29.38 | 2,967,242 |
| 2023-12-26 | $29.22 | $29.42 | $29.21 | $29.36 | $29.36 | 1,655,318 |
| 2023-12-22 | $29.13 | $29.28 | $29.05 | $29.19 | $29.19 | 1,743,773 |
| 2023-12-21 | $28.93 | $29.09 | $28.83 | $29.08 | $29.08 | 2,313,233 |
| 2023-12-20 | $29.14 | $29.29 | $28.74 | $28.76 | $28.76 | 2,321,503 |
| 2023-12-19 | $28.98 | $29.20 | $28.98 | $29.18 | $29.18 | 1,574,473 |
| 2023-12-18 | $29.03 | $29.07 | $28.95 | $28.99 | $28.89 | 1,943,222 |
| 2023-12-15 | $28.98 | $29.05 | $28.84 | $28.92 | $28.82 | 1,672,631 |
| 2023-12-14 | $28.90 | $29.10 | $28.84 | $29.02 | $28.92 | 1,934,919 |
| 2023-12-13 | $28.19 | $28.69 | $28.12 | $28.69 | $28.59 | 1,343,550 |
| 2023-12-12 | $28.09 | $28.21 | $27.99 | $28.17 | $28.17 | 1,617,171 |
| 2023-12-11 | $27.98 | $28.13 | $27.96 | $28.13 | $28.13 | 1,468,949 |
| 2023-12-08 | $27.81 | $28.03 | $27.80 | $27.99 | $27.99 | 1,804,908 |
| 2023-12-07 | $27.77 | $27.87 | $27.70 | $27.84 | $27.84 | 1,784,148 |
| 2023-12-06 | $27.86 | $27.94 | $27.62 | $27.62 | $27.62 | 1,788,661 |
| 2023-12-05 | $27.77 | $27.82 | $27.66 | $27.72 | $27.72 | 1,864,499 |
| 2023-12-04 | $27.72 | $27.90 | $27.71 | $27.89 | $27.89 | 1,892,506 |
| 2023-12-01 | $27.50 | $27.92 | $27.46 | $27.91 | $27.91 | 1,858,694 |
| 2023-11-30 | $27.45 | $27.56 | $27.39 | $27.55 | $27.55 | 1,393,255 |
| 2023-11-29 | $27.49 | $27.64 | $27.38 | $27.40 | $27.40 | 1,406,070 |
| 2023-11-28 | $27.37 | $27.50 | $27.31 | $27.38 | $27.38 | 1,345,191 |
| 2023-11-27 | $27.41 | $27.45 | $27.34 | $27.39 | $27.39 | 1,437,089 |
| 2023-11-24 | $27.37 | $27.49 | $27.37 | $27.47 | $27.47 | 364,383 |
| 2023-11-22 | $27.32 | $27.47 | $27.32 | $27.41 | $27.41 | 1,684,147 |
| 2023-11-21 | $27.30 | $27.32 | $27.23 | $27.27 | $27.27 | 1,893,078 |
| 2023-11-20 | $27.23 | $27.44 | $27.20 | $27.39 | $27.39 | 1,491,949 |
| 2023-11-17 | $27.14 | $27.25 | $27.11 | $27.23 | $27.23 | 1,488,771 |
| 2023-11-16 | $27.13 | $27.17 | $26.96 | $27.07 | $27.07 | 1,668,769 |
| 2023-11-15 | $27.15 | $27.37 | $27.14 | $27.18 | $27.18 | 1,251,105 |
| 2023-11-14 | $26.80 | $27.15 | $26.80 | $27.10 | $27.10 | 1,852,791 |
| 2023-11-13 | $26.31 | $26.45 | $26.28 | $26.40 | $26.40 | 1,395,854 |
| 2023-11-10 | $26.18 | $26.44 | $26.06 | $26.41 | $26.41 | 1,374,962 |
| 2023-11-09 | $26.35 | $26.36 | $26.03 | $26.06 | $26.06 | 1,292,536 |
| 2023-11-08 | $26.37 | $26.41 | $26.19 | $26.28 | $26.28 | 1,751,954 |
| 2023-11-07 | $26.30 | $26.39 | $26.19 | $26.35 | $26.35 | 1,450,032 |
| 2023-11-06 | $26.43 | $26.45 | $26.22 | $26.32 | $26.32 | 2,153,128 |
| 2023-11-03 | $26.23 | $26.50 | $26.23 | $26.40 | $26.40 | 1,556,908 |
| 2023-11-02 | $25.74 | $26.06 | $25.74 | $26.05 | $26.05 | 2,041,113 |
| 2023-11-01 | $25.35 | $25.57 | $25.28 | $25.52 | $25.52 | 1,926,419 |
| 2023-10-31 | $25.20 | $25.36 | $25.10 | $25.34 | $25.34 | 2,800,934 |
| 2023-10-30 | $25.08 | $25.24 | $24.96 | $25.16 | $25.16 | 1,607,928 |
| 2023-10-27 | $25.14 | $25.17 | $24.84 | $24.91 | $24.91 | 2,023,498 |
| 2023-10-26 | $25.23 | $25.33 | $25.03 | $25.11 | $25.11 | 2,091,717 |
| 2023-10-25 | $25.48 | $25.51 | $25.25 | $25.27 | $25.27 | 1,568,412 |
| 2023-10-24 | $25.57 | $25.71 | $25.45 | $25.59 | $25.59 | 1,592,238 |
| 2023-10-23 | $25.48 | $25.72 | $25.36 | $25.43 | $25.43 | 1,854,222 |
| 2023-10-20 | $25.87 | $25.89 | $25.56 | $25.56 | $25.56 | 1,686,906 |
| 2023-10-19 | $26.17 | $26.30 | $25.85 | $25.89 | $25.89 | 1,612,304 |
| 2023-10-18 | $26.44 | $26.46 | $26.12 | $26.17 | $26.17 | 1,756,188 |
| 2023-10-17 | $26.28 | $26.70 | $26.28 | $26.57 | $26.57 | 1,559,873 |
| 2023-10-16 | $26.24 | $26.51 | $26.24 | $26.43 | $26.43 | 1,666,575 |
| 2023-10-13 | $26.36 | $26.42 | $26.03 | $26.14 | $26.14 | 1,479,616 |
| 2023-10-12 | $26.54 | $26.54 | $26.10 | $26.25 | $26.25 | 1,590,063 |
| 2023-10-11 | $26.49 | $26.57 | $26.35 | $26.51 | $26.51 | 1,341,636 |
| 2023-10-10 | $26.35 | $26.62 | $26.32 | $26.46 | $26.46 | 1,440,696 |
| 2023-10-09 | $26.01 | $26.33 | $25.98 | $26.29 | $26.29 | 913,590 |
| 2023-10-06 | $25.69 | $26.21 | $25.60 | $26.09 | $26.09 | 1,782,439 |
| 2023-10-05 | $25.81 | $25.89 | $25.65 | $25.82 | $25.82 | 1,373,312 |
| 2023-10-04 | $25.75 | $25.89 | $25.60 | $25.85 | $25.85 | 2,195,278 |
| 2023-10-03 | $25.94 | $26.03 | $25.63 | $25.75 | $25.75 | 2,057,275 |
| 2023-10-02 | $26.17 | $26.22 | $25.94 | $26.08 | $26.08 | 1,491,420 |
| 2023-09-29 | $26.50 | $26.50 | $26.15 | $26.20 | $26.20 | 2,962,364 |
| 2023-09-28 | $26.11 | $26.42 | $26.10 | $26.32 | $26.32 | 1,420,176 |
| 2023-09-27 | $26.14 | $26.24 | $25.92 | $26.12 | $26.12 | 1,849,831 |
| 2023-09-26 | $26.24 | $26.32 | $26.02 | $26.05 | $26.05 | 1,366,375 |
| 2023-09-25 | $26.21 | $26.43 | $26.21 | $26.43 | $26.43 | 1,912,603 |
| 2023-09-22 | $26.42 | $26.48 | $26.28 | $26.30 | $26.30 | 1,540,324 |
| 2023-09-21 | $26.59 | $26.59 | $26.33 | $26.35 | $26.35 | 2,882,675 |
| 2023-09-20 | $27.04 | $27.12 | $26.75 | $26.75 | $26.75 | 2,646,623 |
| 2023-09-19 | $26.97 | $27.04 | $26.81 | $26.95 | $26.95 | 2,279,319 |
| 2023-09-18 | $27.09 | $27.20 | $27.06 | $27.11 | $27.11 | 1,055,426 |
| 2023-09-15 | $27.35 | $27.35 | $27.08 | $27.13 | $27.13 | 1,369,013 |
| 2023-09-14 | $27.33 | $27.45 | $27.26 | $27.41 | $27.41 | 1,361,043 |
| 2023-09-13 | $27.18 | $27.27 | $27.06 | $27.14 | $27.14 | 1,113,232 |
| 2023-09-12 | $27.23 | $27.35 | $27.17 | $27.20 | $27.20 | 1,170,481 |
| 2023-09-11 | $27.34 | $27.38 | $27.22 | $27.29 | $27.29 | 1,039,100 |
| 2023-09-08 | $27.17 | $27.27 | $27.13 | $27.17 | $27.17 | 1,009,019 |
| 2023-09-07 | $27.14 | $27.19 | $27.04 | $27.15 | $27.15 | 1,225,159 |
| 2023-09-06 | $27.41 | $27.48 | $27.16 | $27.28 | $27.28 | 977,126 |
| 2023-09-05 | $27.67 | $27.70 | $27.44 | $27.44 | $27.44 | 1,152,957 |
| 2023-09-01 | $27.76 | $27.82 | $27.66 | $27.75 | $27.75 | 1,363,283 |
