Dimensional International Core Equity Market ETF (DFAI) Exchange: NYSE ARCA
Data as of May 2, 2025
$32.24 ($-0.12) -0.37%
Dimensional International Core Equity Market ETF - Daily Information
Click for more stock information on Dimensional International Core Equity Market ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $32.40 |
| Previous Close | $32.24 |
| High | $32.42 |
| Low | $32.21 |
| Adjusted Open | $32.40 |
| Previous Adjusted Close | $32.24 |
| Adjusted High | $32.42 |
| Adjusted Low | $32.21 |
About Dimensional International Core Equity Market ETF (DFAI)
Dimensional International Core Equity Market ETF
Invest in Dimensional International Core Equity Market ETF (DFAI)
Historical Stock Data for Dimensional International Core Equity Market ETF (DFAI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $32.40 | $32.42 | $32.21 | $32.24 | $32.24 | 710,345 |
| 2025-04-30 | $32.21 | $32.44 | $32.03 | $32.36 | $32.36 | 901,411 |
| 2025-04-29 | $32.35 | $32.47 | $32.31 | $32.42 | $32.42 | 757,860 |
| 2025-04-28 | $32.15 | $32.36 | $32.14 | $32.34 | $32.34 | 944,211 |
| 2025-04-25 | $31.95 | $32.12 | $31.89 | $32.11 | $32.11 | 813,689 |
| 2025-04-24 | $31.75 | $32.02 | $31.71 | $31.99 | $31.99 | 878,329 |
| 2025-04-23 | $31.84 | $31.98 | $31.55 | $31.62 | $31.62 | 1,050,711 |
| 2025-04-22 | $31.35 | $31.70 | $31.28 | $31.57 | $31.57 | 990,402 |
| 2025-04-21 | $31.27 | $31.29 | $30.76 | $30.99 | $30.99 | 1,224,568 |
| 2025-04-17 | $30.99 | $31.29 | $30.99 | $31.11 | $31.11 | 1,412,961 |
| 2025-04-16 | $30.90 | $31.08 | $30.68 | $30.80 | $30.80 | 1,129,967 |
| 2025-04-15 | $30.85 | $30.99 | $30.79 | $30.86 | $30.86 | 1,599,259 |
| 2025-04-14 | $30.54 | $30.76 | $30.37 | $30.63 | $30.63 | 1,032,217 |
| 2025-04-11 | $29.68 | $30.41 | $29.65 | $30.29 | $30.29 | 3,621,677 |
| 2025-04-10 | $29.59 | $29.65 | $28.88 | $29.50 | $29.50 | 2,109,853 |
| 2025-04-09 | $28.02 | $30.14 | $27.90 | $30.00 | $30.00 | 3,161,597 |
| 2025-04-08 | $29.14 | $29.14 | $27.73 | $28.02 | $28.02 | 4,272,544 |
| 2025-04-07 | $27.81 | $29.01 | $27.67 | $28.08 | $28.08 | 4,462,570 |
| 2025-04-04 | $29.63 | $29.66 | $28.71 | $28.75 | $28.75 | 3,238,702 |
| 2025-04-03 | $30.93 | $31.15 | $30.70 | $30.74 | $30.74 | 1,510,251 |
| 2025-04-02 | $31.02 | $31.38 | $31.02 | $31.37 | $31.37 | 1,159,730 |
| 2025-04-01 | $31.22 | $31.37 | $31.06 | $31.27 | $31.27 | 1,007,476 |
| 2025-03-31 | $31.06 | $31.30 | $30.93 | $31.23 | $31.23 | 865,327 |
| 2025-03-28 | $31.75 | $31.75 | $31.43 | $31.50 | $31.50 | 1,068,309 |
| 2025-03-27 | $31.69 | $31.85 | $31.65 | $31.77 | $31.77 | 947,044 |
| 2025-03-26 | $31.97 | $32.00 | $31.68 | $31.74 | $31.74 | 987,487 |
| 2025-03-25 | $32.15 | $32.17 | $32.02 | $32.11 | $32.11 | 1,006,414 |
| 2025-03-24 | $31.96 | $32.06 | $31.90 | $32.01 | $31.91 | 1,705,339 |
| 2025-03-21 | $31.91 | $32.02 | $31.85 | $31.97 | $31.87 | 722,236 |
| 2025-03-20 | $31.98 | $32.21 | $31.95 | $32.16 | $32.06 | 926,572 |
| 2025-03-19 | $32.23 | $32.51 | $32.18 | $32.40 | $32.30 | 1,493,384 |
| 2025-03-18 | $32.27 | $32.33 | $32.12 | $32.29 | $32.19 | 1,044,213 |
| 2025-03-17 | $32.05 | $32.33 | $32.05 | $32.28 | $32.18 | 1,217,758 |
| 2025-03-14 | $31.67 | $31.94 | $31.64 | $31.92 | $31.92 | 1,101,872 |
| 2025-03-13 | $31.42 | $31.50 | $31.27 | $31.36 | $31.36 | 1,624,032 |
| 2025-03-12 | $31.57 | $31.63 | $31.34 | $31.56 | $31.56 | 995,388 |
| 2025-03-11 | $31.50 | $31.52 | $31.12 | $31.33 | $31.33 | 1,151,520 |
| 2025-03-10 | $31.69 | $31.76 | $31.25 | $31.46 | $31.46 | 966,448 |
| 2025-03-07 | $31.89 | $32.19 | $31.82 | $32.16 | $32.16 | 1,072,603 |
| 2025-03-06 | $31.91 | $32.16 | $31.79 | $31.84 | $31.84 | 1,599,048 |
| 2025-03-05 | $31.73 | $32.11 | $31.73 | $32.06 | $32.06 | 1,234,413 |
| 2025-03-04 | $31.16 | $31.65 | $30.89 | $31.34 | $31.34 | 1,728,307 |
| 2025-03-03 | $31.75 | $31.78 | $31.24 | $31.41 | $31.41 | 1,490,157 |
| 2025-02-28 | $31.04 | $31.16 | $30.86 | $31.14 | $31.14 | 1,186,459 |
| 2025-02-27 | $31.38 | $31.39 | $31.08 | $31.11 | $31.11 | 1,540,097 |
| 2025-02-26 | $31.49 | $31.67 | $31.37 | $31.43 | $31.43 | 1,392,445 |
| 2025-02-25 | $31.50 | $31.51 | $31.27 | $31.41 | $31.41 | 1,447,174 |
| 2025-02-24 | $31.30 | $31.36 | $31.11 | $31.17 | $31.17 | 1,057,113 |
| 2025-02-21 | $31.42 | $31.42 | $31.13 | $31.18 | $31.18 | 1,086,958 |
| 2025-02-20 | $31.36 | $31.43 | $31.26 | $31.41 | $31.41 | 1,003,959 |
| 2025-02-19 | $31.26 | $31.31 | $31.15 | $31.27 | $31.27 | 765,290 |
| 2025-02-18 | $31.52 | $31.58 | $31.45 | $31.55 | $31.55 | 1,167,081 |
| 2025-02-14 | $31.51 | $31.53 | $31.34 | $31.34 | $31.34 | 1,415,317 |
| 2025-02-13 | $31.06 | $31.33 | $31.06 | $31.33 | $31.33 | 1,019,639 |
| 2025-02-12 | $30.70 | $31.04 | $30.66 | $30.98 | $30.98 | 1,069,360 |
| 2025-02-11 | $30.77 | $30.94 | $30.73 | $30.91 | $30.91 | 5,944,451 |
| 2025-02-10 | $30.77 | $30.81 | $30.72 | $30.79 | $30.79 | 1,288,743 |
| 2025-02-07 | $30.88 | $30.90 | $30.54 | $30.61 | $30.61 | 1,196,062 |
| 2025-02-06 | $30.81 | $30.91 | $30.77 | $30.84 | $30.84 | 1,058,423 |
| 2025-02-05 | $30.61 | $30.73 | $30.52 | $30.71 | $30.71 | 1,711,155 |
| 2025-02-04 | $30.22 | $30.43 | $30.20 | $30.40 | $30.40 | 1,071,251 |
| 2025-02-03 | $29.87 | $30.21 | $29.78 | $30.04 | $30.04 | 2,411,553 |
| 2025-01-31 | $30.63 | $30.78 | $30.38 | $30.41 | $30.41 | 1,027,571 |
| 2025-01-30 | $30.67 | $30.84 | $30.57 | $30.71 | $30.71 | 1,072,492 |
| 2025-01-29 | $30.35 | $30.46 | $30.27 | $30.38 | $30.38 | 975,142 |
| 2025-01-28 | $30.37 | $30.38 | $30.20 | $30.35 | $30.35 | 1,095,416 |
| 2025-01-27 | $30.29 | $30.41 | $30.29 | $30.41 | $30.41 | 1,625,406 |
| 2025-01-24 | $30.37 | $30.51 | $30.37 | $30.41 | $30.41 | 800,817 |
| 2025-01-23 | $30.09 | $30.28 | $30.07 | $30.27 | $30.27 | 1,061,350 |
| 2025-01-22 | $30.18 | $30.18 | $30.04 | $30.05 | $30.05 | 961,331 |
| 2025-01-21 | $29.95 | $30.14 | $29.90 | $30.14 | $30.14 | 1,537,129 |
| 2025-01-17 | $29.57 | $29.70 | $29.52 | $29.56 | $29.56 | 1,262,598 |
| 2025-01-16 | $29.39 | $29.52 | $29.30 | $29.43 | $29.43 | 1,493,683 |
| 2025-01-15 | $29.40 | $29.44 | $29.20 | $29.32 | $29.32 | 1,040,519 |
| 2025-01-14 | $28.94 | $29.03 | $28.83 | $28.99 | $28.99 | 1,636,486 |
| 2025-01-13 | $28.67 | $28.89 | $28.67 | $28.88 | $28.88 | 1,217,331 |
| 2025-01-10 | $29.12 | $29.18 | $28.89 | $28.96 | $28.96 | 1,357,079 |
| 2025-01-08 | $29.27 | $29.41 | $29.17 | $29.39 | $29.39 | 1,674,072 |
| 2025-01-07 | $29.70 | $29.70 | $29.39 | $29.44 | $29.44 | 1,406,877 |
| 2025-01-06 | $29.49 | $29.67 | $29.45 | $29.48 | $29.48 | 1,373,549 |
| 2025-01-03 | $29.21 | $29.28 | $29.10 | $29.26 | $29.26 | 989,856 |
| 2025-01-02 | $29.26 | $29.30 | $29.03 | $29.12 | $29.12 | 1,205,422 |
| 2024-12-31 | $29.25 | $29.33 | $29.13 | $29.20 | $29.20 | 1,896,726 |
| 2024-12-30 | $29.17 | $29.29 | $29.03 | $29.18 | $29.18 | 2,546,672 |
| 2024-12-27 | $29.32 | $29.42 | $29.24 | $29.34 | $29.34 | 1,706,414 |
| 2024-12-26 | $29.27 | $29.43 | $29.26 | $29.39 | $29.39 | 1,356,186 |
| 2024-12-24 | $29.15 | $29.26 | $29.08 | $29.26 | $29.26 | 1,245,490 |
| 2024-12-23 | $29.00 | $29.18 | $28.90 | $29.16 | $29.16 | 1,593,752 |
| 2024-12-20 | $28.73 | $29.21 | $28.70 | $29.00 | $29.00 | 2,606,918 |
| 2024-12-19 | $29.20 | $29.22 | $28.97 | $29.01 | $29.01 | 2,906,455 |
| 2024-12-18 | $29.79 | $29.83 | $29.02 | $29.04 | $29.04 | 1,751,828 |
| 2024-12-17 | $29.79 | $29.87 | $29.76 | $29.79 | $29.79 | 1,485,051 |
| 2024-12-16 | $30.10 | $30.21 | $30.06 | $30.10 | $29.87 | 1,391,640 |
| 2024-12-13 | $30.35 | $30.35 | $30.15 | $30.23 | $30.00 | 1,263,939 |
| 2024-12-12 | $30.46 | $30.55 | $30.31 | $30.31 | $30.08 | 889,696 |
| 2024-12-11 | $30.59 | $30.64 | $30.49 | $30.60 | $30.37 | 949,200 |
| 2024-12-10 | $30.61 | $30.61 | $30.41 | $30.42 | $30.19 | 1,036,293 |
| 2024-12-09 | $30.86 | $30.90 | $30.64 | $30.66 | $30.43 | 1,595,369 |
| 2024-12-06 | $30.81 | $30.81 | $30.62 | $30.68 | $30.45 | 926,428 |
| 2024-12-05 | $30.71 | $30.78 | $30.67 | $30.73 | $30.50 | 1,053,418 |
| 2024-12-04 | $30.61 | $30.63 | $30.51 | $30.55 | $30.32 | 931,288 |
| 2024-12-03 | $30.57 | $30.64 | $30.47 | $30.56 | $30.33 | 1,077,055 |
| 2024-12-02 | $30.37 | $30.45 | $30.17 | $30.41 | $30.18 | 950,241 |
| 2024-11-29 | $30.11 | $30.35 | $30.09 | $30.33 | $30.33 | 457,467 |
| 2024-11-27 | $29.89 | $30.01 | $29.86 | $29.94 | $29.94 | 937,866 |
| 2024-11-26 | $29.90 | $29.90 | $29.68 | $29.79 | $29.79 | 818,096 |
| 2024-11-25 | $30.04 | $30.09 | $29.88 | $29.96 | $29.96 | 1,250,458 |
| 2024-11-22 | $29.74 | $29.91 | $29.74 | $29.87 | $29.87 | 1,318,683 |
| 2024-11-21 | $29.66 | $29.79 | $29.57 | $29.74 | $29.74 | 1,060,349 |
| 2024-11-20 | $29.64 | $29.69 | $29.49 | $29.69 | $29.69 | 1,472,590 |
| 2024-11-19 | $29.57 | $29.82 | $29.53 | $29.77 | $29.77 | 850,347 |
| 2024-11-18 | $29.61 | $29.85 | $29.61 | $29.81 | $29.81 | 1,233,051 |
| 2024-11-15 | $29.67 | $29.69 | $29.54 | $29.62 | $29.62 | 996,316 |
| 2024-11-14 | $29.85 | $29.90 | $29.67 | $29.71 | $29.71 | 1,184,668 |
| 2024-11-13 | $29.74 | $29.75 | $29.50 | $29.65 | $29.65 | 1,188,117 |
| 2024-11-12 | $30.04 | $30.05 | $29.65 | $29.81 | $29.81 | 823,651 |
| 2024-11-11 | $30.35 | $30.40 | $30.27 | $30.31 | $30.31 | 595,021 |
| 2024-11-08 | $30.37 | $30.38 | $30.16 | $30.29 | $30.29 | 745,039 |
| 2024-11-07 | $30.55 | $30.73 | $30.54 | $30.68 | $30.68 | 735,924 |
| 2024-11-06 | $30.21 | $30.25 | $29.96 | $30.23 | $30.23 | 706,299 |
| 2024-11-05 | $30.36 | $30.61 | $30.36 | $30.60 | $30.60 | 774,958 |
| 2024-11-04 | $30.40 | $30.51 | $30.26 | $30.30 | $30.30 | 790,303 |
| 2024-11-01 | $30.34 | $30.42 | $30.21 | $30.26 | $30.26 | 730,050 |
| 2024-10-31 | $30.27 | $30.28 | $29.95 | $30.17 | $30.17 | 684,937 |
| 2024-10-30 | $30.34 | $30.53 | $30.32 | $30.38 | $30.38 | 634,213 |
| 2024-10-29 | $30.56 | $30.61 | $30.47 | $30.53 | $30.53 | 678,342 |
| 2024-10-28 | $30.45 | $30.69 | $30.45 | $30.65 | $30.65 | 509,416 |
| 2024-10-25 | $30.57 | $30.64 | $30.37 | $30.41 | $30.41 | 1,152,952 |
| 2024-10-24 | $30.60 | $30.80 | $30.39 | $30.54 | $30.54 | 787,243 |
