Dimensional U.S. Targeted Value ETF (DFAT) Exchange: NYSE ARCA
Data as of May 2, 2025
$48.23 ($0.56) 1.17%
Dimensional U.S. Targeted Value ETF - Daily Information
Click for more stock information on Dimensional U.S. Targeted Value ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $48.92 |
| Previous Close | $48.23 |
| High | $49.68 |
| Low | $48.06 |
| Adjusted Open | $48.92 |
| Previous Adjusted Close | $48.23 |
| Adjusted High | $49.68 |
| Adjusted Low | $48.06 |
About Dimensional U.S. Targeted Value ETF (DFAT)
Dimensional U.S. Targeted Value ETF
Invest in Dimensional U.S. Targeted Value ETF (DFAT)
Historical Stock Data for Dimensional U.S. Targeted Value ETF (DFAT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $48.92 | $49.68 | $48.06 | $48.23 | $48.23 | 723,441 |
| 2025-04-22 | $46.99 | $47.74 | $46.78 | $47.67 | $47.67 | 524,317 |
| 2025-04-21 | $47.03 | $47.08 | $46.01 | $46.51 | $46.51 | 551,316 |
| 2025-04-17 | $46.98 | $47.60 | $46.97 | $47.38 | $47.38 | 617,018 |
| 2025-04-16 | $47.00 | $47.39 | $46.33 | $46.77 | $46.77 | 1,028,617 |
| 2025-04-15 | $47.27 | $47.83 | $47.04 | $47.10 | $47.10 | 683,246 |
| 2025-04-14 | $47.54 | $47.54 | $46.45 | $47.20 | $47.20 | 497,632 |
| 2025-04-11 | $46.23 | $46.92 | $45.35 | $46.78 | $46.78 | 852,138 |
| 2025-04-10 | $47.46 | $47.46 | $45.21 | $46.31 | $46.31 | 917,398 |
| 2025-04-09 | $44.19 | $49.07 | $44.01 | $48.62 | $48.62 | 1,025,140 |
| 2025-04-08 | $47.41 | $47.41 | $44.09 | $44.80 | $44.80 | 1,587,753 |
| 2025-04-07 | $44.79 | $47.97 | $44.06 | $45.91 | $45.91 | 2,045,932 |
| 2025-04-04 | $46.81 | $46.97 | $45.00 | $46.35 | $46.35 | 2,700,632 |
| 2025-04-03 | $50.30 | $50.39 | $48.40 | $48.41 | $48.41 | 1,567,954 |
| 2025-04-02 | $51.12 | $52.47 | $51.00 | $52.46 | $52.46 | 428,703 |
| 2025-04-01 | $51.48 | $51.94 | $50.96 | $51.66 | $51.66 | 369,624 |
| 2025-03-31 | $50.94 | $51.81 | $50.64 | $51.49 | $51.49 | 452,225 |
| 2025-03-28 | $52.49 | $52.53 | $51.22 | $51.45 | $51.45 | 412,763 |
| 2025-03-27 | $52.68 | $52.82 | $52.22 | $52.60 | $52.60 | 536,904 |
| 2025-03-26 | $53.01 | $53.35 | $52.54 | $52.78 | $52.78 | 337,638 |
| 2025-03-25 | $53.13 | $53.35 | $52.77 | $52.86 | $52.86 | 319,803 |
| 2025-03-24 | $52.73 | $53.34 | $52.73 | $53.29 | $53.29 | 455,399 |
| 2025-03-21 | $52.01 | $52.32 | $51.62 | $52.09 | $52.09 | 351,926 |
| 2025-03-20 | $52.28 | $52.98 | $52.26 | $52.44 | $52.44 | 272,336 |
| 2025-03-19 | $52.21 | $53.00 | $52.05 | $52.70 | $52.70 | 419,095 |
| 2025-03-18 | $52.21 | $52.21 | $51.81 | $52.09 | $52.09 | 347,400 |
| 2025-03-17 | $51.60 | $52.40 | $51.60 | $52.28 | $52.28 | 401,467 |
| 2025-03-14 | $50.97 | $51.70 | $50.84 | $51.68 | $51.68 | 351,527 |
| 2025-03-13 | $51.28 | $51.47 | $50.25 | $50.44 | $50.44 | 585,299 |
| 2025-03-12 | $51.83 | $51.83 | $50.81 | $51.22 | $51.22 | 625,374 |
| 2025-03-11 | $51.64 | $51.86 | $50.87 | $51.25 | $51.25 | 711,913 |
| 2025-03-10 | $52.24 | $52.51 | $51.15 | $51.52 | $51.52 | 601,901 |
| 2025-03-07 | $52.44 | $52.95 | $51.84 | $52.78 | $52.78 | 399,427 |
| 2025-03-06 | $52.30 | $52.86 | $52.07 | $52.44 | $52.44 | 469,857 |
| 2025-03-05 | $52.47 | $53.00 | $51.92 | $52.87 | $52.87 | 458,885 |
| 2025-03-04 | $52.86 | $53.26 | $51.82 | $52.41 | $52.41 | 657,121 |
| 2025-03-03 | $55.00 | $55.18 | $53.13 | $53.39 | $53.39 | 306,078 |
| 2025-02-28 | $54.38 | $54.77 | $54.00 | $54.77 | $54.77 | 253,645 |
| 2025-02-27 | $54.99 | $55.09 | $54.31 | $54.37 | $54.37 | 314,826 |
| 2025-02-26 | $55.14 | $55.53 | $54.67 | $54.89 | $54.89 | 426,806 |
| 2025-02-25 | $55.15 | $55.42 | $54.70 | $55.06 | $55.06 | 366,264 |
| 2025-02-24 | $55.52 | $55.54 | $54.94 | $55.06 | $55.06 | 248,560 |
| 2025-02-21 | $56.79 | $57.10 | $55.10 | $55.24 | $55.24 | 291,123 |
| 2025-02-20 | $56.89 | $56.97 | $56.09 | $56.54 | $56.54 | 282,412 |
| 2025-02-19 | $56.95 | $57.15 | $56.72 | $56.96 | $56.96 | 242,954 |
| 2025-02-18 | $57.10 | $57.32 | $56.80 | $57.26 | $57.26 | 294,116 |
| 2025-02-14 | $57.15 | $57.50 | $56.86 | $56.97 | $56.97 | 232,941 |
| 2025-02-13 | $56.71 | $56.95 | $56.42 | $56.85 | $56.85 | 205,897 |
| 2025-02-12 | $56.63 | $56.72 | $56.30 | $56.41 | $56.41 | 335,934 |
| 2025-02-11 | $56.78 | $57.31 | $56.75 | $57.28 | $57.28 | 197,039 |
| 2025-02-10 | $57.27 | $57.27 | $56.81 | $57.04 | $57.04 | 246,899 |
| 2025-02-07 | $57.58 | $57.78 | $56.74 | $56.93 | $56.93 | 352,500 |
| 2025-02-06 | $57.82 | $57.97 | $57.19 | $57.46 | $57.46 | 246,091 |
| 2025-02-05 | $57.36 | $57.62 | $57.11 | $57.62 | $57.62 | 271,227 |
| 2025-02-04 | $56.28 | $57.21 | $56.25 | $57.21 | $57.21 | 307,056 |
