Dimensional U.S. Small Cap ETF (DFAS) Exchange: NYSE ARCA
Data as of May 2, 2025
$55.67 ($0.53) 0.96%
Dimensional U.S. Small Cap ETF - Daily Information
Click for more stock information on Dimensional U.S. Small Cap ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $55.35 |
| Previous Close | $55.67 |
| High | $55.95 |
| Low | $55.15 |
| Adjusted Open | $55.35 |
| Previous Adjusted Close | $55.67 |
| Adjusted High | $55.95 |
| Adjusted Low | $55.15 |
About Dimensional U.S. Small Cap ETF (DFAS)
Dimensional U.S. Small Cap ETF
Invest in Dimensional U.S. Small Cap ETF (DFAS)
Historical Stock Data for Dimensional U.S. Small Cap ETF (DFAS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $55.35 | $55.95 | $55.15 | $55.67 | $55.67 | 755,423 |
| 2025-04-16 | $55.52 | $55.83 | $54.58 | $55.14 | $55.14 | 795,570 |
| 2025-04-15 | $55.81 | $56.48 | $55.57 | $55.68 | $55.68 | 622,212 |
| 2025-04-14 | $56.24 | $56.24 | $54.94 | $55.79 | $55.79 | 806,265 |
| 2025-04-11 | $54.50 | $55.44 | $53.56 | $55.20 | $55.20 | 1,459,553 |
| 2025-04-10 | $55.58 | $55.68 | $53.29 | $54.62 | $54.62 | 1,447,257 |
| 2025-04-09 | $51.81 | $57.46 | $51.61 | $57.02 | $57.02 | 1,390,057 |
| 2025-04-08 | $55.53 | $55.53 | $51.59 | $52.31 | $52.31 | 2,068,351 |
| 2025-04-07 | $52.06 | $56.08 | $51.45 | $53.58 | $53.58 | 2,167,208 |
| 2025-04-04 | $54.52 | $54.99 | $52.78 | $54.14 | $54.14 | 2,317,649 |
| 2025-04-03 | $58.50 | $58.50 | $56.62 | $56.70 | $56.70 | 1,152,593 |
| 2025-04-02 | $59.24 | $61.01 | $59.22 | $60.88 | $60.88 | 578,971 |
| 2025-04-01 | $59.67 | $60.29 | $59.07 | $60.02 | $60.02 | 547,933 |
| 2025-03-31 | $59.04 | $60.12 | $58.57 | $59.75 | $59.75 | 600,141 |
| 2025-03-28 | $60.76 | $60.84 | $59.42 | $59.70 | $59.70 | 557,532 |
| 2025-03-27 | $61.18 | $61.35 | $60.61 | $60.97 | $60.97 | 548,535 |
| 2025-03-26 | $61.74 | $61.97 | $60.99 | $61.19 | $61.19 | 568,887 |
| 2025-03-25 | $61.90 | $62.04 | $61.41 | $61.65 | $61.65 | 615,018 |
| 2025-03-24 | $61.33 | $62.06 | $61.31 | $61.99 | $61.86 | 503,270 |
| 2025-03-21 | $60.28 | $60.72 | $59.96 | $60.50 | $60.37 | 434,847 |
| 2025-03-20 | $60.78 | $61.57 | $60.74 | $60.99 | $60.86 | 501,730 |
| 2025-03-19 | $60.60 | $61.65 | $60.57 | $61.36 | $61.23 | 613,199 |
| 2025-03-18 | $60.68 | $60.68 | $60.25 | $60.51 | $60.38 | 609,366 |
| 2025-03-17 | $60.15 | $61.11 | $60.08 | $60.93 | $60.80 | 593,641 |
| 2025-03-14 | $59.44 | $60.17 | $59.10 | $60.14 | $60.01 | 502,261 |
| 2025-03-13 | $59.62 | $59.77 | $58.43 | $58.81 | $58.68 | 579,613 |
| 2025-03-12 | $60.39 | $60.39 | $59.27 | $59.63 | $59.50 | 725,234 |
| 2025-03-11 | $60.10 | $60.44 | $59.18 | $59.70 | $59.57 | 610,872 |
| 2025-03-10 | $60.70 | $61.08 | $59.48 | $60.01 | $59.88 | 516,977 |
| 2025-03-07 | $61.03 | $61.69 | $60.17 | $61.45 | $61.32 | 506,035 |
| 2025-03-06 | $61.14 | $61.75 | $60.71 | $61.08 | $60.95 | 513,754 |
| 2025-03-05 | $61.33 | $61.96 | $60.81 | $61.92 | $61.79 | 649,226 |
| 2025-03-04 | $61.57 | $62.26 | $60.46 | $61.29 | $61.16 | 727,936 |
| 2025-03-03 | $64.06 | $64.10 | $61.91 | $62.22 | $62.09 | 482,653 |
| 2025-02-28 | $63.13 | $63.77 | $62.82 | $63.77 | $63.63 | 870,498 |
| 2025-02-27 | $64.22 | $64.22 | $63.15 | $63.22 | $63.08 | 480,893 |
| 2025-02-26 | $64.32 | $64.81 | $63.89 | $64.12 | $63.98 | 428,294 |
| 2025-02-25 | $64.26 | $64.55 | $63.67 | $64.17 | $64.03 | 584,395 |
| 2025-02-24 | $64.77 | $64.77 | $63.85 | $64.20 | $64.06 | 475,634 |
| 2025-02-21 | $66.51 | $66.51 | $64.24 | $64.35 | $64.35 | 436,480 |
| 2025-02-20 | $66.74 | $66.74 | $65.73 | $66.12 | $66.12 | 486,490 |
| 2025-02-19 | $66.87 | $67.01 | $66.55 | $66.91 | $66.91 | 401,685 |
| 2025-02-18 | $66.89 | $67.20 | $66.70 | $67.19 | $67.19 | 397,900 |
| 2025-02-14 | $67.02 | $67.19 | $66.58 | $66.71 | $66.71 | 717,150 |
| 2025-02-13 | $66.34 | $66.73 | $66.10 | $66.66 | $66.66 | 482,782 |
| 2025-02-12 | $65.90 | $66.24 | $65.70 | $66.04 | $66.04 | 384,706 |
| 2025-02-11 | $66.48 | $66.86 | $66.41 | $66.74 | $66.74 | 509,279 |
| 2025-02-10 | $67.21 | $67.21 | $66.61 | $66.89 | $66.89 | 387,389 |
| 2025-02-07 | $67.58 | $67.73 | $66.66 | $66.79 | $66.79 | 478,434 |
| 2025-02-06 | $68.03 | $68.03 | $67.13 | $67.58 | $67.58 | 419,958 |
| 2025-02-05 | $67.33 | $67.68 | $67.05 | $67.68 | $67.68 | 389,337 |
| 2025-02-04 | $66.35 | $67.13 | $66.23 | $67.13 | $67.13 | 483,025 |
| 2025-02-03 | $65.87 | $66.84 | $65.52 | $66.36 | $66.36 | 383,195 |
| 2025-01-31 | $67.98 | $68.21 | $67.04 | $67.25 | $67.25 | 505,725 |
| 2025-01-30 | $67.82 | $68.31 | $67.46 | $67.89 | $67.89 | 514,898 |
| 2025-01-29 | $67.30 | $67.76 | $66.86 | $67.28 | $67.28 | 669,919 |
| 2025-01-28 | $67.33 | $67.51 | $66.92 | $67.35 | $67.35 | 540,629 |
| 2025-01-27 | $67.14 | $67.87 | $66.91 | $67.26 | $67.26 | 433,154 |
| 2025-01-24 | $67.86 | $67.98 | $67.53 | $67.69 | $67.69 | 625,026 |
| 2025-01-23 | $67.58 | $67.95 | $67.27 | $67.90 | $67.90 | 550,376 |
| 2025-01-22 | $68.17 | $68.19 | $67.67 | $67.70 | $67.70 | 448,535 |
| 2025-01-21 | $67.60 | $68.20 | $67.59 | $68.20 | $68.20 | 520,350 |
| 2025-01-17 | $67.28 | $67.31 | $66.87 | $67.12 | $67.12 | 390,788 |
| 2025-01-16 | $66.50 | $66.92 | $66.21 | $66.77 | $66.77 | 335,981 |
| 2025-01-15 | $66.87 | $66.90 | $66.21 | $66.62 | $66.62 | 465,396 |
| 2025-01-14 | $65.04 | $65.52 | $64.72 | $65.43 | $65.43 | 401,881 |
| 2025-01-13 | $63.59 | $64.54 | $63.46 | $64.52 | $64.52 | 391,612 |
| 2025-01-10 | $64.56 | $64.56 | $63.72 | $64.12 | $64.12 | 882,983 |
| 2025-01-08 | $64.99 | $65.33 | $64.47 | $65.32 | $65.32 | 522,094 |
| 2025-01-07 | $66.05 | $66.22 | $64.92 | $65.32 | $65.32 | 604,325 |
| 2025-01-06 | $66.16 | $66.55 | $65.67 | $65.74 | $65.74 | 511,266 |
| 2025-01-03 | $65.26 | $65.75 | $64.84 | $65.68 | $65.68 | 663,503 |
| 2025-01-02 | $65.58 | $65.99 | $64.66 | $64.99 | $64.99 | 385,700 |
| 2024-12-31 | $65.33 | $65.68 | $64.92 | $65.08 | $65.08 | 364,165 |
| 2024-12-30 | $64.89 | $65.30 | $64.25 | $65.02 | $65.02 | 631,278 |
| 2024-12-27 | $65.85 | $66.15 | $64.87 | $65.45 | $65.45 | 324,765 |
| 2024-12-26 | $65.55 | $66.31 | $65.31 | $66.24 | $66.24 | 876,132 |
| 2024-12-24 | $65.45 | $65.85 | $65.02 | $65.83 | $65.83 | 279,174 |
| 2024-12-23 | $65.18 | $65.31 | $64.69 | $65.29 | $65.29 | 542,869 |
| 2024-12-20 | $64.59 | $66.00 | $64.50 | $65.29 | $65.29 | 713,848 |
| 2024-12-19 | $65.66 | $66.00 | $64.69 | $64.88 | $64.88 | 741,768 |
| 2024-12-18 | $67.94 | $68.15 | $64.64 | $65.00 | $65.00 | 550,630 |
| 2024-12-17 | $68.20 | $68.37 | $67.48 | $67.60 | $67.60 | 723,898 |
| 2024-12-16 | $68.58 | $69.01 | $68.32 | $68.72 | $68.54 | 511,800 |
| 2024-12-13 | $69.23 | $69.23 | $68.25 | $68.57 | $68.39 | 330,948 |
| 2024-12-12 | $69.48 | $69.71 | $69.04 | $69.06 | $68.88 | 330,154 |
| 2024-12-11 | $69.84 | $70.03 | $69.40 | $69.73 | $69.55 | 573,970 |
| 2024-12-10 | $69.59 | $69.80 | $68.97 | $69.26 | $69.08 | 324,879 |
| 2024-12-09 | $70.27 | $70.46 | $69.49 | $69.50 | $69.32 | 400,837 |
| 2024-12-06 | $70.33 | $70.33 | $69.64 | $69.83 | $69.65 | 339,482 |
| 2024-12-05 | $70.62 | $70.62 | $69.79 | $69.90 | $69.72 | 297,957 |
| 2024-12-04 | $70.51 | $70.74 | $70.17 | $70.65 | $70.46 | 359,116 |
| 2024-12-03 | $70.82 | $70.82 | $70.17 | $70.43 | $70.24 | 679,622 |
| 2024-12-02 | $70.76 | $70.97 | $70.24 | $70.69 | $70.50 | 291,708 |
| 2024-11-29 | $70.86 | $71.06 | $70.54 | $70.69 | $70.69 | 95,109 |
| 2024-11-27 | $70.85 | $71.31 | $70.35 | $70.39 | $70.39 | 238,957 |
| 2024-11-26 | $70.91 | $70.91 | $70.21 | $70.61 | $70.61 | 359,004 |
| 2024-11-25 | $70.70 | $71.78 | $70.70 | $71.15 | $71.15 | 315,113 |
| 2024-11-22 | $69.02 | $70.06 | $69.02 | $69.99 | $69.99 | 315,843 |
| 2024-11-21 | $67.98 | $68.96 | $67.78 | $68.78 | $68.78 | 394,303 |
| 2024-11-20 | $67.43 | $67.66 | $66.88 | $67.66 | $67.66 | 323,020 |
| 2024-11-19 | $66.74 | $67.55 | $66.65 | $67.55 | $67.55 | 354,048 |
| 2024-11-18 | $67.52 | $67.79 | $67.29 | $67.47 | $67.47 | 364,328 |
| 2024-11-15 | $68.05 | $68.11 | $67.11 | $67.27 | $67.27 | 399,349 |
| 2024-11-14 | $69.08 | $69.15 | $67.91 | $68.08 | $68.08 | 326,527 |
| 2024-11-13 | $69.72 | $69.92 | $68.77 | $68.85 | $68.85 | 438,752 |
| 2024-11-12 | $69.88 | $70.30 | $69.10 | $69.37 | $69.37 | 349,180 |
| 2024-11-11 | $69.96 | $70.47 | $69.87 | $70.27 | $70.27 | 306,288 |
| 2024-11-08 | $68.96 | $69.43 | $68.81 | $69.28 | $69.28 | 464,697 |
| 2024-11-07 | $69.30 | $69.53 | $68.76 | $68.96 | $68.96 | 367,589 |
| 2024-11-06 | $68.23 | $69.35 | $68.08 | $69.32 | $69.32 | 441,019 |
| 2024-11-05 | $64.40 | $65.56 | $64.24 | $65.56 | $65.56 | 216,445 |