| 2024-10-23 | $30.43 | $30.50 | $30.26 | $30.41 | $30.41 | 725,695 |
| 2024-10-22 | $30.67 | $30.74 | $30.63 | $30.72 | $30.72 | 823,198 |
| 2024-10-21 | $31.05 | $31.09 | $30.81 | $30.85 | $30.85 | 601,953 |
| 2024-10-18 | $31.19 | $31.23 | $31.10 | $31.21 | $31.21 | 667,757 |
| 2024-10-17 | $31.13 | $31.13 | $30.99 | $31.02 | $31.02 | 1,111,003 |
| 2024-10-16 | $31.00 | $31.08 | $30.99 | $31.04 | $31.04 | 848,704 |
| 2024-10-15 | $31.29 | $31.29 | $30.93 | $30.96 | $30.96 | 595,402 |
| 2024-10-14 | $31.25 | $31.40 | $31.20 | $31.39 | $31.39 | 521,506 |
| 2024-10-11 | $31.17 | $31.36 | $31.17 | $31.31 | $31.31 | 482,981 |
| 2024-10-10 | $31.11 | $31.20 | $31.01 | $31.17 | $31.17 | 583,413 |
| 2024-10-09 | $31.06 | $31.24 | $31.04 | $31.20 | $31.20 | 574,757 |
| 2024-10-08 | $31.24 | $31.24 | $31.10 | $31.21 | $31.21 | 529,325 |
| 2024-10-07 | $31.35 | $31.40 | $31.17 | $31.29 | $31.29 | 552,374 |
| 2024-10-04 | $31.32 | $31.47 | $31.29 | $31.46 | $31.46 | 712,203 |
| 2024-10-03 | $31.26 | $31.30 | $31.13 | $31.25 | $31.25 | 557,940 |
| 2024-10-02 | $31.49 | $31.58 | $31.39 | $31.50 | $31.50 | 698,409 |
| 2024-10-01 | $31.79 | $31.79 | $31.43 | $31.60 | $31.60 | 636,091 |
| 2024-09-30 | $31.86 | $31.88 | $31.59 | $31.78 | $31.78 | 635,790 |
| 2024-09-27 | $32.00 | $32.11 | $31.81 | $31.87 | $31.87 | 1,289,453 |
| 2024-09-26 | $31.98 | $32.11 | $31.88 | $32.06 | $32.06 | 583,174 |
| 2024-09-25 | $31.65 | $31.65 | $31.40 | $31.42 | $31.42 | 605,832 |
| 2024-09-24 | $31.50 | $31.61 | $31.44 | $31.60 | $31.60 | 1,096,797 |
| 2024-09-23 | $31.35 | $31.44 | $31.32 | $31.42 | $31.42 | 757,127 |
| 2024-09-20 | $31.39 | $31.39 | $31.17 | $31.28 | $31.28 | 651,239 |
| 2024-09-19 | $31.52 | $31.61 | $31.33 | $31.57 | $31.57 | 984,676 |
| 2024-09-18 | $31.11 | $31.37 | $30.93 | $30.99 | $30.99 | 1,082,119 |
| 2024-09-17 | $31.17 | $31.24 | $30.98 | $31.07 | $31.07 | 705,350 |
| 2024-09-16 | $31.22 | $31.37 | $31.16 | $31.36 | $31.22 | 871,881 |
| 2024-09-13 | $31.11 | $31.22 | $31.05 | $31.11 | $30.97 | 654,459 |
| 2024-09-12 | $30.76 | $31.04 | $30.67 | $31.04 | $30.90 | 1,133,046 |
| 2024-09-11 | $30.60 | $30.76 | $30.23 | $30.74 | $30.61 | 989,184 |
| 2024-09-10 | $30.65 | $30.65 | $30.34 | $30.58 | $30.45 | 945,390 |
| 2024-09-09 | $30.66 | $30.83 | $30.64 | $30.72 | $30.59 | 463,717 |
| 2024-09-06 | $30.92 | $30.94 | $30.36 | $30.42 | $30.29 | 921,639 |
| 2024-09-05 | $31.04 | $31.09 | $30.87 | $30.99 | $30.85 | 604,831 |
| 2024-09-04 | $30.87 | $31.09 | $30.87 | $30.95 | $30.81 | 612,638 |
| 2024-09-03 | $31.40 | $31.42 | $30.97 | $31.05 | $30.91 | 619,084 |
| 2024-08-30 | $31.61 | $31.64 | $31.40 | $31.59 | $31.45 | 1,431,322 |
| 2024-08-29 | $31.53 | $31.66 | $31.45 | $31.48 | $31.34 | 722,683 |
| 2024-08-28 | $31.49 | $31.53 | $31.27 | $31.39 | $31.25 | 624,893 |
| 2024-08-27 | $31.46 | $31.59 | $31.44 | $31.54 | $31.40 | 507,737 |
| 2024-08-26 | $31.47 | $31.51 | $31.38 | $31.42 | $31.28 | 720,275 |
| 2024-08-23 | $31.16 | $31.53 | $31.15 | $31.50 | $31.36 | 634,083 |
| 2024-08-22 | $31.24 | $31.24 | $30.91 | $30.92 | $30.78 | 1,311,317 |
| 2024-08-21 | $31.02 | $31.18 | $30.98 | $31.13 | $30.99 | 574,052 |
| 2024-08-20 | $30.92 | $30.96 | $30.80 | $30.86 | $30.73 | 523,885 |
| 2024-08-19 | $30.76 | $30.97 | $30.76 | $30.93 | $30.79 | 471,617 |
| 2024-08-16 | $30.44 | $30.62 | $30.44 | $30.60 | $30.47 | 615,390 |
| 2024-08-15 | $30.32 | $30.48 | $30.29 | $30.42 | $30.29 | 550,818 |
| 2024-08-14 | $30.00 | $30.08 | $29.96 | $30.06 | $29.93 | 683,060 |
| 2024-08-13 | $29.66 | $29.98 | $29.65 | $29.95 | $29.82 | 578,659 |
| 2024-08-12 | $29.46 | $29.55 | $29.37 | $29.47 | $29.34 | 600,164 |
| 2024-08-09 | $29.32 | $29.48 | $29.22 | $29.47 | $29.34 | 729,401 |
| 2024-08-08 | $29.16 | $29.38 | $29.03 | $29.37 | $29.24 | 575,645 |
| 2024-08-07 | $29.26 | $29.34 | $28.84 | $28.87 | $28.74 | 852,120 |
| 2024-08-06 | $28.52 | $28.92 | $28.41 | $28.76 | $28.63 | 1,411,133 |
| 2024-08-05 | $28.24 | $28.85 | $28.13 | $28.69 | $28.56 | 1,524,828 |
| 2024-08-02 | $29.48 | $29.48 | $29.10 | $29.33 | $29.20 | 1,147,187 |
| 2024-08-01 | $30.28 | $30.33 | $29.69 | $29.84 | $29.71 | 1,162,165 |
| 2024-07-31 | $30.59 | $30.76 | $30.53 | $30.63 | $30.50 | 797,001 |
| 2024-07-30 | $30.20 | $30.26 | $30.11 | $30.20 | $30.07 | 1,773,145 |
| 2024-07-29 | $30.19 | $30.19 | $30.02 | $30.11 | $29.98 | 677,557 |
| 2024-07-26 | $30.09 | $30.28 | $30.07 | $30.23 | $30.10 | 636,621 |
| 2024-07-25 | $29.82 | $30.11 | $29.71 | $29.87 | $29.74 | 707,167 |
| 2024-07-24 | $30.28 | $30.35 | $30.02 | $30.04 | $29.91 | 948,622 |
| 2024-07-23 | $30.48 | $30.48 | $30.36 | $30.39 | $30.26 | 626,630 |
| 2024-07-22 | $30.47 | $30.56 | $30.39 | $30.54 | $30.41 | 711,130 |
| 2024-07-19 | $30.30 | $30.37 | $30.23 | $30.26 | $30.13 | 371,502 |
| 2024-07-18 | $30.79 | $30.81 | $30.38 | $30.43 | $30.30 | 661,938 |
| 2024-07-17 | $30.73 | $30.84 | $30.67 | $30.71 | $30.58 | 1,130,504 |
| 2024-07-16 | $30.63 | $30.85 | $30.56 | $30.85 | $30.72 | 1,001,320 |
| 2024-07-15 | $30.87 | $30.87 | $30.65 | $30.69 | $30.56 | 1,100,784 |
| 2024-07-12 | $30.79 | $31.00 | $30.79 | $30.90 | $30.77 | 926,579 |
| 2024-07-11 | $30.65 | $30.73 | $30.57 | $30.60 | $30.47 | 920,853 |
| 2024-07-10 | $30.29 | $30.48 | $30.26 | $30.47 | $30.34 | 828,830 |
| 2024-07-09 | $30.11 | $30.13 | $29.98 | $30.06 | $29.93 | 996,528 |
| 2024-07-08 | $30.34 | $30.34 | $30.14 | $30.17 | $30.04 | 722,792 |
| 2024-07-05 | $30.34 | $30.38 | $30.11 | $30.29 | $30.16 | 738,908 |
| 2024-07-03 | $30.07 | $30.17 | $30.04 | $30.14 | $30.01 | 574,337 |
| 2024-07-02 | $29.64 | $29.81 | $29.61 | $29.80 | $29.67 | 830,283 |
| 2024-07-01 | $29.86 | $29.93 | $29.65 | $29.72 | $29.59 | 2,051,991 |
| 2024-06-28 | $29.65 | $29.77 | $29.56 | $29.67 | $29.54 | 990,851 |
| 2024-06-27 | $29.65 | $29.75 | $29.60 | $29.66 | $29.53 | 1,001,121 |
| 2024-06-26 | $29.57 | $29.64 | $29.50 | $29.59 | $29.46 | 988,775 |
| 2024-06-25 | $29.75 | $29.85 | $29.69 | $29.81 | $29.68 | 1,322,822 |
| 2024-06-24 | $29.75 | $29.87 | $29.72 | $29.77 | $29.64 | 927,880 |
| 2024-06-21 | $29.49 | $29.51 | $29.38 | $29.48 | $29.35 | 1,468,397 |
| 2024-06-20 | $29.62 | $29.71 | $29.59 | $29.68 | $29.55 | 2,176,082 |
| 2024-06-18 | $29.57 | $29.68 | $29.54 | $29.66 | $29.53 | 1,876,621 |
| 2024-06-17 | $29.77 | $29.93 | $29.65 | $29.92 | $29.41 | 712,425 |
| 2024-06-14 | $29.82 | $29.85 | $29.65 | $29.85 | $29.34 | 883,989 |
| 2024-06-13 | $30.35 | $30.35 | $30.01 | $30.12 | $29.61 | 841,065 |
| 2024-06-12 | $30.70 | $30.78 | $30.51 | $30.56 | $30.04 | 1,017,330 |
| 2024-06-11 | $30.23 | $30.31 | $30.09 | $30.24 | $29.73 | 804,781 |
| 2024-06-10 | $30.42 | $30.61 | $30.36 | $30.57 | $30.05 | 493,540 |
| 2024-06-07 | $30.67 | $30.72 | $30.52 | $30.54 | $30.02 | 673,073 |
| 2024-06-06 | $30.83 | $30.91 | $30.78 | $30.91 | $30.38 | 1,015,163 |
| 2024-06-05 | $30.78 | $30.81 | $30.59 | $30.81 | $30.29 | 741,028 |
| 2024-06-04 | $30.67 | $30.68 | $30.51 | $30.65 | $30.13 | 804,328 |
| 2024-06-03 | $30.83 | $30.83 | $30.61 | $30.75 | $30.23 | 860,351 |
| 2024-05-31 | $30.63 | $30.72 | $30.46 | $30.71 | $30.19 | 1,208,110 |
| 2024-05-30 | $30.35 | $30.47 | $30.32 | $30.40 | $29.88 | 858,134 |
| 2024-05-29 | $30.21 | $30.25 | $30.09 | $30.09 | $29.58 | 766,926 |
| 2024-05-28 | $30.75 | $30.75 | $30.51 | $30.61 | $30.09 | 647,880 |
| 2024-05-24 | $30.52 | $30.63 | $30.47 | $30.60 | $30.08 | 637,367 |
| 2024-05-23 | $30.73 | $30.73 | $30.26 | $30.33 | $29.81 | 888,366 |
| 2024-05-22 | $30.61 | $30.62 | $30.42 | $30.49 | $29.97 | 1,209,325 |
| 2024-05-21 | $30.78 | $30.83 | $30.73 | $30.80 | $30.28 | 779,866 |
| 2024-05-20 | $30.86 | $30.95 | $30.85 | $30.85 | $30.32 | 638,934 |
| 2024-05-17 | $30.71 | $30.85 | $30.68 | $30.83 | $30.31 | 1,754,426 |
| 2024-05-16 | $30.82 | $30.82 | $30.69 | $30.69 | $30.17 | 2,676,153 |
| 2024-05-15 | $30.73 | $30.87 | $30.63 | $30.87 | $30.34 | 635,538 |
| 2024-05-14 | $30.48 | $30.59 | $30.46 | $30.58 | $30.06 | 2,707,614 |
| 2024-05-13 | $30.43 | $30.46 | $30.34 | $30.37 | $29.85 | 1,084,354 |
| 2024-05-10 | $30.48 | $30.48 | $30.35 | $30.38 | $29.86 | 2,534,550 |
| 2024-05-09 | $30.15 | $30.35 | $30.14 | $30.34 | $29.82 | 1,518,152 |
| 2024-05-08 | $30.01 | $30.11 | $29.98 | $30.11 | $29.60 | 712,763 |
| 2024-05-07 | $30.20 | $30.20 | $30.08 | $30.13 | $29.62 | 678,352 |
| 2024-05-06 | $30.04 | $30.11 | $29.98 | $30.08 | $29.57 | 683,258 |
| 2024-05-03 | $29.93 | $29.97 | $29.70 | $29.85 | $29.34 | 2,123,811 |
| 2024-05-02 | $29.52 | $29.66 | $29.36 | $29.61 | $29.11 | 1,057,487 |
| 2024-05-01 | $29.24 | $29.56 | $29.14 | $29.22 | $28.72 | 863,942 |
| 2024-04-30 | $29.55 | $29.63 | $29.27 | $29.28 | $28.78 | 945,586 |
| 2024-04-29 | $29.67 | $29.75 | $29.60 | $29.70 | $29.19 | 802,403 |
| 2024-04-26 | $29.46 | $29.60 | $29.44 | $29.56 | $29.06 | 870,755 |
| 2024-04-25 | $29.05 | $29.38 | $28.98 | $29.34 | $28.84 | 1,269,339 |
| 2024-04-24 | $29.58 | $29.58 | $29.34 | $29.46 | $28.96 | 1,947,411 |
| 2024-04-23 | $29.31 | $29.57 | $29.29 | $29.53 | $29.03 | 1,168,869 |
| 2024-04-22 | $29.12 | $29.35 | $29.05 | $29.26 | $28.76 | 873,375 |
| 2024-04-19 | $28.96 | $29.06 | $28.87 | $28.95 | $28.46 | 1,399,532 |
| 2024-04-18 | $28.98 | $29.12 | $28.88 | $28.93 | $28.44 | 1,481,700 |
| 2024-04-17 | $29.11 | $29.13 | $28.85 | $28.99 | $28.50 | 1,350,398 |
| 2024-04-16 | $29.04 | $29.09 | $28.87 | $28.96 | $28.47 | 1,332,967 |
| 2024-04-15 | $29.70 | $29.71 | $29.21 | $29.28 | $28.78 | 957,556 |
| 2024-04-12 | $29.61 | $29.70 | $29.32 | $29.37 | $29.37 | 970,342 |
| 2024-04-11 | $29.84 | $29.87 | $29.53 | $29.83 | $29.83 | 752,149 |
| 2024-04-10 | $29.79 | $29.89 | $29.65 | $29.77 | $29.77 | 842,218 |
| 2024-04-09 | $30.27 | $30.31 | $30.02 | $30.16 | $30.16 | 599,855 |
| 2024-04-08 | $30.16 | $30.19 | $30.08 | $30.13 | $30.13 | 790,350 |
| 2024-04-05 | $29.84 | $30.05 | $29.79 | $29.99 | $29.99 | 846,624 |
| 2024-04-04 | $30.29 | $30.31 | $29.84 | $29.88 | $29.88 | 992,012 |