| 2025-02-03 | $56.26 | $56.97 | $55.73 | $56.36 | $56.36 | 334,141 |
| 2025-01-31 | $58.08 | $58.22 | $57.17 | $57.34 | $57.34 | 253,920 |
| 2025-01-30 | $58.08 | $58.40 | $57.61 | $58.00 | $58.00 | 613,789 |
| 2025-01-29 | $57.56 | $57.96 | $57.20 | $57.53 | $57.53 | 209,135 |
| 2025-01-28 | $57.71 | $57.77 | $57.25 | $57.60 | $57.60 | 228,314 |
| 2025-01-27 | $57.34 | $58.15 | $57.17 | $57.73 | $57.73 | 273,181 |
| 2025-01-24 | $57.70 | $57.97 | $57.51 | $57.62 | $57.62 | 257,688 |
| 2025-01-23 | $57.54 | $57.94 | $57.27 | $57.75 | $57.75 | 274,676 |
| 2025-01-22 | $58.04 | $58.18 | $57.57 | $57.61 | $57.61 | 212,704 |
| 2025-01-21 | $57.67 | $58.12 | $57.67 | $58.10 | $58.10 | 363,985 |
| 2025-01-17 | $57.48 | $57.54 | $57.11 | $57.37 | $57.37 | 173,630 |
| 2025-01-16 | $57.02 | $57.23 | $56.62 | $57.12 | $57.12 | 209,681 |
| 2025-01-15 | $57.22 | $57.39 | $56.71 | $57.05 | $57.05 | 239,301 |
| 2025-01-14 | $55.62 | $56.12 | $55.38 | $56.12 | $56.12 | 283,538 |
| 2025-01-13 | $54.31 | $55.22 | $54.31 | $55.22 | $55.22 | 302,526 |
| 2025-01-10 | $55.09 | $55.09 | $54.25 | $54.63 | $54.63 | 541,285 |
| 2025-01-08 | $55.42 | $55.63 | $54.89 | $55.60 | $55.60 | 324,622 |
| 2025-01-07 | $56.24 | $56.35 | $55.33 | $55.68 | $55.68 | 384,226 |
| 2025-01-06 | $56.31 | $56.75 | $55.86 | $55.86 | $55.86 | 325,881 |
| 2025-01-03 | $55.68 | $55.98 | $55.15 | $55.95 | $55.95 | 238,554 |
| 2025-01-02 | $56.12 | $56.42 | $55.26 | $55.55 | $55.55 | 406,187 |
| 2024-12-31 | $55.63 | $56.14 | $55.52 | $55.66 | $55.66 | 195,657 |
| 2024-12-30 | $55.35 | $55.74 | $54.88 | $55.49 | $55.49 | 445,867 |
| 2024-12-27 | $56.10 | $56.37 | $55.28 | $55.72 | $55.72 | 183,395 |
| 2024-12-26 | $55.78 | $56.38 | $55.50 | $56.33 | $56.33 | 242,238 |
| 2024-12-24 | $55.67 | $56.07 | $55.39 | $56.07 | $56.07 | 164,213 |
| 2024-12-23 | $55.34 | $55.56 | $55.00 | $55.56 | $55.56 | 359,625 |
| 2024-12-20 | $54.83 | $56.07 | $54.83 | $55.46 | $55.46 | 391,319 |
| 2024-12-19 | $55.89 | $56.25 | $54.89 | $55.08 | $55.08 | 585,015 |
| 2024-12-18 | $57.80 | $58.03 | $55.05 | $55.31 | $55.31 | 321,761 |
| 2024-12-17 | $58.01 | $58.19 | $57.40 | $57.59 | $57.59 | 299,368 |
| 2024-12-16 | $58.53 | $58.88 | $58.41 | $58.57 | $58.36 | 490,677 |
| 2024-12-13 | $59.13 | $59.13 | $58.36 | $58.59 | $58.38 | 178,405 |
| 2024-12-12 | $59.51 | $59.61 | $59.04 | $59.13 | $58.91 | 253,366 |
| 2024-12-11 | $59.65 | $59.90 | $59.35 | $59.65 | $59.43 | 196,068 |
| 2024-12-10 | $59.52 | $59.73 | $58.86 | $59.17 | $58.95 | 205,727 |
| 2024-12-09 | $59.92 | $60.25 | $59.35 | $59.36 | $59.14 | 251,071 |
| 2024-12-06 | $60.10 | $60.10 | $59.29 | $59.55 | $59.33 | 221,878 |
| 2024-12-05 | $60.33 | $60.43 | $59.67 | $59.79 | $59.57 | 222,919 |
| 2024-12-04 | $60.32 | $60.49 | $59.85 | $60.25 | $60.03 | 223,442 |
| 2024-12-03 | $60.76 | $60.85 | $60.07 | $60.31 | $60.09 | 199,905 |
| 2024-12-02 | $60.69 | $60.92 | $60.19 | $60.75 | $60.53 | 225,836 |
| 2024-11-29 | $60.82 | $61.19 | $60.46 | $60.65 | $60.65 | 79,531 |
| 2024-11-27 | $60.79 | $61.28 | $60.42 | $60.42 | $60.42 | 178,169 |
| 2024-11-26 | $60.86 | $60.88 | $60.22 | $60.56 | $60.56 | 202,232 |
| 2024-11-25 | $60.78 | $61.75 | $60.78 | $61.04 | $61.04 | 240,706 |
| 2024-11-22 | $59.45 | $60.24 | $59.26 | $60.18 | $60.18 | 172,694 |
| 2024-11-21 | $58.55 | $59.34 | $58.31 | $59.22 | $59.22 | 171,212 |
| 2024-11-20 | $57.98 | $58.24 | $57.73 | $58.20 | $58.20 | 229,810 |
| 2024-11-19 | $57.58 | $58.12 | $57.50 | $58.01 | $58.01 | 317,877 |
| 2024-11-18 | $58.26 | $58.55 | $58.13 | $58.20 | $58.20 | 166,361 |
| 2024-11-15 | $58.68 | $58.87 | $57.90 | $58.14 | $58.14 | 204,158 |
| 2024-11-14 | $59.30 | $59.46 | $58.36 | $58.63 | $58.63 | 283,246 |
| 2024-11-13 | $59.68 | $59.83 | $58.96 | $59.05 | $59.05 | 334,634 |
| 2024-11-12 | $59.81 | $60.14 | $59.19 | $59.32 | $59.32 | 274,125 |
| 2024-11-11 | $59.67 | $60.41 | $59.67 | $60.06 | $60.06 | 399,633 |
| 2024-11-08 | $59.08 | $59.37 | $58.90 | $59.20 | $59.20 | 364,074 |
| 2024-11-07 | $59.77 | $59.80 | $58.97 | $59.11 | $59.11 | 273,721 |
| 2024-11-06 | $58.38 | $59.81 | $58.38 | $59.71 | $59.71 | 357,891 |
| 2024-11-05 | $54.96 | $55.98 | $54.86 | $55.94 | $55.94 | 205,035 |
| 2024-11-04 | $54.79 | $55.42 | $54.72 | $54.96 | $54.96 | 336,421 |
| 2024-11-01 | $55.16 | $55.39 | $54.75 | $54.82 | $54.82 | 466,298 |
| 2024-10-31 | $55.60 | $55.80 | $54.71 | $54.71 | $54.71 | 205,663 |
| 2024-10-30 | $55.27 | $56.33 | $55.27 | $55.64 | $55.64 | 165,400 |
| 2024-10-29 | $55.35 | $55.44 | $55.01 | $55.40 | $55.40 | 205,746 |
| 2024-10-28 | $55.06 | $55.72 | $55.06 | $55.63 | $55.63 | 154,724 |