| 2024-11-04 | $64.18 | $64.87 | $64.05 | $64.47 | $64.47 | 352,635 |
| 2024-11-01 | $64.44 | $64.76 | $64.09 | $64.24 | $64.24 | 276,916 |
| 2024-10-31 | $64.93 | $65.00 | $63.91 | $63.91 | $63.91 | 235,046 |
| 2024-10-30 | $64.74 | $65.77 | $64.74 | $64.98 | $64.98 | 329,069 |
| 2024-10-29 | $64.64 | $64.97 | $64.43 | $64.97 | $64.97 | 262,661 |
| 2024-10-28 | $64.60 | $65.22 | $64.60 | $65.08 | $65.08 | 730,696 |
| 2024-10-25 | $64.89 | $64.98 | $64.08 | $64.16 | $64.16 | 183,927 |
| 2024-10-24 | $64.65 | $64.65 | $64.11 | $64.49 | $64.49 | 187,896 |
| 2024-10-23 | $64.52 | $64.69 | $63.84 | $64.39 | $64.39 | 198,081 |
| 2024-10-22 | $64.97 | $65.00 | $64.54 | $64.81 | $64.81 | 221,207 |
| 2024-10-21 | $66.08 | $66.08 | $65.06 | $65.15 | $65.15 | 174,199 |
| 2024-10-18 | $66.51 | $66.51 | $66.05 | $66.07 | $66.07 | 185,626 |
| 2024-10-17 | $66.47 | $66.47 | $65.97 | $66.32 | $66.32 | 284,074 |
| 2024-10-16 | $65.95 | $66.47 | $65.86 | $66.32 | $66.32 | 202,521 |
| 2024-10-15 | $65.33 | $66.19 | $65.26 | $65.41 | $65.41 | 242,711 |
| 2024-10-14 | $65.14 | $65.49 | $64.83 | $65.44 | $65.44 | 202,660 |
| 2024-10-11 | $63.94 | $65.12 | $63.94 | $65.11 | $65.11 | 366,462 |
| 2024-10-10 | $63.69 | $63.88 | $63.27 | $63.87 | $63.87 | 227,224 |
| 2024-10-09 | $63.94 | $64.53 | $63.71 | $64.19 | $64.19 | 190,233 |
| 2024-10-08 | $63.92 | $64.13 | $63.63 | $63.86 | $63.86 | 155,880 |
| 2024-10-07 | $64.24 | $64.24 | $63.50 | $63.93 | $63.93 | 225,347 |
| 2024-10-04 | $64.38 | $64.55 | $63.94 | $64.38 | $64.38 | 393,900 |
| 2024-10-03 | $63.56 | $63.78 | $63.22 | $63.59 | $63.59 | 227,214 |
| 2024-10-02 | $63.92 | $64.34 | $63.69 | $63.97 | $63.97 | 204,309 |
| 2024-10-01 | $64.72 | $64.72 | $63.62 | $64.10 | $64.10 | 212,033 |
| 2024-09-30 | $64.47 | $64.94 | $64.24 | $64.86 | $64.86 | 182,445 |
| 2024-09-27 | $64.91 | $65.32 | $64.45 | $64.72 | $64.72 | 171,983 |
| 2024-09-26 | $64.55 | $64.82 | $64.14 | $64.31 | $64.31 | 207,713 |
| 2024-09-25 | $64.59 | $64.59 | $63.75 | $63.78 | $63.78 | 194,429 |
| 2024-09-24 | $64.79 | $64.85 | $64.25 | $64.57 | $64.57 | 195,119 |
| 2024-09-23 | $64.69 | $64.88 | $64.20 | $64.45 | $64.45 | 199,203 |
| 2024-09-20 | $64.90 | $64.90 | $64.33 | $64.49 | $64.49 | 200,836 |
| 2024-09-19 | $65.19 | $65.19 | $64.50 | $65.11 | $65.11 | 322,960 |
| 2024-09-18 | $63.74 | $65.20 | $63.50 | $63.75 | $63.75 | 295,405 |
| 2024-09-17 | $63.70 | $64.39 | $63.56 | $63.80 | $63.80 | 226,391 |
| 2024-09-16 | $63.34 | $63.52 | $63.08 | $63.51 | $63.35 | 213,639 |
| 2024-09-13 | $62.26 | $63.19 | $62.26 | $63.13 | $63.13 | 202,226 |
| 2024-09-12 | $61.33 | $61.94 | $60.83 | $61.68 | $61.68 | 174,056 |
| 2024-09-11 | $60.68 | $61.07 | $59.65 | $61.04 | $61.04 | 341,683 |
| 2024-09-10 | $61.12 | $61.12 | $60.24 | $60.85 | $60.85 | 214,892 |
| 2024-09-09 | $61.07 | $61.50 | $60.93 | $61.04 | $61.04 | 185,292 |
| 2024-09-06 | $62.12 | $62.38 | $60.74 | $60.95 | $60.95 | 247,823 |
| 2024-09-05 | $62.62 | $62.62 | $61.79 | $62.07 | $62.07 | 198,536 |
| 2024-09-04 | $62.41 | $62.98 | $62.19 | $62.41 | $62.41 | 187,726 |
| 2024-09-03 | $63.87 | $64.07 | $62.40 | $62.60 | $62.60 | 214,079 |
| 2024-08-30 | $64.32 | $64.45 | $63.64 | $64.43 | $64.43 | 141,755 |
| 2024-08-29 | $64.09 | $64.60 | $63.64 | $63.91 | $63.91 | 429,888 |
| 2024-08-28 | $63.70 | $63.95 | $63.28 | $63.66 | $63.66 | 179,283 |
| 2024-08-27 | $63.93 | $64.06 | $63.61 | $63.88 | $63.88 | 410,607 |
| 2024-08-26 | $64.77 | $64.91 | $64.20 | $64.23 | $64.23 | 295,090 |
| 2024-08-23 | $63.02 | $64.56 | $62.89 | $64.37 | $64.37 | 163,619 |
| 2024-08-22 | $63.06 | $63.23 | $62.45 | $62.54 | $62.54 | 232,381 |
| 2024-08-21 | $62.64 | $63.02 | $62.32 | $63.02 | $63.02 | 177,428 |
| 2024-08-20 | $62.92 | $62.92 | $62.11 | $62.28 | $62.28 | 238,918 |
| 2024-08-19 | $62.51 | $62.95 | $62.42 | $62.95 | $62.95 | 165,171 |
| 2024-08-16 | $62.03 | $62.71 | $62.03 | $62.32 | $62.32 | 210,368 |
| 2024-08-15 | $61.82 | $62.46 | $61.71 | $62.23 | $62.23 | 238,259 |
| 2024-08-14 | $61.14 | $61.17 | $60.49 | $60.77 | $60.77 | 239,003 |
| 2024-08-13 | $60.48 | $61.11 | $60.16 | $61.03 | $61.03 | 208,113 |
| 2024-08-12 | $60.69 | $60.69 | $59.88 | $60.02 | $60.02 | 269,887 |
| 2024-08-09 | $60.74 | $60.75 | $60.21 | $60.61 | $60.61 | 201,559 |
| 2024-08-08 | $59.93 | $60.63 | $59.66 | $60.56 | $60.56 | 175,444 |
| 2024-08-07 | $60.79 | $60.80 | $59.14 | $59.25 | $59.25 | 301,161 |
| 2024-08-06 | $59.71 | $60.61 | $59.00 | $59.86 | $59.86 | 330,815 |
| 2024-08-05 | $58.23 | $60.04 | $58.00 | $59.43 | $59.43 | 444,501 |
| 2024-08-02 | $61.58 | $61.65 | $60.59 | $61.19 | $61.19 | 456,782 |
| 2024-08-01 | $65.29 | $65.58 | $62.86 | $63.29 | $63.29 | 367,609 |
| 2024-07-31 | $65.34 | $66.46 | $64.80 | $65.33 | $65.33 | 706,338 |
| 2024-07-30 | $64.88 | $65.25 | $64.52 | $64.91 | $64.91 | 229,674 |
| 2024-07-29 | $65.33 | $65.44 | $64.41 | $64.61 | $64.61 | 312,840 |
| 2024-07-26 | $64.83 | $65.28 | $64.50 | $65.05 | $65.05 | 359,469 |
| 2024-07-25 | $63.39 | $64.94 | $63.39 | $64.05 | $64.05 | 316,144 |
| 2024-07-24 | $64.27 | $64.80 | $63.18 | $63.22 | $63.22 | 282,733 |
| 2024-07-23 | $63.95 | $64.85 | $63.80 | $64.61 | $64.61 | 230,408 |
| 2024-07-22 | $63.36 | $64.18 | $62.80 | $64.14 | $64.14 | 257,107 |
| 2024-07-19 | $63.53 | $63.65 | $62.96 | $63.16 | $63.16 | 91,816 |
| 2024-07-18 | $64.46 | $65.27 | $63.36 | $63.62 | $63.62 | 346,836 |
| 2024-07-17 | $64.68 | $65.68 | $64.56 | $64.62 | $64.62 | 343,481 |
| 2024-07-16 | $63.52 | $65.23 | $63.52 | $65.23 | $65.23 | 661,097 |
| 2024-07-15 | $62.65 | $63.57 | $62.58 | $63.17 | $63.17 | 345,234 |
| 2024-07-12 | $62.17 | $62.73 | $62.16 | $62.33 | $62.33 | 313,475 |
| 2024-07-11 | $60.69 | $61.79 | $60.69 | $61.73 | $61.73 | 269,248 |
| 2024-07-10 | $59.51 | $59.86 | $59.32 | $59.86 | $59.86 | 594,665 |
| 2024-07-09 | $59.52 | $59.63 | $59.13 | $59.28 | $59.28 | 357,860 |
| 2024-07-08 | $59.70 | $59.99 | $59.51 | $59.59 | $59.59 | 191,690 |
| 2024-07-05 | $59.68 | $59.68 | $59.16 | $59.30 | $59.30 | 187,461 |
| 2024-07-03 | $59.92 | $60.14 | $59.70 | $59.78 | $59.78 | 136,418 |
| 2024-07-02 | $59.59 | $59.84 | $59.51 | $59.74 | $59.74 | 293,198 |
| 2024-07-01 | $60.28 | $60.28 | $59.35 | $59.52 | $59.52 | 174,770 |
| 2024-06-28 | $59.99 | $60.33 | $59.61 | $60.08 | $60.08 | 208,452 |
| 2024-06-27 | $59.37 | $59.64 | $59.23 | $59.64 | $59.64 | 221,884 |
| 2024-06-26 | $59.10 | $59.37 | $58.98 | $59.37 | $59.37 | 246,576 |
| 2024-06-25 | $59.79 | $59.79 | $59.16 | $59.40 | $59.40 | 242,423 |
| 2024-06-24 | $59.53 | $60.19 | $59.53 | $59.82 | $59.82 | 310,084 |
| 2024-06-21 | $59.40 | $59.49 | $58.99 | $59.49 | $59.49 | 469,341 |
| 2024-06-20 | $59.49 | $59.76 | $59.22 | $59.39 | $59.39 | 380,452 |
| 2024-06-18 | $59.41 | $59.81 | $59.41 | $59.61 | $59.61 | 520,361 |
| 2024-06-17 | $58.92 | $59.71 | $58.77 | $59.71 | $59.54 | 306,179 |
| 2024-06-14 | $59.51 | $59.51 | $58.82 | $59.07 | $59.07 | 215,961 |
| 2024-06-13 | $60.61 | $60.61 | $59.64 | $60.06 | $60.06 | 256,812 |
| 2024-06-12 | $61.14 | $61.52 | $60.52 | $60.71 | $60.71 | 299,789 |
| 2024-06-11 | $59.63 | $59.84 | $59.25 | $59.80 | $59.80 | 387,860 |
| 2024-06-10 | $59.53 | $60.05 | $59.30 | $59.99 | $59.99 | 273,184 |
| 2024-06-07 | $60.00 | $60.39 | $59.75 | $59.95 | $59.95 | 352,502 |
| 2024-06-06 | $60.73 | $60.86 | $60.32 | $60.51 | $60.51 | 160,826 |
| 2024-06-05 | $60.49 | $60.88 | $60.02 | $60.88 | $60.88 | 238,123 |
| 2024-06-04 | $60.58 | $60.61 | $60.04 | $60.12 | $60.12 | 257,281 |
| 2024-06-03 | $61.84 | $61.84 | $60.65 | $61.01 | $61.01 | 285,552 |
| 2024-05-31 | $60.99 | $61.42 | $60.63 | $61.42 | $61.42 | 219,861 |
| 2024-05-30 | $60.33 | $60.89 | $60.33 | $60.74 | $60.74 | 180,576 |
| 2024-05-29 | $60.34 | $60.40 | $60.07 | $60.17 | $60.17 | 220,860 |
| 2024-05-28 | $61.53 | $61.53 | $60.70 | $61.03 | $61.03 | 202,515 |
| 2024-05-24 | $61.03 | $61.24 | $60.83 | $61.24 | $61.24 | 153,827 |
| 2024-05-23 | $61.71 | $61.71 | $60.43 | $60.71 | $60.71 | 135,245 |
| 2024-05-22 | $61.81 | $61.92 | $61.27 | $61.55 | $61.55 | 249,709 |
| 2024-05-21 | $61.80 | $62.03 | $61.80 | $61.92 | $61.92 | 226,751 |
| 2024-05-20 | $61.99 | $62.36 | $61.92 | $62.09 | $62.09 | 186,032 |
| 2024-05-17 | $61.99 | $62.07 | $61.86 | $62.04 | $62.04 | 185,709 |
| 2024-05-16 | $62.28 | $62.28 | $61.94 | $61.94 | $61.94 | 189,351 |
| 2024-05-15 | $62.40 | $62.55 | $62.06 | $62.37 | $62.37 | 154,143 |
| 2024-05-14 | $61.87 | $62.17 | $61.63 | $61.92 | $61.92 | 182,336 |
| 2024-05-13 | $61.70 | $61.91 | $61.30 | $61.32 | $61.32 | 145,137 |
| 2024-05-10 | $61.74 | $61.74 | $61.10 | $61.34 | $61.34 | 231,244 |