| 2024-04-03 | $29.89 | $30.14 | $29.88 | $30.10 | $30.10 | 1,011,618 |
| 2024-04-02 | $29.90 | $29.91 | $29.81 | $29.91 | $29.91 | 1,511,425 |
| 2024-04-01 | $30.21 | $30.21 | $30.03 | $30.08 | $30.08 | 990,579 |
| 2024-03-28 | $30.18 | $30.25 | $30.06 | $30.22 | $30.22 | 872,166 |
| 2024-03-27 | $30.13 | $30.27 | $30.10 | $30.27 | $30.27 | 874,413 |
| 2024-03-26 | $30.17 | $30.17 | $30.05 | $30.06 | $30.06 | 807,308 |
| 2024-03-25 | $30.01 | $30.11 | $29.97 | $30.00 | $30.00 | 922,202 |
| 2024-03-22 | $30.14 | $30.15 | $30.03 | $30.06 | $30.06 | 680,171 |
| 2024-03-21 | $30.21 | $30.25 | $30.14 | $30.15 | $30.15 | 1,148,367 |
| 2024-03-20 | $29.85 | $30.20 | $29.82 | $30.18 | $30.18 | 1,072,115 |
| 2024-03-19 | $29.81 | $29.93 | $29.75 | $29.86 | $29.86 | 911,741 |
| 2024-03-18 | $29.95 | $29.95 | $29.83 | $29.87 | $29.82 | 795,073 |
| 2024-03-15 | $29.88 | $29.91 | $29.74 | $29.85 | $29.80 | 871,481 |
| 2024-03-14 | $30.06 | $30.06 | $29.70 | $29.82 | $29.77 | 929,390 |
| 2024-03-13 | $30.00 | $30.09 | $29.99 | $30.03 | $29.98 | 583,756 |
| 2024-03-12 | $29.85 | $30.01 | $29.73 | $30.01 | $29.96 | 743,645 |
| 2024-03-11 | $29.72 | $29.80 | $29.65 | $29.80 | $29.75 | 854,005 |
| 2024-03-08 | $30.22 | $30.22 | $29.92 | $29.97 | $29.97 | 1,229,066 |
| 2024-03-07 | $29.97 | $30.11 | $29.92 | $30.07 | $30.07 | 1,055,224 |
| 2024-03-06 | $29.69 | $29.82 | $29.67 | $29.72 | $29.72 | 832,542 |
| 2024-03-05 | $29.44 | $29.55 | $29.30 | $29.38 | $29.38 | 1,002,528 |
| 2024-03-04 | $29.41 | $29.46 | $29.35 | $29.40 | $29.40 | 733,011 |
| 2024-03-01 | $29.29 | $29.49 | $29.20 | $29.47 | $29.47 | 804,072 |
| 2024-02-29 | $29.28 | $29.30 | $29.06 | $29.18 | $29.18 | 676,951 |
| 2024-02-28 | $29.11 | $29.16 | $29.07 | $29.09 | $29.09 | 909,136 |
| 2024-02-27 | $29.23 | $29.28 | $29.19 | $29.24 | $29.24 | 582,364 |
| 2024-02-26 | $29.27 | $29.27 | $29.13 | $29.19 | $29.19 | 641,404 |
| 2024-02-23 | $29.23 | $29.27 | $29.18 | $29.23 | $29.23 | 697,685 |
| 2024-02-22 | $29.10 | $29.20 | $29.06 | $29.17 | $29.17 | 940,838 |
| 2024-02-21 | $28.82 | $28.88 | $28.75 | $28.87 | $28.87 | 972,648 |
| 2024-02-20 | $28.92 | $28.92 | $28.78 | $28.85 | $28.85 | 1,003,738 |
| 2024-02-16 | $28.70 | $28.88 | $28.66 | $28.76 | $28.76 | 910,745 |
| 2024-02-15 | $28.52 | $28.73 | $28.52 | $28.72 | $28.72 | 970,753 |
| 2024-02-14 | $28.28 | $28.40 | $28.23 | $28.40 | $28.40 | 1,342,716 |
| 2024-02-13 | $28.22 | $28.25 | $27.96 | $28.07 | $28.07 | 1,006,827 |
| 2024-02-12 | $28.51 | $28.62 | $28.47 | $28.54 | $28.54 | 1,171,636 |
| 2024-02-09 | $28.39 | $28.49 | $28.32 | $28.48 | $28.48 | 814,836 |
| 2024-02-08 | $28.40 | $28.40 | $28.26 | $28.39 | $28.39 | 1,107,287 |
| 2024-02-07 | $28.47 | $28.48 | $28.37 | $28.44 | $28.44 | 921,298 |
| 2024-02-06 | $28.27 | $28.46 | $28.25 | $28.46 | $28.46 | 1,218,918 |
| 2024-02-05 | $28.27 | $28.33 | $28.13 | $28.27 | $28.27 | 825,949 |
| 2024-02-02 | $28.49 | $28.54 | $28.34 | $28.46 | $28.46 | 1,435,995 |
| 2024-02-01 | $28.49 | $28.71 | $28.44 | $28.70 | $28.70 | 819,288 |
| 2024-01-31 | $28.69 | $28.77 | $28.39 | $28.43 | $28.43 | 1,304,982 |
| 2024-01-30 | $28.57 | $28.60 | $28.45 | $28.59 | $28.59 | 835,444 |
| 2024-01-29 | $28.46 | $28.64 | $28.39 | $28.61 | $28.61 | 1,034,829 |
| 2024-01-26 | $28.47 | $28.51 | $28.42 | $28.46 | $28.46 | 1,216,636 |
| 2024-01-25 | $28.36 | $28.36 | $28.20 | $28.35 | $28.35 | 860,339 |
| 2024-01-24 | $28.41 | $28.44 | $28.23 | $28.23 | $28.23 | 991,780 |
| 2024-01-23 | $28.10 | $28.15 | $27.96 | $28.09 | $28.09 | 1,947,007 |
| 2024-01-22 | $28.14 | $28.22 | $28.09 | $28.14 | $28.14 | 772,969 |
| 2024-01-19 | $27.94 | $28.05 | $27.80 | $28.03 | $28.03 | 1,179,072 |
| 2024-01-18 | $27.86 | $27.98 | $27.80 | $27.98 | $27.98 | 1,124,386 |
| 2024-01-17 | $27.67 | $27.75 | $27.56 | $27.74 | $27.74 | 1,005,045 |
| 2024-01-16 | $28.19 | $28.19 | $27.97 | $28.02 | $28.02 | 1,057,956 |
| 2024-01-12 | $28.60 | $28.68 | $28.45 | $28.51 | $28.51 | 1,277,941 |
| 2024-01-11 | $28.45 | $28.50 | $28.15 | $28.39 | $28.39 | 1,494,606 |
| 2024-01-10 | $28.40 | $28.46 | $28.35 | $28.42 | $28.42 | 1,058,304 |
| 2024-01-09 | $28.31 | $28.36 | $28.24 | $28.29 | $28.29 | 664,102 |
| 2024-01-08 | $28.25 | $28.53 | $28.24 | $28.53 | $28.53 | 1,045,499 |
| 2024-01-05 | $28.16 | $28.47 | $28.15 | $28.22 | $28.22 | 1,033,310 |
| 2024-01-04 | $28.14 | $28.35 | $28.14 | $28.22 | $28.22 | 1,749,807 |
| 2024-01-03 | $28.11 | $28.22 | $28.00 | $28.15 | $28.15 | 1,067,035 |
| 2024-01-02 | $28.40 | $28.49 | $28.31 | $28.34 | $28.34 | 844,115 |
| 2023-12-29 | $28.65 | $28.74 | $28.58 | $28.64 | $28.64 | 1,325,515 |
| 2023-12-28 | $28.72 | $28.78 | $28.61 | $28.63 | $28.63 | 982,423 |
| 2023-12-27 | $28.62 | $28.74 | $28.57 | $28.69 | $28.69 | 1,577,444 |
| 2023-12-26 | $28.43 | $28.61 | $28.43 | $28.56 | $28.56 | 1,033,295 |
| 2023-12-22 | $28.43 | $28.52 | $28.34 | $28.43 | $28.43 | 1,175,608 |
| 2023-12-21 | $28.24 | $28.36 | $28.16 | $28.35 | $28.35 | 1,534,502 |
| 2023-12-20 | $28.21 | $28.28 | $27.91 | $27.91 | $27.91 | 1,380,203 |
| 2023-12-19 | $28.08 | $28.21 | $28.08 | $28.21 | $28.21 | 931,714 |
| 2023-12-18 | $28.14 | $28.16 | $28.03 | $28.11 | $27.94 | 759,778 |
| 2023-12-15 | $28.20 | $28.22 | $28.02 | $28.04 | $27.87 | 954,590 |
| 2023-12-14 | $28.24 | $28.40 | $28.17 | $28.30 | $28.13 | 1,450,606 |
| 2023-12-13 | $27.64 | $28.07 | $27.51 | $28.07 | $27.90 | 1,097,371 |
| 2023-12-12 | $27.58 | $27.63 | $27.46 | $27.63 | $27.63 | 872,902 |
| 2023-12-11 | $27.50 | $27.63 | $27.50 | $27.61 | $27.61 | 711,588 |
| 2023-12-08 | $27.43 | $27.60 | $27.43 | $27.57 | $27.57 | 588,081 |
| 2023-12-07 | $27.41 | $27.57 | $27.31 | $27.49 | $27.49 | 877,632 |
| 2023-12-06 | $27.55 | $27.62 | $27.37 | $27.38 | $27.38 | 914,835 |
| 2023-12-05 | $27.31 | $27.40 | $27.27 | $27.30 | $27.30 | 929,996 |
| 2023-12-04 | $27.39 | $27.49 | $27.33 | $27.42 | $27.42 | 1,126,186 |
| 2023-12-01 | $27.30 | $27.65 | $27.30 | $27.64 | $27.64 | 982,001 |
| 2023-11-30 | $27.37 | $27.39 | $27.24 | $27.36 | $27.36 | 870,391 |
| 2023-11-29 | $27.38 | $27.45 | $27.27 | $27.35 | $27.35 | 1,056,073 |
| 2023-11-28 | $27.21 | $27.37 | $27.16 | $27.29 | $27.29 | 928,537 |
| 2023-11-27 | $27.28 | $27.28 | $27.18 | $27.25 | $27.25 | 670,314 |
| 2023-11-24 | $27.17 | $27.33 | $27.17 | $27.32 | $27.32 | 747,153 |
| 2023-11-22 | $27.10 | $27.13 | $26.98 | $27.13 | $27.13 | 714,489 |
| 2023-11-21 | $27.19 | $27.20 | $27.05 | $27.08 | $27.08 | 852,683 |
| 2023-11-20 | $27.13 | $27.21 | $27.04 | $27.17 | $27.17 | 740,592 |
| 2023-11-17 | $26.96 | $27.09 | $26.93 | $27.08 | $27.08 | 1,071,509 |
| 2023-11-16 | $26.70 | $26.81 | $26.63 | $26.73 | $26.73 | 786,110 |
| 2023-11-15 | $26.85 | $26.92 | $26.78 | $26.79 | $26.79 | 786,376 |
| 2023-11-14 | $26.61 | $26.86 | $26.59 | $26.83 | $26.83 | 941,296 |
| 2023-11-13 | $25.99 | $26.19 | $25.96 | $26.17 | $26.17 | 938,399 |
| 2023-11-10 | $25.94 | $26.10 | $25.78 | $26.09 | $26.09 | 874,135 |
| 2023-11-09 | $26.19 | $26.24 | $25.94 | $25.97 | $25.97 | 1,226,309 |
| 2023-11-08 | $25.98 | $26.05 | $25.86 | $25.93 | $25.93 | 906,586 |
| 2023-11-07 | $25.99 | $26.05 | $25.92 | $25.99 | $25.99 | 823,292 |
| 2023-11-06 | $26.29 | $26.33 | $26.14 | $26.19 | $26.19 | 785,676 |
| 2023-11-03 | $26.27 | $26.42 | $26.26 | $26.33 | $26.33 | 866,760 |
| 2023-11-02 | $25.90 | $26.05 | $25.87 | $26.05 | $26.05 | 1,071,640 |
| 2023-11-01 | $25.33 | $25.51 | $25.27 | $25.49 | $25.49 | 966,332 |
| 2023-10-31 | $25.23 | $25.31 | $25.16 | $25.28 | $25.28 | 1,013,394 |
| 2023-10-30 | $25.13 | $25.21 | $25.05 | $25.20 | $25.20 | 791,211 |
| 2023-10-27 | $25.14 | $25.16 | $24.83 | $24.88 | $24.88 | 1,839,902 |
| 2023-10-26 | $25.08 | $25.10 | $24.87 | $24.96 | $24.96 | 1,425,442 |
| 2023-10-25 | $25.22 | $25.29 | $25.08 | $25.11 | $25.11 | 1,235,365 |
| 2023-10-24 | $25.22 | $25.32 | $25.18 | $25.29 | $25.29 | 1,226,000 |
| 2023-10-23 | $25.11 | $25.35 | $24.98 | $25.19 | $25.19 | 1,594,597 |
| 2023-10-20 | $25.32 | $25.39 | $25.18 | $25.19 | $25.19 | 1,079,871 |
| 2023-10-19 | $25.55 | $25.70 | $25.38 | $25.43 | $25.43 | 1,167,479 |
| 2023-10-18 | $25.85 | $25.88 | $25.60 | $25.63 | $25.63 | 867,521 |
| 2023-10-17 | $25.82 | $26.17 | $25.82 | $26.06 | $26.06 | 1,238,110 |
| 2023-10-16 | $25.85 | $26.07 | $25.85 | $26.04 | $26.04 | 896,676 |
| 2023-10-13 | $26.02 | $26.08 | $25.79 | $25.86 | $25.86 | 1,045,059 |
| 2023-10-12 | $26.33 | $26.34 | $25.97 | $26.08 | $26.08 | 751,244 |
| 2023-10-11 | $26.35 | $26.37 | $26.16 | $26.31 | $26.31 | 615,143 |
| 2023-10-10 | $26.16 | $26.30 | $26.11 | $26.21 | $26.21 | 1,041,345 |
| 2023-10-09 | $25.68 | $25.91 | $25.65 | $25.88 | $25.88 | 765,780 |
| 2023-10-06 | $25.57 | $25.93 | $25.39 | $25.88 | $25.88 | 688,908 |
| 2023-10-05 | $25.47 | $25.62 | $25.44 | $25.60 | $25.60 | 678,015 |
| 2023-10-04 | $25.36 | $25.39 | $25.14 | $25.36 | $25.36 | 1,373,662 |
| 2023-10-03 | $25.48 | $25.51 | $25.27 | $25.37 | $25.37 | 998,940 |
| 2023-10-02 | $25.96 | $25.96 | $25.62 | $25.69 | $25.69 | 825,120 |
| 2023-09-29 | $26.46 | $26.46 | $26.06 | $26.11 | $26.11 | 819,488 |
| 2023-09-28 | $26.07 | $26.29 | $26.01 | $26.21 | $26.21 | 862,102 |
| 2023-09-27 | $26.16 | $26.17 | $25.85 | $26.00 | $26.00 | 911,980 |
| 2023-09-26 | $26.22 | $26.28 | $26.04 | $26.07 | $26.07 | 749,928 |
| 2023-09-25 | $26.27 | $26.42 | $26.24 | $26.41 | $26.41 | 845,289 |
| 2023-09-22 | $26.65 | $26.69 | $26.47 | $26.49 | $26.49 | 351,371 |
| 2023-09-21 | $26.70 | $26.72 | $26.47 | $26.48 | $26.48 | 1,184,433 |
| 2023-09-20 | $27.12 | $27.21 | $26.89 | $26.90 | $26.90 | 705,674 |
| 2023-09-19 | $27.04 | $27.07 | $26.91 | $26.98 | $26.98 | 506,886 |
| 2023-09-18 | $27.12 | $27.14 | $27.00 | $27.10 | $26.96 | 568,752 |
| 2023-09-15 | $27.28 | $27.37 | $27.18 | $27.20 | $27.06 | 788,835 |
| 2023-09-14 | $27.13 | $27.29 | $27.11 | $27.27 | $27.13 | 532,365 |
| 2023-09-13 | $26.96 | $27.00 | $26.85 | $26.91 | $26.77 | 769,945 |
| 2023-09-12 | $26.90 | $27.06 | $26.90 | $26.98 | $26.84 | 556,281 |