| 2023-08-31 | $27.64 | $27.71 | $27.57 | $27.57 | $27.57 | 2,075,022 |
| 2023-08-30 | $27.52 | $27.65 | $27.47 | $27.60 | $27.60 | 1,264,637 |
| 2023-08-29 | $27.14 | $27.51 | $27.10 | $27.50 | $27.50 | 1,567,799 |
| 2023-08-28 | $27.06 | $27.21 | $27.05 | $27.13 | $27.13 | 1,445,865 |
| 2023-08-25 | $26.90 | $27.04 | $26.66 | $26.95 | $26.95 | 2,447,240 |
| 2023-08-24 | $27.15 | $27.25 | $26.78 | $26.80 | $26.80 | 1,364,903 |
| 2023-08-23 | $26.87 | $27.16 | $26.85 | $27.13 | $27.13 | 1,278,242 |
| 2023-08-22 | $27.01 | $27.05 | $26.83 | $26.85 | $26.85 | 1,215,598 |
| 2023-08-21 | $26.94 | $27.02 | $26.76 | $26.97 | $26.97 | 1,162,558 |
| 2023-08-18 | $26.64 | $26.96 | $26.64 | $26.88 | $26.88 | 1,122,020 |
| 2023-08-17 | $27.15 | $27.19 | $26.82 | $26.83 | $26.83 | 1,693,368 |
| 2023-08-16 | $27.24 | $27.38 | $27.06 | $27.07 | $27.07 | 1,625,574 |
| 2023-08-15 | $27.48 | $27.49 | $27.25 | $27.28 | $27.28 | 1,737,597 |
| 2023-08-14 | $27.49 | $27.63 | $27.40 | $27.63 | $27.63 | 1,447,209 |
| 2023-08-11 | $27.44 | $27.62 | $27.40 | $27.53 | $27.53 | 1,210,306 |
| 2023-08-10 | $27.70 | $27.88 | $27.44 | $27.53 | $27.53 | 1,263,100 |
| 2023-08-09 | $27.72 | $27.73 | $27.51 | $27.55 | $27.55 | 1,226,857 |
| 2023-08-08 | $27.65 | $27.74 | $27.45 | $27.72 | $27.72 | 2,219,116 |
| 2023-08-07 | $27.74 | $27.85 | $27.67 | $27.84 | $27.84 | 2,153,675 |
| 2023-08-04 | $27.80 | $27.98 | $27.61 | $27.62 | $27.62 | 1,120,246 |
| 2023-08-03 | $27.70 | $27.86 | $27.62 | $27.73 | $27.73 | 1,442,505 |
| 2023-08-02 | $27.95 | $27.98 | $27.76 | $27.81 | $27.81 | 1,385,021 |
| 2023-08-01 | $28.11 | $28.18 | $28.04 | $28.14 | $28.14 | 1,204,757 |
| 2023-07-31 | $28.17 | $28.23 | $28.11 | $28.22 | $28.22 | 1,301,782 |
| 2023-07-28 | $28.07 | $28.14 | $27.99 | $28.11 | $28.11 | 1,276,894 |
| 2023-07-27 | $28.23 | $28.24 | $27.78 | $27.85 | $27.85 | 1,225,336 |
| 2023-07-26 | $27.93 | $28.13 | $27.93 | $28.05 | $28.05 | 1,113,684 |
| 2023-07-25 | $27.91 | $28.11 | $27.91 | $28.02 | $28.02 | 1,218,860 |
| 2023-07-24 | $27.89 | $28.00 | $27.87 | $27.95 | $27.95 | 1,275,067 |
| 2023-07-21 | $27.98 | $27.98 | $27.83 | $27.83 | $27.83 | 1,231,420 |
| 2023-07-20 | $27.97 | $28.00 | $27.82 | $27.87 | $27.87 | 1,833,856 |
| 2023-07-19 | $27.97 | $28.06 | $27.93 | $27.99 | $27.99 | 1,132,118 |
| 2023-07-18 | $27.66 | $27.95 | $27.64 | $27.92 | $27.92 | 1,244,572 |
| 2023-07-17 | $27.49 | $27.72 | $27.47 | $27.66 | $27.66 | 1,547,311 |
| 2023-07-14 | $27.69 | $27.69 | $27.47 | $27.52 | $27.52 | 1,061,596 |
| 2023-07-13 | $27.59 | $27.68 | $27.54 | $27.64 | $27.64 | 1,433,357 |
| 2023-07-12 | $27.51 | $27.56 | $27.41 | $27.45 | $27.45 | 1,391,235 |
| 2023-07-11 | $27.11 | $27.29 | $27.05 | $27.27 | $27.27 | 1,445,816 |
| 2023-07-10 | $26.83 | $27.04 | $26.81 | $27.04 | $27.04 | 1,013,755 |
| 2023-07-07 | $26.76 | $27.09 | $26.76 | $26.84 | $26.84 | 2,445,558 |
| 2023-07-06 | $26.81 | $26.83 | $26.60 | $26.78 | $26.78 | 1,806,801 |
| 2023-07-05 | $27.06 | $27.13 | $27.01 | $27.06 | $27.06 | 1,470,170 |
| 2023-07-03 | $27.13 | $27.22 | $27.09 | $27.19 | $27.19 | 637,119 |
| 2023-06-30 | $27.10 | $27.23 | $27.06 | $27.15 | $27.15 | 1,409,862 |
| 2023-06-29 | $26.73 | $26.91 | $26.67 | $26.89 | $26.89 | 1,384,172 |
| 2023-06-28 | $26.61 | $26.75 | $26.56 | $26.70 | $26.70 | 1,258,561 |
| 2023-06-27 | $26.40 | $26.73 | $26.38 | $26.70 | $26.70 | 1,373,992 |
| 2023-06-26 | $26.35 | $26.52 | $26.34 | $26.35 | $26.35 | 1,810,439 |
| 2023-06-23 | $26.36 | $26.46 | $26.29 | $26.35 | $26.35 | 1,288,237 |
| 2023-06-22 | $26.51 | $26.57 | $26.43 | $26.55 | $26.55 | 1,479,165 |
| 2023-06-21 | $26.58 | $26.69 | $26.51 | $26.56 | $26.56 | 1,640,786 |
| 2023-06-20 | $26.79 | $26.81 | $26.60 | $26.74 | $26.65 | 1,614,336 |
| 2023-06-16 | $27.18 | $27.18 | $26.88 | $26.92 | $26.83 | 1,391,077 |
| 2023-06-15 | $26.65 | $27.08 | $26.65 | $27.03 | $26.94 | 1,442,117 |
| 2023-06-14 | $26.82 | $26.87 | $26.50 | $26.70 | $26.70 | 1,151,201 |
| 2023-06-13 | $26.63 | $26.82 | $26.62 | $26.78 | $26.78 | 2,442,078 |
| 2023-06-12 | $26.38 | $26.57 | $26.34 | $26.55 | $26.55 | 2,982,541 |
| 2023-06-09 | $26.38 | $26.48 | $26.29 | $26.32 | $26.32 | 1,082,309 |
| 2023-06-08 | $26.32 | $26.41 | $26.20 | $26.36 | $26.36 | 1,180,485 |
| 2023-06-07 | $26.26 | $26.40 | $26.22 | $26.33 | $26.33 | 1,417,696 |
| 2023-06-06 | $25.92 | $26.24 | $25.88 | $26.20 | $26.20 | 2,243,820 |
| 2023-06-05 | $26.11 | $26.13 | $25.93 | $25.96 | $25.96 | 1,191,167 |
| 2023-06-02 | $25.75 | $26.15 | $25.75 | $26.10 | $26.10 | 1,676,886 |
| 2023-06-01 | $25.35 | $25.63 | $25.24 | $25.54 | $25.54 | 3,569,261 |
| 2023-05-31 | $25.39 | $25.46 | $25.20 | $25.32 | $25.32 | 1,164,127 |
| 2023-05-30 | $25.66 | $25.69 | $25.45 | $25.54 | $25.54 | 1,135,841 |
| 2023-05-26 | $25.33 | $25.62 | $25.33 | $25.59 | $25.59 | 1,344,917 |
| 2023-05-25 | $25.31 | $25.35 | $25.12 | $25.29 | $25.29 | 1,468,520 |
| 2023-05-24 | $25.35 | $25.35 | $25.16 | $25.21 | $25.21 | 1,493,066 |
| 2023-05-23 | $25.57 | $25.70 | $25.42 | $25.43 | $25.43 | 1,391,388 |
| 2023-05-22 | $25.66 | $25.77 | $25.54 | $25.67 | $25.67 | 1,138,987 |
| 2023-05-19 | $25.78 | $25.82 | $25.53 | $25.61 | $25.61 | 1,194,713 |
| 2023-05-18 | $25.41 | $25.74 | $25.38 | $25.69 | $25.69 | 1,373,668 |
| 2023-05-17 | $25.26 | $25.51 | $25.15 | $25.47 | $25.47 | 1,310,152 |
| 2023-05-16 | $25.25 | $25.28 | $25.10 | $25.10 | $25.10 | 1,240,405 |
| 2023-05-15 | $25.26 | $25.40 | $25.17 | $25.37 | $25.37 | 1,215,959 |
| 2023-05-12 | $25.32 | $25.33 | $25.04 | $25.20 | $25.20 | 1,044,010 |
| 2023-05-11 | $25.22 | $25.23 | $25.08 | $25.23 | $25.23 | 1,376,266 |
| 2023-05-10 | $25.45 | $25.46 | $25.05 | $25.30 | $25.30 | 1,588,238 |