| 2024-10-25 | $55.38 | $55.55 | $54.66 | $54.78 | $54.78 | 262,570 |
| 2024-10-24 | $55.17 | $55.28 | $54.81 | $55.15 | $55.15 | 191,439 |
| 2024-10-23 | $55.07 | $55.24 | $54.50 | $54.99 | $54.99 | 246,105 |
| 2024-10-22 | $55.40 | $55.40 | $55.04 | $55.25 | $55.25 | 138,561 |
| 2024-10-21 | $56.55 | $56.63 | $55.44 | $55.49 | $55.49 | 213,426 |
| 2024-10-18 | $56.92 | $56.92 | $56.49 | $56.61 | $56.61 | 170,187 |
| 2024-10-17 | $56.77 | $56.81 | $56.35 | $56.76 | $56.76 | 166,098 |
| 2024-10-16 | $56.30 | $56.83 | $56.28 | $56.62 | $56.62 | 197,088 |
| 2024-10-15 | $55.83 | $56.59 | $55.74 | $55.85 | $55.85 | 195,749 |
| 2024-10-14 | $55.66 | $55.99 | $55.25 | $55.99 | $55.99 | 275,202 |
| 2024-10-11 | $54.81 | $55.73 | $54.81 | $55.68 | $55.68 | 167,623 |
| 2024-10-10 | $54.53 | $54.70 | $54.19 | $54.68 | $54.68 | 169,792 |
| 2024-10-09 | $54.59 | $55.18 | $54.42 | $54.89 | $54.89 | 209,661 |
| 2024-10-08 | $54.80 | $54.83 | $54.40 | $54.66 | $54.66 | 229,029 |
| 2024-10-07 | $55.07 | $55.07 | $54.44 | $54.87 | $54.87 | 206,694 |
| 2024-10-04 | $55.23 | $55.33 | $54.88 | $55.21 | $55.21 | 261,462 |
| 2024-10-03 | $54.39 | $54.62 | $53.98 | $54.54 | $54.54 | 265,638 |
| 2024-10-02 | $54.66 | $55.15 | $54.57 | $54.62 | $54.62 | 324,174 |
| 2024-10-01 | $55.43 | $55.43 | $54.50 | $54.91 | $54.91 | 298,157 |
| 2024-09-30 | $55.25 | $55.66 | $55.05 | $55.63 | $55.63 | 288,401 |
| 2024-09-27 | $55.53 | $55.95 | $55.20 | $55.47 | $55.47 | 173,607 |
| 2024-09-26 | $55.01 | $55.37 | $54.93 | $55.09 | $55.09 | 138,601 |
| 2024-09-25 | $55.21 | $55.21 | $54.44 | $54.50 | $54.50 | 154,602 |
| 2024-09-24 | $55.40 | $55.60 | $55.11 | $55.19 | $55.19 | 195,964 |
| 2024-09-23 | $55.34 | $55.60 | $54.94 | $55.24 | $55.24 | 185,799 |
| 2024-09-20 | $55.76 | $55.76 | $55.16 | $55.20 | $55.20 | 172,367 |
| 2024-09-19 | $55.91 | $56.03 | $55.35 | $55.91 | $55.91 | 310,208 |
| 2024-09-18 | $54.74 | $56.07 | $54.46 | $54.81 | $54.81 | 248,757 |
| 2024-09-17 | $54.56 | $55.25 | $54.53 | $54.73 | $54.73 | 212,880 |
| 2024-09-16 | $54.25 | $54.46 | $54.01 | $54.45 | $54.25 | 213,332 |
| 2024-09-13 | $53.31 | $54.12 | $53.31 | $54.08 | $53.88 | 186,252 |
| 2024-09-12 | $52.52 | $53.00 | $52.09 | $52.74 | $52.55 | 200,690 |
| 2024-09-11 | $52.14 | $52.26 | $51.05 | $52.23 | $52.04 | 230,736 |
| 2024-09-10 | $52.63 | $52.63 | $51.67 | $52.25 | $52.06 | 200,895 |
| 2024-09-09 | $52.87 | $53.09 | $52.55 | $52.56 | $52.37 | 181,113 |
| 2024-09-06 | $53.72 | $53.96 | $52.59 | $52.75 | $52.56 | 160,348 |
| 2024-09-05 | $54.23 | $54.23 | $53.48 | $53.69 | $53.49 | 145,967 |
| 2024-09-04 | $54.34 | $54.61 | $53.84 | $53.95 | $53.75 | 201,567 |
| 2024-09-03 | $55.21 | $55.42 | $54.12 | $54.34 | $54.14 | 175,027 |
| 2024-08-30 | $55.71 | $55.81 | $55.15 | $55.81 | $55.81 | 171,027 |
| 2024-08-29 | $55.52 | $55.91 | $54.97 | $55.42 | $55.42 | 167,601 |
| 2024-08-28 | $55.07 | $55.41 | $54.82 | $55.12 | $55.12 | 212,125 |
| 2024-08-27 | $55.36 | $55.44 | $55.08 | $55.28 | $55.28 | 177,741 |
| 2024-08-26 | $56.10 | $56.29 | $55.58 | $55.58 | $55.58 | 158,907 |
| 2024-08-23 | $54.37 | $55.89 | $54.17 | $55.74 | $55.74 | 383,619 |
| 2024-08-22 | $54.28 | $54.43 | $53.88 | $53.95 | $53.95 | 293,597 |
| 2024-08-21 | $54.10 | $54.28 | $53.81 | $54.24 | $54.24 | 165,163 |
| 2024-08-20 | $54.44 | $54.44 | $53.71 | $53.77 | $53.77 | 285,795 |
| 2024-08-19 | $54.12 | $54.50 | $54.09 | $54.42 | $54.42 | 203,865 |
| 2024-08-16 | $53.54 | $54.26 | $53.54 | $53.95 | $53.95 | 157,639 |
| 2024-08-15 | $53.45 | $54.03 | $53.40 | $53.72 | $53.72 | 160,428 |
| 2024-08-14 | $53.01 | $53.02 | $52.37 | $52.51 | $52.51 | 212,640 |
| 2024-08-13 | $52.36 | $52.89 | $52.05 | $52.77 | $52.77 | 298,645 |
| 2024-08-12 | $52.60 | $52.62 | $51.84 | $51.93 | $51.93 | 206,354 |
| 2024-08-09 | $52.64 | $52.64 | $52.14 | $52.39 | $52.39 | 157,460 |
| 2024-08-08 | $52.10 | $52.62 | $51.95 | $52.55 | $52.55 | 277,945 |
| 2024-08-07 | $52.84 | $52.91 | $51.41 | $51.50 | $51.50 | 160,154 |
| 2024-08-06 | $51.69 | $52.63 | $51.37 | $51.99 | $51.99 | 253,557 |
| 2024-08-05 | $50.85 | $52.15 | $50.33 | $51.63 | $51.63 | 484,032 |
| 2024-08-02 | $54.14 | $54.14 | $52.78 | $53.27 | $53.27 | 280,801 |
| 2024-08-01 | $57.11 | $57.35 | $54.87 | $55.25 | $55.25 | 286,722 |
| 2024-07-31 | $57.06 | $58.09 | $56.63 | $57.07 | $57.07 | 545,047 |
| 2024-07-30 | $56.53 | $56.90 | $56.40 | $56.75 | $56.75 | 259,008 |
| 2024-07-29 | $56.93 | $56.95 | $56.20 | $56.35 | $56.35 | 193,206 |
| 2024-07-26 | $56.51 | $56.89 | $56.26 | $56.79 | $56.79 | 212,948 |
| 2024-07-25 | $55.06 | $56.60 | $55.06 | $55.95 | $55.95 | 199,352 |