| 2023-09-11 | $26.99 | $27.08 | $26.93 | $27.05 | $26.91 | 567,126 |
| 2023-09-08 | $26.76 | $26.86 | $26.73 | $26.75 | $26.61 | 739,627 |
| 2023-09-07 | $26.80 | $26.87 | $26.73 | $26.81 | $26.67 | 837,248 |
| 2023-09-06 | $26.98 | $27.02 | $26.81 | $26.90 | $26.76 | 835,241 |
| 2023-09-05 | $27.17 | $27.17 | $26.98 | $26.99 | $26.85 | 678,223 |
| 2023-09-01 | $27.44 | $27.44 | $27.14 | $27.22 | $27.22 | 701,002 |
| 2023-08-31 | $27.28 | $27.30 | $27.11 | $27.18 | $27.18 | 1,046,117 |
| 2023-08-30 | $27.31 | $27.38 | $27.22 | $27.28 | $27.28 | 843,796 |
| 2023-08-29 | $26.85 | $27.27 | $26.83 | $27.27 | $27.27 | 534,679 |
| 2023-08-28 | $26.78 | $26.92 | $26.78 | $26.91 | $26.91 | 745,338 |
| 2023-08-25 | $26.65 | $26.74 | $26.41 | $26.64 | $26.64 | 550,498 |
| 2023-08-24 | $26.72 | $26.78 | $26.47 | $26.48 | $26.48 | 824,422 |
| 2023-08-23 | $26.66 | $26.88 | $26.64 | $26.83 | $26.83 | 512,651 |
| 2023-08-22 | $26.71 | $26.72 | $26.54 | $26.55 | $26.55 | 703,137 |
| 2023-08-21 | $26.61 | $26.64 | $26.47 | $26.61 | $26.61 | 478,872 |
| 2023-08-18 | $26.35 | $26.57 | $26.34 | $26.52 | $26.52 | 856,467 |
| 2023-08-17 | $26.79 | $26.83 | $26.51 | $26.54 | $26.54 | 548,296 |
| 2023-08-16 | $26.85 | $26.93 | $26.69 | $26.70 | $26.70 | 686,867 |
| 2023-08-15 | $27.12 | $27.12 | $26.85 | $26.88 | $26.88 | 645,428 |
| 2023-08-14 | $27.14 | $27.28 | $27.05 | $27.26 | $27.26 | 599,690 |
| 2023-08-11 | $27.34 | $27.45 | $27.31 | $27.37 | $27.37 | 424,672 |
| 2023-08-10 | $27.69 | $27.83 | $27.47 | $27.50 | $27.50 | 671,441 |
| 2023-08-09 | $27.45 | $27.52 | $27.36 | $27.42 | $27.42 | 501,384 |
| 2023-08-08 | $27.28 | $27.42 | $27.19 | $27.41 | $27.41 | 420,287 |
| 2023-08-07 | $27.52 | $27.59 | $27.42 | $27.59 | $27.59 | 386,229 |
| 2023-08-04 | $27.42 | $27.63 | $27.33 | $27.37 | $27.37 | 520,071 |
| 2023-08-03 | $27.18 | $27.34 | $27.10 | $27.24 | $27.24 | 785,013 |
| 2023-08-02 | $27.55 | $27.55 | $27.30 | $27.34 | $27.34 | 599,748 |
| 2023-08-01 | $27.93 | $27.97 | $27.77 | $27.83 | $27.83 | 627,660 |
| 2023-07-31 | $28.14 | $28.27 | $28.14 | $28.17 | $28.17 | 497,685 |
| 2023-07-28 | $28.16 | $28.25 | $28.08 | $28.14 | $28.14 | 658,519 |
| 2023-07-27 | $28.27 | $28.27 | $27.93 | $27.96 | $27.96 | 624,523 |
| 2023-07-26 | $27.87 | $28.12 | $27.84 | $28.06 | $28.06 | 725,651 |
| 2023-07-25 | $27.92 | $28.03 | $27.90 | $28.00 | $28.00 | 421,997 |
| 2023-07-24 | $27.86 | $28.00 | $27.86 | $27.94 | $27.94 | 354,933 |
| 2023-07-21 | $27.98 | $27.99 | $27.88 | $27.97 | $27.97 | 837,169 |
| 2023-07-20 | $28.00 | $28.09 | $27.89 | $27.93 | $27.93 | 464,815 |
| 2023-07-19 | $28.10 | $28.14 | $28.00 | $28.06 | $28.06 | 599,951 |
| 2023-07-18 | $27.93 | $28.10 | $27.90 | $28.09 | $28.09 | 682,421 |
| 2023-07-17 | $27.80 | $27.90 | $27.73 | $27.88 | $27.88 | 469,995 |
| 2023-07-14 | $28.04 | $28.05 | $27.88 | $27.90 | $27.90 | 569,924 |
| 2023-07-13 | $27.99 | $28.11 | $27.98 | $28.08 | $28.08 | 456,558 |
| 2023-07-12 | $27.49 | $27.69 | $27.48 | $27.67 | $27.67 | 435,775 |
| 2023-07-11 | $27.03 | $27.18 | $26.98 | $27.17 | $27.17 | 578,361 |
| 2023-07-10 | $26.83 | $26.94 | $26.81 | $26.92 | $26.92 | 464,246 |
| 2023-07-07 | $26.66 | $26.97 | $26.65 | $26.85 | $26.85 | 458,432 |
| 2023-07-06 | $26.70 | $26.70 | $26.45 | $26.59 | $26.59 | 661,980 |
| 2023-07-05 | $27.18 | $27.18 | $27.03 | $27.06 | $27.06 | 461,872 |
| 2023-07-03 | $27.36 | $27.39 | $27.32 | $27.36 | $27.36 | 351,603 |
| 2023-06-30 | $27.27 | $27.35 | $27.20 | $27.32 | $27.32 | 510,855 |
| 2023-06-29 | $26.92 | $27.01 | $26.90 | $27.00 | $27.00 | 1,018,402 |
| 2023-06-28 | $26.97 | $27.07 | $26.94 | $27.04 | $27.04 | 651,137 |
| 2023-06-27 | $26.86 | $27.01 | $26.77 | $27.01 | $27.01 | 1,066,313 |
| 2023-06-26 | $26.78 | $26.86 | $26.75 | $26.81 | $26.81 | 846,950 |
| 2023-06-23 | $26.85 | $26.85 | $26.68 | $26.75 | $26.75 | 2,037,351 |
| 2023-06-22 | $27.11 | $27.18 | $27.09 | $27.14 | $27.14 | 660,827 |
| 2023-06-21 | $27.19 | $27.41 | $27.18 | $27.32 | $27.32 | 442,129 |
| 2023-06-20 | $27.68 | $27.71 | $27.55 | $27.60 | $27.25 | 555,991 |
| 2023-06-16 | $28.17 | $28.17 | $27.98 | $28.00 | $28.00 | 548,503 |
| 2023-06-15 | $27.78 | $28.07 | $27.75 | $28.05 | $28.05 | 467,724 |
| 2023-06-14 | $27.87 | $27.93 | $27.63 | $27.79 | $27.79 | 530,750 |
| 2023-06-13 | $27.64 | $27.76 | $27.64 | $27.69 | $27.69 | 623,427 |
| 2023-06-12 | $27.40 | $27.45 | $27.33 | $27.43 | $27.43 | 370,935 |
| 2023-06-09 | $27.37 | $27.39 | $27.29 | $27.34 | $27.34 | 492,147 |
| 2023-06-08 | $27.20 | $27.37 | $27.17 | $27.37 | $27.37 | 1,359,940 |
| 2023-06-07 | $27.26 | $27.34 | $27.08 | $27.10 | $27.10 | 1,736,659 |
| 2023-06-06 | $27.10 | $27.34 | $27.10 | $27.32 | $27.32 | 397,313 |
| 2023-06-05 | $27.25 | $27.25 | $27.08 | $27.10 | $27.10 | 528,400 |
| 2023-06-02 | $27.23 | $27.28 | $27.17 | $27.27 | $27.27 | 673,233 |
| 2023-06-01 | $26.64 | $26.90 | $26.61 | $26.87 | $26.87 | 734,416 |
| 2023-05-31 | $26.50 | $26.50 | $26.28 | $26.46 | $26.46 | 683,073 |
| 2023-05-30 | $26.94 | $26.94 | $26.67 | $26.75 | $26.75 | 879,644 |
| 2023-05-26 | $26.86 | $27.03 | $26.86 | $26.99 | $26.99 | 608,129 |
| 2023-05-25 | $26.82 | $26.83 | $26.67 | $26.79 | $26.79 | 530,842 |
| 2023-05-24 | $26.99 | $27.01 | $26.83 | $26.85 | $26.85 | 491,478 |
| 2023-05-23 | $27.42 | $27.44 | $27.24 | $27.26 | $27.26 | 525,615 |
| 2023-05-22 | $27.59 | $27.68 | $27.57 | $27.63 | $27.63 | 505,720 |
| 2023-05-19 | $27.57 | $27.67 | $27.54 | $27.62 | $27.62 | 415,902 |
| 2023-05-18 | $27.48 | $27.48 | $27.33 | $27.48 | $27.48 | 471,140 |
| 2023-05-17 | $27.47 | $27.55 | $27.33 | $27.54 | $27.54 | 587,854 |
| 2023-05-16 | $27.53 | $27.61 | $27.40 | $27.41 | $27.41 | 672,163 |
| 2023-05-15 | $27.60 | $27.72 | $27.54 | $27.71 | $27.71 | 387,813 |
| 2023-05-12 | $27.58 | $27.62 | $27.38 | $27.48 | $27.48 | 453,709 |
| 2023-05-11 | $27.50 | $27.53 | $27.34 | $27.53 | $27.53 | 582,314 |
| 2023-05-10 | $27.73 | $27.75 | $27.47 | $27.66 | $27.66 | 619,267 |
| 2023-05-09 | $27.58 | $27.75 | $27.56 | $27.71 | $27.71 | 421,344 |
| 2023-05-08 | $27.86 | $27.86 | $27.74 | $27.78 | $27.78 | 439,102 |
| 2023-05-05 | $27.52 | $27.81 | $27.48 | $27.76 | $27.76 | 444,646 |
| 2023-05-04 | $27.33 | $27.43 | $27.26 | $27.33 | $27.33 | 588,261 |
| 2023-05-03 | $27.45 | $27.59 | $27.39 | $27.40 | $27.40 | 651,322 |
| 2023-05-02 | $27.40 | $27.40 | $27.16 | $27.33 | $27.33 | 725,277 |
| 2023-05-01 | $27.66 | $27.77 | $27.63 | $27.65 | $27.65 | 573,381 |
| 2023-04-28 | $27.46 | $27.69 | $27.45 | $27.68 | $27.68 | 727,430 |
| 2023-04-27 | $27.46 | $27.65 | $27.40 | $27.64 | $27.64 | 456,218 |
| 2023-04-26 | $27.45 | $27.48 | $27.27 | $27.32 | $27.32 | 565,883 |
| 2023-04-25 | $27.57 | $27.59 | $27.33 | $27.34 | $27.34 | 603,957 |
| 2023-04-24 | $27.66 | $27.76 | $27.66 | $27.75 | $27.75 | 345,787 |
| 2023-04-21 | $27.61 | $27.68 | $27.46 | $27.68 | $27.68 | 640,481 |
| 2023-04-20 | $27.52 | $27.65 | $27.50 | $27.58 | $27.58 | 525,119 |
| 2023-04-19 | $27.56 | $27.62 | $27.54 | $27.60 | $27.60 | 480,116 |
| 2023-04-18 | $27.66 | $27.72 | $27.63 | $27.71 | $27.71 | 424,596 |
| 2023-04-17 | $27.52 | $27.57 | $27.43 | $27.55 | $27.55 | 467,738 |
| 2023-04-14 | $27.71 | $27.77 | $27.49 | $27.61 | $27.61 | 513,017 |
| 2023-04-13 | $27.54 | $27.72 | $27.54 | $27.70 | $27.70 | 437,191 |
| 2023-04-12 | $27.43 | $27.48 | $27.27 | $27.35 | $27.35 | 536,964 |
| 2023-04-11 | $27.11 | $27.23 | $27.11 | $27.19 | $27.19 | 821,357 |
| 2023-04-10 | $26.83 | $27.05 | $26.82 | $27.04 | $27.04 | 690,397 |
| 2023-04-06 | $26.96 | $27.12 | $26.91 | $27.05 | $27.05 | 408,455 |
| 2023-04-05 | $27.02 | $27.08 | $26.87 | $26.97 | $26.97 | 522,506 |
| 2023-04-04 | $27.21 | $27.26 | $27.09 | $27.17 | $27.17 | 526,327 |
| 2023-04-03 | $27.04 | $27.20 | $27.01 | $27.20 | $27.20 | 768,058 |
| 2023-03-31 | $26.90 | $26.99 | $26.87 | $26.95 | $26.95 | 631,503 |
| 2023-03-30 | $26.84 | $26.86 | $26.76 | $26.83 | $26.83 | 543,024 |
| 2023-03-29 | $26.48 | $26.53 | $26.42 | $26.51 | $26.51 | 677,176 |
| 2023-03-28 | $26.13 | $26.26 | $26.13 | $26.22 | $26.22 | 588,866 |
| 2023-03-27 | $26.06 | $26.20 | $26.02 | $26.16 | $26.16 | 1,207,851 |
| 2023-03-24 | $25.85 | $25.93 | $25.66 | $25.92 | $25.92 | 941,744 |
| 2023-03-23 | $26.25 | $26.39 | $25.89 | $26.01 | $26.01 | 838,508 |
| 2023-03-22 | $26.15 | $26.45 | $25.98 | $25.99 | $25.99 | 770,870 |
| 2023-03-21 | $26.14 | $26.17 | $25.99 | $26.13 | $26.13 | 608,805 |
| 2023-03-20 | $25.69 | $25.92 | $25.69 | $25.85 | $25.76 | 727,288 |
| 2023-03-17 | $25.58 | $25.60 | $25.36 | $25.47 | $25.38 | 1,070,167 |
| 2023-03-16 | $25.27 | $25.75 | $25.23 | $25.75 | $25.66 | 1,143,743 |
| 2023-03-15 | $25.31 | $25.43 | $25.07 | $25.41 | $25.32 | 1,575,979 |
| 2023-03-14 | $26.17 | $26.23 | $26.00 | $26.20 | $26.11 | 722,295 |
| 2023-03-13 | $25.84 | $26.12 | $25.75 | $25.89 | $25.80 | 1,828,381 |
| 2023-03-10 | $26.42 | $26.46 | $26.08 | $26.11 | $26.02 | 1,397,075 |
| 2023-03-09 | $26.67 | $26.73 | $26.35 | $26.38 | $26.29 | 877,895 |
| 2023-03-08 | $26.56 | $26.70 | $26.49 | $26.60 | $26.51 | 657,470 |
| 2023-03-07 | $26.92 | $26.92 | $26.43 | $26.47 | $26.38 | 664,836 |
| 2023-03-06 | $26.96 | $27.05 | $26.90 | $26.94 | $26.85 | 465,789 |
| 2023-03-03 | $26.76 | $27.04 | $26.71 | $27.01 | $27.01 | 464,175 |
| 2023-03-02 | $26.43 | $26.67 | $26.41 | $26.64 | $26.64 | 604,535 |
| 2023-03-01 | $26.64 | $26.68 | $26.49 | $26.61 | $26.61 | 548,687 |
| 2023-02-28 | $26.56 | $26.58 | $26.42 | $26.43 | $26.43 | 590,545 |
| 2023-02-27 | $26.56 | $26.68 | $26.53 | $26.61 | $26.61 | 506,018 |
| 2023-02-24 | $26.29 | $26.34 | $26.18 | $26.31 | $26.31 | 2,552,092 |
| 2023-02-23 | $26.64 | $26.73 | $26.45 | $26.70 | $26.70 | 523,166 |
| 2023-02-22 | $26.62 | $26.69 | $26.49 | $26.54 | $26.54 | 715,283 |
| 2023-02-21 | $26.81 | $26.91 | $26.69 | $26.70 | $26.70 | 1,435,047 |
| 2023-02-17 | $26.85 | $27.04 | $26.78 | $27.00 | $27.00 | 502,848 |
| 2023-02-16 | $26.88 | $27.13 | $26.83 | $26.97 | $26.97 | 499,503 |