| 2023-05-09 | $25.20 | $25.32 | $25.19 | $25.23 | $25.23 | 1,090,655 |
| 2023-05-08 | $25.40 | $25.40 | $25.25 | $25.35 | $25.35 | 1,239,645 |
| 2023-05-05 | $25.15 | $25.44 | $25.14 | $25.36 | $25.36 | 1,482,310 |
| 2023-05-04 | $25.06 | $25.06 | $24.75 | $24.86 | $24.86 | 1,390,969 |
| 2023-05-03 | $25.33 | $25.50 | $25.10 | $25.13 | $25.13 | 2,167,250 |
| 2023-05-02 | $25.58 | $25.58 | $25.03 | $25.27 | $25.27 | 1,635,025 |
| 2023-05-01 | $25.63 | $25.75 | $25.59 | $25.63 | $25.63 | 1,350,605 |
| 2023-04-28 | $25.37 | $25.64 | $25.36 | $25.64 | $25.64 | 1,592,359 |
| 2023-04-27 | $25.10 | $25.41 | $25.05 | $25.38 | $25.38 | 1,585,178 |
| 2023-04-26 | $25.12 | $25.16 | $24.90 | $24.94 | $24.94 | 1,636,363 |
| 2023-04-25 | $25.46 | $25.46 | $25.10 | $25.11 | $25.11 | 1,432,388 |
| 2023-04-24 | $25.54 | $25.63 | $25.45 | $25.58 | $25.58 | 1,418,981 |
| 2023-04-21 | $25.57 | $25.59 | $25.41 | $25.53 | $25.53 | 3,957,606 |
| 2023-04-20 | $25.50 | $25.65 | $25.46 | $25.55 | $25.55 | 3,463,024 |
| 2023-04-19 | $25.57 | $25.71 | $25.52 | $25.67 | $25.67 | 3,795,218 |
| 2023-04-18 | $25.77 | $25.77 | $25.59 | $25.69 | $25.69 | 1,829,604 |
| 2023-04-17 | $25.58 | $25.68 | $25.49 | $25.66 | $25.66 | 2,370,206 |
| 2023-04-14 | $25.64 | $25.78 | $25.41 | $25.56 | $25.56 | 1,749,149 |
| 2023-04-13 | $25.43 | $25.67 | $25.35 | $25.63 | $25.63 | 1,753,656 |
| 2023-04-12 | $25.62 | $25.63 | $25.30 | $25.35 | $25.35 | 1,299,608 |
| 2023-04-11 | $25.43 | $25.55 | $25.37 | $25.45 | $25.45 | 2,181,899 |
| 2023-04-10 | $25.12 | $25.36 | $25.09 | $25.35 | $25.35 | 1,536,719 |
| 2023-04-06 | $25.17 | $25.27 | $25.06 | $25.23 | $25.23 | 1,505,151 |
| 2023-04-05 | $25.21 | $25.28 | $25.06 | $25.19 | $25.19 | 1,028,905 |
| 2023-04-04 | $25.59 | $25.63 | $25.19 | $25.28 | $25.28 | 1,315,104 |
| 2023-04-03 | $25.50 | $25.63 | $25.39 | $25.59 | $25.59 | 1,669,074 |
| 2023-03-31 | $25.21 | $25.48 | $25.20 | $25.48 | $25.48 | 1,490,572 |
| 2023-03-30 | $25.17 | $25.21 | $25.00 | $25.11 | $25.11 | 2,482,786 |
| 2023-03-29 | $24.94 | $25.03 | $24.84 | $25.00 | $25.00 | 1,226,210 |
| 2023-03-28 | $24.66 | $24.76 | $24.57 | $24.70 | $24.70 | 1,452,938 |
| 2023-03-27 | $24.75 | $24.81 | $24.59 | $24.69 | $24.69 | 1,810,570 |
| 2023-03-24 | $24.29 | $24.57 | $24.11 | $24.54 | $24.54 | 1,990,328 |
| 2023-03-23 | $24.61 | $24.85 | $24.24 | $24.43 | $24.43 | 1,971,403 |
| 2023-03-22 | $24.92 | $25.07 | $24.42 | $24.43 | $24.43 | 1,690,329 |
| 2023-03-21 | $24.79 | $24.95 | $24.75 | $24.91 | $24.91 | 1,852,454 |
| 2023-03-20 | $24.41 | $24.67 | $24.39 | $24.58 | $24.52 | 1,280,614 |
| 2023-03-17 | $24.63 | $24.63 | $24.21 | $24.31 | $24.25 | 1,830,124 |
| 2023-03-16 | $24.14 | $24.72 | $24.04 | $24.69 | $24.63 | 2,314,904 |
| 2023-03-15 | $24.21 | $24.30 | $23.93 | $24.29 | $24.23 | 2,562,982 |
| 2023-03-14 | $24.66 | $24.82 | $24.34 | $24.62 | $24.56 | 1,492,417 |
| 2023-03-13 | $24.18 | $24.58 | $23.99 | $24.23 | $24.17 | 2,175,255 |
| 2023-03-10 | $24.90 | $24.96 | $24.35 | $24.49 | $24.43 | 1,755,126 |
| 2023-03-09 | $25.52 | $25.60 | $24.90 | $24.93 | $24.87 | 1,552,871 |
| 2023-03-08 | $25.48 | $25.55 | $25.30 | $25.48 | $25.42 | 1,678,001 |
| 2023-03-07 | $25.81 | $25.83 | $25.41 | $25.44 | $25.38 | 1,565,099 |
| 2023-03-06 | $25.96 | $26.03 | $25.76 | $25.81 | $25.75 | 1,274,678 |
| 2023-03-03 | $25.63 | $25.94 | $25.57 | $25.91 | $25.85 | 1,188,033 |
| 2023-03-02 | $25.23 | $25.60 | $25.20 | $25.53 | $25.47 | 1,250,204 |
| 2023-03-01 | $25.39 | $25.50 | $25.29 | $25.39 | $25.33 | 3,250,085 |
| 2023-02-28 | $25.48 | $25.58 | $25.38 | $25.41 | $25.35 | 1,224,210 |
| 2023-02-27 | $25.62 | $25.70 | $25.41 | $25.45 | $25.39 | 1,171,408 |
| 2023-02-24 | $25.30 | $25.43 | $25.18 | $25.40 | $25.34 | 1,298,663 |
| 2023-02-23 | $25.62 | $25.71 | $25.31 | $25.58 | $25.52 | 1,619,470 |
| 2023-02-22 | $25.50 | $25.64 | $25.38 | $25.48 | $25.42 | 1,781,841 |
| 2023-02-21 | $25.79 | $25.85 | $25.47 | $25.48 | $25.42 | 1,862,684 |
| 2023-02-17 | $26.03 | $26.08 | $25.88 | $26.06 | $26.00 | 1,186,461 |
| 2023-02-16 | $26.15 | $26.39 | $26.07 | $26.13 | $26.07 | 1,357,160 |
| 2023-02-15 | $26.16 | $26.42 | $26.11 | $26.42 | $26.36 | 1,736,172 |
| 2023-02-14 | $26.25 | $26.45 | $26.04 | $26.31 | $26.25 | 1,354,469 |
| 2023-02-13 | $26.07 | $26.33 | $26.02 | $26.33 | $26.27 | 1,163,613 |
| 2023-02-10 | $25.87 | $26.04 | $25.81 | $26.02 | $25.96 | 1,201,900 |
| 2023-02-09 | $26.40 | $26.43 | $25.86 | $25.91 | $25.85 | 1,312,560 |
| 2023-02-08 | $26.39 | $26.43 | $26.14 | $26.18 | $26.12 | 1,327,633 |
| 2023-02-07 | $26.15 | $26.55 | $26.02 | $26.48 | $26.42 | 1,555,804 |
| 2023-02-06 | $26.24 | $26.30 | $26.08 | $26.17 | $26.11 | 1,074,961 |
| 2023-02-03 | $26.33 | $26.65 | $26.32 | $26.39 | $26.39 | 1,358,319 |
| 2023-02-02 | $26.46 | $26.69 | $26.33 | $26.58 | $26.58 | 1,611,761 |
| 2023-02-01 | $25.90 | $26.44 | $25.74 | $26.26 | $26.26 | 1,409,272 |
| 2023-01-31 | $25.59 | $25.98 | $25.56 | $25.98 | $25.98 | 1,421,905 |
| 2023-01-30 | $25.66 | $25.81 | $25.51 | $25.52 | $25.52 | 1,122,505 |
| 2023-01-27 | $25.74 | $25.96 | $25.67 | $25.83 | $25.83 | 1,293,737 |
| 2023-01-26 | $25.72 | $25.80 | $25.50 | $25.80 | $25.80 | 1,554,698 |
| 2023-01-25 | $25.27 | $25.56 | $25.14 | $25.55 | $25.55 | 1,219,744 |
| 2023-01-24 | $25.45 | $25.74 | $25.35 | $25.51 | $25.51 | 1,213,736 |
| 2023-01-23 | $25.28 | $25.66 | $25.28 | $25.54 | $25.54 | 1,385,365 |
| 2023-01-20 | $24.91 | $25.26 | $24.79 | $25.26 | $25.26 | 1,452,360 |
| 2023-01-19 | $24.86 | $24.95 | $24.70 | $24.81 | $24.81 | 2,118,708 |
| 2023-01-18 | $25.49 | $25.58 | $25.02 | $25.04 | $25.04 | 1,252,088 |
| 2023-01-17 | $25.48 | $25.57 | $25.38 | $25.42 | $25.42 | 1,407,107 |
| 2023-01-13 | $25.19 | $25.52 | $25.17 | $25.49 | $25.49 | 1,587,040 |