| 2024-05-09 | $60.97 | $61.56 | $60.83 | $61.56 | $61.56 | 199,265 |
| 2024-05-08 | $60.49 | $60.90 | $60.47 | $60.90 | $60.90 | 200,509 |
| 2024-05-07 | $60.88 | $61.35 | $60.88 | $61.01 | $61.01 | 205,937 |
| 2024-05-06 | $60.53 | $60.88 | $60.53 | $60.76 | $60.76 | 285,833 |
| 2024-05-03 | $60.24 | $60.55 | $59.88 | $60.09 | $60.09 | 263,303 |
| 2024-05-02 | $59.10 | $59.56 | $58.68 | $59.53 | $59.53 | 232,605 |
| 2024-05-01 | $58.50 | $59.69 | $58.36 | $58.60 | $58.60 | 256,189 |
| 2024-04-30 | $59.17 | $59.30 | $58.51 | $58.57 | $58.57 | 223,779 |
| 2024-04-29 | $59.50 | $59.80 | $59.40 | $59.65 | $59.65 | 232,515 |
| 2024-04-26 | $58.96 | $59.46 | $58.96 | $59.31 | $59.31 | 186,390 |
| 2024-04-25 | $58.83 | $59.06 | $58.25 | $58.97 | $58.97 | 317,220 |
| 2024-04-24 | $59.25 | $59.51 | $58.91 | $59.35 | $59.35 | 218,850 |
| 2024-04-23 | $58.46 | $59.60 | $58.46 | $59.41 | $59.41 | 230,320 |
| 2024-04-22 | $58.27 | $58.82 | $57.91 | $58.52 | $58.52 | 429,198 |
| 2024-04-19 | $57.38 | $58.03 | $57.34 | $57.98 | $57.98 | 251,607 |
| 2024-04-18 | $57.62 | $58.19 | $57.33 | $57.47 | $57.47 | 560,229 |
| 2024-04-17 | $58.41 | $58.45 | $57.42 | $57.42 | $57.42 | 226,770 |
| 2024-04-16 | $58.01 | $58.27 | $57.54 | $57.98 | $57.98 | 395,788 |
| 2024-04-15 | $59.25 | $59.48 | $58.06 | $58.32 | $58.32 | 200,197 |
| 2024-04-12 | $59.65 | $59.79 | $58.70 | $58.98 | $58.98 | 232,170 |
| 2024-04-11 | $59.90 | $60.12 | $59.38 | $59.92 | $59.92 | 314,192 |
| 2024-04-10 | $59.88 | $60.37 | $59.39 | $59.69 | $59.69 | 288,654 |
| 2024-04-09 | $61.30 | $61.50 | $60.83 | $61.26 | $61.26 | 413,142 |
| 2024-04-08 | $61.16 | $61.27 | $60.88 | $61.13 | $61.13 | 909,668 |
| 2024-04-05 | $60.43 | $61.00 | $60.32 | $60.78 | $60.78 | 213,132 |
| 2024-04-04 | $61.66 | $61.73 | $60.34 | $60.45 | $60.45 | 196,570 |
| 2024-04-03 | $60.55 | $61.24 | $60.55 | $61.11 | $61.11 | 179,255 |
| 2024-04-02 | $61.16 | $61.16 | $60.48 | $60.79 | $60.79 | 290,740 |
| 2024-04-01 | $62.52 | $62.52 | $61.68 | $61.72 | $61.72 | 318,895 |
| 2024-03-28 | $62.13 | $62.65 | $62.05 | $62.34 | $62.34 | 197,918 |
| 2024-03-27 | $61.12 | $62.02 | $61.12 | $62.02 | $62.02 | 752,276 |
| 2024-03-26 | $61.10 | $61.13 | $60.63 | $60.72 | $60.72 | 203,046 |
| 2024-03-25 | $60.86 | $61.19 | $60.77 | $60.78 | $60.78 | 242,198 |
| 2024-03-22 | $61.54 | $61.55 | $60.80 | $60.80 | $60.80 | 275,617 |
| 2024-03-21 | $61.22 | $61.71 | $61.22 | $61.52 | $61.52 | 345,959 |
| 2024-03-20 | $59.77 | $61.07 | $59.61 | $60.81 | $60.81 | 256,474 |
| 2024-03-19 | $59.16 | $59.90 | $59.16 | $59.83 | $59.83 | 166,193 |
| 2024-03-18 | $59.77 | $59.78 | $59.36 | $59.41 | $59.31 | 186,096 |
| 2024-03-15 | $59.20 | $59.80 | $59.20 | $59.64 | $59.54 | 208,379 |
| 2024-03-14 | $60.30 | $60.30 | $59.04 | $59.49 | $59.39 | 257,280 |
| 2024-03-13 | $60.27 | $60.68 | $60.21 | $60.40 | $60.30 | 186,160 |
| 2024-03-12 | $60.37 | $60.50 | $59.92 | $60.28 | $60.18 | 601,101 |
| 2024-03-11 | $60.42 | $60.66 | $60.14 | $60.33 | $60.33 | 197,742 |
| 2024-03-08 | $61.15 | $61.54 | $60.47 | $60.66 | $60.66 | 208,017 |
| 2024-03-07 | $60.69 | $61.06 | $60.60 | $60.78 | $60.78 | 389,798 |
| 2024-03-06 | $60.43 | $60.49 | $60.06 | $60.33 | $60.33 | 274,087 |
| 2024-03-05 | $60.04 | $60.52 | $59.86 | $60.06 | $60.06 | 265,597 |
| 2024-03-04 | $60.69 | $60.95 | $60.31 | $60.39 | $60.39 | 265,592 |
| 2024-03-01 | $60.24 | $60.57 | $59.84 | $60.45 | $60.45 | 145,464 |
| 2024-02-29 | $60.12 | $60.57 | $59.75 | $60.09 | $60.09 | 380,004 |
| 2024-02-28 | $59.76 | $60.11 | $59.65 | $59.70 | $59.70 | 247,848 |
| 2024-02-27 | $60.08 | $60.22 | $59.90 | $60.15 | $60.15 | 190,556 |
| 2024-02-26 | $59.42 | $59.86 | $59.19 | $59.70 | $59.70 | 158,447 |
| 2024-02-23 | $59.33 | $59.75 | $59.02 | $59.49 | $59.49 | 265,035 |
| 2024-02-22 | $59.18 | $59.37 | $58.90 | $59.25 | $59.25 | 248,002 |
| 2024-02-21 | $58.82 | $58.93 | $58.47 | $58.90 | $58.90 | 393,506 |
| 2024-02-20 | $59.08 | $59.24 | $58.86 | $59.04 | $59.04 | 228,565 |
| 2024-02-16 | $59.66 | $60.23 | $59.51 | $59.63 | $59.63 | 257,938 |
| 2024-02-15 | $59.33 | $60.31 | $59.33 | $60.16 | $60.16 | 284,684 |
| 2024-02-14 | $58.56 | $59.12 | $58.17 | $59.01 | $59.01 | 270,047 |
| 2024-02-13 | $58.59 | $58.59 | $57.39 | $57.87 | $57.87 | 406,276 |
| 2024-02-12 | $59.25 | $60.22 | $59.25 | $60.00 | $60.00 | 144,827 |
| 2024-02-09 | $58.54 | $59.15 | $58.32 | $59.14 | $59.14 | 236,945 |
| 2024-02-08 | $57.70 | $58.41 | $57.50 | $58.38 | $58.38 | 196,434 |
| 2024-02-07 | $57.79 | $57.92 | $57.25 | $57.70 | $57.70 | 478,064 |
| 2024-02-06 | $57.29 | $57.71 | $57.26 | $57.61 | $57.61 | 361,485 |
| 2024-02-05 | $57.69 | $57.69 | $56.87 | $57.35 | $57.35 | 499,818 |
| 2024-02-02 | $57.74 | $58.42 | $57.45 | $58.13 | $58.13 | 655,969 |
| 2024-02-01 | $58.04 | $58.35 | $57.20 | $58.33 | $58.33 | 242,394 |
| 2024-01-31 | $58.92 | $59.26 | $57.58 | $57.58 | $57.58 | 256,505 |
| 2024-01-30 | $59.13 | $59.34 | $58.91 | $59.09 | $59.09 | 243,348 |
| 2024-01-29 | $58.63 | $59.38 | $58.41 | $59.33 | $59.33 | 210,496 |
| 2024-01-26 | $58.73 | $59.03 | $58.39 | $58.63 | $58.63 | 267,044 |
| 2024-01-25 | $58.77 | $58.92 | $58.04 | $58.53 | $58.53 | 249,611 |
| 2024-01-24 | $59.02 | $59.05 | $58.01 | $58.11 | $58.11 | 204,850 |
| 2024-01-23 | $59.08 | $59.17 | $58.28 | $58.52 | $58.52 | 294,281 |
| 2024-01-22 | $58.09 | $58.78 | $58.09 | $58.74 | $58.74 | 266,351 |
| 2024-01-19 | $57.43 | $57.73 | $56.77 | $57.70 | $57.70 | 244,311 |
| 2024-01-18 | $57.02 | $57.18 | $56.48 | $57.18 | $57.18 | 375,927 |
| 2024-01-17 | $56.38 | $56.77 | $56.28 | $56.66 | $56.66 | 250,870 |
| 2024-01-16 | $57.24 | $57.33 | $56.80 | $57.07 | $57.07 | 206,747 |
| 2024-01-12 | $58.20 | $58.53 | $57.41 | $57.57 | $57.57 | 187,143 |
| 2024-01-11 | $57.79 | $57.84 | $57.04 | $57.74 | $57.74 | 458,125 |
| 2024-01-10 | $57.85 | $58.04 | $57.45 | $57.98 | $57.98 | 539,553 |
| 2024-01-09 | $57.83 | $58.08 | $57.54 | $57.90 | $57.90 | 214,178 |
| 2024-01-08 | $57.56 | $58.42 | $57.37 | $58.42 | $58.42 | 275,693 |
| 2024-01-05 | $57.49 | $58.09 | $57.19 | $57.58 | $57.58 | 272,942 |
| 2024-01-04 | $57.60 | $58.01 | $57.53 | $57.59 | $57.59 | 264,809 |
| 2024-01-03 | $58.71 | $58.71 | $57.62 | $57.70 | $57.70 | 411,261 |
| 2024-01-02 | $59.10 | $59.72 | $58.92 | $59.27 | $59.27 | 411,994 |
| 2023-12-29 | $60.12 | $60.33 | $59.52 | $59.62 | $59.62 | 400,200 |
| 2023-12-28 | $60.31 | $60.55 | $60.09 | $60.36 | $60.36 | 284,826 |
| 2023-12-27 | $60.50 | $60.70 | $60.23 | $60.51 | $60.51 | 527,518 |
| 2023-12-26 | $60.05 | $60.59 | $59.90 | $60.48 | $60.48 | 396,205 |
| 2023-12-22 | $59.64 | $60.12 | $59.50 | $59.87 | $59.87 | 297,379 |
| 2023-12-21 | $59.15 | $59.45 | $58.80 | $59.45 | $59.45 | 362,935 |
| 2023-12-20 | $59.40 | $60.02 | $58.43 | $58.53 | $58.53 | 407,317 |
| 2023-12-19 | $58.78 | $59.60 | $58.78 | $59.55 | $59.55 | 515,870 |
| 2023-12-18 | $58.93 | $58.98 | $58.51 | $58.64 | $58.47 | 306,053 |
| 2023-12-15 | $59.16 | $59.24 | $58.31 | $58.60 | $58.43 | 291,574 |
| 2023-12-14 | $58.51 | $59.39 | $58.51 | $59.09 | $58.92 | 477,899 |
| 2023-12-13 | $55.96 | $57.59 | $55.51 | $57.59 | $57.43 | 397,767 |
| 2023-12-12 | $55.91 | $56.07 | $55.55 | $55.89 | $55.89 | 287,334 |
| 2023-12-11 | $55.76 | $56.03 | $55.67 | $56.01 | $56.01 | 270,492 |
| 2023-12-08 | $55.39 | $56.01 | $55.31 | $55.78 | $55.78 | 272,513 |
| 2023-12-07 | $55.11 | $55.46 | $54.80 | $55.46 | $55.46 | 266,286 |
| 2023-12-06 | $55.42 | $56.06 | $54.91 | $54.98 | $54.98 | 353,028 |
| 2023-12-05 | $55.57 | $55.57 | $54.95 | $55.06 | $55.06 | 353,921 |
| 2023-12-04 | $55.04 | $55.85 | $55.04 | $55.85 | $55.85 | 861,941 |
| 2023-12-01 | $53.74 | $55.32 | $53.46 | $55.32 | $55.32 | 346,090 |
| 2023-11-30 | $53.87 | $54.01 | $53.53 | $53.83 | $53.83 | 385,860 |
| 2023-11-29 | $53.83 | $54.31 | $53.54 | $53.65 | $53.65 | 279,230 |
| 2023-11-28 | $53.64 | $53.75 | $53.27 | $53.39 | $53.39 | 356,423 |
| 2023-11-27 | $53.58 | $53.76 | $53.28 | $53.63 | $53.63 | 370,806 |
| 2023-11-24 | $53.53 | $53.94 | $53.47 | $53.85 | $53.85 | 421,309 |
| 2023-11-22 | $53.51 | $53.79 | $53.31 | $53.56 | $53.56 | 752,505 |
| 2023-11-21 | $53.47 | $53.50 | $53.17 | $53.24 | $53.24 | 551,240 |
| 2023-11-20 | $53.66 | $53.82 | $53.31 | $53.79 | $53.79 | 612,815 |
| 2023-11-17 | $53.36 | $53.62 | $53.24 | $53.53 | $53.53 | 424,981 |
| 2023-11-16 | $53.48 | $53.55 | $52.66 | $52.92 | $52.92 | 330,954 |
| 2023-11-15 | $53.47 | $54.32 | $53.47 | $53.65 | $53.65 | 349,436 |
| 2023-11-14 | $52.29 | $53.46 | $52.29 | $53.46 | $53.46 | 423,231 |