| 2023-02-15 | $26.90 | $27.09 | $26.87 | $27.09 | $27.09 | 512,855 |
| 2023-02-14 | $27.03 | $27.33 | $26.96 | $27.22 | $27.22 | 886,321 |
| 2023-02-13 | $26.92 | $27.16 | $26.91 | $27.16 | $27.16 | 459,705 |
| 2023-02-10 | $26.93 | $26.94 | $26.80 | $26.92 | $26.92 | 493,563 |
| 2023-02-09 | $27.32 | $27.36 | $26.94 | $26.99 | $26.99 | 901,185 |
| 2023-02-08 | $27.10 | $27.12 | $26.92 | $26.97 | $26.97 | 568,716 |
| 2023-02-07 | $26.79 | $27.16 | $26.71 | $27.12 | $27.12 | 803,555 |
| 2023-02-06 | $26.87 | $26.93 | $26.73 | $26.86 | $26.86 | 1,009,500 |
| 2023-02-03 | $27.14 | $27.34 | $27.08 | $27.14 | $27.14 | 858,809 |
| 2023-02-02 | $27.55 | $27.55 | $27.24 | $27.41 | $27.41 | 810,817 |
| 2023-02-01 | $27.23 | $27.56 | $27.00 | $27.45 | $27.45 | 963,165 |
| 2023-01-31 | $27.02 | $27.25 | $26.94 | $27.25 | $27.25 | 609,276 |
| 2023-01-30 | $27.14 | $27.25 | $27.05 | $27.06 | $27.06 | 520,709 |
| 2023-01-27 | $27.15 | $27.31 | $27.11 | $27.24 | $27.24 | 492,632 |
| 2023-01-26 | $27.30 | $27.30 | $27.06 | $27.28 | $27.28 | 582,451 |
| 2023-01-25 | $27.02 | $27.25 | $26.96 | $27.23 | $27.23 | 466,211 |
| 2023-01-24 | $27.00 | $27.14 | $26.87 | $27.09 | $27.09 | 767,978 |
| 2023-01-23 | $26.93 | $27.12 | $26.88 | $27.10 | $27.10 | 784,912 |
| 2023-01-20 | $26.71 | $27.00 | $26.66 | $27.00 | $27.00 | 584,368 |
| 2023-01-19 | $26.70 | $26.80 | $26.59 | $26.74 | $26.74 | 793,594 |
| 2023-01-18 | $27.20 | $27.20 | $26.76 | $26.77 | $26.77 | 775,053 |
| 2023-01-17 | $26.84 | $26.97 | $26.81 | $26.88 | $26.88 | 554,534 |
| 2023-01-13 | $26.56 | $26.80 | $26.56 | $26.79 | $26.79 | 584,818 |
| 2023-01-12 | $26.43 | $26.71 | $26.24 | $26.65 | $26.65 | 793,569 |
| 2023-01-11 | $26.23 | $26.27 | $26.13 | $26.26 | $26.26 | 762,838 |
| 2023-01-10 | $26.03 | $26.10 | $25.91 | $26.10 | $26.10 | 832,873 |
| 2023-01-09 | $26.15 | $26.28 | $26.04 | $26.05 | $26.05 | 704,782 |
| 2023-01-06 | $25.43 | $25.95 | $25.31 | $25.93 | $25.93 | 1,058,130 |
| 2023-01-05 | $25.31 | $25.38 | $25.21 | $25.28 | $25.28 | 899,125 |
| 2023-01-04 | $25.56 | $25.60 | $25.36 | $25.53 | $25.53 | 857,679 |
| 2023-01-03 | $25.26 | $25.44 | $25.10 | $25.21 | $25.21 | 779,488 |
| 2022-12-30 | $25.15 | $25.22 | $25.01 | $25.04 | $25.04 | 1,196,092 |
| 2022-12-29 | $25.17 | $25.32 | $25.12 | $25.27 | $25.27 | 810,597 |
| 2022-12-28 | $25.24 | $25.27 | $24.88 | $24.88 | $24.88 | 1,084,806 |
| 2022-12-27 | $25.19 | $25.24 | $25.08 | $25.16 | $25.16 | 1,349,154 |
| 2022-12-23 | $24.96 | $25.11 | $24.89 | $25.10 | $25.10 | 1,470,277 |
| 2022-12-22 | $25.06 | $25.09 | $24.76 | $24.98 | $24.98 | 1,126,623 |
| 2022-12-21 | $25.09 | $25.24 | $25.05 | $25.18 | $25.18 | 836,413 |
| 2022-12-20 | $24.87 | $25.03 | $24.82 | $24.92 | $24.92 | 1,426,090 |
| 2022-12-19 | $25.10 | $25.10 | $24.84 | $24.92 | $24.92 | 978,964 |
| 2022-12-16 | $25.02 | $25.10 | $24.88 | $24.99 | $24.99 | 809,712 |
| 2022-12-15 | $25.54 | $25.54 | $25.09 | $25.20 | $25.20 | 785,298 |
| 2022-12-14 | $25.88 | $26.02 | $25.63 | $25.81 | $25.81 | 1,180,767 |
| 2022-12-13 | $26.15 | $26.23 | $25.77 | $25.85 | $25.85 | 1,449,385 |
| 2022-12-12 | $25.46 | $25.51 | $25.36 | $25.51 | $25.51 | 667,308 |
| 2022-12-09 | $25.50 | $25.64 | $25.43 | $25.44 | $25.44 | 1,886,341 |
| 2022-12-08 | $25.31 | $25.46 | $25.26 | $25.43 | $25.43 | 1,017,448 |
| 2022-12-07 | $25.34 | $25.42 | $25.22 | $25.31 | $25.31 | 752,553 |
| 2022-12-06 | $25.45 | $25.55 | $25.21 | $25.30 | $25.30 | 806,974 |
| 2022-12-05 | $25.74 | $25.82 | $25.40 | $25.46 | $25.46 | 549,708 |
| 2022-12-02 | $25.65 | $25.92 | $25.60 | $25.85 | $25.85 | 740,493 |
| 2022-12-01 | $25.93 | $25.98 | $25.72 | $25.85 | $25.85 | 881,030 |
| 2022-11-30 | $25.36 | $25.72 | $25.14 | $25.64 | $25.64 | 1,196,631 |
| 2022-11-29 | $25.24 | $25.34 | $25.15 | $25.21 | $25.21 | 1,132,189 |
| 2022-11-28 | $25.36 | $25.44 | $25.12 | $25.15 | $25.15 | 860,633 |
| 2022-11-25 | $25.42 | $25.55 | $25.40 | $25.50 | $25.50 | 163,851 |
| 2022-11-23 | $25.18 | $25.40 | $25.15 | $25.37 | $25.37 | 878,546 |
| 2022-11-22 | $24.91 | $25.11 | $24.87 | $25.11 | $25.11 | 1,088,633 |
| 2022-11-21 | $24.73 | $24.75 | $24.58 | $24.73 | $24.73 | 3,030,171 |
| 2022-11-18 | $24.98 | $24.98 | $24.81 | $24.90 | $24.90 | 1,700,294 |
| 2022-11-17 | $24.59 | $24.87 | $24.59 | $24.85 | $24.85 | 917,581 |
| 2022-11-16 | $24.97 | $24.97 | $24.79 | $24.88 | $24.88 | 1,295,971 |
| 2022-11-15 | $25.19 | $25.19 | $24.73 | $24.94 | $24.94 | 1,589,003 |
| 2022-11-14 | $24.91 | $25.01 | $24.79 | $24.80 | $24.80 | 1,335,586 |
| 2022-11-11 | $24.85 | $25.11 | $24.74 | $25.07 | $25.07 | 1,121,278 |
| 2022-11-10 | $24.21 | $24.61 | $24.14 | $24.61 | $24.61 | 2,086,016 |
| 2022-11-09 | $23.59 | $23.72 | $23.36 | $23.37 | $23.37 | 1,344,451 |
| 2022-11-08 | $23.58 | $23.87 | $23.55 | $23.74 | $23.74 | 1,463,814 |
| 2022-11-07 | $23.51 | $23.56 | $23.38 | $23.48 | $23.48 | 1,152,583 |
| 2022-11-04 | $23.19 | $23.43 | $23.06 | $23.38 | $23.38 | 1,787,730 |
| 2022-11-03 | $22.39 | $22.61 | $22.35 | $22.52 | $22.52 | 1,381,069 |
| 2022-11-02 | $23.04 | $23.36 | $22.69 | $22.69 | $22.69 | 1,266,700 |
| 2022-11-01 | $23.31 | $23.33 | $22.94 | $23.04 | $23.04 | 2,476,828 |
| 2022-10-31 | $22.83 | $22.90 | $22.78 | $22.85 | $22.85 | 1,386,191 |
| 2022-10-28 | $22.80 | $23.05 | $22.76 | $23.04 | $23.04 | 1,248,003 |
| 2022-10-27 | $23.01 | $23.17 | $22.86 | $22.89 | $22.89 | 1,517,926 |
| 2022-10-26 | $22.82 | $23.21 | $22.82 | $23.05 | $23.05 | 1,492,482 |
| 2022-10-25 | $22.50 | $22.84 | $22.50 | $22.81 | $22.81 | 1,622,207 |
| 2022-10-24 | $22.29 | $22.44 | $22.16 | $22.35 | $22.35 | 1,594,163 |
| 2022-10-21 | $21.77 | $22.38 | $21.68 | $22.34 | $22.34 | 2,866,872 |
| 2022-10-20 | $22.00 | $22.28 | $21.88 | $21.94 | $21.94 | 1,543,486 |
| 2022-10-19 | $22.06 | $22.14 | $21.85 | $22.01 | $22.01 | 1,939,140 |
| 2022-10-18 | $22.44 | $22.44 | $22.07 | $22.25 | $22.25 | 2,326,254 |
| 2022-10-17 | $22.02 | $22.19 | $22.02 | $22.10 | $22.10 | 1,831,403 |
| 2022-10-14 | $22.02 | $22.12 | $21.54 | $21.56 | $21.56 | 2,989,104 |
| 2022-10-13 | $21.12 | $22.03 | $21.05 | $21.95 | $21.95 | 2,809,386 |
| 2022-10-12 | $21.46 | $21.58 | $21.41 | $21.47 | $21.47 | 2,192,569 |
| 2022-10-11 | $21.63 | $21.89 | $21.48 | $21.55 | $21.55 | 2,603,756 |
| 2022-10-10 | $21.93 | $21.93 | $21.67 | $21.79 | $21.79 | 3,038,484 |
| 2022-10-07 | $22.16 | $22.16 | $21.82 | $21.91 | $21.91 | 3,500,671 |
| 2022-10-06 | $22.42 | $22.50 | $22.22 | $22.25 | $22.25 | 4,231,763 |
| 2022-10-05 | $22.56 | $22.77 | $22.38 | $22.65 | $22.65 | 2,393,022 |
| 2022-10-04 | $22.57 | $22.92 | $22.57 | $22.92 | $22.92 | 2,055,060 |
| 2022-10-03 | $21.83 | $22.14 | $21.74 | $22.07 | $22.07 | 1,929,742 |
| 2022-09-30 | $21.59 | $21.85 | $21.53 | $21.57 | $21.57 | 2,450,195 |
| 2022-09-29 | $21.63 | $21.68 | $21.36 | $21.66 | $21.66 | 1,542,417 |
| 2022-09-28 | $21.39 | $21.99 | $21.34 | $21.94 | $21.94 | 2,127,636 |
| 2022-09-27 | $21.67 | $21.75 | $21.30 | $21.44 | $21.44 | 1,975,907 |
| 2022-09-26 | $21.70 | $21.86 | $21.43 | $21.54 | $21.54 | 1,698,787 |
| 2022-09-23 | $22.16 | $22.16 | $21.73 | $21.89 | $21.89 | 2,276,102 |
| 2022-09-22 | $22.77 | $22.85 | $22.56 | $22.65 | $22.65 | 1,620,526 |
| 2022-09-21 | $23.03 | $23.17 | $22.71 | $22.71 | $22.71 | 1,298,537 |
| 2022-09-20 | $23.14 | $23.14 | $22.87 | $23.02 | $23.02 | 1,779,728 |
| 2022-09-19 | $23.20 | $23.57 | $23.18 | $23.56 | $23.41 | 1,335,078 |
| 2022-09-16 | $23.43 | $23.52 | $23.32 | $23.46 | $23.46 | 990,844 |
| 2022-09-15 | $23.68 | $23.85 | $23.57 | $23.61 | $23.61 | 1,787,924 |
| 2022-09-14 | $23.77 | $23.94 | $23.71 | $23.85 | $23.85 | 944,531 |
| 2022-09-13 | $24.12 | $24.23 | $23.71 | $23.74 | $23.74 | 1,184,615 |
| 2022-09-12 | $24.53 | $24.65 | $24.49 | $24.56 | $24.56 | 802,852 |
| 2022-09-09 | $24.07 | $24.25 | $24.07 | $24.23 | $24.23 | 828,019 |
| 2022-09-08 | $23.31 | $23.64 | $23.31 | $23.64 | $23.64 | 1,514,525 |
| 2022-09-07 | $23.21 | $23.56 | $23.17 | $23.54 | $23.54 | 1,217,324 |
| 2022-09-06 | $23.59 | $23.60 | $23.32 | $23.38 | $23.38 | 942,191 |
| 2022-09-02 | $23.81 | $23.97 | $23.41 | $23.48 | $23.48 | 795,520 |
| 2022-09-01 | $23.56 | $23.61 | $23.36 | $23.61 | $23.61 | 1,181,544 |
| 2022-08-31 | $24.06 | $24.15 | $23.90 | $23.90 | $23.90 | 749,463 |
| 2022-08-30 | $24.47 | $24.47 | $24.03 | $24.09 | $24.09 | 988,932 |
| 2022-08-29 | $24.26 | $24.41 | $24.22 | $24.32 | $24.32 | 534,770 |
| 2022-08-26 | $24.96 | $25.01 | $24.34 | $24.35 | $24.35 | 634,066 |
| 2022-08-25 | $24.80 | $25.00 | $24.75 | $24.99 | $24.99 | 528,855 |
| 2022-08-24 | $24.59 | $24.80 | $24.57 | $24.73 | $24.73 | 1,125,287 |
| 2022-08-23 | $24.59 | $24.83 | $24.59 | $24.69 | $24.69 | 689,355 |
| 2022-08-22 | $24.78 | $24.78 | $24.55 | $24.61 | $24.61 | 617,958 |
| 2022-08-19 | $25.15 | $25.15 | $24.95 | $25.01 | $25.01 | 566,661 |
| 2022-08-18 | $25.42 | $25.43 | $25.28 | $25.37 | $25.37 | 1,048,012 |
| 2022-08-17 | $25.34 | $25.54 | $25.27 | $25.41 | $25.41 | 873,628 |
| 2022-08-16 | $25.44 | $25.66 | $25.43 | $25.63 | $25.63 | 1,261,295 |
| 2022-08-15 | $25.53 | $25.62 | $25.44 | $25.58 | $25.58 | 1,169,955 |
| 2022-08-12 | $25.62 | $25.78 | $25.55 | $25.78 | $25.78 | 679,175 |
| 2022-08-11 | $25.71 | $25.77 | $25.55 | $25.59 | $25.59 | 918,056 |
| 2022-08-10 | $25.48 | $25.65 | $25.42 | $25.56 | $25.56 | 1,545,526 |
| 2022-08-09 | $25.12 | $25.14 | $24.94 | $24.99 | $24.99 | 880,057 |
| 2022-08-08 | $25.22 | $25.31 | $25.07 | $25.11 | $25.11 | 1,285,294 |
| 2022-08-05 | $24.90 | $25.06 | $24.85 | $25.02 | $25.02 | 790,262 |
| 2022-08-04 | $25.10 | $25.24 | $25.10 | $25.20 | $25.20 | 947,141 |
| 2022-08-03 | $25.05 | $25.15 | $24.92 | $25.09 | $25.09 | 3,066,969 |
| 2022-08-02 | $25.18 | $25.25 | $24.98 | $24.99 | $24.99 | 986,475 |
| 2022-08-01 | $25.39 | $25.46 | $25.26 | $25.37 | $25.37 | 2,934,575 |
| 2022-07-29 | $25.07 | $25.36 | $25.01 | $25.36 | $25.36 | 796,093 |
| 2022-07-28 | $24.86 | $25.04 | $24.68 | $25.01 | $25.01 | 1,562,690 |
| 2022-07-27 | $24.52 | $24.89 | $24.48 | $24.86 | $24.86 | 684,949 |