| 2023-01-12 | $25.30 | $25.45 | $25.08 | $25.36 | $25.36 | 1,391,699 |
| 2023-01-11 | $25.06 | $25.23 | $25.00 | $25.23 | $25.23 | 1,500,444 |
| 2023-01-10 | $24.72 | $24.96 | $24.64 | $24.95 | $24.95 | 1,918,767 |
| 2023-01-09 | $24.88 | $25.09 | $24.73 | $24.75 | $24.75 | 1,653,760 |
| 2023-01-06 | $24.41 | $24.83 | $24.27 | $24.76 | $24.76 | 1,417,290 |
| 2023-01-05 | $24.25 | $24.31 | $24.09 | $24.19 | $24.19 | 1,757,923 |
| 2023-01-04 | $24.28 | $24.53 | $24.19 | $24.39 | $24.39 | 1,815,188 |
| 2023-01-03 | $24.41 | $24.53 | $24.00 | $24.18 | $24.18 | 1,711,454 |
| 2022-12-30 | $24.16 | $24.29 | $24.06 | $24.28 | $24.28 | 3,070,295 |
| 2022-12-29 | $24.08 | $24.41 | $24.06 | $24.34 | $24.34 | 2,570,005 |
| 2022-12-28 | $24.28 | $24.37 | $23.92 | $23.93 | $23.93 | 2,567,600 |
| 2022-12-27 | $24.33 | $24.38 | $24.16 | $24.28 | $24.28 | 3,917,711 |
| 2022-12-23 | $24.09 | $24.32 | $24.02 | $24.32 | $24.32 | 2,585,567 |
| 2022-12-22 | $24.29 | $24.29 | $23.78 | $24.14 | $24.14 | 2,870,562 |
| 2022-12-21 | $24.25 | $24.53 | $24.25 | $24.46 | $24.46 | 2,546,737 |
| 2022-12-20 | $23.97 | $24.19 | $23.92 | $24.08 | $24.08 | 2,370,144 |
| 2022-12-19 | $24.39 | $24.40 | $24.02 | $24.14 | $24.02 | 2,218,813 |
| 2022-12-16 | $24.36 | $24.49 | $24.18 | $24.33 | $24.21 | 2,906,088 |
| 2022-12-15 | $24.87 | $24.90 | $24.50 | $24.61 | $24.48 | 2,346,344 |
| 2022-12-14 | $25.34 | $25.54 | $25.02 | $25.21 | $25.21 | 1,873,220 |
| 2022-12-13 | $25.86 | $25.86 | $25.19 | $25.35 | $25.35 | 1,744,930 |
| 2022-12-12 | $24.89 | $25.19 | $24.82 | $25.19 | $25.19 | 1,442,407 |
| 2022-12-09 | $24.98 | $25.09 | $24.81 | $24.84 | $24.84 | 1,711,920 |
| 2022-12-08 | $25.05 | $25.17 | $24.93 | $25.04 | $25.04 | 1,915,362 |
| 2022-12-07 | $24.88 | $25.07 | $24.84 | $24.88 | $24.88 | 2,468,304 |
| 2022-12-06 | $25.32 | $25.32 | $24.79 | $24.96 | $24.96 | 2,509,276 |
| 2022-12-05 | $25.62 | $25.64 | $25.19 | $25.29 | $25.29 | 2,778,176 |
| 2022-12-02 | $25.45 | $25.88 | $25.45 | $25.81 | $25.81 | 1,679,747 |
| 2022-12-01 | $25.89 | $25.99 | $25.66 | $25.80 | $25.80 | 1,633,056 |
| 2022-11-30 | $25.18 | $25.82 | $24.98 | $25.81 | $25.81 | 2,609,759 |
| 2022-11-29 | $25.13 | $25.26 | $25.04 | $25.15 | $25.15 | 1,628,037 |
| 2022-11-28 | $25.37 | $25.41 | $25.07 | $25.14 | $25.14 | 1,414,704 |
| 2022-11-25 | $25.53 | $25.61 | $25.50 | $25.55 | $25.55 | 398,206 |
| 2022-11-23 | $25.38 | $25.60 | $25.37 | $25.56 | $25.56 | 1,749,956 |
| 2022-11-22 | $25.20 | $25.46 | $25.16 | $25.45 | $25.45 | 1,823,253 |
| 2022-11-21 | $25.03 | $25.14 | $24.93 | $25.08 | $25.08 | 2,695,790 |
| 2022-11-18 | $25.24 | $25.26 | $24.96 | $25.15 | $25.15 | 2,108,595 |
| 2022-11-17 | $24.77 | $25.03 | $24.72 | $25.01 | $25.01 | 1,981,771 |
| 2022-11-16 | $25.21 | $25.25 | $25.05 | $25.08 | $25.08 | 2,577,203 |
| 2022-11-15 | $25.47 | $25.55 | $25.13 | $25.36 | $25.36 | 3,235,482 |
| 2022-11-14 | $25.23 | $25.45 | $25.10 | $25.10 | $25.10 | 1,906,249 |
| 2022-11-11 | $25.13 | $25.39 | $25.10 | $25.33 | $25.33 | 1,440,554 |
| 2022-11-10 | $24.69 | $25.12 | $24.59 | $25.11 | $25.11 | 2,439,478 |
| 2022-11-09 | $24.23 | $24.29 | $23.80 | $23.83 | $23.83 | 1,918,013 |
| 2022-11-08 | $24.32 | $24.58 | $24.09 | $24.35 | $24.35 | 1,454,734 |
| 2022-11-07 | $24.06 | $24.28 | $23.94 | $24.23 | $24.23 | 1,680,853 |
| 2022-11-04 | $23.99 | $24.13 | $23.60 | $23.99 | $23.99 | 3,018,474 |
| 2022-11-03 | $23.56 | $23.82 | $23.41 | $23.63 | $23.63 | 3,592,123 |
| 2022-11-02 | $24.39 | $24.65 | $23.81 | $23.81 | $23.81 | 1,821,969 |
| 2022-11-01 | $24.68 | $24.68 | $24.31 | $24.43 | $24.43 | 1,731,667 |
| 2022-10-31 | $24.38 | $24.58 | $24.35 | $24.43 | $24.43 | 2,284,022 |
| 2022-10-28 | $24.05 | $24.58 | $24.00 | $24.55 | $24.55 | 1,672,198 |
| 2022-10-27 | $24.20 | $24.33 | $23.98 | $24.00 | $24.00 | 1,539,565 |
| 2022-10-26 | $24.03 | $24.43 | $24.03 | $24.10 | $24.10 | 1,705,790 |
| 2022-10-25 | $23.76 | $24.19 | $23.76 | $24.15 | $24.15 | 1,605,624 |
| 2022-10-24 | $23.61 | $23.83 | $23.45 | $23.75 | $23.75 | 1,807,639 |
| 2022-10-21 | $22.89 | $23.53 | $22.87 | $23.48 | $23.48 | 2,522,654 |
| 2022-10-20 | $23.15 | $23.43 | $22.88 | $22.95 | $22.95 | 1,925,718 |
| 2022-10-19 | $23.23 | $23.39 | $22.99 | $23.16 | $23.16 | 1,823,522 |
| 2022-10-18 | $23.57 | $23.65 | $23.17 | $23.39 | $23.39 | 2,086,706 |
| 2022-10-17 | $22.97 | $23.19 | $22.97 | $23.12 | $23.12 | 2,071,161 |
| 2022-10-14 | $23.22 | $23.35 | $22.53 | $22.57 | $22.57 | 2,213,351 |
| 2022-10-13 | $22.08 | $23.19 | $21.99 | $23.09 | $23.09 | 3,037,647 |
| 2022-10-12 | $22.62 | $22.67 | $22.49 | $22.49 | $22.49 | 2,626,385 |
| 2022-10-11 | $22.59 | $22.90 | $22.42 | $22.59 | $22.59 | 2,424,500 |
| 2022-10-10 | $22.90 | $22.94 | $22.54 | $22.70 | $22.70 | 2,538,536 |
| 2022-10-07 | $23.18 | $23.18 | $22.71 | $22.83 | $22.83 | 1,933,383 |
| 2022-10-06 | $23.48 | $23.72 | $23.38 | $23.42 | $23.42 | 2,915,125 |
| 2022-10-05 | $23.39 | $23.74 | $23.26 | $23.62 | $23.62 | 2,261,429 |
| 2022-10-04 | $23.22 | $23.66 | $23.22 | $23.65 | $23.65 | 2,256,281 |
| 2022-10-03 | $22.50 | $23.00 | $22.38 | $22.88 | $22.88 | 3,282,041 |
| 2022-09-30 | $22.48 | $22.74 | $22.22 | $22.24 | $22.24 | 3,095,556 |
| 2022-09-29 | $22.70 | $22.72 | $22.32 | $22.51 | $22.51 | 3,426,705 |
| 2022-09-28 | $22.51 | $23.06 | $22.45 | $22.95 | $22.95 | 2,631,577 |
| 2022-09-27 | $22.69 | $22.84 | $22.28 | $22.45 | $22.45 | 3,290,699 |
| 2022-09-26 | $22.62 | $22.88 | $22.39 | $22.45 | $22.45 | 3,772,376 |
| 2022-09-23 | $22.91 | $22.91 | $22.44 | $22.74 | $22.74 | 2,966,231 |
| 2022-09-22 | $23.43 | $23.48 | $23.13 | $23.16 | $23.16 | 3,244,352 |
| 2022-09-21 | $23.95 | $24.14 | $23.43 | $23.43 | $23.43 | 1,315,546 |
| 2022-09-20 | $23.92 | $23.92 | $23.64 | $23.81 | $23.81 | 2,520,589 |