| 2023-11-13 | $50.76 | $51.12 | $50.56 | $50.99 | $50.99 | 771,762 |
| 2023-11-10 | $50.55 | $51.06 | $50.28 | $50.96 | $50.96 | 276,342 |
| 2023-11-09 | $51.25 | $51.25 | $50.29 | $50.41 | $50.41 | 253,094 |
| 2023-11-08 | $51.40 | $51.53 | $50.84 | $51.03 | $51.03 | 300,417 |
| 2023-11-07 | $51.39 | $51.62 | $51.14 | $51.42 | $51.42 | 262,432 |
| 2023-11-06 | $52.18 | $52.24 | $51.36 | $51.65 | $51.65 | 291,538 |
| 2023-11-03 | $51.76 | $52.47 | $51.73 | $52.19 | $52.19 | 258,824 |
| 2023-11-02 | $50.29 | $50.97 | $50.27 | $50.97 | $50.97 | 670,310 |
| 2023-11-01 | $49.45 | $49.81 | $49.08 | $49.80 | $49.80 | 586,678 |
| 2023-10-31 | $49.18 | $49.59 | $49.06 | $49.50 | $49.50 | 615,001 |
| 2023-10-30 | $49.26 | $49.53 | $48.72 | $49.13 | $49.13 | 371,620 |
| 2023-10-27 | $49.41 | $49.47 | $48.66 | $48.83 | $48.83 | 542,331 |
| 2023-10-26 | $49.27 | $49.74 | $49.09 | $49.36 | $49.36 | 535,684 |
| 2023-10-25 | $49.48 | $49.49 | $49.02 | $49.15 | $49.15 | 599,891 |
| 2023-10-24 | $49.91 | $50.12 | $49.51 | $49.81 | $49.81 | 432,445 |
| 2023-10-23 | $49.67 | $50.18 | $49.51 | $49.54 | $49.54 | 401,049 |
| 2023-10-20 | $50.53 | $50.63 | $49.92 | $49.99 | $49.99 | 450,090 |
| 2023-10-19 | $51.22 | $51.51 | $50.46 | $50.59 | $50.59 | 267,968 |
| 2023-10-18 | $52.00 | $52.00 | $51.25 | $51.33 | $51.33 | 255,384 |
| 2023-10-17 | $51.54 | $52.79 | $51.54 | $52.42 | $52.42 | 284,266 |
| 2023-10-16 | $51.34 | $51.88 | $51.25 | $51.80 | $51.80 | 299,582 |
| 2023-10-13 | $51.63 | $51.64 | $50.80 | $50.94 | $50.94 | 312,604 |
| 2023-10-12 | $52.52 | $52.52 | $51.12 | $51.45 | $51.45 | 289,573 |
| 2023-10-11 | $52.49 | $52.78 | $52.07 | $52.44 | $52.44 | 218,634 |
| 2023-10-10 | $52.06 | $52.73 | $52.06 | $52.41 | $52.41 | 278,950 |
| 2023-10-09 | $51.33 | $52.04 | $51.25 | $51.90 | $51.90 | 173,921 |
| 2023-10-06 | $50.83 | $51.86 | $50.74 | $51.57 | $51.57 | 272,107 |
| 2023-10-05 | $51.04 | $51.33 | $50.80 | $51.18 | $51.18 | 281,528 |
| 2023-10-04 | $51.01 | $51.28 | $50.56 | $51.17 | $51.17 | 729,650 |
| 2023-10-03 | $51.52 | $51.65 | $50.84 | $51.09 | $51.09 | 897,728 |
| 2023-10-02 | $52.41 | $52.47 | $51.59 | $51.83 | $51.83 | 313,850 |
| 2023-09-29 | $53.17 | $53.17 | $52.39 | $52.49 | $52.49 | 220,842 |
| 2023-09-28 | $52.26 | $53.03 | $52.26 | $52.79 | $52.79 | 835,599 |
| 2023-09-27 | $52.16 | $52.49 | $51.84 | $52.26 | $52.26 | 261,605 |
| 2023-09-26 | $52.18 | $52.56 | $51.77 | $51.84 | $51.84 | 244,347 |
| 2023-09-25 | $51.95 | $52.62 | $51.95 | $52.51 | $52.51 | 351,659 |
| 2023-09-22 | $52.49 | $52.63 | $52.20 | $52.22 | $52.22 | 293,290 |
| 2023-09-21 | $52.64 | $52.70 | $52.34 | $52.36 | $52.36 | 868,755 |
| 2023-09-20 | $53.59 | $53.96 | $53.02 | $53.03 | $53.03 | 210,934 |
| 2023-09-19 | $53.62 | $53.82 | $53.26 | $53.41 | $53.41 | 528,517 |
| 2023-09-18 | $54.01 | $54.03 | $53.75 | $53.75 | $53.59 | 164,063 |
| 2023-09-15 | $54.35 | $54.35 | $53.76 | $53.96 | $53.80 | 162,125 |
| 2023-09-14 | $54.15 | $54.56 | $54.15 | $54.51 | $54.35 | 181,991 |
| 2023-09-13 | $54.11 | $54.12 | $53.55 | $53.74 | $53.58 | 2,145,601 |
| 2023-09-12 | $53.93 | $54.33 | $53.93 | $54.04 | $53.88 | 139,202 |
| 2023-09-11 | $54.34 | $54.45 | $53.97 | $54.02 | $53.86 | 123,470 |
| 2023-09-08 | $54.16 | $54.22 | $53.85 | $54.00 | $54.00 | 190,626 |
| 2023-09-07 | $54.33 | $54.44 | $53.89 | $54.07 | $54.07 | 156,259 |
| 2023-09-06 | $54.93 | $55.25 | $54.35 | $54.61 | $54.61 | 245,530 |
| 2023-09-05 | $55.92 | $55.92 | $54.88 | $54.89 | $54.89 | 202,779 |
| 2023-09-01 | $56.00 | $56.35 | $55.95 | $56.24 | $56.24 | 166,995 |
| 2023-08-31 | $55.67 | $55.96 | $55.55 | $55.57 | $55.57 | 243,396 |
| 2023-08-30 | $55.27 | $55.81 | $55.22 | $55.59 | $55.59 | 211,841 |
| 2023-08-29 | $54.70 | $55.42 | $54.48 | $55.40 | $55.40 | 266,759 |
| 2023-08-28 | $54.50 | $55.04 | $54.48 | $54.69 | $54.69 | 151,834 |
| 2023-08-25 | $54.28 | $54.55 | $53.63 | $54.31 | $54.31 | 156,388 |
| 2023-08-24 | $54.51 | $54.93 | $54.08 | $54.13 | $54.13 | 189,840 |
| 2023-08-23 | $54.21 | $54.73 | $54.11 | $54.66 | $54.66 | 191,123 |
| 2023-08-22 | $54.52 | $54.71 | $54.04 | $54.20 | $54.20 | 153,575 |
| 2023-08-21 | $54.54 | $54.68 | $54.06 | $54.36 | $54.36 | 171,183 |
| 2023-08-18 | $53.84 | $54.62 | $53.68 | $54.50 | $54.50 | 180,582 |
| 2023-08-17 | $54.94 | $55.07 | $54.21 | $54.22 | $54.22 | 150,628 |
| 2023-08-16 | $55.27 | $55.60 | $54.75 | $54.81 | $54.81 | 183,468 |
| 2023-08-15 | $55.68 | $55.68 | $55.28 | $55.37 | $55.37 | 142,236 |
| 2023-08-14 | $55.87 | $56.04 | $55.47 | $56.04 | $56.04 | 153,602 |
| 2023-08-11 | $55.87 | $56.30 | $55.87 | $56.10 | $56.10 | 133,256 |
| 2023-08-10 | $56.49 | $56.95 | $55.82 | $56.09 | $56.09 | 135,785 |
| 2023-08-09 | $56.59 | $56.59 | $56.09 | $56.26 | $56.26 | 179,865 |
| 2023-08-08 | $56.41 | $56.64 | $55.92 | $56.64 | $56.64 | 140,148 |
| 2023-08-07 | $56.88 | $57.02 | $56.56 | $57.00 | $57.00 | 155,024 |
| 2023-08-04 | $56.86 | $57.29 | $56.55 | $56.74 | $56.74 | 190,414 |
| 2023-08-03 | $56.68 | $57.01 | $56.32 | $56.74 | $56.74 | 246,186 |
| 2023-08-02 | $56.92 | $57.10 | $56.66 | $56.89 | $56.89 | 139,074 |
| 2023-08-01 | $57.42 | $57.51 | $57.01 | $57.47 | $57.47 | 138,461 |
| 2023-07-31 | $57.38 | $57.69 | $57.38 | $57.67 | $57.67 | 125,600 |
| 2023-07-28 | $57.21 | $57.38 | $56.95 | $57.20 | $57.20 | 145,540 |
| 2023-07-27 | $57.61 | $57.61 | $56.47 | $56.64 | $56.64 | 141,243 |
| 2023-07-26 | $56.93 | $57.42 | $56.79 | $57.25 | $57.25 | 190,902 |
| 2023-07-25 | $56.81 | $57.19 | $56.76 | $56.95 | $56.95 | 180,215 |
| 2023-07-24 | $56.61 | $57.09 | $56.61 | $56.91 | $56.91 | 283,824 |
| 2023-07-21 | $57.24 | $57.24 | $56.57 | $56.67 | $56.67 | 288,641 |
| 2023-07-20 | $57.35 | $57.35 | $56.60 | $56.88 | $56.88 | 856,548 |
| 2023-07-19 | $57.17 | $57.39 | $56.99 | $57.25 | $57.25 | 182,292 |
| 2023-07-18 | $56.26 | $57.10 | $56.26 | $57.02 | $57.02 | 322,732 |
| 2023-07-17 | $55.78 | $56.46 | $55.72 | $56.32 | $56.32 | 146,588 |
| 2023-07-14 | $56.29 | $56.29 | $55.47 | $55.81 | $55.81 | 166,429 |
| 2023-07-13 | $56.19 | $56.36 | $55.93 | $56.30 | $56.30 | 178,106 |
| 2023-07-12 | $56.19 | $56.25 | $55.78 | $55.93 | $55.93 | 187,405 |
| 2023-07-11 | $54.99 | $55.45 | $54.99 | $55.43 | $55.43 | 152,689 |
| 2023-07-10 | $54.09 | $55.00 | $54.09 | $54.86 | $54.86 | 114,698 |
| 2023-07-07 | $53.57 | $54.62 | $53.57 | $54.17 | $54.17 | 129,788 |
| 2023-07-06 | $53.81 | $53.81 | $53.05 | $53.56 | $53.56 | 131,014 |
| 2023-07-05 | $54.85 | $54.85 | $54.29 | $54.34 | $54.34 | 169,205 |
| 2023-07-03 | $54.80 | $55.19 | $54.75 | $55.04 | $55.04 | 65,350 |
| 2023-06-30 | $55.08 | $55.11 | $54.70 | $54.80 | $54.80 | 153,394 |
| 2023-06-29 | $54.01 | $54.68 | $53.90 | $54.62 | $54.62 | 201,385 |
| 2023-06-28 | $53.69 | $53.89 | $53.40 | $53.86 | $53.86 | 252,975 |
| 2023-06-27 | $53.02 | $53.91 | $52.88 | $53.75 | $53.75 | 338,898 |
| 2023-06-26 | $52.70 | $53.45 | $52.70 | $52.93 | $52.93 | 205,507 |
| 2023-06-23 | $52.83 | $53.20 | $52.57 | $52.65 | $52.65 | 214,116 |
| 2023-06-22 | $53.60 | $53.72 | $53.22 | $53.42 | $53.42 | 198,171 |
| 2023-06-21 | $53.64 | $54.12 | $53.48 | $53.78 | $53.78 | 126,136 |
| 2023-06-20 | $54.12 | $54.13 | $53.72 | $54.07 | $53.91 | 163,724 |
| 2023-06-16 | $54.97 | $54.97 | $54.05 | $54.33 | $54.33 | 323,832 |
| 2023-06-15 | $54.04 | $54.68 | $53.98 | $54.61 | $54.61 | 156,453 |
| 2023-06-14 | $54.85 | $55.04 | $53.82 | $54.18 | $54.18 | 306,046 |
| 2023-06-13 | $54.38 | $55.00 | $54.38 | $54.69 | $54.69 | 122,719 |
| 2023-06-12 | $54.01 | $54.37 | $53.72 | $54.18 | $54.18 | 161,684 |
| 2023-06-09 | $54.35 | $54.35 | $53.80 | $53.93 | $53.93 | 126,381 |
| 2023-06-08 | $54.64 | $54.64 | $53.91 | $54.31 | $54.31 | 245,014 |
| 2023-06-07 | $53.71 | $54.69 | $53.71 | $54.55 | $54.55 | 389,523 |
| 2023-06-06 | $52.07 | $53.59 | $51.96 | $53.45 | $53.45 | 300,527 |
| 2023-06-05 | $52.57 | $52.64 | $51.75 | $52.08 | $52.08 | 265,900 |
| 2023-06-02 | $51.55 | $52.89 | $51.51 | $52.88 | $52.88 | 203,611 |
| 2023-06-01 | $50.41 | $51.06 | $50.15 | $50.91 | $50.91 | 215,913 |
| 2023-05-31 | $50.89 | $51.18 | $50.04 | $50.36 | $50.36 | 168,269 |
| 2023-05-30 | $51.51 | $51.67 | $50.92 | $51.12 | $51.12 | 144,773 |
| 2023-05-26 | $50.88 | $51.45 | $50.87 | $51.35 | $51.35 | 150,041 |
| 2023-05-25 | $50.95 | $51.08 | $50.41 | $50.84 | $50.84 | 519,254 |
| 2023-05-24 | $51.40 | $51.40 | $50.79 | $51.00 | $51.00 | 325,470 |
| 2023-05-23 | $51.73 | $52.32 | $51.56 | $51.56 | $51.56 | 172,138 |
| 2023-05-22 | $51.42 | $52.02 | $51.25 | $51.79 | $51.79 | 176,041 |