| 2022-07-26 | $24.47 | $24.49 | $24.30 | $24.32 | $24.32 | 865,201 |
| 2022-07-25 | $24.63 | $24.66 | $24.51 | $24.65 | $24.65 | 598,064 |
| 2022-07-22 | $24.62 | $24.73 | $24.34 | $24.45 | $24.45 | 1,042,155 |
| 2022-07-21 | $24.24 | $24.53 | $24.18 | $24.51 | $24.51 | 843,794 |
| 2022-07-20 | $24.34 | $24.38 | $24.13 | $24.25 | $24.25 | 1,379,474 |
| 2022-07-19 | $24.16 | $24.39 | $24.16 | $24.38 | $24.38 | 1,274,304 |
| 2022-07-18 | $23.89 | $24.02 | $23.71 | $23.74 | $23.74 | 1,540,101 |
| 2022-07-15 | $23.44 | $23.60 | $23.31 | $23.58 | $23.58 | 2,273,307 |
| 2022-07-14 | $23.13 | $23.28 | $22.90 | $23.25 | $23.25 | 1,454,452 |
| 2022-07-13 | $23.37 | $23.71 | $23.31 | $23.62 | $23.62 | 1,324,189 |
| 2022-07-12 | $23.57 | $23.81 | $23.57 | $23.64 | $23.64 | 650,140 |
| 2022-07-11 | $23.75 | $23.81 | $23.64 | $23.68 | $23.68 | 956,972 |
| 2022-07-08 | $23.99 | $24.13 | $23.87 | $24.07 | $24.07 | 669,534 |
| 2022-07-07 | $23.84 | $24.00 | $23.84 | $23.98 | $23.98 | 971,600 |
| 2022-07-06 | $23.62 | $23.66 | $23.41 | $23.62 | $23.62 | 1,028,995 |
| 2022-07-05 | $23.48 | $23.66 | $23.31 | $23.66 | $23.66 | 935,411 |
| 2022-07-01 | $23.91 | $24.22 | $23.77 | $24.22 | $24.22 | 1,118,170 |
| 2022-06-30 | $23.90 | $24.19 | $23.78 | $24.14 | $24.14 | 1,130,730 |
| 2022-06-29 | $24.46 | $24.47 | $24.27 | $24.30 | $24.30 | 1,201,539 |
| 2022-06-28 | $24.76 | $24.83 | $24.42 | $24.44 | $24.44 | 963,731 |
| 2022-06-27 | $24.55 | $24.66 | $24.44 | $24.51 | $24.51 | 1,122,311 |
| 2022-06-24 | $24.21 | $24.55 | $24.15 | $24.55 | $24.55 | 890,812 |
| 2022-06-23 | $23.97 | $23.99 | $23.65 | $23.87 | $23.87 | 1,035,609 |
| 2022-06-22 | $24.00 | $24.22 | $23.92 | $24.04 | $24.04 | 837,083 |
| 2022-06-21 | $24.64 | $24.70 | $24.55 | $24.58 | $24.25 | 1,407,843 |
| 2022-06-17 | $24.33 | $24.39 | $24.04 | $24.17 | $23.84 | 1,065,083 |
| 2022-06-16 | $24.37 | $24.50 | $24.18 | $24.34 | $24.01 | 1,245,240 |
| 2022-06-15 | $24.75 | $25.05 | $24.48 | $24.90 | $24.56 | 939,918 |
| 2022-06-14 | $24.69 | $24.81 | $24.29 | $24.47 | $24.14 | 2,542,435 |
| 2022-06-13 | $24.97 | $25.01 | $24.68 | $24.75 | $24.42 | 1,621,048 |
| 2022-06-10 | $25.75 | $25.76 | $25.50 | $25.58 | $25.23 | 1,073,730 |
| 2022-06-09 | $26.62 | $26.64 | $26.18 | $26.19 | $25.84 | 518,712 |
| 2022-06-08 | $26.86 | $26.93 | $26.70 | $26.74 | $26.38 | 606,834 |
| 2022-06-07 | $26.72 | $27.10 | $26.72 | $27.10 | $26.73 | 740,411 |
| 2022-06-06 | $27.20 | $27.22 | $26.93 | $26.99 | $26.63 | 631,917 |
| 2022-06-03 | $26.97 | $26.99 | $26.81 | $26.88 | $26.52 | 398,334 |
| 2022-06-02 | $26.91 | $27.25 | $26.84 | $27.25 | $26.88 | 700,528 |
| 2022-06-01 | $27.08 | $27.10 | $26.60 | $26.72 | $26.36 | 645,793 |
| 2022-05-31 | $26.99 | $27.05 | $26.83 | $26.92 | $26.56 | 1,043,127 |
| 2022-05-27 | $26.89 | $27.05 | $26.89 | $27.05 | $26.68 | 1,089,914 |
| 2022-05-26 | $26.52 | $26.79 | $26.52 | $26.75 | $26.39 | 712,320 |
| 2022-05-25 | $26.27 | $26.57 | $26.27 | $26.46 | $26.10 | 743,763 |
| 2022-05-24 | $26.37 | $26.52 | $26.26 | $26.45 | $26.09 | 693,767 |
| 2022-05-23 | $26.36 | $26.57 | $26.30 | $26.50 | $26.14 | 603,163 |
| 2022-05-20 | $26.17 | $26.22 | $25.75 | $26.06 | $25.71 | 840,593 |
| 2022-05-19 | $25.62 | $26.08 | $25.61 | $25.92 | $25.57 | 913,841 |
| 2022-05-18 | $26.04 | $26.08 | $25.62 | $25.67 | $25.32 | 1,377,010 |
| 2022-05-17 | $26.19 | $26.27 | $26.04 | $26.27 | $25.92 | 982,014 |
| 2022-05-16 | $25.63 | $25.88 | $25.56 | $25.78 | $25.43 | 1,074,117 |
| 2022-05-13 | $25.40 | $25.73 | $25.37 | $25.71 | $25.36 | 1,059,979 |
| 2022-05-12 | $25.00 | $25.27 | $24.83 | $25.07 | $24.73 | 1,492,993 |
| 2022-05-11 | $25.32 | $25.66 | $25.09 | $25.10 | $24.76 | 1,040,500 |
| 2022-05-10 | $25.53 | $25.54 | $25.07 | $25.26 | $24.92 | 2,067,426 |
| 2022-05-09 | $25.50 | $25.50 | $25.09 | $25.15 | $24.81 | 1,003,621 |
| 2022-05-06 | $26.02 | $26.07 | $25.75 | $25.94 | $25.59 | 2,142,425 |
| 2022-05-05 | $26.65 | $26.65 | $25.95 | $26.17 | $25.82 | 855,842 |
| 2022-05-04 | $26.51 | $27.00 | $26.29 | $26.96 | $26.60 | 696,926 |
| 2022-05-03 | $26.44 | $26.62 | $26.41 | $26.52 | $26.16 | 1,037,295 |
| 2022-05-02 | $26.26 | $26.40 | $26.00 | $26.29 | $25.94 | 982,041 |
| 2022-04-29 | $26.73 | $26.92 | $26.35 | $26.35 | $25.99 | 848,653 |
| 2022-04-28 | $26.47 | $26.76 | $26.25 | $26.71 | $26.35 | 1,129,293 |
| 2022-04-27 | $26.25 | $26.48 | $26.15 | $26.33 | $25.97 | 936,092 |
| 2022-04-26 | $26.68 | $26.70 | $26.18 | $26.20 | $25.85 | 773,575 |
| 2022-04-25 | $26.79 | $26.93 | $26.50 | $26.91 | $26.55 | 765,382 |
| 2022-04-22 | $27.50 | $27.50 | $27.04 | $27.07 | $26.70 | 569,131 |
| 2022-04-21 | $28.15 | $28.15 | $27.52 | $27.55 | $27.18 | 951,018 |
| 2022-04-20 | $27.89 | $27.97 | $27.80 | $27.89 | $27.51 | 328,151 |
| 2022-04-19 | $27.45 | $27.69 | $27.41 | $27.67 | $27.30 | 437,317 |
| 2022-04-18 | $27.56 | $27.71 | $27.49 | $27.55 | $27.18 | 595,667 |
| 2022-04-14 | $27.78 | $27.86 | $27.64 | $27.68 | $27.31 | 442,100 |
| 2022-04-13 | $27.44 | $27.78 | $27.44 | $27.76 | $27.39 | 861,436 |
| 2022-04-12 | $27.66 | $27.74 | $27.39 | $27.46 | $27.09 | 493,371 |
| 2022-04-11 | $27.78 | $27.81 | $27.58 | $27.61 | $27.24 | 336,891 |
| 2022-04-08 | $27.71 | $27.96 | $27.71 | $27.86 | $27.48 | 309,530 |
| 2022-04-07 | $27.88 | $27.91 | $27.59 | $27.85 | $27.47 | 422,468 |
| 2022-04-06 | $27.81 | $27.92 | $27.64 | $27.79 | $27.42 | 406,149 |
| 2022-04-05 | $28.36 | $28.45 | $28.05 | $28.13 | $27.75 | 424,709 |
| 2022-04-04 | $28.36 | $28.52 | $28.30 | $28.49 | $28.11 | 350,934 |
| 2022-04-01 | $28.29 | $28.40 | $28.18 | $28.39 | $28.01 | 417,337 |
| 2022-03-31 | $28.46 | $28.51 | $28.14 | $28.15 | $27.77 | 336,877 |
| 2022-03-30 | $28.64 | $28.72 | $28.52 | $28.60 | $28.21 | 305,130 |
| 2022-03-29 | $28.71 | $28.72 | $28.47 | $28.71 | $28.32 | 833,526 |
| 2022-03-28 | $28.13 | $28.19 | $27.97 | $28.19 | $27.81 | 373,715 |
| 2022-03-25 | $28.19 | $28.30 | $28.10 | $28.29 | $27.91 | 347,833 |
| 2022-03-24 | $28.12 | $28.24 | $28.05 | $28.23 | $27.85 | 367,416 |
| 2022-03-23 | $28.10 | $28.19 | $28.01 | $28.02 | $27.64 | 391,485 |
| 2022-03-22 | $28.36 | $28.41 | $28.27 | $28.39 | $28.01 | 340,646 |
| 2022-03-21 | $28.27 | $28.36 | $28.09 | $28.21 | $27.76 | 465,597 |
| 2022-03-18 | $27.80 | $28.34 | $27.80 | $28.32 | $27.87 | 493,673 |
| 2022-03-17 | $27.67 | $28.11 | $27.67 | $28.04 | $27.59 | 398,170 |
| 2022-03-16 | $27.47 | $27.82 | $27.23 | $27.81 | $27.36 | 694,469 |
| 2022-03-15 | $26.82 | $27.00 | $26.68 | $26.97 | $26.54 | 587,589 |
| 2022-03-14 | $26.93 | $27.06 | $26.67 | $26.74 | $26.31 | 557,773 |
| 2022-03-11 | $27.04 | $27.04 | $26.54 | $26.55 | $26.12 | 879,259 |
| 2022-03-10 | $26.63 | $26.95 | $26.63 | $26.79 | $26.36 | 1,234,345 |
| 2022-03-09 | $26.75 | $27.18 | $26.66 | $27.00 | $26.57 | 977,253 |
| 2022-03-08 | $26.11 | $26.53 | $25.82 | $26.09 | $25.67 | 2,571,048 |
| 2022-03-07 | $26.57 | $26.57 | $25.82 | $25.94 | $25.52 | 996,172 |
| 2022-03-04 | $26.71 | $26.73 | $26.46 | $26.72 | $26.29 | 657,300 |
| 2022-03-03 | $27.78 | $27.78 | $27.29 | $27.37 | $26.93 | 443,553 |
| 2022-03-02 | $27.58 | $27.87 | $27.56 | $27.84 | $27.39 | 705,545 |
| 2022-03-01 | $27.91 | $27.98 | $27.32 | $27.47 | $27.03 | 640,955 |
| 2022-02-28 | $27.93 | $28.27 | $27.84 | $27.99 | $27.54 | 413,074 |
| 2022-02-25 | $27.94 | $28.44 | $27.94 | $28.44 | $27.98 | 736,973 |
| 2022-02-24 | $27.19 | $27.75 | $27.10 | $27.72 | $27.28 | 1,229,826 |
| 2022-02-23 | $28.65 | $28.65 | $28.08 | $28.14 | $27.69 | 469,056 |
| 2022-02-22 | $28.46 | $28.58 | $28.16 | $28.36 | $27.91 | 568,565 |
| 2022-02-18 | $28.85 | $28.87 | $28.58 | $28.68 | $28.22 | 333,841 |
| 2022-02-17 | $29.05 | $29.05 | $28.77 | $28.82 | $28.36 | 395,582 |
| 2022-02-16 | $29.04 | $29.30 | $29.04 | $29.24 | $28.77 | 412,848 |
| 2022-02-15 | $28.94 | $29.16 | $28.92 | $29.13 | $28.66 | 421,381 |
| 2022-02-14 | $28.67 | $28.76 | $28.47 | $28.68 | $28.22 | 555,715 |
| 2022-02-11 | $29.23 | $29.32 | $28.78 | $28.87 | $28.41 | 299,644 |
| 2022-02-10 | $29.19 | $29.62 | $29.17 | $29.23 | $28.76 | 524,847 |
| 2022-02-09 | $29.49 | $29.58 | $29.44 | $29.58 | $29.11 | 369,831 |
| 2022-02-08 | $28.90 | $29.11 | $28.86 | $29.11 | $28.64 | 198,157 |
| 2022-02-07 | $28.93 | $29.09 | $28.86 | $28.96 | $28.50 | 475,848 |
| 2022-02-04 | $28.79 | $29.01 | $28.67 | $28.89 | $28.43 | 338,578 |
| 2022-02-03 | $28.97 | $29.09 | $28.83 | $28.86 | $28.40 | 347,946 |
| 2022-02-02 | $29.29 | $29.31 | $29.12 | $29.27 | $28.80 | 501,235 |
| 2022-02-01 | $28.92 | $29.02 | $28.73 | $29.01 | $28.55 | 506,688 |
| 2022-01-31 | $28.28 | $28.73 | $28.27 | $28.72 | $28.26 | 516,679 |
| 2022-01-28 | $28.00 | $28.28 | $27.85 | $28.28 | $27.83 | 592,197 |
| 2022-01-27 | $28.39 | $28.49 | $28.07 | $28.16 | $27.71 | 720,971 |
| 2022-01-26 | $28.73 | $28.79 | $28.20 | $28.34 | $27.89 | 888,780 |
| 2022-01-25 | $28.23 | $28.60 | $27.99 | $28.43 | $27.97 | 884,859 |
| 2022-01-24 | $28.30 | $28.54 | $27.79 | $28.53 | $28.07 | 1,163,176 |
| 2022-01-21 | $29.18 | $29.18 | $28.83 | $28.85 | $28.39 | 327,224 |
| 2022-01-20 | $29.51 | $29.65 | $29.20 | $29.22 | $28.75 | 498,151 |
| 2022-01-19 | $29.58 | $29.63 | $29.40 | $29.43 | $28.96 | 436,202 |
| 2022-01-18 | $29.55 | $29.61 | $29.37 | $29.45 | $28.98 | 398,000 |
| 2022-01-14 | $29.76 | $29.89 | $29.67 | $29.86 | $29.38 | 415,084 |
| 2022-01-13 | $30.19 | $30.20 | $29.82 | $29.89 | $29.41 | 398,135 |
| 2022-01-12 | $29.94 | $30.08 | $29.91 | $30.08 | $29.60 | 427,812 |
| 2022-01-11 | $29.45 | $29.76 | $29.35 | $29.76 | $29.28 | 723,666 |
| 2022-01-10 | $29.31 | $29.40 | $29.12 | $29.40 | $28.93 | 546,884 |
| 2022-01-07 | $29.50 | $29.69 | $29.41 | $29.66 | $29.18 | 502,834 |
| 2022-01-06 | $29.58 | $29.67 | $29.46 | $29.53 | $29.06 | 592,372 |
| 2022-01-05 | $30.03 | $30.07 | $29.66 | $29.67 | $29.19 | 428,217 |
| 2022-01-04 | $29.94 | $29.99 | $29.84 | $29.92 | $29.44 | 422,066 |
| 2022-01-03 | $29.64 | $29.74 | $29.59 | $29.70 | $29.22 | 351,104 |