| 2022-09-19 | $23.80 | $24.23 | $23.76 | $24.21 | $24.12 | 1,332,127 |
| 2022-09-16 | $23.96 | $24.03 | $23.78 | $23.98 | $23.89 | 1,268,590 |
| 2022-09-15 | $24.38 | $24.56 | $24.15 | $24.24 | $24.15 | 1,376,881 |
| 2022-09-14 | $24.50 | $24.54 | $24.23 | $24.46 | $24.46 | 1,657,118 |
| 2022-09-13 | $24.89 | $24.96 | $24.33 | $24.41 | $24.41 | 1,396,951 |
| 2022-09-12 | $25.33 | $25.51 | $25.30 | $25.45 | $25.45 | 1,284,698 |
| 2022-09-09 | $24.94 | $25.23 | $24.94 | $25.19 | $25.19 | 912,920 |
| 2022-09-08 | $24.48 | $24.78 | $24.36 | $24.78 | $24.78 | 1,268,912 |
| 2022-09-07 | $24.15 | $24.65 | $24.13 | $24.60 | $24.60 | 1,954,770 |
| 2022-09-06 | $24.38 | $24.40 | $24.04 | $24.18 | $24.18 | 1,119,503 |
| 2022-09-02 | $24.76 | $24.85 | $24.19 | $24.32 | $24.32 | 1,196,858 |
| 2022-09-01 | $24.37 | $24.53 | $24.16 | $24.52 | $24.52 | 1,809,934 |
| 2022-08-31 | $24.80 | $24.85 | $24.52 | $24.53 | $24.53 | 1,659,898 |
| 2022-08-30 | $25.08 | $25.08 | $24.60 | $24.72 | $24.72 | 1,287,196 |
| 2022-08-29 | $24.99 | $25.22 | $24.94 | $25.01 | $25.01 | 1,240,715 |
| 2022-08-26 | $26.02 | $26.04 | $25.18 | $25.18 | $25.18 | 1,199,723 |
| 2022-08-25 | $25.70 | $26.02 | $25.70 | $26.02 | $26.02 | 697,559 |
| 2022-08-24 | $25.54 | $25.71 | $25.49 | $25.63 | $25.63 | 886,934 |
| 2022-08-23 | $25.59 | $25.76 | $25.52 | $25.53 | $25.53 | 946,904 |
| 2022-08-22 | $25.80 | $25.80 | $25.51 | $25.57 | $25.57 | 1,202,878 |
| 2022-08-19 | $26.25 | $26.29 | $26.03 | $26.09 | $26.09 | 857,443 |
| 2022-08-18 | $26.37 | $26.50 | $26.28 | $26.45 | $26.45 | 854,511 |
| 2022-08-17 | $26.30 | $26.48 | $26.17 | $26.31 | $26.31 | 1,110,648 |
| 2022-08-16 | $26.40 | $26.65 | $26.36 | $26.54 | $26.54 | 1,584,245 |
| 2022-08-15 | $26.22 | $26.48 | $26.19 | $26.46 | $26.46 | 1,940,038 |
| 2022-08-12 | $26.05 | $26.39 | $26.04 | $26.39 | $26.39 | 783,197 |
| 2022-08-11 | $26.06 | $26.25 | $25.92 | $25.97 | $25.97 | 1,404,930 |
| 2022-08-10 | $25.71 | $25.90 | $25.68 | $25.87 | $25.87 | 1,266,554 |
| 2022-08-09 | $25.44 | $25.44 | $25.25 | $25.31 | $25.31 | 1,116,229 |
| 2022-08-08 | $25.54 | $25.70 | $25.40 | $25.47 | $25.47 | 929,539 |
| 2022-08-05 | $25.16 | $25.45 | $25.11 | $25.43 | $25.43 | 1,463,400 |
| 2022-08-04 | $25.46 | $25.46 | $25.34 | $25.38 | $25.38 | 1,331,001 |
| 2022-08-03 | $25.26 | $25.53 | $25.20 | $25.46 | $25.46 | 978,332 |
| 2022-08-02 | $25.28 | $25.43 | $25.08 | $25.15 | $25.15 | 1,682,680 |
| 2022-08-01 | $25.22 | $25.45 | $25.14 | $25.35 | $25.35 | 916,078 |
| 2022-07-29 | $25.17 | $25.46 | $25.10 | $25.41 | $25.41 | 990,436 |
| 2022-07-28 | $24.84 | $25.12 | $24.61 | $25.10 | $25.10 | 1,509,815 |
| 2022-07-27 | $24.41 | $24.91 | $24.41 | $24.81 | $24.81 | 1,052,578 |
| 2022-07-26 | $24.37 | $24.41 | $24.19 | $24.25 | $24.25 | 1,436,519 |
| 2022-07-25 | $24.46 | $24.52 | $24.33 | $24.49 | $24.49 | 1,349,630 |
| 2022-07-22 | $24.63 | $24.70 | $24.24 | $24.38 | $24.38 | 1,340,308 |
| 2022-07-21 | $24.41 | $24.63 | $24.21 | $24.63 | $24.63 | 2,147,691 |
| 2022-07-20 | $24.24 | $24.51 | $24.18 | $24.46 | $24.46 | 1,407,258 |
| 2022-07-19 | $23.85 | $24.30 | $23.82 | $24.28 | $24.28 | 1,715,041 |
| 2022-07-18 | $23.88 | $23.98 | $23.51 | $23.59 | $23.59 | 1,717,489 |
| 2022-07-15 | $23.55 | $23.72 | $23.39 | $23.72 | $23.72 | 2,311,569 |
| 2022-07-14 | $23.07 | $23.30 | $22.87 | $23.26 | $23.26 | 2,310,116 |
| 2022-07-13 | $23.19 | $23.53 | $23.14 | $23.40 | $23.40 | 3,234,225 |
| 2022-07-12 | $23.56 | $23.77 | $23.39 | $23.50 | $23.50 | 1,629,912 |
| 2022-07-11 | $23.75 | $23.79 | $23.59 | $23.65 | $23.65 | 1,366,658 |
| 2022-07-08 | $23.87 | $24.02 | $23.73 | $23.90 | $23.90 | 1,238,308 |
| 2022-07-07 | $23.66 | $23.99 | $23.66 | $23.92 | $23.92 | 1,806,842 |
| 2022-07-06 | $23.53 | $23.68 | $23.28 | $23.54 | $23.54 | 2,540,898 |
| 2022-07-05 | $23.21 | $23.54 | $22.96 | $23.54 | $23.54 | 1,744,241 |
| 2022-07-01 | $23.28 | $23.57 | $23.06 | $23.53 | $23.53 | 2,055,250 |
| 2022-06-30 | $23.23 | $23.52 | $23.02 | $23.30 | $23.30 | 2,174,243 |
| 2022-06-29 | $23.64 | $23.64 | $23.37 | $23.48 | $23.48 | 2,186,170 |
| 2022-06-28 | $24.13 | $24.29 | $23.58 | $23.58 | $23.58 | 2,542,829 |
| 2022-06-27 | $24.05 | $24.15 | $23.87 | $24.00 | $24.00 | 2,419,378 |
| 2022-06-24 | $23.45 | $23.97 | $23.44 | $23.95 | $23.95 | 2,047,085 |
| 2022-06-23 | $23.18 | $23.28 | $22.93 | $23.25 | $23.25 | 3,554,902 |
| 2022-06-22 | $22.91 | $23.31 | $22.85 | $23.10 | $23.10 | 3,155,092 |
| 2022-06-21 | $23.14 | $23.37 | $23.13 | $23.26 | $23.17 | 4,262,848 |
| 2022-06-17 | $22.80 | $23.01 | $22.55 | $22.79 | $22.70 | 3,831,632 |
| 2022-06-16 | $23.12 | $23.13 | $22.58 | $22.75 | $22.66 | 5,508,482 |
| 2022-06-15 | $23.58 | $23.92 | $23.24 | $23.63 | $23.54 | 3,485,132 |
| 2022-06-14 | $23.56 | $23.65 | $23.18 | $23.38 | $23.29 | 5,668,978 |
| 2022-06-13 | $23.80 | $23.86 | $23.33 | $23.43 | $23.34 | 3,911,520 |
| 2022-06-10 | $24.75 | $24.75 | $24.37 | $24.39 | $24.30 | 2,078,237 |
| 2022-06-09 | $25.56 | $25.62 | $25.10 | $25.10 | $25.00 | 904,569 |
| 2022-06-08 | $25.91 | $25.94 | $25.60 | $25.65 | $25.55 | 1,021,668 |
| 2022-06-07 | $25.52 | $26.02 | $25.47 | $25.99 | $25.89 | 1,437,387 |
| 2022-06-06 | $25.89 | $25.95 | $25.65 | $25.74 | $25.64 | 2,019,009 |
| 2022-06-03 | $25.69 | $25.78 | $25.55 | $25.62 | $25.52 | 1,189,577 |
| 2022-06-02 | $25.46 | $25.95 | $25.38 | $25.94 | $25.84 | 2,013,120 |
| 2022-06-01 | $25.81 | $25.84 | $25.27 | $25.49 | $25.39 | 1,380,741 |
| 2022-05-31 | $25.74 | $25.87 | $25.51 | $25.67 | $25.57 | 1,615,484 |
| 2022-05-27 | $25.45 | $25.87 | $25.45 | $25.87 | $25.77 | 1,769,612 |
| 2022-05-26 | $24.87 | $25.39 | $24.85 | $25.29 | $25.19 | 1,748,692 |
| 2022-05-25 | $24.34 | $24.87 | $24.34 | $24.74 | $24.64 | 1,981,815 |