| 2023-05-19 | $52.08 | $52.08 | $51.13 | $51.35 | $51.35 | 369,377 |
| 2023-05-18 | $51.24 | $51.82 | $51.02 | $51.78 | $51.78 | 202,868 |
| 2023-05-17 | $50.59 | $51.41 | $50.32 | $51.33 | $51.33 | 170,856 |
| 2023-05-16 | $50.66 | $50.66 | $50.18 | $50.25 | $50.25 | 335,306 |
| 2023-05-15 | $50.46 | $51.07 | $50.41 | $50.89 | $50.89 | 136,365 |
| 2023-05-12 | $50.62 | $50.68 | $49.99 | $50.29 | $50.29 | 275,106 |
| 2023-05-11 | $50.38 | $50.50 | $50.02 | $50.33 | $50.33 | 351,124 |
| 2023-05-10 | $51.18 | $51.19 | $50.15 | $50.65 | $50.65 | 413,417 |
| 2023-05-09 | $50.56 | $50.80 | $50.25 | $50.58 | $50.58 | 278,202 |
| 2023-05-08 | $51.30 | $51.30 | $50.60 | $50.83 | $50.83 | 194,003 |
| 2023-05-05 | $50.68 | $51.13 | $50.58 | $50.98 | $50.98 | 727,922 |
| 2023-05-04 | $50.28 | $50.33 | $49.41 | $49.85 | $49.85 | 183,277 |
| 2023-05-03 | $50.84 | $51.57 | $50.56 | $50.63 | $50.63 | 213,693 |
| 2023-05-02 | $51.43 | $51.43 | $49.97 | $50.64 | $50.64 | 226,200 |
| 2023-05-01 | $51.58 | $52.18 | $51.47 | $51.65 | $51.65 | 165,591 |
| 2023-04-28 | $51.13 | $51.75 | $51.11 | $51.65 | $51.65 | 117,161 |
| 2023-04-27 | $50.68 | $51.22 | $50.39 | $51.14 | $51.14 | 183,614 |
| 2023-04-26 | $50.82 | $50.99 | $50.31 | $50.47 | $50.47 | 191,329 |
| 2023-04-25 | $51.81 | $51.81 | $50.98 | $51.00 | $51.00 | 162,185 |
| 2023-04-24 | $52.21 | $52.54 | $52.00 | $52.27 | $52.27 | 120,407 |
| 2023-04-21 | $52.44 | $52.44 | $51.82 | $52.19 | $52.19 | 157,016 |
| 2023-04-20 | $52.11 | $52.51 | $52.03 | $52.29 | $52.29 | 161,873 |
| 2023-04-19 | $52.19 | $52.59 | $52.03 | $52.50 | $52.50 | 153,698 |
| 2023-04-18 | $52.72 | $52.72 | $52.10 | $52.36 | $52.36 | 197,778 |
| 2023-04-17 | $52.27 | $52.60 | $52.13 | $52.57 | $52.57 | 133,992 |
| 2023-04-14 | $52.66 | $52.85 | $51.81 | $52.17 | $52.17 | 149,784 |
| 2023-04-13 | $52.18 | $52.66 | $52.02 | $52.50 | $52.50 | 356,175 |
| 2023-04-12 | $52.79 | $52.79 | $51.93 | $51.96 | $51.96 | 175,160 |
| 2023-04-11 | $52.14 | $52.57 | $52.03 | $52.33 | $52.33 | 194,193 |
| 2023-04-10 | $51.16 | $51.95 | $51.03 | $51.95 | $51.95 | 252,470 |
| 2023-04-06 | $51.36 | $51.44 | $51.01 | $51.31 | $51.31 | 174,277 |
| 2023-04-05 | $51.51 | $51.53 | $50.95 | $51.35 | $51.35 | 193,008 |
| 2023-04-04 | $52.81 | $52.81 | $51.41 | $51.71 | $51.71 | 177,446 |
| 2023-04-03 | $52.87 | $53.04 | $52.18 | $52.71 | $52.71 | 150,936 |
| 2023-03-31 | $52.26 | $52.73 | $52.16 | $52.70 | $52.70 | 176,028 |
| 2023-03-30 | $52.23 | $52.40 | $51.67 | $51.86 | $51.86 | 474,093 |
| 2023-03-29 | $51.94 | $51.94 | $51.50 | $51.92 | $51.92 | 308,636 |
| 2023-03-28 | $51.26 | $51.60 | $51.12 | $51.42 | $51.42 | 174,734 |
| 2023-03-27 | $51.32 | $51.64 | $50.99 | $51.40 | $51.40 | 229,277 |
| 2023-03-24 | $49.90 | $50.85 | $49.63 | $50.85 | $50.85 | 264,263 |
| 2023-03-23 | $51.06 | $51.56 | $49.97 | $50.35 | $50.35 | 175,960 |
| 2023-03-22 | $52.11 | $52.22 | $50.71 | $50.71 | $50.71 | 149,153 |
| 2023-03-21 | $51.98 | $52.31 | $51.76 | $52.08 | $52.08 | 199,565 |
| 2023-03-20 | $50.81 | $51.64 | $50.81 | $51.14 | $51.04 | 449,524 |
| 2023-03-17 | $51.42 | $51.42 | $50.27 | $50.45 | $50.35 | 431,874 |
| 2023-03-16 | $50.37 | $52.10 | $50.10 | $51.75 | $51.65 | 459,837 |
| 2023-03-15 | $50.74 | $51.00 | $50.16 | $51.00 | $50.90 | 278,185 |
| 2023-03-14 | $52.47 | $52.74 | $51.45 | $51.99 | $51.89 | 434,331 |
| 2023-03-13 | $51.33 | $52.03 | $50.59 | $51.05 | $50.95 | 115,111 |
| 2023-03-10 | $53.45 | $53.45 | $51.78 | $52.31 | $52.31 | 150,012 |
| 2023-03-09 | $55.07 | $55.22 | $53.64 | $53.67 | $53.67 | 187,135 |
| 2023-03-08 | $55.10 | $55.33 | $54.65 | $55.00 | $55.00 | 134,515 |
| 2023-03-07 | $55.59 | $55.69 | $54.90 | $54.99 | $54.99 | 163,284 |
| 2023-03-06 | $56.48 | $56.49 | $55.38 | $55.62 | $55.62 | 105,521 |
| 2023-03-03 | $56.07 | $56.56 | $55.72 | $56.50 | $56.50 | 413,079 |
| 2023-03-02 | $55.28 | $55.98 | $55.09 | $55.83 | $55.83 | 523,739 |
| 2023-03-01 | $55.45 | $55.88 | $55.31 | $55.73 | $55.73 | 206,421 |
| 2023-02-28 | $55.58 | $56.06 | $55.53 | $55.53 | $55.53 | 115,950 |
| 2023-02-27 | $55.84 | $56.17 | $55.41 | $55.65 | $55.65 | 113,379 |
| 2023-02-24 | $54.96 | $55.47 | $54.82 | $55.44 | $55.44 | 143,849 |
| 2023-02-23 | $55.79 | $55.99 | $55.10 | $55.73 | $55.73 | 91,228 |
| 2023-02-22 | $55.35 | $55.70 | $55.07 | $55.37 | $55.37 | 107,453 |
| 2023-02-21 | $56.17 | $56.23 | $55.13 | $55.23 | $55.23 | 129,602 |
| 2023-02-17 | $56.52 | $56.86 | $56.27 | $56.80 | $56.80 | 170,098 |
| 2023-02-16 | $56.48 | $57.25 | $56.36 | $56.74 | $56.74 | 118,207 |
| 2023-02-15 | $56.34 | $57.13 | $56.11 | $57.13 | $57.13 | 419,489 |
| 2023-02-14 | $56.40 | $56.90 | $56.06 | $56.68 | $56.68 | 120,457 |
| 2023-02-13 | $56.04 | $56.69 | $55.84 | $56.69 | $56.69 | 351,050 |
| 2023-02-10 | $55.67 | $56.08 | $55.60 | $55.96 | $55.96 | 128,179 |
| 2023-02-09 | $57.00 | $57.06 | $55.73 | $55.90 | $55.90 | 247,921 |
| 2023-02-08 | $56.89 | $57.17 | $56.40 | $56.58 | $56.58 | 252,687 |
| 2023-02-07 | $56.66 | $57.39 | $56.26 | $57.31 | $57.31 | 129,684 |
| 2023-02-06 | $57.10 | $57.19 | $56.58 | $56.75 | $56.75 | 230,179 |
| 2023-02-03 | $57.19 | $58.05 | $57.19 | $57.55 | $57.55 | 414,324 |
| 2023-02-02 | $57.19 | $57.98 | $57.04 | $57.80 | $57.80 | 145,897 |
| 2023-02-01 | $55.82 | $57.28 | $55.69 | $56.82 | $56.82 | 471,834 |
| 2023-01-31 | $54.80 | $56.01 | $54.80 | $56.01 | $56.01 | 157,889 |
| 2023-01-30 | $54.79 | $55.32 | $54.61 | $54.68 | $54.68 | 243,357 |
| 2023-01-27 | $54.95 | $55.43 | $54.87 | $55.22 | $55.22 | 168,733 |
| 2023-01-26 | $55.08 | $55.16 | $54.46 | $55.11 | $55.11 | 115,916 |
| 2023-01-25 | $54.21 | $54.72 | $53.83 | $54.71 | $54.71 | 111,545 |
| 2023-01-24 | $54.50 | $54.76 | $54.32 | $54.57 | $54.57 | 85,673 |
| 2023-01-23 | $54.13 | $54.88 | $54.08 | $54.71 | $54.71 | 200,986 |
| 2023-01-20 | $53.43 | $54.06 | $53.04 | $54.06 | $54.06 | 150,391 |
| 2023-01-19 | $53.36 | $53.40 | $52.76 | $53.20 | $53.20 | 572,301 |
| 2023-01-18 | $54.64 | $55.01 | $53.62 | $53.66 | $53.66 | 154,091 |
| 2023-01-17 | $54.76 | $54.88 | $54.37 | $54.51 | $54.51 | 163,794 |
| 2023-01-13 | $53.90 | $54.78 | $53.90 | $54.71 | $54.71 | 191,767 |
| 2023-01-12 | $53.98 | $54.45 | $53.54 | $54.39 | $54.39 | 178,159 |
| 2023-01-11 | $53.33 | $53.71 | $53.30 | $53.68 | $53.68 | 291,501 |
| 2023-01-10 | $52.48 | $53.20 | $52.37 | $53.16 | $53.16 | 139,732 |
| 2023-01-09 | $52.89 | $53.19 | $52.50 | $52.51 | $52.51 | 173,653 |
| 2023-01-06 | $51.72 | $52.63 | $51.59 | $52.54 | $52.54 | 162,879 |
| 2023-01-05 | $51.34 | $51.41 | $50.77 | $51.21 | $51.21 | 199,028 |
| 2023-01-04 | $51.40 | $51.91 | $51.26 | $51.55 | $51.55 | 172,238 |
| 2023-01-03 | $51.58 | $51.86 | $50.60 | $51.00 | $51.00 | 219,196 |
| 2022-12-30 | $50.98 | $51.30 | $50.81 | $51.15 | $51.15 | 566,167 |
| 2022-12-29 | $50.65 | $51.54 | $50.62 | $51.45 | $51.45 | 1,018,054 |
| 2022-12-28 | $51.30 | $51.42 | $50.26 | $50.26 | $50.26 | 1,374,488 |
| 2022-12-27 | $51.30 | $51.47 | $50.90 | $51.26 | $51.26 | 329,659 |
| 2022-12-23 | $50.85 | $51.33 | $50.63 | $51.32 | $51.32 | 229,117 |
| 2022-12-22 | $51.18 | $51.18 | $50.08 | $50.95 | $50.95 | 979,707 |
| 2022-12-21 | $51.10 | $51.73 | $51.08 | $51.60 | $51.60 | 204,446 |
| 2022-12-20 | $50.22 | $50.90 | $50.20 | $50.71 | $50.71 | 712,291 |
| 2022-12-19 | $51.10 | $51.18 | $50.34 | $50.60 | $50.42 | 809,608 |
| 2022-12-16 | $50.87 | $51.21 | $50.63 | $51.12 | $50.94 | 559,282 |
| 2022-12-15 | $52.00 | $52.00 | $51.23 | $51.48 | $51.30 | 289,418 |
| 2022-12-14 | $52.99 | $53.39 | $52.34 | $52.69 | $52.51 | 391,037 |
| 2022-12-13 | $54.23 | $54.39 | $52.72 | $53.00 | $52.81 | 158,614 |
| 2022-12-12 | $52.22 | $52.82 | $52.00 | $52.74 | $52.74 | 147,145 |
| 2022-12-09 | $52.52 | $52.73 | $52.14 | $52.18 | $52.18 | 163,864 |
| 2022-12-08 | $52.78 | $53.16 | $52.48 | $52.73 | $52.73 | 215,177 |
| 2022-12-07 | $52.54 | $52.98 | $52.41 | $52.49 | $52.49 | 530,690 |
| 2022-12-06 | $53.16 | $53.36 | $52.28 | $52.75 | $52.75 | 797,717 |
| 2022-12-05 | $54.39 | $54.39 | $53.03 | $53.28 | $53.28 | 217,497 |
| 2022-12-02 | $53.78 | $54.94 | $53.78 | $54.73 | $54.73 | 369,330 |
| 2022-12-01 | $54.86 | $55.03 | $54.32 | $54.48 | $54.48 | 233,641 |
| 2022-11-30 | $53.44 | $54.68 | $52.84 | $54.68 | $54.68 | 156,322 |
| 2022-11-29 | $53.30 | $53.63 | $53.28 | $53.40 | $53.40 | 193,787 |
| 2022-11-28 | $53.81 | $53.93 | $53.08 | $53.23 | $53.23 | 219,849 |
| 2022-11-25 | $54.08 | $54.45 | $53.94 | $54.26 | $54.26 | 34,131 |
| 2022-11-23 | $53.91 | $54.32 | $53.79 | $54.09 | $54.09 | 135,651 |
| 2022-11-22 | $53.68 | $54.09 | $53.52 | $54.05 | $54.05 | 155,542 |