| 2021-12-31 | $29.58 | $29.68 | $29.48 | $29.57 | $29.10 | 316,349 |
| 2021-12-30 | $29.65 | $29.67 | $29.54 | $29.55 | $29.08 | 328,487 |
| 2021-12-29 | $29.61 | $29.66 | $29.56 | $29.64 | $29.17 | 368,976 |
| 2021-12-28 | $29.64 | $29.70 | $29.56 | $29.61 | $29.14 | 344,042 |
| 2021-12-27 | $29.44 | $29.59 | $29.32 | $29.59 | $29.12 | 508,992 |
| 2021-12-23 | $29.22 | $29.42 | $29.20 | $29.36 | $28.89 | 873,566 |
| 2021-12-22 | $28.88 | $29.19 | $28.83 | $29.18 | $28.71 | 806,331 |
| 2021-12-21 | $28.71 | $28.89 | $28.67 | $28.89 | $28.43 | 619,640 |
| 2021-12-20 | $28.45 | $28.54 | $28.33 | $28.53 | $28.07 | 575,323 |
| 2021-12-17 | $28.81 | $28.86 | $28.61 | $28.61 | $28.15 | 623,878 |
| 2021-12-16 | $29.14 | $29.15 | $28.91 | $29.01 | $28.55 | 352,754 |
| 2021-12-15 | $28.89 | $29.15 | $28.72 | $29.15 | $28.51 | 306,405 |
| 2021-12-14 | $28.85 | $28.95 | $28.69 | $28.78 | $28.14 | 408,968 |
| 2021-12-13 | $29.14 | $29.14 | $28.92 | $28.94 | $28.30 | 290,039 |
| 2021-12-10 | $29.23 | $29.28 | $29.14 | $29.25 | $28.60 | 1,290,838 |
| 2021-12-09 | $29.31 | $29.31 | $29.18 | $29.21 | $28.57 | 254,687 |
| 2021-12-08 | $29.45 | $29.50 | $29.37 | $29.45 | $28.80 | 468,515 |
| 2021-12-07 | $29.23 | $29.44 | $29.21 | $29.44 | $28.79 | 251,391 |
| 2021-12-06 | $28.74 | $28.87 | $28.58 | $28.82 | $28.18 | 360,772 |
| 2021-12-03 | $28.76 | $28.76 | $28.37 | $28.53 | $27.90 | 427,157 |
| 2021-12-02 | $28.47 | $28.72 | $28.37 | $28.62 | $27.99 | 380,416 |
| 2021-12-01 | $28.90 | $29.00 | $28.27 | $28.27 | $27.65 | 552,262 |
| 2021-11-30 | $28.67 | $28.73 | $28.23 | $28.45 | $27.82 | 604,297 |
| 2021-11-29 | $28.79 | $28.84 | $28.61 | $28.72 | $28.09 | 439,637 |
| 2021-11-26 | $28.82 | $28.82 | $28.48 | $28.59 | $27.96 | 203,378 |
| 2021-11-24 | $29.21 | $29.41 | $29.18 | $29.41 | $28.76 | 470,092 |
| 2021-11-23 | $29.55 | $29.65 | $29.43 | $29.58 | $28.93 | 364,038 |
| 2021-11-22 | $29.75 | $29.83 | $29.60 | $29.60 | $28.95 | 230,691 |
| 2021-11-19 | $29.85 | $29.85 | $29.71 | $29.73 | $29.07 | 167,399 |
| 2021-11-18 | $29.94 | $30.04 | $29.87 | $30.01 | $29.35 | 307,507 |
| 2021-11-17 | $30.00 | $30.02 | $29.94 | $30.00 | $29.34 | 1,273,534 |
| 2021-11-16 | $30.14 | $30.15 | $30.05 | $30.06 | $29.40 | 197,783 |
| 2021-11-15 | $30.29 | $30.29 | $30.12 | $30.14 | $29.47 | 234,223 |
| 2021-11-12 | $30.11 | $30.22 | $30.07 | $30.22 | $29.55 | 156,180 |
| 2021-11-11 | $30.09 | $30.13 | $29.98 | $30.06 | $29.40 | 179,660 |
| 2021-11-10 | $30.21 | $30.23 | $29.90 | $29.94 | $29.28 | 229,294 |
| 2021-11-09 | $30.41 | $30.41 | $30.18 | $30.31 | $29.64 | 182,610 |
| 2021-11-08 | $30.40 | $30.43 | $30.34 | $30.40 | $29.73 | 269,577 |
| 2021-11-05 | $30.32 | $30.34 | $30.20 | $30.33 | $29.66 | 247,769 |
| 2021-11-04 | $30.25 | $30.27 | $30.15 | $30.27 | $29.60 | 280,044 |
| 2021-11-03 | $30.06 | $30.34 | $30.00 | $30.32 | $29.65 | 174,157 |
| 2021-11-02 | $30.07 | $30.11 | $30.03 | $30.07 | $29.41 | 780,095 |
| 2021-11-01 | $30.07 | $30.19 | $30.02 | $30.18 | $29.51 | 173,269 |
| 2021-10-29 | $29.85 | $29.89 | $29.78 | $29.88 | $29.22 | 211,739 |
| 2021-10-28 | $29.91 | $30.07 | $29.88 | $30.07 | $29.41 | 172,536 |
| 2021-10-27 | $29.90 | $29.96 | $29.75 | $29.75 | $29.09 | 251,545 |
| 2021-10-26 | $30.01 | $30.03 | $29.85 | $29.91 | $29.25 | 224,053 |
| 2021-10-25 | $29.86 | $29.91 | $29.79 | $29.87 | $29.21 | 161,123 |
| 2021-10-22 | $29.86 | $29.96 | $29.76 | $29.89 | $29.23 | 251,524 |
| 2021-10-21 | $29.73 | $29.80 | $29.69 | $29.75 | $29.09 | 300,131 |
| 2021-10-20 | $29.81 | $29.93 | $29.76 | $29.90 | $29.24 | 276,284 |
| 2021-10-19 | $29.77 | $29.84 | $29.74 | $29.81 | $29.15 | 268,387 |
| 2021-10-18 | $29.53 | $29.68 | $29.51 | $29.61 | $28.96 | 161,310 |
| 2021-10-15 | $29.71 | $29.82 | $29.64 | $29.76 | $29.10 | 261,057 |
| 2021-10-14 | $29.52 | $29.57 | $29.46 | $29.56 | $28.91 | 239,650 |
| 2021-10-13 | $29.11 | $29.27 | $29.02 | $29.24 | $28.59 | 318,667 |
| 2021-10-12 | $29.00 | $29.06 | $28.92 | $28.98 | $28.34 | 160,378 |
| 2021-10-11 | $29.09 | $29.18 | $28.94 | $28.94 | $28.30 | 133,052 |
| 2021-10-08 | $29.07 | $29.07 | $28.94 | $29.01 | $28.36 | 154,516 |
| 2021-10-07 | $28.87 | $29.09 | $28.87 | $28.97 | $28.33 | 258,285 |
| 2021-10-06 | $28.52 | $28.78 | $28.40 | $28.78 | $28.14 | 233,870 |
| 2021-10-05 | $28.84 | $29.04 | $28.79 | $28.96 | $28.32 | 305,599 |
| 2021-10-04 | $28.96 | $28.99 | $28.65 | $28.74 | $28.11 | 256,421 |
| 2021-10-01 | $28.96 | $29.07 | $28.77 | $29.02 | $28.38 | 282,491 |
| 2021-09-30 | $29.04 | $29.06 | $28.84 | $28.91 | $28.27 | 357,621 |
| 2021-09-29 | $29.16 | $29.19 | $28.98 | $29.04 | $28.40 | 264,791 |
| 2021-09-28 | $29.29 | $29.29 | $28.96 | $29.02 | $28.38 | 283,358 |
| 2021-09-27 | $29.54 | $29.71 | $29.54 | $29.65 | $29.00 | 343,146 |
| 2021-09-24 | $29.64 | $29.72 | $29.59 | $29.67 | $29.02 | 98,738 |
| 2021-09-23 | $29.82 | $29.95 | $29.82 | $29.90 | $29.24 | 242,033 |
| 2021-09-22 | $29.49 | $29.77 | $29.49 | $29.56 | $28.91 | 196,886 |
| 2021-09-21 | $29.45 | $29.54 | $29.34 | $29.39 | $28.74 | 150,019 |
| 2021-09-20 | $29.21 | $29.31 | $29.01 | $29.26 | $28.48 | 222,287 |
| 2021-09-17 | $30.05 | $30.07 | $29.74 | $29.82 | $29.03 | 157,146 |
| 2021-09-16 | $30.17 | $30.22 | $30.06 | $30.21 | $29.41 | 180,762 |
| 2021-09-15 | $30.16 | $30.29 | $30.11 | $30.28 | $29.48 | 154,066 |
| 2021-09-14 | $30.40 | $30.40 | $30.12 | $30.15 | $29.35 | 214,931 |
| 2021-09-13 | $30.33 | $30.34 | $30.21 | $30.28 | $29.48 | 132,039 |
| 2021-09-10 | $30.35 | $30.36 | $30.04 | $30.05 | $29.25 | 386,366 |
| 2021-09-09 | $30.17 | $30.27 | $30.10 | $30.15 | $29.35 | 133,603 |
| 2021-09-08 | $30.23 | $30.28 | $30.09 | $30.15 | $29.35 | 303,850 |
| 2021-09-07 | $30.44 | $30.44 | $30.34 | $30.34 | $29.54 | 136,839 |
| 2021-09-03 | $30.30 | $30.44 | $30.28 | $30.41 | $29.60 | 216,577 |
| 2021-09-02 | $30.26 | $30.30 | $30.20 | $30.28 | $29.48 | 202,398 |
| 2021-09-01 | $30.08 | $30.19 | $30.06 | $30.07 | $29.27 | 169,426 |
| 2021-08-31 | $29.94 | $29.94 | $29.79 | $29.85 | $29.06 | 214,469 |
| 2021-08-30 | $29.91 | $29.91 | $29.82 | $29.88 | $29.09 | 122,543 |
| 2021-08-27 | $29.60 | $29.90 | $29.56 | $29.88 | $29.09 | 142,290 |
| 2021-08-26 | $29.66 | $29.68 | $29.51 | $29.57 | $28.79 | 139,540 |
| 2021-08-25 | $29.66 | $29.76 | $29.61 | $29.74 | $28.95 | 141,957 |
| 2021-08-24 | $29.59 | $29.76 | $29.59 | $29.71 | $28.92 | 112,383 |
| 2021-08-23 | $29.49 | $29.65 | $29.49 | $29.62 | $28.83 | 131,120 |
| 2021-08-20 | $29.12 | $29.32 | $29.07 | $29.31 | $28.53 | 108,993 |
| 2021-08-19 | $29.18 | $29.29 | $29.11 | $29.19 | $28.42 | 116,660 |
| 2021-08-18 | $29.61 | $29.74 | $29.53 | $29.53 | $28.75 | 204,740 |
| 2021-08-17 | $29.64 | $29.72 | $29.49 | $29.63 | $28.84 | 157,297 |
| 2021-08-16 | $29.87 | $29.95 | $29.76 | $29.95 | $29.16 | 121,200 |
| 2021-08-13 | $30.02 | $30.10 | $29.99 | $30.08 | $29.28 | 95,050 |
| 2021-08-12 | $29.88 | $29.95 | $29.83 | $29.93 | $29.14 | 199,894 |
| 2021-08-11 | $29.95 | $29.99 | $29.86 | $29.98 | $29.18 | 142,923 |
| 2021-08-10 | $29.68 | $29.76 | $29.66 | $29.75 | $28.96 | 105,020 |
| 2021-08-09 | $29.75 | $29.75 | $29.65 | $29.66 | $28.87 | 209,432 |
| 2021-08-06 | $29.76 | $29.78 | $29.66 | $29.71 | $28.92 | 115,782 |
| 2021-08-05 | $29.79 | $29.84 | $29.77 | $29.81 | $29.02 | 98,667 |
| 2021-08-04 | $29.78 | $29.79 | $29.63 | $29.66 | $28.87 | 158,990 |
| 2021-08-03 | $29.71 | $29.78 | $29.57 | $29.77 | $28.98 | 201,461 |
| 2021-08-02 | $29.68 | $29.73 | $29.53 | $29.56 | $28.78 | 129,254 |
| 2021-07-30 | $29.51 | $29.57 | $29.38 | $29.43 | $28.65 | 130,051 |
| 2021-07-29 | $29.64 | $29.67 | $29.60 | $29.60 | $28.82 | 134,635 |
| 2021-07-28 | $29.28 | $29.43 | $29.21 | $29.39 | $28.61 | 337,023 |
| 2021-07-27 | $29.27 | $29.27 | $29.12 | $29.27 | $28.49 | 279,521 |
| 2021-07-26 | $29.28 | $29.38 | $29.28 | $29.36 | $28.58 | 149,275 |
| 2021-07-23 | $29.31 | $29.38 | $29.20 | $29.29 | $28.51 | 110,741 |
| 2021-07-22 | $29.22 | $29.22 | $29.00 | $29.10 | $28.33 | 175,559 |
| 2021-07-21 | $28.85 | $29.12 | $28.82 | $29.08 | $28.31 | 137,235 |
| 2021-07-20 | $28.37 | $28.68 | $28.31 | $28.63 | $27.87 | 211,093 |
| 2021-07-19 | $28.53 | $28.55 | $28.27 | $28.39 | $27.64 | 195,709 |
| 2021-07-16 | $29.25 | $29.25 | $28.95 | $28.97 | $28.20 | 167,651 |
| 2021-07-15 | $29.18 | $29.28 | $29.11 | $29.20 | $28.43 | 617,579 |
| 2021-07-14 | $29.56 | $29.56 | $29.45 | $29.45 | $28.67 | 126,746 |
| 2021-07-13 | $29.50 | $29.55 | $29.37 | $29.43 | $28.65 | 223,767 |
| 2021-07-12 | $29.47 | $29.58 | $29.44 | $29.56 | $28.77 | 116,671 |
| 2021-07-09 | $29.25 | $29.50 | $29.25 | $29.46 | $28.68 | 94,299 |
| 2021-07-08 | $28.91 | $29.02 | $28.79 | $28.97 | $28.20 | 135,582 |
| 2021-07-07 | $29.32 | $29.38 | $29.21 | $29.33 | $28.55 | 117,448 |
| 2021-07-06 | $29.45 | $29.46 | $29.09 | $29.21 | $28.44 | 191,213 |
| 2021-07-02 | $29.38 | $29.42 | $29.24 | $29.40 | $28.62 | 150,007 |
| 2021-07-01 | $29.25 | $29.32 | $29.19 | $29.32 | $28.54 | 186,714 |
| 2021-06-30 | $29.19 | $29.28 | $29.08 | $29.22 | $28.45 | 157,995 |
| 2021-06-29 | $29.48 | $29.48 | $29.36 | $29.40 | $28.62 | 135,701 |
| 2021-06-28 | $29.53 | $29.53 | $29.35 | $29.40 | $28.62 | 277,698 |
| 2021-06-25 | $29.58 | $29.62 | $29.55 | $29.62 | $28.83 | 134,981 |
| 2021-06-24 | $29.46 | $29.53 | $29.45 | $29.52 | $28.74 | 183,100 |
| 2021-06-23 | $29.43 | $29.44 | $29.25 | $29.28 | $28.50 | 163,895 |
| 2021-06-22 | $29.35 | $29.51 | $29.28 | $29.44 | $28.66 | 198,560 |
| 2021-06-21 | $29.38 | $29.66 | $29.35 | $29.62 | $28.62 | 231,421 |
| 2021-06-18 | $29.34 | $29.36 | $29.22 | $29.25 | $28.27 | 167,930 |
| 2021-06-17 | $29.90 | $29.96 | $29.73 | $29.87 | $28.86 | 133,715 |
| 2021-06-16 | $30.36 | $30.37 | $30.05 | $30.12 | $29.11 | 92,621 |
| 2021-06-15 | $30.32 | $30.36 | $30.24 | $30.33 | $29.31 | 116,229 |
| 2021-06-14 | $30.27 | $30.30 | $30.21 | $30.30 | $29.28 | 83,103 |
| 2021-06-11 | $30.27 | $30.33 | $30.17 | $30.29 | $29.27 | 90,224 |
| 2021-06-10 | $30.21 | $30.28 | $30.15 | $30.22 | $29.20 | 153,566 |