| 2022-05-24 | $24.44 | $24.52 | $24.03 | $24.44 | $24.35 | 1,628,011 |
| 2022-05-23 | $24.48 | $24.74 | $24.30 | $24.67 | $24.57 | 1,902,611 |
| 2022-05-20 | $24.44 | $24.53 | $23.69 | $24.26 | $24.17 | 2,124,577 |
| 2022-05-19 | $24.21 | $24.54 | $24.09 | $24.26 | $24.17 | 3,031,415 |
| 2022-05-18 | $25.11 | $25.14 | $24.28 | $24.37 | $24.28 | 2,817,973 |
| 2022-05-17 | $25.19 | $25.41 | $25.02 | $25.39 | $25.29 | 2,747,916 |
| 2022-05-16 | $24.85 | $25.05 | $24.63 | $24.85 | $24.75 | 1,872,172 |
| 2022-05-13 | $24.62 | $25.02 | $24.62 | $24.89 | $24.79 | 2,658,863 |
| 2022-05-12 | $24.10 | $24.52 | $23.89 | $24.33 | $24.24 | 3,211,942 |
| 2022-05-11 | $24.65 | $25.05 | $24.25 | $24.30 | $24.21 | 3,063,973 |
| 2022-05-10 | $25.06 | $25.10 | $24.36 | $24.69 | $24.59 | 3,108,187 |
| 2022-05-09 | $25.05 | $25.15 | $24.57 | $24.69 | $24.59 | 1,905,564 |
| 2022-05-06 | $25.52 | $25.65 | $25.12 | $25.46 | $25.36 | 2,641,690 |
| 2022-05-05 | $26.30 | $26.30 | $25.38 | $25.63 | $25.53 | 1,461,894 |
| 2022-05-04 | $25.88 | $26.59 | $25.63 | $26.53 | $26.43 | 1,691,409 |
| 2022-05-03 | $25.64 | $25.93 | $25.56 | $25.80 | $25.70 | 2,588,051 |
| 2022-05-02 | $25.43 | $25.69 | $25.04 | $25.61 | $25.51 | 2,867,010 |
| 2022-04-29 | $26.09 | $26.26 | $25.40 | $25.43 | $25.33 | 1,112,406 |
| 2022-04-28 | $25.98 | $26.42 | $25.69 | $26.32 | $26.22 | 1,123,290 |
| 2022-04-27 | $25.73 | $26.03 | $25.56 | $25.71 | $25.61 | 1,696,925 |
| 2022-04-26 | $26.23 | $26.23 | $25.66 | $25.68 | $25.58 | 1,649,592 |
| 2022-04-25 | $26.09 | $26.40 | $25.74 | $26.38 | $26.28 | 1,538,918 |
| 2022-04-22 | $26.91 | $26.91 | $26.22 | $26.22 | $26.12 | 1,551,399 |
| 2022-04-21 | $27.64 | $27.72 | $26.93 | $26.96 | $26.86 | 880,320 |
| 2022-04-20 | $27.46 | $27.58 | $27.38 | $27.42 | $27.31 | 974,690 |
| 2022-04-19 | $26.88 | $27.38 | $26.86 | $27.32 | $27.21 | 1,132,287 |
| 2022-04-18 | $26.82 | $26.98 | $26.72 | $26.84 | $26.74 | 1,030,188 |
| 2022-04-14 | $27.15 | $27.24 | $26.87 | $26.88 | $26.78 | 1,038,608 |
| 2022-04-13 | $26.82 | $27.17 | $26.80 | $27.14 | $27.03 | 1,351,313 |
| 2022-04-12 | $27.03 | $27.24 | $26.69 | $26.79 | $26.69 | 803,365 |
| 2022-04-11 | $27.04 | $27.14 | $26.81 | $26.85 | $26.75 | 778,180 |
| 2022-04-08 | $27.20 | $27.36 | $27.06 | $27.15 | $27.04 | 628,173 |
| 2022-04-07 | $27.06 | $27.31 | $26.85 | $27.19 | $27.08 | 909,048 |
| 2022-04-06 | $27.18 | $27.25 | $26.92 | $27.11 | $27.01 | 927,889 |
| 2022-04-05 | $27.71 | $27.81 | $27.32 | $27.39 | $27.28 | 1,179,625 |
| 2022-04-04 | $27.66 | $27.79 | $27.58 | $27.77 | $27.66 | 903,458 |
| 2022-04-01 | $27.71 | $27.75 | $27.41 | $27.65 | $27.54 | 1,020,094 |
| 2022-03-31 | $27.97 | $28.01 | $27.58 | $27.58 | $27.47 | 1,588,550 |
| 2022-03-30 | $28.22 | $28.26 | $27.88 | $28.01 | $27.90 | 851,298 |
| 2022-03-29 | $28.04 | $28.32 | $28.02 | $28.26 | $28.15 | 949,861 |
| 2022-03-28 | $27.74 | $27.88 | $27.54 | $27.88 | $27.77 | 1,136,943 |
| 2022-03-25 | $27.69 | $27.81 | $27.55 | $27.78 | $27.67 | 713,022 |
| 2022-03-24 | $27.45 | $27.66 | $27.34 | $27.66 | $27.55 | 907,960 |
| 2022-03-23 | $27.64 | $27.64 | $27.32 | $27.32 | $27.21 | 973,056 |
| 2022-03-22 | $27.58 | $27.78 | $27.58 | $27.72 | $27.61 | 654,661 |
| 2022-03-21 | $27.61 | $27.71 | $27.32 | $27.53 | $27.36 | 621,427 |
| 2022-03-18 | $27.23 | $27.60 | $27.15 | $27.58 | $27.41 | 977,638 |
| 2022-03-17 | $26.92 | $27.31 | $26.82 | $27.31 | $27.14 | 794,144 |
| 2022-03-16 | $26.61 | $27.00 | $26.35 | $27.00 | $26.84 | 1,229,321 |
| 2022-03-15 | $26.01 | $26.40 | $25.97 | $26.36 | $26.20 | 1,344,531 |
| 2022-03-14 | $26.12 | $26.29 | $25.78 | $25.88 | $25.72 | 1,137,804 |
| 2022-03-11 | $26.52 | $26.55 | $26.03 | $26.04 | $25.88 | 1,040,937 |
| 2022-03-10 | $26.12 | $26.39 | $26.02 | $26.36 | $26.20 | 1,419,310 |
| 2022-03-09 | $26.25 | $26.55 | $26.21 | $26.42 | $26.26 | 1,203,851 |
| 2022-03-08 | $25.94 | $26.39 | $25.67 | $25.77 | $25.61 | 2,145,580 |
| 2022-03-07 | $26.70 | $26.70 | $25.87 | $25.88 | $25.72 | 1,996,555 |
| 2022-03-04 | $26.81 | $26.81 | $26.44 | $26.71 | $26.55 | 2,009,395 |
| 2022-03-03 | $27.31 | $27.33 | $26.89 | $27.02 | $26.86 | 1,338,144 |
| 2022-03-02 | $26.72 | $27.25 | $26.69 | $27.16 | $26.99 | 1,405,597 |
| 2022-03-01 | $26.96 | $27.06 | $26.41 | $26.56 | $26.40 | 1,037,544 |
| 2022-02-28 | $26.77 | $27.14 | $26.72 | $27.07 | $26.91 | 1,062,715 |
| 2022-02-25 | $26.57 | $27.12 | $26.47 | $27.11 | $26.95 | 977,508 |
| 2022-02-24 | $25.46 | $26.50 | $25.44 | $26.47 | $26.31 | 3,119,018 |
| 2022-02-23 | $26.79 | $26.79 | $26.09 | $26.10 | $25.94 | 1,187,255 |
| 2022-02-22 | $26.81 | $26.95 | $26.36 | $26.56 | $26.40 | 966,396 |
| 2022-02-18 | $27.05 | $27.18 | $26.78 | $26.90 | $26.74 | 792,745 |
| 2022-02-17 | $27.44 | $27.44 | $27.01 | $27.03 | $26.87 | 1,106,188 |
| 2022-02-16 | $27.40 | $27.69 | $27.36 | $27.63 | $27.46 | 970,853 |
| 2022-02-15 | $27.31 | $27.57 | $27.30 | $27.57 | $27.40 | 845,882 |
| 2022-02-14 | $27.18 | $27.25 | $26.85 | $27.06 | $26.90 | 1,105,055 |
| 2022-02-11 | $27.65 | $27.75 | $27.06 | $27.18 | $27.01 | 841,780 |
| 2022-02-10 | $27.73 | $28.13 | $27.49 | $27.60 | $27.43 | 908,121 |
| 2022-02-09 | $27.93 | $28.09 | $27.90 | $28.08 | $27.91 | 954,467 |
| 2022-02-08 | $27.33 | $27.71 | $27.29 | $27.67 | $27.50 | 1,041,988 |
| 2022-02-07 | $27.43 | $27.54 | $27.25 | $27.34 | $27.17 | 984,506 |
| 2022-02-04 | $27.28 | $27.57 | $27.05 | $27.36 | $27.19 | 680,707 |
| 2022-02-03 | $27.48 | $27.63 | $27.23 | $27.28 | $27.11 | 675,133 |
| 2022-02-02 | $27.77 | $27.85 | $27.56 | $27.81 | $27.64 | 952,272 |
| 2022-02-01 | $27.47 | $27.66 | $27.22 | $27.65 | $27.48 | 1,235,838 |
| 2022-01-31 | $26.86 | $27.41 | $26.81 | $27.41 | $27.24 | 1,029,158 |