| 2024-07-24 | $55.72 | $56.23 | $54.92 | $55.01 | $55.01 | 319,772 |
| 2024-07-23 | $55.27 | $56.14 | $55.04 | $55.85 | $55.85 | 168,436 |
| 2024-07-22 | $54.90 | $55.63 | $54.34 | $55.57 | $55.57 | 289,829 |
| 2024-07-19 | $55.13 | $55.13 | $54.62 | $54.77 | $54.77 | 51,611 |
| 2024-07-18 | $55.90 | $56.60 | $55.01 | $55.24 | $55.24 | 206,713 |
| 2024-07-17 | $55.75 | $56.78 | $55.75 | $56.12 | $56.12 | 248,475 |
| 2024-07-16 | $54.73 | $56.31 | $54.70 | $56.31 | $56.31 | 269,189 |
| 2024-07-15 | $54.04 | $54.92 | $53.95 | $54.44 | $54.44 | 214,289 |
| 2024-07-12 | $53.68 | $54.06 | $53.57 | $53.75 | $53.75 | 386,326 |
| 2024-07-11 | $52.24 | $53.39 | $52.09 | $53.36 | $53.36 | 208,400 |
| 2024-07-10 | $51.10 | $51.56 | $51.07 | $51.50 | $51.50 | 335,478 |
| 2024-07-09 | $51.18 | $51.35 | $50.80 | $51.01 | $51.01 | 567,399 |
| 2024-07-08 | $51.24 | $51.69 | $51.11 | $51.21 | $51.21 | 183,255 |
| 2024-07-05 | $51.53 | $51.55 | $50.90 | $51.00 | $51.00 | 213,036 |
| 2024-07-03 | $51.81 | $52.02 | $51.63 | $51.67 | $51.67 | 114,688 |
| 2024-07-02 | $51.40 | $51.71 | $51.40 | $51.70 | $51.70 | 236,576 |
| 2024-07-01 | $52.05 | $52.11 | $51.32 | $51.42 | $51.42 | 275,988 |
| 2024-06-28 | $51.69 | $52.12 | $51.52 | $51.87 | $51.87 | 244,382 |
| 2024-06-27 | $51.32 | $51.39 | $51.07 | $51.39 | $51.39 | 194,768 |
| 2024-06-26 | $51.12 | $51.36 | $50.95 | $51.36 | $51.36 | 187,473 |
| 2024-06-25 | $51.80 | $51.80 | $51.12 | $51.33 | $51.33 | 217,511 |
| 2024-06-24 | $51.59 | $52.22 | $51.53 | $51.85 | $51.85 | 211,115 |
| 2024-06-21 | $51.42 | $51.47 | $51.04 | $51.47 | $51.47 | 292,831 |
| 2024-06-20 | $51.34 | $51.63 | $51.01 | $51.39 | $51.39 | 461,445 |
| 2024-06-18 | $51.36 | $51.58 | $51.12 | $51.42 | $51.42 | 409,382 |
| 2024-06-17 | $50.98 | $51.52 | $50.72 | $51.47 | $51.26 | 232,809 |
| 2024-06-14 | $51.40 | $51.40 | $50.79 | $51.02 | $50.81 | 238,488 |
| 2024-06-13 | $52.36 | $52.36 | $51.52 | $51.84 | $51.63 | 248,381 |
| 2024-06-12 | $52.82 | $53.27 | $52.29 | $52.40 | $52.19 | 173,449 |
| 2024-06-11 | $51.78 | $51.86 | $51.41 | $51.81 | $51.60 | 249,639 |
| 2024-06-10 | $51.85 | $52.22 | $51.63 | $52.16 | $51.95 | 230,403 |
| 2024-06-07 | $52.14 | $52.49 | $51.97 | $52.12 | $52.12 | 273,081 |
| 2024-06-06 | $52.68 | $52.83 | $52.43 | $52.64 | $52.64 | 299,474 |
| 2024-06-05 | $52.72 | $52.85 | $52.29 | $52.84 | $52.84 | 262,555 |
| 2024-06-04 | $53.09 | $53.09 | $52.35 | $52.46 | $52.46 | 192,325 |
| 2024-06-03 | $54.16 | $54.31 | $53.11 | $53.39 | $53.39 | 228,233 |
| 2024-05-31 | $53.31 | $53.83 | $53.16 | $53.83 | $53.83 | 215,424 |
| 2024-05-30 | $52.63 | $53.11 | $52.61 | $53.06 | $53.06 | 174,685 |
| 2024-05-29 | $52.62 | $52.62 | $52.32 | $52.41 | $52.41 | 203,101 |
| 2024-05-28 | $53.52 | $53.62 | $53.00 | $53.24 | $53.24 | 136,792 |
| 2024-05-24 | $53.24 | $53.36 | $53.04 | $53.36 | $53.36 | 154,859 |
| 2024-05-23 | $53.87 | $53.87 | $52.67 | $52.82 | $52.82 | 182,783 |
| 2024-05-22 | $53.98 | $53.98 | $53.39 | $53.63 | $53.63 | 191,223 |
| 2024-05-21 | $54.02 | $54.20 | $53.93 | $54.08 | $54.08 | 174,272 |
| 2024-05-20 | $54.31 | $54.56 | $54.07 | $54.16 | $54.16 | 158,179 |
| 2024-05-17 | $54.20 | $54.41 | $54.10 | $54.33 | $54.33 | 175,955 |
| 2024-05-16 | $54.44 | $54.47 | $54.17 | $54.17 | $54.17 | 330,905 |
| 2024-05-15 | $54.56 | $54.62 | $54.17 | $54.47 | $54.47 | 171,494 |
| 2024-05-14 | $54.03 | $54.30 | $53.84 | $54.03 | $54.03 | 167,102 |
| 2024-05-13 | $53.88 | $54.09 | $53.62 | $53.62 | $53.62 | 292,816 |
| 2024-05-10 | $53.92 | $54.00 | $53.34 | $53.58 | $53.58 | 160,974 |
| 2024-05-09 | $53.29 | $53.79 | $53.18 | $53.73 | $53.73 | 227,619 |
| 2024-05-08 | $52.72 | $53.20 | $52.64 | $53.13 | $53.13 | 220,503 |
| 2024-05-07 | $53.16 | $53.54 | $53.07 | $53.11 | $53.11 | 269,775 |
| 2024-05-06 | $52.81 | $53.21 | $52.81 | $53.07 | $53.07 | 157,082 |
| 2024-05-03 | $52.72 | $52.92 | $52.36 | $52.49 | $52.49 | 210,540 |
| 2024-05-02 | $51.66 | $52.10 | $51.31 | $51.96 | $51.96 | 180,259 |
| 2024-05-01 | $51.18 | $52.04 | $50.99 | $51.21 | $51.21 | 180,961 |
| 2024-04-30 | $51.84 | $51.94 | $51.10 | $51.12 | $51.12 | 166,499 |
| 2024-04-29 | $52.19 | $52.39 | $52.03 | $52.26 | $52.26 | 165,994 |
| 2024-04-26 | $51.78 | $52.13 | $51.62 | $52.00 | $52.00 | 190,521 |
| 2024-04-25 | $51.52 | $51.81 | $51.02 | $51.66 | $51.66 | 190,636 |
| 2024-04-24 | $51.86 | $52.09 | $51.57 | $51.97 | $51.97 | 206,880 |
| 2024-04-23 | $51.25 | $52.23 | $51.21 | $52.00 | $52.00 | 227,210 |
| 2024-04-22 | $51.09 | $51.68 | $50.77 | $51.41 | $51.41 | 249,877 |
| 2024-04-19 | $50.27 | $50.91 | $50.17 | $50.82 | $50.82 | 210,771 |