| 2022-11-21 | $53.20 | $53.42 | $52.99 | $53.34 | $53.34 | 161,703 |
| 2022-11-18 | $53.52 | $53.81 | $53.11 | $53.48 | $53.48 | 574,145 |
| 2022-11-17 | $52.58 | $53.13 | $52.38 | $53.05 | $53.05 | 281,098 |
| 2022-11-16 | $53.80 | $53.84 | $53.24 | $53.38 | $53.38 | 256,643 |
| 2022-11-15 | $54.26 | $54.68 | $53.87 | $54.18 | $54.18 | 181,070 |
| 2022-11-14 | $53.67 | $54.23 | $53.35 | $53.41 | $53.41 | 104,287 |
| 2022-11-11 | $53.77 | $54.35 | $53.68 | $53.87 | $53.87 | 183,230 |
| 2022-11-10 | $52.68 | $53.63 | $52.63 | $53.56 | $53.56 | 187,961 |
| 2022-11-09 | $51.59 | $51.83 | $50.74 | $50.86 | $50.86 | 170,299 |
| 2022-11-08 | $52.15 | $52.62 | $51.48 | $52.05 | $52.05 | 213,140 |
| 2022-11-07 | $51.72 | $52.07 | $51.41 | $52.02 | $52.02 | 477,781 |
| 2022-11-04 | $51.48 | $51.73 | $50.63 | $51.46 | $51.46 | 145,643 |
| 2022-11-03 | $50.27 | $50.99 | $49.88 | $50.65 | $50.65 | 381,838 |
| 2022-11-02 | $52.23 | $52.66 | $50.81 | $50.85 | $50.85 | 153,371 |
| 2022-11-01 | $52.71 | $52.71 | $52.08 | $52.38 | $52.38 | 163,297 |
| 2022-10-31 | $51.86 | $52.39 | $51.78 | $52.17 | $52.17 | 112,242 |
| 2022-10-28 | $51.15 | $52.15 | $50.99 | $52.15 | $52.15 | 112,777 |
| 2022-10-27 | $51.37 | $51.80 | $50.95 | $51.01 | $51.01 | 140,714 |
| 2022-10-26 | $51.00 | $51.81 | $50.83 | $51.04 | $51.04 | 176,001 |
| 2022-10-25 | $49.85 | $51.00 | $49.85 | $50.88 | $50.88 | 171,386 |
| 2022-10-24 | $49.62 | $49.91 | $49.27 | $49.84 | $49.84 | 168,681 |
| 2022-10-21 | $48.43 | $49.54 | $48.28 | $49.41 | $49.41 | 269,699 |
| 2022-10-20 | $49.21 | $49.65 | $48.20 | $48.40 | $48.40 | 164,470 |
| 2022-10-19 | $49.40 | $49.62 | $48.67 | $49.10 | $49.10 | 163,968 |
| 2022-10-18 | $50.15 | $50.48 | $49.41 | $49.77 | $49.77 | 196,405 |
| 2022-10-17 | $48.80 | $49.31 | $48.74 | $49.19 | $49.19 | 250,812 |
| 2022-10-14 | $49.34 | $49.55 | $47.82 | $47.85 | $47.85 | 292,509 |
| 2022-10-13 | $46.79 | $49.25 | $46.50 | $49.00 | $49.00 | 190,083 |
| 2022-10-12 | $47.97 | $48.10 | $47.54 | $47.77 | $47.77 | 201,650 |
| 2022-10-11 | $47.72 | $48.59 | $47.36 | $47.94 | $47.94 | 227,881 |
| 2022-10-10 | $48.15 | $48.31 | $47.69 | $47.96 | $47.96 | 127,177 |
| 2022-10-07 | $48.86 | $48.86 | $47.79 | $48.04 | $48.04 | 156,781 |
| 2022-10-06 | $49.22 | $49.77 | $49.09 | $49.25 | $49.25 | 200,524 |
| 2022-10-05 | $49.06 | $49.74 | $48.77 | $49.54 | $49.54 | 337,156 |
| 2022-10-04 | $48.77 | $49.77 | $48.77 | $49.77 | $49.77 | 326,735 |
| 2022-10-03 | $47.11 | $48.20 | $46.91 | $47.93 | $47.93 | 667,012 |
| 2022-09-30 | $46.77 | $47.66 | $46.51 | $46.52 | $46.52 | 483,128 |
| 2022-09-29 | $47.21 | $47.21 | $46.32 | $46.94 | $46.94 | 833,461 |
| 2022-09-28 | $46.79 | $48.12 | $46.61 | $47.84 | $47.84 | 413,289 |
| 2022-09-27 | $46.96 | $47.37 | $46.11 | $46.49 | $46.49 | 549,174 |
| 2022-09-26 | $46.82 | $47.59 | $46.30 | $46.47 | $46.47 | 326,936 |
| 2022-09-23 | $47.48 | $47.53 | $46.45 | $47.01 | $47.01 | 429,129 |
| 2022-09-22 | $49.10 | $49.10 | $48.02 | $48.20 | $48.20 | 303,504 |
| 2022-09-21 | $50.14 | $50.54 | $49.19 | $49.19 | $49.19 | 188,831 |
| 2022-09-20 | $49.95 | $49.95 | $49.38 | $49.78 | $49.78 | 170,384 |
| 2022-09-19 | $49.42 | $50.64 | $49.42 | $50.61 | $50.47 | 268,410 |
| 2022-09-16 | $49.87 | $50.03 | $49.41 | $49.94 | $49.94 | 173,568 |
| 2022-09-15 | $50.53 | $51.18 | $50.34 | $50.56 | $50.56 | 120,251 |
| 2022-09-14 | $50.87 | $51.01 | $50.38 | $50.82 | $50.82 | 116,063 |
| 2022-09-13 | $51.50 | $51.72 | $50.57 | $50.77 | $50.77 | 181,022 |
| 2022-09-12 | $52.51 | $52.89 | $52.41 | $52.69 | $52.69 | 100,786 |
| 2022-09-09 | $51.66 | $52.23 | $51.60 | $52.16 | $52.16 | 102,863 |
| 2022-09-08 | $50.52 | $51.21 | $50.26 | $51.17 | $51.17 | 164,592 |
| 2022-09-07 | $49.85 | $50.92 | $49.85 | $50.85 | $50.85 | 243,967 |
| 2022-09-06 | $50.66 | $50.71 | $49.76 | $50.00 | $50.00 | 140,330 |
| 2022-09-02 | $51.41 | $51.49 | $50.20 | $50.41 | $50.41 | 125,310 |
| 2022-09-01 | $50.89 | $50.90 | $50.23 | $50.75 | $50.75 | 221,714 |
| 2022-08-31 | $51.87 | $51.93 | $51.31 | $51.36 | $51.36 | 113,292 |
| 2022-08-30 | $52.60 | $52.60 | $51.55 | $51.81 | $51.81 | 140,965 |
| 2022-08-29 | $52.44 | $52.98 | $52.44 | $52.54 | $52.54 | 96,784 |
| 2022-08-26 | $54.59 | $54.68 | $52.88 | $52.98 | $52.98 | 183,668 |
| 2022-08-25 | $54.01 | $54.66 | $54.01 | $54.66 | $54.66 | 106,784 |
| 2022-08-24 | $53.55 | $53.96 | $53.29 | $53.79 | $53.79 | 82,436 |
| 2022-08-23 | $53.68 | $54.19 | $53.51 | $53.53 | $53.53 | 128,973 |
| 2022-08-22 | $54.02 | $54.02 | $53.47 | $53.55 | $53.55 | 97,846 |
| 2022-08-19 | $55.10 | $55.13 | $54.52 | $54.69 | $54.69 | 82,180 |
| 2022-08-18 | $55.09 | $55.67 | $55.00 | $55.53 | $55.53 | 109,451 |
| 2022-08-17 | $55.33 | $55.37 | $54.70 | $55.07 | $55.07 | 108,303 |
| 2022-08-16 | $55.45 | $56.03 | $55.34 | $55.84 | $55.84 | 237,164 |
| 2022-08-15 | $54.90 | $55.57 | $54.82 | $55.51 | $55.51 | 131,054 |
| 2022-08-12 | $54.68 | $55.40 | $54.60 | $55.36 | $55.36 | 91,783 |
| 2022-08-11 | $54.45 | $55.01 | $54.37 | $54.43 | $54.43 | 133,951 |
| 2022-08-10 | $53.64 | $54.12 | $53.64 | $54.01 | $54.01 | 172,671 |
| 2022-08-09 | $53.32 | $53.32 | $52.59 | $52.77 | $52.77 | 139,426 |
| 2022-08-08 | $53.41 | $53.87 | $53.28 | $53.42 | $53.42 | 90,821 |
| 2022-08-05 | $52.37 | $53.15 | $52.37 | $53.11 | $53.11 | 74,658 |
| 2022-08-04 | $53.14 | $53.14 | $52.78 | $52.87 | $52.87 | 142,791 |
| 2022-08-03 | $52.95 | $53.30 | $52.64 | $53.19 | $53.19 | 259,658 |
| 2022-08-02 | $52.96 | $53.23 | $52.59 | $52.67 | $52.67 | 155,687 |
| 2022-08-01 | $52.69 | $53.43 | $52.48 | $53.17 | $53.17 | 187,870 |
| 2022-07-29 | $52.63 | $53.18 | $52.49 | $53.06 | $53.06 | 141,219 |
| 2022-07-28 | $52.09 | $52.53 | $51.44 | $52.51 | $52.51 | 167,492 |
| 2022-07-27 | $51.10 | $52.01 | $50.97 | $51.83 | $51.83 | 149,622 |
| 2022-07-26 | $50.83 | $51.06 | $50.63 | $50.80 | $50.80 | 314,356 |
| 2022-07-25 | $50.54 | $51.09 | $50.49 | $50.98 | $50.98 | 168,568 |
| 2022-07-22 | $51.27 | $51.34 | $50.29 | $50.62 | $50.62 | 237,205 |
| 2022-07-21 | $50.66 | $51.08 | $50.22 | $51.06 | $51.06 | 205,962 |
| 2022-07-20 | $50.25 | $50.99 | $50.04 | $50.93 | $50.93 | 185,326 |
| 2022-07-19 | $49.24 | $50.35 | $49.24 | $50.22 | $50.22 | 368,060 |
| 2022-07-18 | $49.20 | $49.39 | $48.45 | $48.59 | $48.59 | 207,495 |
| 2022-07-15 | $48.27 | $48.67 | $47.83 | $48.62 | $48.62 | 181,957 |
| 2022-07-14 | $47.31 | $47.67 | $46.90 | $47.63 | $47.63 | 601,815 |
| 2022-07-13 | $47.60 | $48.33 | $47.49 | $48.09 | $48.09 | 470,874 |
| 2022-07-12 | $48.18 | $48.78 | $47.98 | $48.17 | $48.17 | 168,701 |
| 2022-07-11 | $48.59 | $48.88 | $48.23 | $48.33 | $48.33 | 156,945 |
| 2022-07-08 | $48.87 | $49.25 | $48.56 | $48.96 | $48.96 | 168,200 |
| 2022-07-07 | $48.40 | $49.15 | $48.40 | $49.01 | $49.01 | 158,265 |
| 2022-07-06 | $48.33 | $48.53 | $47.53 | $47.99 | $47.99 | 366,252 |
| 2022-07-05 | $47.89 | $48.40 | $47.08 | $48.39 | $48.39 | 144,504 |
| 2022-07-01 | $47.92 | $48.58 | $47.50 | $48.47 | $48.47 | 257,085 |
| 2022-06-30 | $47.67 | $48.53 | $47.25 | $48.00 | $48.00 | 354,636 |
| 2022-06-29 | $48.83 | $48.83 | $47.92 | $48.27 | $48.27 | 201,635 |
| 2022-06-28 | $49.75 | $50.11 | $48.73 | $48.74 | $48.74 | 388,340 |
| 2022-06-27 | $49.29 | $49.78 | $48.99 | $49.48 | $49.48 | 280,091 |
| 2022-06-24 | $47.96 | $49.11 | $47.96 | $49.11 | $49.11 | 233,713 |
| 2022-06-23 | $47.50 | $47.61 | $46.87 | $47.54 | $47.54 | 513,869 |
| 2022-06-22 | $46.91 | $47.69 | $46.91 | $47.39 | $47.39 | 421,725 |
| 2022-06-21 | $47.70 | $48.13 | $47.26 | $47.67 | $47.53 | 365,344 |
| 2022-06-17 | $46.84 | $47.49 | $46.55 | $46.99 | $46.85 | 673,388 |
| 2022-06-16 | $48.10 | $48.10 | $46.42 | $46.65 | $46.51 | 1,109,829 |
| 2022-06-15 | $49.14 | $49.73 | $48.29 | $49.12 | $48.98 | 521,413 |
| 2022-06-14 | $48.95 | $49.08 | $48.19 | $48.63 | $48.49 | 560,947 |
| 2022-06-13 | $49.50 | $49.85 | $48.50 | $48.75 | $48.61 | 451,512 |
| 2022-06-10 | $51.61 | $51.74 | $50.70 | $50.94 | $50.79 | 182,541 |
| 2022-06-09 | $53.11 | $53.20 | $52.32 | $52.37 | $52.22 | 149,418 |
| 2022-06-08 | $53.94 | $54.00 | $53.13 | $53.36 | $53.20 | 120,266 |
| 2022-06-07 | $53.16 | $54.25 | $53.05 | $54.21 | $54.05 | 126,810 |
| 2022-06-06 | $53.81 | $53.87 | $53.42 | $53.62 | $53.46 | 152,219 |
| 2022-06-03 | $53.32 | $53.43 | $53.02 | $53.26 | $53.11 | 129,312 |
| 2022-06-02 | $52.66 | $53.78 | $52.53 | $53.78 | $53.62 | 246,027 |
| 2022-06-01 | $53.04 | $53.04 | $51.87 | $52.60 | $52.45 | 351,243 |
| 2022-05-31 | $53.13 | $53.16 | $52.49 | $52.83 | $52.68 | 241,527 |