| 2022-01-28 | $26.46 | $26.93 | $26.14 | $26.93 | $26.77 | 1,592,950 |
| 2022-01-27 | $26.82 | $27.03 | $26.23 | $26.38 | $26.22 | 1,633,768 |
| 2022-01-26 | $27.04 | $27.24 | $26.32 | $26.53 | $26.37 | 1,264,190 |
| 2022-01-25 | $26.69 | $27.01 | $26.24 | $26.71 | $26.55 | 1,547,100 |
| 2022-01-24 | $26.41 | $27.08 | $25.89 | $27.02 | $26.86 | 2,381,994 |
| 2022-01-21 | $27.23 | $27.40 | $26.77 | $26.79 | $26.63 | 2,937,864 |
| 2022-01-20 | $27.78 | $28.07 | $27.22 | $27.27 | $27.10 | 1,780,249 |
| 2022-01-19 | $28.11 | $28.16 | $27.63 | $27.66 | $27.49 | 1,032,678 |
| 2022-01-18 | $28.27 | $28.27 | $27.92 | $27.96 | $27.79 | 1,025,475 |
| 2022-01-14 | $28.30 | $28.56 | $28.22 | $28.53 | $28.36 | 757,379 |
| 2022-01-13 | $28.89 | $28.97 | $28.49 | $28.56 | $28.39 | 705,681 |
| 2022-01-12 | $28.90 | $28.98 | $28.66 | $28.80 | $28.63 | 949,007 |
| 2022-01-11 | $28.53 | $28.79 | $28.29 | $28.79 | $28.62 | 943,512 |
| 2022-01-10 | $28.42 | $28.52 | $28.02 | $28.49 | $28.32 | 1,258,706 |
| 2022-01-07 | $28.73 | $28.81 | $28.50 | $28.60 | $28.43 | 1,187,413 |
| 2022-01-06 | $28.69 | $28.90 | $28.56 | $28.71 | $28.54 | 1,024,705 |
| 2022-01-05 | $29.23 | $29.32 | $28.69 | $28.69 | $28.52 | 1,189,357 |
| 2022-01-04 | $29.23 | $29.33 | $29.14 | $29.21 | $29.03 | 1,031,536 |
| 2022-01-03 | $29.04 | $29.17 | $28.93 | $29.10 | $28.92 | 1,225,045 |
| 2021-12-31 | $28.96 | $29.10 | $28.96 | $28.97 | $28.79 | 731,657 |
| 2021-12-30 | $29.10 | $29.24 | $29.00 | $29.03 | $28.85 | 976,955 |
| 2021-12-29 | $29.03 | $29.16 | $29.01 | $29.09 | $28.91 | 647,954 |
| 2021-12-28 | $29.04 | $29.18 | $28.99 | $29.04 | $28.86 | 676,727 |
| 2021-12-27 | $28.72 | $29.06 | $28.71 | $29.04 | $28.86 | 760,247 |
| 2021-12-23 | $28.59 | $28.75 | $28.54 | $28.67 | $28.50 | 953,503 |
| 2021-12-22 | $28.22 | $28.48 | $28.16 | $28.47 | $28.30 | 1,490,633 |
| 2021-12-21 | $27.90 | $28.24 | $27.86 | $28.23 | $28.06 | 1,470,346 |
| 2021-12-20 | $27.65 | $27.67 | $27.37 | $27.66 | $27.49 | 1,559,918 |
| 2021-12-17 | $28.08 | $28.30 | $27.86 | $28.00 | $27.83 | 971,595 |
| 2021-12-16 | $28.67 | $28.67 | $28.16 | $28.26 | $28.09 | 1,012,703 |
| 2021-12-15 | $28.22 | $28.64 | $28.04 | $28.63 | $28.34 | 763,887 |
| 2021-12-14 | $28.18 | $28.42 | $28.11 | $28.22 | $27.94 | 739,244 |
| 2021-12-13 | $28.68 | $28.68 | $28.37 | $28.40 | $28.11 | 608,353 |
| 2021-12-10 | $28.64 | $28.72 | $28.46 | $28.70 | $28.41 | 843,819 |
| 2021-12-09 | $28.62 | $28.68 | $28.47 | $28.47 | $28.18 | 659,266 |
| 2021-12-08 | $28.66 | $28.76 | $28.59 | $28.73 | $28.44 | 944,783 |
| 2021-12-07 | $28.48 | $28.76 | $28.43 | $28.65 | $28.36 | 813,505 |
| 2021-12-06 | $27.90 | $28.29 | $27.81 | $28.14 | $27.86 | 603,044 |
| 2021-12-03 | $28.06 | $28.18 | $27.49 | $27.71 | $27.43 | 734,910 |
| 2021-12-02 | $27.46 | $28.07 | $27.46 | $27.95 | $27.67 | 602,685 |
| 2021-12-01 | $28.18 | $28.36 | $27.44 | $27.45 | $27.17 | 667,977 |
| 2021-11-30 | $28.19 | $28.25 | $27.72 | $27.78 | $27.50 | 823,424 |
| 2021-11-29 | $28.48 | $28.53 | $28.18 | $28.37 | $28.08 | 712,103 |
| 2021-11-26 | $28.34 | $28.39 | $28.02 | $28.18 | $27.90 | 513,136 |
| 2021-11-24 | $28.80 | $28.91 | $28.68 | $28.91 | $28.62 | 568,414 |
| 2021-11-23 | $28.83 | $28.93 | $28.64 | $28.87 | $28.58 | 1,486,057 |
| 2021-11-22 | $28.91 | $29.14 | $28.82 | $28.83 | $28.54 | 602,504 |
| 2021-11-19 | $28.92 | $28.98 | $28.80 | $28.83 | $28.54 | 650,291 |
| 2021-11-18 | $28.95 | $28.98 | $28.74 | $28.96 | $28.67 | 425,339 |
| 2021-11-17 | $29.07 | $29.12 | $28.87 | $28.91 | $28.62 | 575,386 |
| 2021-11-16 | $28.93 | $29.17 | $28.93 | $29.06 | $28.77 | 564,723 |
| 2021-11-15 | $29.09 | $29.09 | $28.92 | $28.98 | $28.69 | 667,774 |
| 2021-11-12 | $28.85 | $29.01 | $28.84 | $28.99 | $28.70 | 279,859 |
| 2021-11-11 | $28.81 | $28.86 | $28.75 | $28.79 | $28.50 | 408,350 |
| 2021-11-10 | $28.88 | $28.98 | $28.63 | $28.70 | $28.41 | 604,530 |
| 2021-11-09 | $29.00 | $29.01 | $28.85 | $28.98 | $28.69 | 1,011,742 |
| 2021-11-08 | $29.05 | $29.10 | $28.94 | $28.98 | $28.69 | 390,809 |
| 2021-11-05 | $28.92 | $29.04 | $28.82 | $28.94 | $28.65 | 472,675 |
| 2021-11-04 | $28.70 | $28.81 | $28.62 | $28.74 | $28.45 | 590,954 |
| 2021-11-03 | $28.41 | $28.70 | $28.35 | $28.65 | $28.36 | 651,072 |
| 2021-11-02 | $28.41 | $28.47 | $28.35 | $28.46 | $28.17 | 573,086 |
| 2021-11-01 | $28.19 | $28.36 | $28.17 | $28.33 | $28.04 | 1,286,417 |
| 2021-10-29 | $28.00 | $28.17 | $27.99 | $28.15 | $27.87 | 619,652 |
| 2021-10-28 | $27.87 | $28.12 | $27.80 | $28.10 | $27.82 | 470,618 |
| 2021-10-27 | $28.04 | $28.07 | $27.76 | $27.76 | $27.48 | 496,139 |
| 2021-10-26 | $28.25 | $28.25 | $28.06 | $28.07 | $27.79 | 446,272 |
| 2021-10-25 | $28.12 | $28.18 | $27.98 | $28.14 | $27.86 | 523,590 |
| 2021-10-22 | $28.06 | $28.15 | $27.91 | $28.05 | $27.77 | 428,455 |
| 2021-10-21 | $27.92 | $28.05 | $27.86 | $28.04 | $27.76 | 493,679 |
| 2021-10-20 | $27.81 | $28.00 | $27.79 | $27.95 | $27.67 | 452,460 |
| 2021-10-19 | $27.77 | $27.82 | $27.67 | $27.81 | $27.53 | 1,091,289 |
| 2021-10-18 | $27.44 | $27.66 | $27.42 | $27.63 | $27.35 | 496,054 |
| 2021-10-15 | $27.62 | $27.68 | $27.56 | $27.58 | $27.30 | 467,999 |
| 2021-10-14 | $27.21 | $27.44 | $27.20 | $27.44 | $27.16 | 495,123 |
| 2021-10-13 | $26.99 | $26.99 | $26.73 | $26.96 | $26.69 | 520,212 |
| 2021-10-12 | $27.02 | $27.07 | $26.88 | $26.93 | $26.66 | 443,078 |
| 2021-10-11 | $27.15 | $27.31 | $26.96 | $26.96 | $26.69 | 518,711 |
| 2021-10-08 | $27.28 | $27.29 | $27.12 | $27.16 | $26.89 | 2,129,634 |
| 2021-10-07 | $27.14 | $27.38 | $27.11 | $27.20 | $26.93 | 437,350 |
| 2021-10-06 | $26.63 | $26.93 | $26.54 | $26.90 | $26.63 | 511,592 |
| 2021-10-05 | $26.76 | $27.03 | $26.66 | $26.88 | $26.61 | 607,576 |
| 2021-10-04 | $26.83 | $26.92 | $26.52 | $26.63 | $26.36 | 567,306 |