| 2024-04-18 | $50.49 | $50.90 | $50.16 | $50.33 | $50.33 | 486,108 |
| 2024-04-17 | $50.91 | $51.11 | $50.18 | $50.18 | $50.18 | 340,315 |
| 2024-04-16 | $50.76 | $50.85 | $50.26 | $50.60 | $50.60 | 429,567 |
| 2024-04-15 | $51.75 | $52.03 | $50.75 | $51.01 | $51.01 | 264,116 |
| 2024-04-12 | $51.96 | $52.21 | $51.28 | $51.43 | $51.43 | 164,284 |
| 2024-04-11 | $52.44 | $52.44 | $51.88 | $52.28 | $52.28 | 146,174 |
| 2024-04-10 | $52.59 | $52.81 | $51.87 | $52.17 | $52.17 | 227,525 |
| 2024-04-09 | $53.66 | $53.84 | $53.21 | $53.56 | $53.56 | 252,566 |
| 2024-04-08 | $53.46 | $53.68 | $53.30 | $53.46 | $53.46 | 180,663 |
| 2024-04-05 | $52.91 | $53.44 | $52.91 | $53.21 | $53.21 | 220,086 |
| 2024-04-04 | $53.99 | $54.07 | $52.82 | $52.95 | $52.95 | 143,818 |
| 2024-04-03 | $53.06 | $53.62 | $53.01 | $53.47 | $53.47 | 186,427 |
| 2024-04-02 | $53.55 | $53.55 | $52.90 | $53.13 | $53.13 | 349,828 |
| 2024-04-01 | $54.54 | $54.54 | $53.92 | $53.96 | $53.96 | 227,129 |
| 2024-03-28 | $54.13 | $54.64 | $54.10 | $54.43 | $54.43 | 188,625 |
| 2024-03-27 | $53.22 | $54.10 | $53.22 | $54.10 | $54.10 | 232,029 |
| 2024-03-26 | $53.26 | $53.41 | $52.85 | $52.85 | $52.85 | 229,612 |
| 2024-03-25 | $53.02 | $53.38 | $52.97 | $52.97 | $52.97 | 222,162 |
| 2024-03-22 | $53.57 | $53.66 | $52.89 | $52.91 | $52.91 | 238,185 |
| 2024-03-21 | $53.16 | $53.69 | $53.16 | $53.56 | $53.56 | 343,025 |
| 2024-03-20 | $51.74 | $53.17 | $51.74 | $52.88 | $52.88 | 382,419 |
| 2024-03-19 | $51.27 | $52.01 | $51.27 | $51.87 | $51.87 | 280,295 |
| 2024-03-18 | $51.87 | $51.93 | $51.52 | $51.59 | $51.49 | 250,000 |
| 2024-03-15 | $51.47 | $51.99 | $51.47 | $51.79 | $51.68 | 236,255 |
| 2024-03-14 | $52.35 | $52.35 | $51.22 | $51.62 | $51.51 | 190,134 |
| 2024-03-13 | $52.11 | $52.61 | $52.11 | $52.31 | $52.20 | 166,727 |
| 2024-03-12 | $52.35 | $52.39 | $51.86 | $52.18 | $52.07 | 137,598 |
| 2024-03-11 | $52.20 | $52.37 | $51.92 | $52.21 | $52.10 | 198,133 |
| 2024-03-08 | $52.78 | $53.14 | $52.21 | $52.34 | $52.23 | 161,616 |
| 2024-03-07 | $52.33 | $52.66 | $52.18 | $52.38 | $52.27 | 155,138 |
| 2024-03-06 | $52.18 | $52.25 | $51.66 | $51.92 | $51.81 | 240,443 |
| 2024-03-05 | $51.68 | $52.30 | $51.68 | $51.87 | $51.76 | 210,311 |
| 2024-03-04 | $52.27 | $52.47 | $51.79 | $51.81 | $51.70 | 140,246 |
| 2024-03-01 | $51.79 | $52.13 | $51.45 | $52.04 | $52.04 | 185,694 |
| 2024-02-29 | $51.87 | $52.17 | $51.50 | $51.78 | $51.78 | 179,919 |
| 2024-02-28 | $51.54 | $51.70 | $51.27 | $51.33 | $51.33 | 292,016 |
| 2024-02-27 | $51.74 | $51.86 | $51.51 | $51.72 | $51.72 | 294,989 |
| 2024-02-26 | $51.31 | $51.66 | $51.16 | $51.42 | $51.42 | 351,358 |
| 2024-02-23 | $51.33 | $51.64 | $51.05 | $51.38 | $51.38 | 217,634 |
| 2024-02-22 | $51.27 | $51.33 | $50.96 | $51.27 | $51.27 | 273,736 |
| 2024-02-21 | $50.89 | $51.16 | $50.72 | $51.05 | $51.05 | 375,805 |
| 2024-02-20 | $51.14 | $51.32 | $50.92 | $51.09 | $51.09 | 212,178 |
| 2024-02-16 | $51.63 | $52.05 | $51.52 | $51.60 | $51.60 | 234,078 |
| 2024-02-15 | $51.28 | $52.24 | $51.28 | $52.12 | $52.12 | 305,549 |
| 2024-02-14 | $50.78 | $51.13 | $50.36 | $51.04 | $51.04 | 230,171 |
| 2024-02-13 | $50.69 | $50.80 | $49.73 | $50.15 | $50.15 | 222,380 |
| 2024-02-12 | $51.14 | $52.26 | $51.14 | $52.03 | $52.03 | 205,418 |
| 2024-02-09 | $50.71 | $51.15 | $50.37 | $51.11 | $51.11 | 295,668 |
| 2024-02-08 | $50.05 | $50.60 | $49.92 | $50.58 | $50.58 | 329,498 |
| 2024-02-07 | $50.33 | $50.33 | $49.71 | $50.08 | $50.08 | 238,762 |
| 2024-02-06 | $49.97 | $50.42 | $49.89 | $50.13 | $50.13 | 211,522 |
| 2024-02-05 | $50.30 | $50.30 | $49.60 | $49.89 | $49.89 | 259,044 |
| 2024-02-02 | $50.36 | $50.96 | $50.18 | $50.72 | $50.72 | 203,418 |
| 2024-02-01 | $50.92 | $51.17 | $49.93 | $50.91 | $50.91 | 324,536 |
| 2024-01-31 | $51.56 | $51.97 | $50.50 | $50.57 | $50.57 | 213,509 |
| 2024-01-30 | $51.80 | $52.10 | $51.60 | $51.99 | $51.99 | 225,434 |
| 2024-01-29 | $51.58 | $52.05 | $51.29 | $52.03 | $52.03 | 244,550 |
| 2024-01-26 | $51.52 | $51.82 | $51.31 | $51.58 | $51.58 | 307,478 |
| 2024-01-25 | $51.45 | $51.62 | $50.91 | $51.42 | $51.42 | 237,702 |
| 2024-01-24 | $51.59 | $51.68 | $50.79 | $50.96 | $50.96 | 230,325 |
| 2024-01-23 | $51.65 | $51.87 | $50.99 | $51.07 | $51.07 | 270,423 |
| 2024-01-22 | $50.72 | $51.46 | $50.72 | $51.44 | $51.44 | 295,494 |
| 2024-01-19 | $50.13 | $50.51 | $49.64 | $50.51 | $50.51 | 211,711 |
| 2024-01-18 | $49.80 | $49.97 | $49.34 | $49.91 | $49.91 | 541,120 |
| 2024-01-17 | $49.24 | $49.66 | $49.18 | $49.45 | $49.45 | 228,898 |