| 2022-05-27 | $52.50 | $53.31 | $52.34 | $53.29 | $53.13 | 214,459 |
| 2022-05-26 | $51.36 | $52.38 | $51.36 | $52.19 | $52.04 | 152,871 |
| 2022-05-25 | $49.85 | $51.28 | $49.85 | $51.01 | $50.86 | 162,227 |
| 2022-05-24 | $50.24 | $50.24 | $49.15 | $49.96 | $49.81 | 197,959 |
| 2022-05-23 | $50.67 | $50.92 | $50.09 | $50.62 | $50.47 | 201,507 |
| 2022-05-20 | $50.81 | $50.84 | $48.95 | $50.09 | $49.94 | 267,254 |
| 2022-05-19 | $49.98 | $50.88 | $49.81 | $50.25 | $50.10 | 497,823 |
| 2022-05-18 | $51.52 | $51.70 | $50.05 | $50.38 | $50.23 | 343,495 |
| 2022-05-17 | $51.46 | $52.26 | $51.36 | $52.22 | $52.07 | 244,857 |
| 2022-05-16 | $50.65 | $51.09 | $50.32 | $50.62 | $50.47 | 203,924 |
| 2022-05-13 | $50.26 | $51.25 | $50.21 | $50.87 | $50.72 | 371,548 |
| 2022-05-12 | $48.87 | $49.88 | $48.68 | $49.62 | $49.48 | 685,867 |
| 2022-05-11 | $50.12 | $50.99 | $49.08 | $49.18 | $49.04 | 835,431 |
| 2022-05-10 | $50.93 | $51.08 | $49.13 | $50.10 | $49.95 | 555,332 |
| 2022-05-09 | $51.04 | $51.31 | $50.03 | $50.28 | $50.13 | 303,846 |
| 2022-05-06 | $52.21 | $52.36 | $51.21 | $51.80 | $51.65 | 386,314 |
| 2022-05-05 | $53.82 | $53.82 | $51.85 | $52.40 | $52.25 | 338,792 |
| 2022-05-04 | $53.09 | $54.40 | $52.48 | $54.29 | $54.13 | 353,773 |
| 2022-05-03 | $52.42 | $53.17 | $52.18 | $52.86 | $52.71 | 317,408 |
| 2022-05-02 | $51.89 | $52.54 | $51.20 | $52.33 | $52.18 | 279,717 |
| 2022-04-29 | $52.95 | $53.45 | $51.78 | $51.88 | $51.73 | 165,713 |
| 2022-04-28 | $52.71 | $53.46 | $51.77 | $53.22 | $53.07 | 481,802 |
| 2022-04-27 | $52.36 | $52.76 | $51.98 | $52.23 | $52.08 | 351,631 |
| 2022-04-26 | $53.41 | $53.54 | $52.26 | $52.32 | $52.17 | 472,155 |
| 2022-04-25 | $53.14 | $53.95 | $52.48 | $53.85 | $53.69 | 155,926 |
| 2022-04-22 | $54.89 | $54.89 | $53.57 | $53.65 | $53.49 | 147,109 |
| 2022-04-21 | $56.61 | $56.77 | $54.93 | $55.07 | $54.91 | 104,806 |
| 2022-04-20 | $56.17 | $56.53 | $56.13 | $56.20 | $56.04 | 94,950 |
| 2022-04-19 | $54.60 | $55.86 | $54.60 | $55.78 | $55.62 | 112,441 |
| 2022-04-18 | $54.57 | $54.84 | $54.32 | $54.55 | $54.39 | 93,018 |
| 2022-04-14 | $55.07 | $55.38 | $54.60 | $54.67 | $54.51 | 86,368 |
| 2022-04-13 | $54.30 | $55.09 | $54.30 | $55.00 | $54.84 | 207,314 |
| 2022-04-12 | $54.41 | $55.15 | $53.90 | $54.04 | $53.88 | 160,467 |
| 2022-04-11 | $53.86 | $54.66 | $53.85 | $53.93 | $53.77 | 121,569 |
| 2022-04-08 | $54.34 | $54.79 | $53.99 | $54.15 | $53.99 | 116,676 |
| 2022-04-07 | $54.47 | $54.56 | $53.65 | $54.32 | $54.16 | 268,194 |
| 2022-04-06 | $54.73 | $54.78 | $54.11 | $54.36 | $54.20 | 249,579 |
| 2022-04-05 | $56.29 | $56.45 | $55.04 | $55.11 | $54.95 | 92,493 |
| 2022-04-04 | $56.59 | $56.65 | $55.87 | $56.28 | $56.12 | 128,797 |
| 2022-04-01 | $56.36 | $56.64 | $55.88 | $56.40 | $56.24 | 117,776 |
| 2022-03-31 | $56.71 | $56.96 | $56.05 | $56.06 | $55.90 | 174,871 |
| 2022-03-30 | $57.79 | $57.80 | $56.56 | $56.80 | $56.63 | 132,162 |
| 2022-03-29 | $57.07 | $57.98 | $57.07 | $57.85 | $57.68 | 146,961 |
| 2022-03-28 | $56.66 | $56.66 | $55.96 | $56.62 | $56.46 | 107,261 |
| 2022-03-25 | $56.60 | $56.87 | $56.40 | $56.82 | $56.65 | 72,631 |
| 2022-03-24 | $56.24 | $56.56 | $55.92 | $56.56 | $56.40 | 204,303 |
| 2022-03-23 | $56.84 | $56.87 | $56.02 | $56.07 | $55.91 | 137,878 |
| 2022-03-22 | $57.13 | $57.65 | $56.87 | $57.20 | $57.03 | 162,190 |
| 2022-03-21 | $57.35 | $57.59 | $56.53 | $56.86 | $56.62 | 125,165 |
| 2022-03-18 | $56.50 | $57.34 | $56.41 | $57.28 | $57.04 | 113,680 |
| 2022-03-17 | $56.21 | $56.91 | $55.95 | $56.88 | $56.64 | 129,195 |
| 2022-03-16 | $55.32 | $56.30 | $54.95 | $56.30 | $56.06 | 368,103 |
| 2022-03-15 | $54.39 | $54.79 | $54.06 | $54.69 | $54.46 | 169,717 |
| 2022-03-14 | $54.82 | $54.93 | $53.77 | $54.06 | $53.83 | 174,463 |
| 2022-03-11 | $55.46 | $55.67 | $54.58 | $54.58 | $54.35 | 146,189 |
| 2022-03-10 | $54.35 | $55.15 | $54.32 | $55.08 | $54.85 | 166,376 |
| 2022-03-09 | $54.80 | $55.44 | $54.66 | $55.10 | $54.87 | 141,027 |
| 2022-03-08 | $53.85 | $55.06 | $53.49 | $53.78 | $53.55 | 286,659 |
| 2022-03-07 | $55.27 | $55.27 | $53.60 | $53.64 | $53.41 | 192,265 |
| 2022-03-04 | $55.47 | $55.59 | $54.82 | $55.21 | $54.98 | 123,691 |
| 2022-03-03 | $56.96 | $56.96 | $55.78 | $56.12 | $55.88 | 93,788 |
| 2022-03-02 | $55.44 | $56.88 | $55.44 | $56.60 | $56.36 | 215,959 |
| 2022-03-01 | $56.13 | $56.24 | $54.66 | $55.02 | $54.79 | 197,927 |
| 2022-02-28 | $55.63 | $56.47 | $55.63 | $56.23 | $55.99 | 127,457 |
| 2022-02-25 | $54.96 | $56.13 | $54.65 | $56.07 | $55.83 | 163,661 |
| 2022-02-24 | $52.45 | $54.86 | $52.45 | $54.70 | $54.47 | 459,401 |
| 2022-02-23 | $55.12 | $55.29 | $53.76 | $53.87 | $53.64 | 229,176 |
| 2022-02-22 | $55.35 | $55.68 | $54.38 | $54.77 | $54.54 | 284,824 |
| 2022-02-18 | $55.63 | $56.20 | $55.31 | $55.48 | $55.25 | 159,454 |
| 2022-02-17 | $56.54 | $56.58 | $55.63 | $55.77 | $55.53 | 108,108 |
| 2022-02-16 | $56.56 | $57.13 | $56.42 | $56.96 | $56.72 | 166,512 |
| 2022-02-15 | $56.10 | $56.88 | $55.74 | $56.80 | $56.56 | 138,648 |
| 2022-02-14 | $55.72 | $56.10 | $55.10 | $55.46 | $55.23 | 126,466 |
| 2022-02-11 | $56.20 | $56.67 | $55.20 | $55.61 | $55.38 | 198,923 |
| 2022-02-10 | $56.19 | $57.42 | $55.82 | $56.11 | $55.87 | 147,893 |
| 2022-02-09 | $56.82 | $57.03 | $56.65 | $56.96 | $56.72 | 184,342 |
| 2022-02-08 | $55.15 | $56.33 | $55.15 | $56.26 | $56.02 | 147,300 |
| 2022-02-07 | $55.08 | $55.51 | $54.74 | $55.08 | $54.85 | 263,175 |
| 2022-02-04 | $54.83 | $55.40 | $54.11 | $55.00 | $54.77 | 278,577 |
| 2022-02-03 | $55.15 | $55.78 | $54.82 | $54.89 | $54.66 | 253,618 |
| 2022-02-02 | $56.24 | $56.24 | $55.29 | $55.66 | $55.43 | 262,926 |
| 2022-02-01 | $55.63 | $56.07 | $54.83 | $55.96 | $55.72 | 242,040 |
| 2022-01-31 | $53.92 | $55.43 | $53.92 | $55.43 | $55.20 | 191,581 |
| 2022-01-28 | $53.58 | $54.19 | $52.57 | $54.17 | $53.94 | 583,870 |
| 2022-01-27 | $54.89 | $55.44 | $53.16 | $53.45 | $53.22 | 681,336 |
| 2022-01-26 | $55.76 | $56.25 | $53.89 | $54.37 | $54.14 | 384,004 |
| 2022-01-25 | $55.21 | $55.86 | $54.07 | $55.15 | $54.92 | 414,812 |
| 2022-01-24 | $53.97 | $56.08 | $53.40 | $56.00 | $55.76 | 507,803 |
| 2022-01-21 | $55.35 | $56.20 | $54.71 | $54.71 | $54.48 | 391,719 |
| 2022-01-20 | $56.89 | $57.64 | $55.46 | $55.55 | $55.32 | 136,728 |
| 2022-01-19 | $57.94 | $57.94 | $56.66 | $56.68 | $56.44 | 167,629 |
| 2022-01-18 | $58.55 | $58.55 | $57.52 | $57.53 | $57.29 | 137,180 |
| 2022-01-14 | $58.52 | $59.10 | $58.23 | $59.10 | $58.85 | 116,930 |
| 2022-01-13 | $59.25 | $59.82 | $58.82 | $58.97 | $58.72 | 363,034 |
| 2022-01-12 | $59.52 | $59.78 | $58.79 | $59.12 | $58.87 | 149,065 |
| 2022-01-11 | $59.02 | $59.39 | $58.27 | $59.32 | $59.07 | 130,646 |
| 2022-01-10 | $58.68 | $58.85 | $57.88 | $58.85 | $58.60 | 121,960 |
| 2022-01-07 | $59.86 | $59.95 | $59.08 | $59.11 | $58.86 | 88,503 |
| 2022-01-06 | $59.43 | $60.12 | $59.14 | $59.72 | $59.47 | 115,910 |
| 2022-01-05 | $60.97 | $61.14 | $59.27 | $59.27 | $59.02 | 210,961 |
| 2022-01-04 | $60.67 | $61.17 | $60.58 | $60.82 | $60.56 | 120,719 |
| 2022-01-03 | $60.29 | $60.95 | $60.09 | $60.48 | $60.22 | 118,050 |
| 2021-12-31 | $59.89 | $60.24 | $59.89 | $59.99 | $59.74 | 67,746 |
| 2021-12-30 | $60.33 | $60.63 | $59.97 | $60.02 | $59.77 | 123,137 |
| 2021-12-29 | $59.94 | $60.31 | $59.93 | $60.23 | $59.98 | 110,099 |
| 2021-12-28 | $60.16 | $60.49 | $59.84 | $59.96 | $59.71 | 87,731 |
| 2021-12-27 | $59.45 | $60.10 | $59.10 | $60.10 | $59.85 | 131,163 |
| 2021-12-23 | $59.01 | $59.42 | $58.98 | $59.19 | $58.94 | 221,171 |
| 2021-12-22 | $58.10 | $58.82 | $58.05 | $58.82 | $58.57 | 206,048 |
| 2021-12-21 | $57.07 | $58.24 | $57.07 | $58.23 | $57.98 | 603,831 |
| 2021-12-20 | $56.87 | $56.87 | $55.70 | $56.67 | $56.43 | 302,955 |
| 2021-12-17 | $57.27 | $58.11 | $56.91 | $57.48 | $57.24 | 313,648 |
| 2021-12-16 | $58.98 | $59.00 | $57.37 | $57.61 | $57.37 | 228,828 |
| 2021-12-15 | $59.40 | $60.06 | $58.63 | $60.03 | $58.25 | 104,493 |
| 2021-12-14 | $59.21 | $60.01 | $59.09 | $59.21 | $57.45 | 539,167 |
| 2021-12-13 | $60.23 | $60.23 | $59.37 | $59.44 | $57.68 | 160,966 |
| 2021-12-10 | $60.84 | $60.84 | $59.89 | $60.40 | $58.61 | 81,992 |
| 2021-12-09 | $61.10 | $61.10 | $60.33 | $60.35 | $58.56 | 51,295 |
| 2021-12-08 | $61.11 | $61.41 | $60.89 | $61.25 | $59.43 | 118,739 |
| 2021-12-07 | $60.88 | $61.64 | $60.76 | $60.97 | $59.16 | 64,345 |
| 2021-12-06 | $59.30 | $60.39 | $58.97 | $59.95 | $58.17 | 113,975 |
| 2021-12-03 | $60.01 | $60.01 | $58.41 | $58.81 | $57.06 | 109,677 |
| 2021-12-02 | $58.38 | $59.89 | $58.29 | $59.62 | $57.85 | 135,469 |