| 2021-10-01 | $26.69 | $27.05 | $26.44 | $26.89 | $26.62 | 386,257 |
| 2021-09-30 | $27.04 | $27.11 | $26.57 | $26.57 | $26.30 | 657,194 |
| 2021-09-29 | $26.99 | $27.07 | $26.91 | $26.92 | $26.65 | 440,574 |
| 2021-09-28 | $27.27 | $27.28 | $26.88 | $26.88 | $26.61 | 597,059 |
| 2021-09-27 | $27.29 | $27.49 | $27.27 | $27.41 | $27.13 | 689,953 |
| 2021-09-24 | $27.17 | $27.36 | $27.17 | $27.31 | $27.04 | 462,410 |
| 2021-09-23 | $27.03 | $27.39 | $27.01 | $27.27 | $27.00 | 592,167 |
| 2021-09-22 | $26.78 | $27.04 | $26.71 | $26.90 | $26.63 | 340,162 |
| 2021-09-21 | $26.81 | $26.81 | $26.49 | $26.57 | $26.30 | 497,473 |
| 2021-09-20 | $26.83 | $26.83 | $26.38 | $26.71 | $26.37 | 640,550 |
| 2021-09-17 | $27.32 | $27.37 | $27.09 | $27.15 | $26.80 | 450,755 |
| 2021-09-16 | $27.39 | $27.47 | $27.20 | $27.37 | $27.02 | 565,266 |
| 2021-09-15 | $27.25 | $27.45 | $27.15 | $27.42 | $27.07 | 787,764 |
| 2021-09-14 | $27.51 | $27.51 | $27.10 | $27.17 | $26.82 | 414,001 |
| 2021-09-13 | $27.43 | $27.46 | $27.23 | $27.36 | $27.01 | 385,654 |
| 2021-09-10 | $27.57 | $27.68 | $27.26 | $27.28 | $26.93 | 283,949 |
| 2021-09-09 | $27.54 | $27.70 | $27.45 | $27.47 | $27.12 | 545,061 |
| 2021-09-08 | $27.55 | $27.62 | $27.42 | $27.57 | $27.21 | 469,757 |
| 2021-09-07 | $27.77 | $27.80 | $27.63 | $27.63 | $27.27 | 370,901 |
| 2021-09-03 | $27.85 | $27.87 | $27.79 | $27.84 | $27.48 | 352,936 |
| 2021-09-02 | $27.93 | $27.95 | $27.80 | $27.90 | $27.54 | 614,634 |
| 2021-09-01 | $27.79 | $27.87 | $27.70 | $27.78 | $27.42 | 550,009 |
| 2021-08-31 | $27.79 | $27.83 | $27.71 | $27.78 | $27.42 | 437,431 |
| 2021-08-30 | $27.91 | $27.91 | $27.77 | $27.82 | $27.46 | 364,110 |
| 2021-08-27 | $27.48 | $27.83 | $27.48 | $27.81 | $27.45 | 612,372 |
| 2021-08-26 | $27.66 | $27.66 | $27.43 | $27.43 | $27.08 | 372,689 |
| 2021-08-25 | $27.53 | $27.72 | $27.51 | $27.64 | $27.28 | 342,660 |
| 2021-08-24 | $27.47 | $27.59 | $27.45 | $27.56 | $27.20 | 411,359 |
| 2021-08-23 | $27.36 | $27.48 | $27.34 | $27.43 | $27.08 | 884,484 |
| 2021-08-20 | $26.91 | $27.19 | $26.88 | $27.18 | $26.83 | 381,398 |
| 2021-08-19 | $26.86 | $27.00 | $26.78 | $26.93 | $26.58 | 473,228 |
| 2021-08-18 | $27.16 | $27.34 | $26.99 | $27.00 | $26.65 | 366,666 |
| 2021-08-17 | $27.43 | $27.43 | $27.07 | $27.29 | $26.94 | 501,728 |
| 2021-08-16 | $27.36 | $27.55 | $27.29 | $27.55 | $27.19 | 542,215 |
| 2021-08-13 | $27.55 | $27.55 | $27.47 | $27.52 | $27.16 | 379,496 |
| 2021-08-12 | $27.56 | $27.56 | $27.41 | $27.55 | $27.19 | 407,674 |
| 2021-08-11 | $27.48 | $27.53 | $27.36 | $27.53 | $27.17 | 318,668 |
| 2021-08-10 | $27.31 | $27.41 | $27.26 | $27.38 | $27.03 | 272,787 |
| 2021-08-09 | $27.34 | $27.34 | $27.20 | $27.24 | $26.89 | 388,927 |
| 2021-08-06 | $27.24 | $27.36 | $27.24 | $27.31 | $26.96 | 297,877 |
| 2021-08-05 | $27.01 | $27.21 | $27.01 | $27.19 | $26.84 | 406,861 |
| 2021-08-04 | $27.09 | $27.19 | $27.01 | $27.01 | $26.66 | 594,832 |
| 2021-08-03 | $27.13 | $27.24 | $26.89 | $27.24 | $26.89 | 435,062 |
| 2021-08-02 | $27.17 | $27.33 | $27.01 | $27.02 | $26.67 | 417,266 |
| 2021-07-30 | $27.00 | $27.23 | $27.00 | $27.09 | $26.74 | 364,230 |
| 2021-07-29 | $27.02 | $27.28 | $27.02 | $27.20 | $26.85 | 248,616 |
| 2021-07-28 | $26.90 | $27.12 | $26.85 | $26.99 | $26.64 | 375,673 |
| 2021-07-27 | $27.05 | $27.05 | $26.76 | $26.94 | $26.59 | 737,256 |
| 2021-07-26 | $26.91 | $27.09 | $26.91 | $27.06 | $26.71 | 1,094,911 |
| 2021-07-23 | $27.09 | $27.09 | $26.81 | $26.98 | $26.63 | 567,070 |
| 2021-07-22 | $26.93 | $26.93 | $26.66 | $26.78 | $26.43 | 415,087 |
| 2021-07-21 | $26.70 | $26.85 | $26.63 | $26.85 | $26.50 | 2,400,888 |
| 2021-07-20 | $26.20 | $26.65 | $26.04 | $26.56 | $26.21 | 372,434 |
| 2021-07-19 | $26.36 | $26.36 | $25.88 | $26.06 | $25.72 | 620,161 |
| 2021-07-16 | $26.92 | $26.92 | $26.45 | $26.50 | $26.16 | 463,745 |
| 2021-07-15 | $26.83 | $26.83 | $26.60 | $26.77 | $26.42 | 599,336 |
| 2021-07-14 | $26.94 | $27.10 | $26.78 | $26.87 | $26.52 | 428,478 |
| 2021-07-13 | $26.94 | $27.04 | $26.88 | $26.90 | $26.55 | 399,660 |
| 2021-07-12 | $26.96 | $27.11 | $26.92 | $27.11 | $26.76 | 287,981 |
| 2021-07-09 | $26.44 | $27.04 | $26.44 | $26.99 | $26.64 | 461,057 |
| 2021-07-08 | $26.56 | $26.75 | $26.39 | $26.59 | $26.25 | 711,130 |
| 2021-07-07 | $26.71 | $26.93 | $26.70 | $26.88 | $26.53 | 319,704 |
| 2021-07-06 | $26.85 | $27.09 | $26.65 | $26.81 | $26.46 | 447,181 |
| 2021-07-02 | $27.01 | $27.07 | $26.90 | $27.04 | $26.69 | 481,766 |
| 2021-07-01 | $26.98 | $26.99 | $26.82 | $26.91 | $26.56 | 618,825 |
| 2021-06-30 | $26.55 | $26.98 | $26.55 | $26.98 | $26.63 | 1,005,529 |
| 2021-06-29 | $26.72 | $26.84 | $26.66 | $26.69 | $26.35 | 371,845 |
| 2021-06-28 | $26.88 | $28.03 | $26.60 | $26.69 | $26.35 | 700,021 |
| 2021-06-25 | $26.76 | $26.84 | $26.65 | $26.79 | $26.44 | 883,239 |
| 2021-06-24 | $26.56 | $26.68 | $26.53 | $26.61 | $26.27 | 341,949 |
| 2021-06-23 | $26.46 | $26.72 | $26.42 | $26.42 | $26.08 | 408,985 |
| 2021-06-22 | $26.31 | $26.74 | $26.19 | $26.46 | $26.12 | 419,795 |
| 2021-06-21 | $26.12 | $26.46 | $26.04 | $26.42 | $26.02 | 927,436 |
| 2021-06-18 | $26.39 | $26.39 | $25.92 | $25.92 | $25.52 | 769,998 |
| 2021-06-17 | $26.53 | $26.64 | $26.18 | $26.39 | $25.99 | 484,203 |
| 2021-06-16 | $26.43 | $26.89 | $26.36 | $26.62 | $26.21 | 748,119 |
| 2021-06-15 | $26.65 | $27.63 | $26.61 | $26.76 | $26.35 | 848,004 |
| 2021-06-14 | $26.69 | $26.86 | $24.87 | $26.70 | $26.29 | 397,307 |
Dimensional U.S. Core Equity 2 ETF (DFAC) News Headlines
Recent Dimensional U.S. Core Equity 2 ETF (DFAC) News
Similar Companies to Dimensional U.S. Core Equity 2 ETF (DFAC) 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 | -- | -- | -- |