| 2024-01-16 | $50.04 | $50.12 | $49.65 | $49.79 | $49.79 | 408,463 |
| 2024-01-12 | $51.07 | $51.33 | $50.23 | $50.42 | $50.42 | 190,965 |
| 2024-01-11 | $50.61 | $50.69 | $50.01 | $50.57 | $50.57 | 224,810 |
| 2024-01-10 | $50.75 | $50.91 | $50.36 | $50.86 | $50.86 | 196,136 |
| 2024-01-09 | $50.94 | $50.97 | $50.53 | $50.75 | $50.75 | 188,603 |
| 2024-01-08 | $50.80 | $51.36 | $50.54 | $51.34 | $51.34 | 208,186 |
| 2024-01-05 | $50.58 | $51.34 | $50.50 | $50.82 | $50.82 | 683,913 |
| 2024-01-04 | $50.94 | $51.16 | $50.69 | $50.78 | $50.78 | 214,020 |
| 2024-01-03 | $51.63 | $51.63 | $50.80 | $50.83 | $50.83 | 253,353 |
| 2024-01-02 | $51.95 | $52.63 | $51.84 | $52.09 | $52.09 | 284,066 |
| 2023-12-29 | $52.86 | $52.94 | $52.26 | $52.33 | $52.33 | 289,364 |
| 2023-12-28 | $52.82 | $53.12 | $52.71 | $52.88 | $52.88 | 219,328 |
| 2023-12-27 | $53.12 | $53.27 | $52.82 | $53.09 | $53.09 | 207,793 |
| 2023-12-26 | $52.68 | $53.14 | $52.48 | $52.97 | $52.97 | 392,410 |
| 2023-12-22 | $52.37 | $52.78 | $52.20 | $52.44 | $52.44 | 311,014 |
| 2023-12-21 | $51.90 | $52.21 | $51.63 | $52.21 | $52.21 | 379,201 |
| 2023-12-20 | $52.12 | $52.77 | $51.38 | $51.42 | $51.42 | 514,475 |
| 2023-12-19 | $51.43 | $52.32 | $51.40 | $52.29 | $52.29 | 330,105 |
| 2023-12-18 | $51.81 | $51.83 | $51.31 | $51.37 | $51.17 | 342,553 |
| 2023-12-15 | $51.84 | $52.00 | $51.16 | $51.35 | $51.15 | 328,422 |
| 2023-12-14 | $51.11 | $51.97 | $51.11 | $51.80 | $51.60 | 302,975 |
| 2023-12-13 | $48.64 | $50.30 | $48.33 | $50.30 | $50.30 | 509,943 |
| 2023-12-12 | $48.84 | $48.85 | $48.46 | $48.64 | $48.64 | 260,357 |
| 2023-12-11 | $48.67 | $48.96 | $48.59 | $48.91 | $48.91 | 299,551 |
| 2023-12-08 | $48.35 | $48.91 | $48.35 | $48.71 | $48.71 | 314,597 |
| 2023-12-07 | $48.06 | $48.38 | $47.78 | $48.34 | $48.34 | 454,070 |
| 2023-12-06 | $48.34 | $49.03 | $47.85 | $47.89 | $47.89 | 465,157 |
| 2023-12-05 | $48.55 | $48.55 | $48.01 | $48.06 | $48.06 | 247,854 |
| 2023-12-04 | $48.08 | $48.77 | $48.08 | $48.72 | $48.72 | 274,071 |
| 2023-12-01 | $46.91 | $48.35 | $46.70 | $48.29 | $48.29 | 302,749 |
| 2023-11-30 | $46.98 | $47.15 | $46.66 | $46.98 | $46.98 | 203,672 |
| 2023-11-29 | $46.81 | $47.31 | $46.73 | $46.81 | $46.81 | 309,397 |
| 2023-11-28 | $46.64 | $46.82 | $46.36 | $46.52 | $46.52 | 290,301 |
| 2023-11-27 | $46.67 | $46.80 | $46.41 | $46.68 | $46.68 | 223,952 |
| 2023-11-24 | $46.64 | $46.98 | $46.60 | $46.91 | $46.91 | 78,688 |
| 2023-11-22 | $46.55 | $46.78 | $46.41 | $46.57 | $46.57 | 272,028 |
| 2023-11-21 | $46.69 | $46.69 | $46.38 | $46.42 | $46.42 | 250,563 |
| 2023-11-20 | $46.75 | $46.97 | $46.45 | $46.90 | $46.90 | 283,920 |
| 2023-11-17 | $46.49 | $46.85 | $46.44 | $46.74 | $46.74 | 249,435 |
| 2023-11-16 | $46.72 | $46.72 | $45.93 | $46.10 | $46.10 | 321,224 |
| 2023-11-15 | $46.62 | $47.43 | $46.62 | $46.82 | $46.82 | 220,894 |
| 2023-11-14 | $45.50 | $46.65 | $45.50 | $46.62 | $46.62 | 229,533 |
| 2023-11-13 | $44.24 | $44.56 | $44.10 | $44.46 | $44.46 | 249,430 |
| 2023-11-10 | $44.16 | $44.57 | $43.93 | $44.45 | $44.45 | 330,855 |
| 2023-11-09 | $44.75 | $44.75 | $43.91 | $43.95 | $43.95 | 329,175 |
| 2023-11-08 | $44.97 | $44.97 | $44.40 | $44.52 | $44.52 | 411,574 |
| 2023-11-07 | $45.17 | $45.17 | $44.73 | $44.93 | $44.93 | 277,001 |
| 2023-11-06 | $45.82 | $45.82 | $45.10 | $45.28 | $45.28 | 304,304 |
| 2023-11-03 | $45.37 | $46.08 | $45.37 | $45.85 | $45.85 | 263,778 |
| 2023-11-02 | $44.00 | $44.68 | $44.00 | $44.68 | $44.68 | 239,884 |
| 2023-11-01 | $43.31 | $43.58 | $42.86 | $43.58 | $43.58 | 326,175 |
| 2023-10-31 | $43.01 | $43.35 | $42.94 | $43.23 | $43.23 | 462,144 |
| 2023-10-30 | $42.98 | $43.20 | $42.66 | $43.04 | $43.04 | 317,293 |
| 2023-10-27 | $43.24 | $43.24 | $42.53 | $42.71 | $42.71 | 296,445 |
| 2023-10-26 | $42.90 | $43.46 | $42.88 | $43.19 | $43.19 | 442,822 |
| 2023-10-25 | $43.04 | $43.04 | $42.63 | $42.79 | $42.79 | 385,496 |
| 2023-10-24 | $43.36 | $43.59 | $43.03 | $43.29 | $43.29 | 503,609 |
| 2023-10-23 | $43.34 | $43.69 | $43.11 | $43.16 | $43.16 | 351,415 |
| 2023-10-20 | $44.02 | $44.03 | $43.47 | $43.52 | $43.52 | 312,322 |
| 2023-10-19 | $44.57 | $44.86 | $43.92 | $44.06 | $44.06 | 175,711 |
| 2023-10-18 | $45.27 | $45.27 | $44.58 | $44.68 | $44.68 | 378,921 |
| 2023-10-17 | $44.73 | $45.88 | $44.73 | $45.59 | $45.59 | 206,522 |
| 2023-10-16 | $44.55 | $45.06 | $44.54 | $45.00 | $45.00 | 222,851 |
| 2023-10-13 | $44.79 | $44.95 | $44.10 | $44.28 | $44.28 | 241,409 |
| 2023-10-12 | $45.53 | $45.53 | $44.29 | $44.65 | $44.65 | 365,438 |
| 2023-10-11 | $45.38 | $45.71 | $45.13 | $45.44 | $45.44 | 217,450 |