| 2021-12-01 | $60.06 | $60.62 | $58.14 | $58.16 | $56.43 | 91,617 |
| 2021-11-30 | $59.89 | $59.99 | $58.57 | $58.89 | $57.14 | 147,576 |
| 2021-11-29 | $61.34 | $61.34 | $60.00 | $60.31 | $58.52 | 146,183 |
| 2021-11-26 | $61.26 | $61.26 | $59.62 | $60.35 | $58.56 | 67,619 |
| 2021-11-24 | $62.59 | $62.74 | $62.21 | $62.68 | $60.82 | 66,523 |
| 2021-11-23 | $62.89 | $62.97 | $62.30 | $62.89 | $61.02 | 91,790 |
| 2021-11-22 | $62.95 | $63.56 | $62.70 | $62.78 | $60.92 | 94,125 |
| 2021-11-19 | $62.53 | $62.84 | $62.39 | $62.47 | $60.62 | 107,989 |
| 2021-11-18 | $63.38 | $63.38 | $62.50 | $62.96 | $61.09 | 69,574 |
| 2021-11-17 | $63.63 | $63.63 | $62.80 | $63.10 | $61.23 | 82,918 |
| 2021-11-16 | $63.39 | $63.90 | $63.35 | $63.77 | $61.88 | 64,092 |
| 2021-11-15 | $64.00 | $64.00 | $63.35 | $63.61 | $61.72 | 86,869 |
| 2021-11-12 | $63.88 | $63.88 | $63.51 | $63.67 | $61.78 | 57,226 |
| 2021-11-11 | $63.52 | $63.80 | $63.33 | $63.59 | $61.70 | 76,114 |
| 2021-11-10 | $63.39 | $63.81 | $62.84 | $63.12 | $61.25 | 42,604 |
| 2021-11-09 | $63.90 | $63.90 | $63.45 | $63.74 | $61.85 | 99,280 |
| 2021-11-08 | $64.09 | $64.34 | $63.76 | $63.93 | $62.03 | 118,341 |
| 2021-11-05 | $63.21 | $64.13 | $63.21 | $63.84 | $61.94 | 129,831 |
| 2021-11-04 | $63.06 | $63.28 | $62.54 | $62.80 | $60.94 | 136,145 |
| 2021-11-03 | $61.74 | $63.13 | $61.59 | $62.85 | $60.98 | 73,028 |
| 2021-11-02 | $61.78 | $61.94 | $61.49 | $61.77 | $59.94 | 164,978 |
| 2021-11-01 | $60.45 | $61.69 | $60.45 | $61.63 | $59.80 | 100,234 |
| 2021-10-29 | $60.19 | $60.40 | $59.95 | $60.27 | $58.48 | 92,956 |
| 2021-10-28 | $59.44 | $60.20 | $59.44 | $60.20 | $58.41 | 66,150 |
| 2021-10-27 | $59.75 | $59.99 | $59.05 | $59.05 | $57.30 | 56,435 |
| 2021-10-26 | $60.74 | $60.74 | $60.14 | $60.15 | $58.36 | 88,367 |
| 2021-10-25 | $60.38 | $60.72 | $60.13 | $60.63 | $58.83 | 69,046 |
| 2021-10-22 | $60.18 | $60.44 | $59.86 | $60.18 | $58.39 | 59,465 |
| 2021-10-21 | $59.90 | $60.15 | $59.63 | $60.12 | $58.34 | 62,907 |
| 2021-10-20 | $59.54 | $60.03 | $59.33 | $59.91 | $58.13 | 75,696 |
| 2021-10-19 | $59.70 | $59.70 | $59.13 | $59.40 | $57.64 | 65,484 |
| 2021-10-18 | $59.18 | $59.43 | $59.01 | $59.33 | $57.57 | 79,256 |
| 2021-10-15 | $59.74 | $59.94 | $59.21 | $59.24 | $57.48 | 83,905 |
| 2021-10-14 | $59.23 | $59.32 | $59.04 | $59.22 | $57.46 | 96,833 |
| 2021-10-13 | $58.51 | $58.51 | $57.87 | $58.37 | $56.64 | 247,110 |
| 2021-10-12 | $58.30 | $58.68 | $58.23 | $58.50 | $56.76 | 82,163 |
| 2021-10-11 | $58.70 | $59.10 | $58.23 | $58.23 | $56.50 | 60,642 |
| 2021-10-08 | $58.99 | $59.26 | $58.70 | $58.74 | $57.00 | 38,331 |
| 2021-10-07 | $58.90 | $59.38 | $58.64 | $59.01 | $57.26 | 78,255 |
| 2021-10-06 | $58.18 | $58.18 | $57.25 | $58.06 | $56.34 | 97,149 |
| 2021-10-05 | $58.57 | $58.91 | $58.31 | $58.48 | $56.74 | 48,175 |
| 2021-10-04 | $58.56 | $58.70 | $57.90 | $58.23 | $56.50 | 79,033 |
| 2021-10-01 | $57.89 | $58.85 | $57.41 | $58.50 | $56.76 | 70,640 |
| 2021-09-30 | $58.62 | $58.62 | $57.48 | $57.50 | $55.79 | 70,492 |
| 2021-09-29 | $58.48 | $58.56 | $58.17 | $58.34 | $56.61 | 47,539 |
| 2021-09-28 | $58.92 | $59.17 | $58.19 | $58.19 | $56.46 | 70,972 |
| 2021-09-27 | $58.51 | $59.60 | $58.51 | $59.29 | $57.53 | 95,813 |
| 2021-09-24 | $58.09 | $58.53 | $58.09 | $58.27 | $56.54 | 52,810 |
| 2021-09-23 | $57.45 | $58.56 | $57.45 | $58.26 | $56.53 | 113,346 |
| 2021-09-22 | $56.58 | $57.63 | $56.58 | $57.23 | $55.53 | 187,739 |
| 2021-09-21 | $56.84 | $56.84 | $55.90 | $56.31 | $54.64 | 97,579 |
| 2021-09-20 | $56.62 | $56.62 | $55.72 | $56.49 | $54.68 | 113,221 |
| 2021-09-17 | $57.72 | $57.83 | $57.14 | $57.58 | $55.74 | 45,689 |
| 2021-09-16 | $57.77 | $58.02 | $57.31 | $57.73 | $55.89 | 350,175 |
| 2021-09-15 | $57.22 | $57.94 | $57.15 | $57.87 | $56.02 | 48,311 |
| 2021-09-14 | $58.06 | $58.06 | $57.08 | $57.26 | $55.43 | 96,260 |
| 2021-09-13 | $57.96 | $58.19 | $57.58 | $57.99 | $56.14 | 44,986 |
| 2021-09-10 | $58.53 | $58.53 | $57.57 | $57.63 | $55.79 | 69,858 |
| 2021-09-09 | $58.29 | $58.58 | $58.03 | $58.11 | $56.25 | 45,686 |
| 2021-09-08 | $58.68 | $58.68 | $57.93 | $58.13 | $56.27 | 276,876 |
| 2021-09-07 | $58.94 | $59.25 | $58.55 | $58.59 | $56.72 | 67,232 |
| 2021-09-03 | $59.40 | $59.40 | $58.91 | $59.08 | $57.19 | 96,069 |
| 2021-09-02 | $59.56 | $59.66 | $59.28 | $59.43 | $57.53 | 238,235 |
| 2021-09-01 | $59.01 | $59.33 | $58.67 | $59.16 | $57.27 | 150,693 |
| 2021-08-31 | $58.90 | $59.11 | $58.73 | $58.99 | $57.11 | 68,881 |
| 2021-08-30 | $59.79 | $59.79 | $58.99 | $59.04 | $57.15 | 56,019 |
| 2021-08-27 | $58.08 | $59.52 | $58.08 | $59.37 | $57.47 | 75,889 |
| 2021-08-26 | $58.23 | $58.37 | $57.77 | $57.83 | $55.98 | 67,186 |
| 2021-08-25 | $58.14 | $58.80 | $58.14 | $58.46 | $56.60 | 72,272 |
| 2021-08-24 | $57.75 | $58.36 | $57.75 | $58.16 | $56.30 | 615,283 |
| 2021-08-23 | $57.39 | $57.80 | $57.34 | $57.71 | $55.86 | 47,670 |
| 2021-08-20 | $56.19 | $57.03 | $56.19 | $56.99 | $55.17 | 51,906 |
| 2021-08-19 | $55.98 | $56.59 | $55.82 | $56.16 | $54.37 | 106,151 |
| 2021-08-18 | $57.17 | $57.63 | $56.78 | $56.80 | $54.99 | 65,083 |
| 2021-08-17 | $57.77 | $57.77 | $56.69 | $57.29 | $55.46 | 48,403 |
| 2021-08-16 | $57.91 | $58.32 | $57.63 | $58.17 | $56.31 | 56,951 |
| 2021-08-13 | $58.94 | $58.94 | $58.28 | $58.31 | $56.44 | 48,210 |
| 2021-08-12 | $59.14 | $59.14 | $58.51 | $58.77 | $56.89 | 25,818 |
| 2021-08-11 | $58.80 | $58.93 | $58.22 | $58.93 | $57.05 | 54,733 |
| 2021-08-10 | $57.86 | $58.56 | $57.84 | $58.50 | $56.63 | 38,060 |
| 2021-08-09 | $58.30 | $58.30 | $57.79 | $57.90 | $56.05 | 47,355 |
| 2021-08-06 | $57.92 | $58.44 | $57.92 | $58.28 | $56.42 | 42,309 |
| 2021-08-05 | $57.23 | $57.88 | $57.23 | $57.68 | $55.84 | 48,313 |
| 2021-08-04 | $57.21 | $57.57 | $56.93 | $56.99 | $55.17 | 77,353 |
| 2021-08-03 | $57.57 | $57.86 | $56.92 | $57.75 | $55.91 | 53,807 |
| 2021-08-02 | $58.16 | $58.44 | $57.28 | $57.28 | $55.45 | 46,372 |
| 2021-07-30 | $57.36 | $58.18 | $57.36 | $57.66 | $55.82 | 70,190 |
| 2021-07-29 | $57.56 | $58.18 | $57.56 | $57.79 | $55.94 | 33,223 |
| 2021-07-28 | $56.70 | $57.57 | $56.28 | $57.17 | $55.34 | 81,123 |
| 2021-07-27 | $56.88 | $56.88 | $56.11 | $56.55 | $54.75 | 55,033 |
| 2021-07-26 | $57.16 | $57.34 | $56.81 | $57.03 | $55.21 | 41,498 |
| 2021-07-23 | $56.74 | $56.88 | $56.19 | $56.70 | $54.89 | 79,323 |
| 2021-07-22 | $56.98 | $56.98 | $56.11 | $56.25 | $54.45 | 67,351 |
| 2021-07-21 | $56.39 | $57.26 | $56.39 | $57.07 | $55.25 | 64,496 |
| 2021-07-20 | $54.68 | $56.52 | $54.68 | $56.14 | $54.35 | 92,328 |
| 2021-07-19 | $54.92 | $55.27 | $54.18 | $54.69 | $52.94 | 153,574 |
| 2021-07-16 | $56.95 | $56.95 | $55.62 | $55.68 | $53.90 | 81,856 |
| 2021-07-15 | $56.39 | $56.71 | $55.96 | $56.52 | $54.71 | 74,294 |
| 2021-07-14 | $57.65 | $57.83 | $56.69 | $56.78 | $54.97 | 69,450 |
| 2021-07-13 | $58.25 | $58.76 | $57.21 | $57.26 | $55.43 | 47,398 |
| 2021-07-12 | $58.06 | $58.68 | $56.80 | $58.18 | $56.32 | 64,175 |
| 2021-07-09 | $57.19 | $58.03 | $57.19 | $58.00 | $56.15 | 63,987 |
| 2021-07-08 | $56.68 | $57.17 | $55.70 | $56.49 | $54.69 | 58,343 |
| 2021-07-07 | $57.25 | $57.53 | $56.75 | $57.28 | $55.45 | 38,793 |
| 2021-07-06 | $57.97 | $58.10 | $56.65 | $57.41 | $55.58 | 100,041 |
| 2021-07-02 | $59.22 | $59.22 | $58.22 | $58.31 | $56.45 | 83,703 |
| 2021-07-01 | $58.82 | $59.16 | $58.44 | $58.79 | $56.91 | 89,141 |
| 2021-06-30 | $57.89 | $58.49 | $57.88 | $58.40 | $56.53 | 41,492 |
| 2021-06-29 | $58.66 | $58.78 | $58.03 | $58.16 | $56.30 | 51,623 |
| 2021-06-28 | $59.25 | $59.25 | $58.06 | $58.33 | $56.47 | 100,883 |
| 2021-06-25 | $58.98 | $59.30 | $58.76 | $58.76 | $56.88 | 54,572 |
| 2021-06-24 | $58.35 | $58.67 | $57.95 | $58.65 | $56.78 | 36,531 |
| 2021-06-23 | $57.58 | $58.61 | $57.58 | $57.82 | $55.98 | 65,678 |
| 2021-06-22 | $57.40 | $57.99 | $57.03 | $57.76 | $55.91 | 77,307 |
| 2021-06-21 | $56.88 | $58.17 | $56.78 | $57.66 | $55.74 | 85,313 |
| 2021-06-18 | $57.11 | $57.13 | $56.23 | $56.37 | $54.49 | 43,545 |
| 2021-06-17 | $58.92 | $58.92 | $57.24 | $57.71 | $55.79 | 48,977 |
| 2021-06-16 | $59.20 | $59.20 | $58.38 | $58.84 | $56.88 | 54,036 |
| 2021-06-15 | $59.04 | $59.68 | $58.40 | $58.95 | $56.99 | 82,090 |
| 2021-06-14 | $59.10 | $59.10 | $58.58 | $58.86 | $56.90 | 37,608 |
Dimensional U.S. Small Cap ETF (DFAS) News Headlines
Recent Dimensional U.S. Small Cap ETF (DFAS) News
Similar Companies to Dimensional U.S. Small Cap ETF (DFAS) 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 | -- | -- | -- |