| 2021-06-09 | $30.25 | $30.25 | $30.13 | $30.14 | $29.13 | 167,863 |
| 2021-06-08 | $30.31 | $30.31 | $30.17 | $30.24 | $29.22 | 154,676 |
| 2021-06-07 | $30.23 | $30.28 | $30.19 | $30.27 | $29.25 | 112,329 |
| 2021-06-04 | $30.13 | $30.19 | $30.09 | $30.18 | $29.17 | 133,598 |
| 2021-06-03 | $29.92 | $29.94 | $29.81 | $29.91 | $28.90 | 122,712 |
| 2021-06-02 | $30.03 | $30.10 | $30.00 | $30.06 | $29.05 | 125,468 |
| 2021-06-01 | $30.09 | $30.09 | $29.93 | $29.93 | $28.92 | 118,753 |
| 2021-05-28 | $29.83 | $29.91 | $29.80 | $29.82 | $28.82 | 124,886 |
| 2021-05-27 | $29.69 | $29.81 | $29.67 | $29.77 | $28.77 | 112,578 |
| 2021-05-26 | $29.62 | $29.71 | $29.62 | $29.66 | $28.66 | 142,736 |
| 2021-05-25 | $29.78 | $29.78 | $29.61 | $29.67 | $28.67 | 209,392 |
| 2021-05-24 | $29.63 | $29.75 | $29.53 | $29.71 | $28.71 | 252,228 |
| 2021-05-21 | $29.58 | $29.59 | $29.41 | $29.48 | $28.49 | 55,658 |
| 2021-05-20 | $29.32 | $29.54 | $29.28 | $29.50 | $28.51 | 72,378 |
| 2021-05-19 | $29.05 | $29.24 | $28.92 | $29.08 | $28.10 | 65,049 |
| 2021-05-18 | $29.57 | $29.57 | $29.41 | $29.41 | $28.42 | 105,695 |
| 2021-05-17 | $29.23 | $29.35 | $29.15 | $29.29 | $28.31 | 70,735 |
| 2021-05-14 | $29.09 | $29.36 | $29.09 | $29.36 | $28.37 | 65,454 |
| 2021-05-13 | $28.69 | $28.93 | $28.67 | $28.89 | $27.92 | 106,257 |
| 2021-05-12 | $28.93 | $29.02 | $28.60 | $28.67 | $27.71 | 374,073 |
| 2021-05-11 | $29.02 | $29.21 | $28.94 | $29.15 | $28.17 | 149,681 |
| 2021-05-10 | $29.72 | $29.77 | $29.50 | $29.53 | $28.54 | 446,209 |
| 2021-05-07 | $29.36 | $29.65 | $29.36 | $29.65 | $28.65 | 65,731 |
| 2021-05-06 | $29.11 | $29.29 | $28.98 | $29.29 | $28.31 | 110,914 |
| 2021-05-05 | $28.96 | $29.10 | $28.90 | $29.07 | $28.09 | 83,900 |
| 2021-05-04 | $28.78 | $28.84 | $28.51 | $28.68 | $27.72 | 132,245 |
| 2021-05-03 | $28.89 | $29.07 | $28.89 | $29.05 | $28.07 | 80,921 |
| 2021-04-30 | $28.88 | $28.94 | $28.63 | $28.70 | $27.74 | 77,099 |
| 2021-04-29 | $29.18 | $29.18 | $28.87 | $29.08 | $28.10 | 138,150 |
| 2021-04-28 | $28.95 | $29.10 | $28.94 | $29.06 | $28.08 | 65,596 |
| 2021-04-27 | $28.89 | $28.98 | $28.87 | $28.95 | $27.98 | 70,227 |
| 2021-04-26 | $29.00 | $29.05 | $28.98 | $29.03 | $28.06 | 99,766 |
| 2021-04-23 | $28.80 | $29.03 | $28.79 | $28.97 | $28.00 | 74,630 |
| 2021-04-22 | $28.86 | $28.86 | $28.62 | $28.69 | $27.73 | 76,066 |
| 2021-04-21 | $28.43 | $28.79 | $28.43 | $28.78 | $27.81 | 80,363 |
| 2021-04-20 | $28.74 | $28.74 | $28.44 | $28.51 | $27.55 | 161,212 |
| 2021-04-19 | $29.13 | $29.13 | $28.95 | $29.03 | $28.06 | 135,834 |
| 2021-04-16 | $29.01 | $29.10 | $28.97 | $29.10 | $28.12 | 75,397 |
| 2021-04-15 | $28.88 | $28.90 | $28.81 | $28.86 | $27.89 | 104,165 |
| 2021-04-14 | $28.66 | $28.77 | $28.64 | $28.64 | $27.68 | 89,819 |
| 2021-04-13 | $28.58 | $28.68 | $28.53 | $28.63 | $27.67 | 187,847 |
| 2021-04-12 | $28.54 | $28.56 | $28.46 | $28.50 | $27.54 | 107,658 |
| 2021-04-09 | $28.57 | $28.66 | $28.52 | $28.66 | $27.70 | 113,470 |
| 2021-04-08 | $28.52 | $28.60 | $28.47 | $28.56 | $27.60 | 65,731 |
| 2021-04-07 | $28.42 | $28.50 | $28.35 | $28.46 | $27.50 | 109,949 |
| 2021-04-06 | $28.35 | $28.43 | $28.31 | $28.38 | $27.43 | 94,329 |
| 2021-04-05 | $28.39 | $28.66 | $28.39 | $28.63 | $27.67 | 221,174 |
| 2021-04-01 | $28.06 | $28.25 | $28.00 | $28.24 | $27.29 | 130,201 |
| 2021-03-31 | $27.91 | $28.01 | $27.84 | $27.88 | $26.94 | 169,861 |
| 2021-03-30 | $27.91 | $28.02 | $27.82 | $27.97 | $27.03 | 123,758 |
| 2021-03-29 | $28.00 | $28.06 | $27.89 | $28.02 | $27.08 | 65,252 |
| 2021-03-26 | $27.85 | $28.13 | $27.85 | $28.13 | $27.18 | 117,011 |
| 2021-03-25 | $27.60 | $27.80 | $27.50 | $27.75 | $26.82 | 68,271 |
| 2021-03-24 | $27.71 | $27.78 | $27.57 | $27.58 | $26.65 | 86,195 |
| 2021-03-23 | $27.96 | $27.97 | $27.71 | $27.75 | $26.82 | 115,063 |
| 2021-03-22 | $28.25 | $28.33 | $28.20 | $28.26 | $27.23 | 189,345 |
| 2021-03-19 | $28.19 | $28.29 | $28.03 | $28.24 | $27.21 | 73,378 |
| 2021-03-18 | $28.33 | $28.46 | $28.13 | $28.16 | $27.14 | 102,927 |
| 2021-03-17 | $28.15 | $28.45 | $28.10 | $28.40 | $27.37 | 124,105 |
| 2021-03-16 | $28.28 | $28.28 | $28.18 | $28.24 | $27.21 | 141,468 |
| 2021-03-15 | $28.14 | $28.22 | $27.96 | $28.22 | $27.19 | 158,113 |
| 2021-03-12 | $27.92 | $28.14 | $27.86 | $28.14 | $27.12 | 75,714 |
| 2021-03-11 | $27.98 | $28.08 | $27.91 | $28.06 | $27.04 | 140,563 |
| 2021-03-10 | $27.84 | $27.92 | $27.69 | $27.88 | $26.87 | 190,009 |
| 2021-03-09 | $27.71 | $27.83 | $27.67 | $27.73 | $26.72 | 128,717 |
| 2021-03-08 | $27.37 | $27.59 | $27.37 | $27.41 | $26.41 | 122,803 |
| 2021-03-05 | $27.45 | $27.47 | $27.07 | $27.47 | $26.47 | 118,763 |
| 2021-03-04 | $27.54 | $27.66 | $27.09 | $27.27 | $26.28 | 149,171 |
| 2021-03-03 | $27.61 | $27.69 | $27.45 | $27.50 | $26.50 | 95,141 |
| 2021-03-02 | $27.62 | $27.70 | $27.55 | $27.63 | $26.63 | 99,309 |
| 2021-03-01 | $27.50 | $27.66 | $27.48 | $27.64 | $26.63 | 163,540 |
| 2021-02-26 | $27.48 | $27.48 | $27.11 | $27.17 | $26.18 | 100,415 |
| 2021-02-25 | $28.14 | $28.14 | $27.48 | $27.55 | $26.55 | 140,747 |
| 2021-02-24 | $27.73 | $28.04 | $27.70 | $28.01 | $26.99 | 178,169 |
| 2021-02-23 | $27.89 | $27.94 | $27.56 | $27.88 | $26.86 | 136,043 |
| 2021-02-22 | $27.73 | $27.99 | $27.73 | $27.82 | $26.81 | 118,954 |
| 2021-02-19 | $27.86 | $27.95 | $27.81 | $27.85 | $26.84 | 55,501 |
| 2021-02-18 | $27.80 | $27.80 | $27.58 | $27.75 | $26.74 | 127,529 |
| 2021-02-17 | $27.90 | $27.95 | $27.77 | $27.91 | $26.90 | 117,909 |
| 2021-02-16 | $28.10 | $28.18 | $28.03 | $28.06 | $27.04 | 75,505 |
| 2021-02-12 | $27.64 | $27.87 | $27.64 | $27.86 | $26.85 | 81,920 |
| 2021-02-11 | $27.75 | $27.76 | $27.60 | $27.72 | $26.71 | 68,886 |
| 2021-02-10 | $27.70 | $27.73 | $27.48 | $27.53 | $26.53 | 139,801 |
| 2021-02-09 | $27.54 | $27.67 | $27.51 | $27.63 | $26.63 | 108,414 |
| 2021-02-08 | $27.46 | $27.53 | $27.42 | $27.48 | $26.48 | 119,197 |
| 2021-02-05 | $27.24 | $27.27 | $27.14 | $27.27 | $26.28 | 120,680 |
| 2021-02-04 | $27.00 | $27.09 | $26.96 | $27.05 | $26.07 | 134,063 |
| 2021-02-03 | $27.03 | $27.10 | $26.90 | $27.05 | $26.07 | 81,209 |
| 2021-02-02 | $26.83 | $26.96 | $26.75 | $26.95 | $25.97 | 248,336 |
| 2021-02-01 | $26.64 | $26.67 | $26.52 | $26.64 | $25.67 | 87,362 |
| 2021-01-29 | $26.60 | $26.63 | $26.19 | $26.33 | $25.37 | 261,690 |
| 2021-01-28 | $26.71 | $26.99 | $26.71 | $26.86 | $25.88 | 64,775 |
| 2021-01-27 | $26.81 | $26.89 | $26.52 | $26.61 | $25.64 | 198,992 |
| 2021-01-26 | $27.31 | $27.31 | $27.20 | $27.24 | $26.25 | 97,265 |
| 2021-01-25 | $27.06 | $27.23 | $26.98 | $27.22 | $26.23 | 154,666 |
| 2021-01-22 | $27.24 | $27.35 | $27.18 | $27.32 | $26.33 | 98,189 |
| 2021-01-21 | $27.50 | $27.50 | $27.31 | $27.44 | $26.44 | 276,766 |
| 2021-01-20 | $27.34 | $27.47 | $27.29 | $27.44 | $26.44 | 221,632 |
| 2021-01-19 | $27.23 | $27.25 | $27.13 | $27.24 | $26.25 | 100,655 |
| 2021-01-15 | $27.23 | $27.23 | $26.92 | $27.02 | $26.04 | 217,175 |
| 2021-01-14 | $27.38 | $27.54 | $27.32 | $27.44 | $26.44 | 135,516 |
| 2021-01-13 | $27.31 | $27.34 | $27.24 | $27.25 | $26.26 | 98,477 |
| 2021-01-12 | $27.10 | $27.32 | $27.08 | $27.32 | $26.33 | 73,214 |
| 2021-01-11 | $27.20 | $27.22 | $27.03 | $27.13 | $26.14 | 118,655 |
| 2021-01-08 | $27.47 | $27.50 | $27.27 | $27.47 | $26.47 | 216,541 |
| 2021-01-07 | $27.35 | $27.35 | $27.19 | $27.32 | $26.33 | 266,169 |
| 2021-01-06 | $27.02 | $27.37 | $27.02 | $27.29 | $26.30 | 206,772 |
| 2021-01-05 | $26.73 | $27.00 | $26.72 | $26.91 | $25.93 | 348,534 |
| 2021-01-04 | $27.01 | $27.01 | $26.55 | $26.64 | $25.67 | 69,612 |
| 2020-12-31 | $26.69 | $26.69 | $26.46 | $26.52 | $25.56 | 123,989 |
| 2020-12-30 | $26.81 | $26.86 | $26.68 | $26.71 | $25.74 | 168,346 |
| 2020-12-29 | $26.79 | $26.79 | $26.61 | $26.64 | $25.67 | 103,312 |
| 2020-12-28 | $26.56 | $26.59 | $26.43 | $26.47 | $25.51 | 136,273 |
| 2020-12-24 | $26.30 | $26.33 | $26.24 | $26.30 | $25.34 | 51,007 |
| 2020-12-23 | $26.25 | $26.32 | $26.21 | $26.30 | $25.34 | 121,192 |
| 2020-12-22 | $26.08 | $26.08 | $25.94 | $26.00 | $25.05 | 139,252 |
| 2020-12-21 | $25.90 | $26.14 | $25.69 | $26.05 | $25.10 | 165,446 |
| 2020-12-18 | $26.55 | $26.56 | $26.38 | $26.43 | $25.47 | 328,944 |
| 2020-12-17 | $26.59 | $26.61 | $26.52 | $26.52 | $25.55 | 209,728 |
| 2020-12-16 | $26.37 | $26.42 | $26.27 | $26.41 | $25.43 | 169,807 |
| 2020-12-15 | $26.15 | $26.31 | $26.12 | $26.30 | $25.32 | 165,129 |
| 2020-12-14 | $26.24 | $26.24 | $26.00 | $26.02 | $25.05 | 120,637 |
| 2020-12-11 | $26.02 | $26.02 | $25.86 | $25.99 | $25.02 | 146,433 |
| 2020-12-10 | $25.94 | $26.15 | $25.90 | $26.11 | $25.13 | 267,998 |
| 2020-12-09 | $26.20 | $26.26 | $25.92 | $26.08 | $25.11 | 271,983 |
| 2020-12-08 | $25.90 | $26.04 | $25.90 | $26.04 | $25.07 | 202,708 |
| 2020-12-07 | $26.09 | $26.10 | $25.90 | $25.94 | $24.97 | 122,299 |
| 2020-12-04 | $26.07 | $26.15 | $26.07 | $26.12 | $25.15 | 138,849 |
| 2020-12-03 | $25.95 | $26.02 | $25.84 | $25.87 | $24.90 | 170,068 |
| 2020-12-02 | $25.71 | $25.85 | $25.71 | $25.80 | $24.84 | 117,503 |
| 2020-12-01 | $25.64 | $25.82 | $25.64 | $25.82 | $24.86 | 158,435 |
| 2020-11-30 | $25.69 | $25.69 | $25.28 | $25.28 | $24.34 | 446,903 |
| 2020-11-27 | $25.70 | $25.75 | $25.70 | $25.75 | $24.79 | 55,846 |
| 2020-11-25 | $25.58 | $25.66 | $25.47 | $25.61 | $24.65 | 116,611 |
| 2020-11-24 | $25.50 | $25.69 | $25.47 | $25.64 | $24.69 | 203,876 |
| 2020-11-23 | $25.37 | $25.39 | $25.18 | $25.23 | $24.29 | 102,365 |
| 2020-11-20 | $25.18 | $25.27 | $25.17 | $25.25 | $24.31 | 70,491 |
| 2020-11-19 | $25.11 | $25.16 | $25.01 | $25.15 | $24.21 | 95,908 |
| 2020-11-18 | $25.20 | $25.26 | $25.01 | $25.01 | $24.08 | 177,995 |
Dimensional International Core Equity Market ETF (DFAI) News Headlines
Recent Dimensional International Core Equity Market ETF (DFAI) News
Similar Companies to Dimensional International Core Equity Market ETF (DFAI) 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 | -- | -- | -- |