| 2023-10-10 | $45.15 | $45.64 | $45.15 | $45.41 | $45.41 | 252,239 |
| 2023-10-09 | $44.44 | $45.09 | $44.31 | $44.96 | $44.96 | 175,009 |
| 2023-10-06 | $44.08 | $44.86 | $43.80 | $44.58 | $44.58 | 270,839 |
| 2023-10-05 | $44.17 | $44.43 | $43.95 | $44.32 | $44.32 | 264,849 |
| 2023-10-04 | $44.21 | $44.41 | $43.73 | $44.22 | $44.22 | 423,360 |
| 2023-10-03 | $44.79 | $44.92 | $44.08 | $44.30 | $44.30 | 231,111 |
| 2023-10-02 | $45.66 | $45.73 | $44.86 | $45.10 | $45.10 | 241,492 |
| 2023-09-29 | $46.24 | $46.24 | $45.61 | $45.69 | $45.69 | 1,300,435 |
| 2023-09-28 | $45.45 | $46.10 | $45.45 | $45.97 | $45.97 | 178,995 |
| 2023-09-27 | $45.22 | $45.64 | $45.05 | $45.47 | $45.47 | 723,100 |
| 2023-09-26 | $45.30 | $45.64 | $45.02 | $45.07 | $45.07 | 225,197 |
| 2023-09-25 | $45.12 | $45.76 | $45.12 | $45.71 | $45.71 | 411,318 |
| 2023-09-22 | $45.56 | $45.69 | $45.29 | $45.37 | $45.37 | 269,912 |
| 2023-09-21 | $45.74 | $45.75 | $45.42 | $45.49 | $45.49 | 294,560 |
| 2023-09-20 | $46.44 | $46.78 | $45.94 | $45.95 | $45.95 | 281,894 |
| 2023-09-19 | $46.39 | $46.61 | $46.13 | $46.28 | $46.28 | 229,724 |
| 2023-09-18 | $46.76 | $46.83 | $46.50 | $46.50 | $46.33 | 227,252 |
| 2023-09-15 | $47.01 | $47.10 | $46.55 | $46.72 | $46.54 | 202,471 |
| 2023-09-14 | $46.91 | $47.28 | $46.88 | $47.20 | $47.02 | 174,923 |
| 2023-09-13 | $46.89 | $46.94 | $46.28 | $46.43 | $46.26 | 180,873 |
| 2023-09-12 | $46.68 | $47.06 | $46.68 | $46.77 | $46.59 | 305,070 |
| 2023-09-11 | $46.99 | $47.20 | $46.69 | $46.70 | $46.52 | 163,250 |
| 2023-09-08 | $46.75 | $46.91 | $46.47 | $46.75 | $46.57 | 135,219 |
| 2023-09-07 | $46.95 | $47.02 | $46.54 | $46.68 | $46.50 | 225,953 |
| 2023-09-06 | $47.45 | $47.80 | $46.94 | $47.20 | $47.02 | 122,897 |
| 2023-09-05 | $48.53 | $48.53 | $47.39 | $47.39 | $47.21 | 168,140 |
| 2023-09-01 | $48.41 | $48.82 | $48.41 | $48.70 | $48.52 | 111,706 |
| 2023-08-31 | $48.06 | $48.33 | $47.98 | $48.00 | $48.00 | 187,427 |
| 2023-08-30 | $47.84 | $48.19 | $47.77 | $47.98 | $47.98 | 167,416 |
| 2023-08-29 | $47.24 | $47.91 | $47.11 | $47.88 | $47.88 | 187,749 |
| 2023-08-28 | $47.02 | $47.59 | $47.02 | $47.25 | $47.25 | 219,733 |
| 2023-08-25 | $46.99 | $47.10 | $46.31 | $46.82 | $46.82 | 135,116 |
| 2023-08-24 | $47.12 | $47.52 | $46.81 | $46.82 | $46.82 | 197,562 |
| 2023-08-23 | $46.71 | $47.22 | $46.56 | $47.16 | $47.16 | 258,087 |
| 2023-08-22 | $47.09 | $47.33 | $46.65 | $46.69 | $46.69 | 286,799 |
| 2023-08-21 | $47.41 | $47.48 | $46.84 | $47.09 | $47.09 | 195,401 |
| 2023-08-18 | $46.67 | $47.41 | $46.67 | $47.31 | $47.31 | 198,177 |
| 2023-08-17 | $47.61 | $47.87 | $47.05 | $47.07 | $47.07 | 145,597 |
| 2023-08-16 | $47.77 | $48.24 | $47.41 | $47.41 | $47.41 | 286,687 |
| 2023-08-15 | $48.37 | $48.37 | $47.85 | $47.93 | $47.93 | 157,267 |
| 2023-08-14 | $48.70 | $48.70 | $48.17 | $48.66 | $48.66 | 174,050 |
| 2023-08-11 | $48.50 | $48.89 | $48.34 | $48.74 | $48.74 | 264,767 |
| 2023-08-10 | $49.03 | $49.38 | $48.41 | $48.63 | $48.63 | 195,416 |
| 2023-08-09 | $49.10 | $49.16 | $48.65 | $48.85 | $48.85 | 196,569 |
| 2023-08-08 | $48.98 | $49.21 | $48.44 | $49.12 | $49.12 | 247,281 |
| 2023-08-07 | $49.34 | $49.49 | $49.06 | $49.49 | $49.49 | 284,395 |
| 2023-08-04 | $49.12 | $49.60 | $48.92 | $49.16 | $49.16 | 183,239 |
| 2023-08-03 | $49.00 | $49.27 | $48.58 | $49.01 | $49.01 | 194,204 |
| 2023-08-02 | $49.23 | $49.37 | $48.92 | $49.23 | $49.23 | 166,357 |
| 2023-08-01 | $49.51 | $49.65 | $49.13 | $49.61 | $49.61 | 194,164 |
| 2023-07-31 | $49.49 | $49.73 | $49.39 | $49.71 | $49.71 | 177,299 |
| 2023-07-28 | $49.17 | $49.43 | $48.97 | $49.28 | $49.28 | 180,023 |
| 2023-07-27 | $49.50 | $49.53 | $48.62 | $48.80 | $48.80 | 195,753 |
| 2023-07-26 | $48.69 | $49.32 | $48.69 | $49.20 | $49.20 | 242,617 |
| 2023-07-25 | $48.66 | $49.02 | $48.51 | $48.69 | $48.69 | 562,650 |
| 2023-07-24 | $48.26 | $48.80 | $48.26 | $48.70 | $48.70 | 230,619 |
| 2023-07-21 | $48.87 | $48.88 | $48.23 | $48.26 | $48.26 | 211,315 |
| 2023-07-20 | $49.01 | $49.01 | $48.31 | $48.63 | $48.63 | 821,854 |
| 2023-07-19 | $48.77 | $48.96 | $48.52 | $48.95 | $48.95 | 177,633 |
| 2023-07-18 | $47.88 | $48.65 | $47.85 | $48.59 | $48.59 | 193,691 |
| 2023-07-17 | $47.39 | $47.98 | $47.32 | $47.78 | $47.78 | 224,369 |
| 2023-07-14 | $48.10 | $48.10 | $47.17 | $47.45 | $47.45 | 232,422 |
| 2023-07-13 | $47.86 | $48.03 | $47.66 | $47.96 | $47.96 | 182,716 |
| 2023-07-12 | $47.82 | $47.93 | $47.60 | $47.69 | $47.69 | 195,145 |
| 2023-07-11 | $46.81 | $47.24 | $46.75 | $47.16 | $47.16 | 174,076 |
| 2023-07-10 | $46.13 | $46.87 | $46.00 | $46.65 | $46.65 | 205,190 |
| 2023-07-07 | $45.51 | $46.55 | $45.51 | $46.17 | $46.17 | 200,663 |
| 2023-07-06 | $45.68 | $45.79 | $44.99 | $45.53 | $45.53 | 193,237 |
| 2023-07-05 | $46.48 | $46.48 | $46.08 | $46.13 | $46.13 | 268,776 |
| 2023-07-03 | $46.31 | $46.80 | $46.31 | $46.62 | $46.62 | 71,842 |
| 2023-06-30 | $46.67 | $46.67 | $46.21 | $46.39 | $46.39 | 156,474 |
| 2023-06-29 | $45.70 | $46.33 | $45.67 | $46.22 | $46.22 | 236,714 |
| 2023-06-28 | $45.42 | $45.65 | $45.13 | $45.65 | $45.65 | 265,335 |
| 2023-06-27 | $44.83 | $45.66 | $44.68 | $45.52 | $45.52 | 519,435 |
| 2023-06-26 | $44.50 | $45.16 | $44.50 | $44.72 | $44.72 | 610,532 |
| 2023-06-23 | $44.46 | $44.84 | $44.29 | $44.43 | $44.43 | 374,201 |
| 2023-06-22 | $45.18 | $45.22 | $44.80 | $44.99 | $44.99 | 310,783 |
| 2023-06-21 | $45.25 | $45.66 | $45.02 | $45.40 | $45.40 | 208,311 |
| 2023-06-20 | $45.71 | $45.73 | $45.32 | $45.59 | $45.39 | 350,007 |
| 2023-06-16 | $46.38 | $46.40 | $45.65 | $45.83 | $45.63 | 193,771 |
| 2023-06-15 | $45.56 | $46.22 | $45.56 | $46.18 | $45.98 | 252,133 |
| 2023-06-14 | $46.35 | $46.54 | $45.41 | $45.72 | $45.72 | 262,868 |
| 2023-06-13 | $45.86 | $46.46 | $45.86 | $46.18 | $46.18 | 313,759 |
| 2023-06-12 | $45.57 | $45.89 | $45.24 | $45.58 | $45.58 | 453,835 |
| 2023-06-09 | $45.87 | $45.89 | $45.41 | $45.56 | $45.56 | 224,135 |
| 2023-06-08 | $46.08 | $46.22 | $45.56 | $45.93 | $45.93 | 218,412 |
| 2023-06-07 | $45.30 | $46.29 | $45.30 | $46.18 | $46.18 | 247,687 |
| 2023-06-06 | $43.62 | $45.20 | $43.52 | $45.10 | $45.10 | 727,535 |
| 2023-06-05 | $44.45 | $44.45 | $43.42 | $43.73 | $43.73 | 176,600 |
| 2023-06-02 | $43.15 | $44.52 | $43.15 | $44.48 | $44.48 | 230,610 |
| 2023-06-01 | $42.27 | $42.79 | $42.05 | $42.64 | $42.64 | 955,578 |
| 2023-05-31 | $42.78 | $42.95 | $41.93 | $42.20 | $42.20 | 279,367 |
| 2023-05-30 | $43.36 | $43.46 | $42.84 | $43.08 | $43.08 | 218,944 |
| 2023-05-26 | $42.95 | $43.32 | $42.85 | $43.26 | $43.26 | 183,375 |
| 2023-05-25 | $42.82 | $43.03 | $42.40 | $42.83 | $42.83 | 387,626 |
| 2023-05-24 | $43.27 | $43.27 | $42.71 | $42.90 | $42.90 | 343,030 |
| 2023-05-23 | $43.45 | $44.00 | $43.24 | $43.38 | $43.38 | 267,638 |
| 2023-05-22 | $43.20 | $43.66 | $42.97 | $43.48 | $43.48 | 271,912 |
| 2023-05-19 | $43.79 | $43.79 | $42.82 | $43.05 | $43.05 | 353,896 |
| 2023-05-18 | $42.97 | $43.59 | $42.80 | $43.51 | $43.51 | 810,961 |
| 2023-05-17 | $42.33 | $43.17 | $42.22 | $43.11 | $43.11 | 366,099 |
| 2023-05-16 | $42.40 | $42.40 | $41.97 | $41.98 | $41.98 | 445,580 |
| 2023-05-15 | $42.22 | $42.72 | $42.16 | $42.58 | $42.58 | 266,605 |
| 2023-05-12 | $42.27 | $42.37 | $41.74 | $42.06 | $42.06 | 509,255 |
| 2023-05-11 | $41.96 | $42.13 | $41.73 | $42.05 | $42.05 | 633,199 |
| 2023-05-10 | $42.77 | $42.77 | $41.82 | $42.25 | $42.25 | 801,871 |
| 2023-05-09 | $42.18 | $42.49 | $42.00 | $42.28 | $42.28 | 530,484 |
| 2023-05-08 | $42.93 | $43.04 | $42.31 | $42.48 | $42.48 | 298,387 |
| 2023-05-05 | $42.27 | $42.78 | $42.27 | $42.67 | $42.67 | 337,735 |
| 2023-05-04 | $41.98 | $42.01 | $41.16 | $41.44 | $41.44 | 3,011,942 |
| 2023-05-03 | $42.60 | $43.13 | $42.26 | $42.34 | $42.34 | 504,442 |
| 2023-05-02 | $43.27 | $43.27 | $41.86 | $42.44 | $42.44 | 325,242 |
| 2023-05-01 | $43.47 | $43.95 | $43.34 | $43.41 | $43.41 | 285,624 |
| 2023-04-28 | $43.05 | $43.66 | $43.05 | $43.55 | $43.55 | 252,699 |
| 2023-04-27 | $42.58 | $43.10 | $42.34 | $43.10 | $43.10 | 305,740 |
| 2023-04-26 | $42.53 | $42.85 | $42.25 | $42.37 | $42.37 | 592,632 |
| 2023-04-25 | $43.51 | $43.55 | $42.72 | $42.72 | $42.72 | 278,374 |
| 2023-04-24 | $43.78 | $44.16 | $43.71 | $43.90 | $43.90 | 477,254 |
| 2023-04-21 | $44.06 | $44.16 | $43.54 | $43.77 | $43.77 | 227,251 |
| 2023-04-20 | $43.99 | $44.33 | $43.87 | $44.03 | $44.03 | 724,789 |
| 2023-04-19 | $43.98 | $44.41 | $43.83 | $44.29 | $44.29 | 220,663 |
| 2023-04-18 | $44.45 | $44.45 | $43.97 | $44.22 | $44.22 | 334,236 |
| 2023-04-17 | $43.94 | $44.33 | $43.90 | $44.32 | $44.32 | 191,736 |
| 2023-04-14 | $44.31 | $44.54 | $43.66 | $43.92 | $43.92 | 266,523 |
| 2023-04-13 | $43.99 | $44.34 | $43.82 | $44.16 | $44.16 | 215,976 |
| 2023-04-12 | $44.43 | $44.45 | $43.81 | $43.84 | $43.84 | 232,338 |
| 2023-04-11 | $43.80 | $44.32 | $43.76 | $44.11 | $44.11 | 317,287 |
| 2023-04-10 | $42.91 | $43.80 | $42.86 | $43.66 | $43.66 | 264,229 |
| 2023-04-06 | $43.17 | $43.28 | $42.87 | $43.03 | $43.03 | 328,954 |
| 2023-04-05 | $43.28 | $43.40 | $42.86 | $43.20 | $43.20 | 428,759 |
| 2023-04-04 | $44.68 | $44.68 | $43.22 | $43.51 | $43.51 | 415,511 |
| 2023-04-03 | $44.64 | $44.84 | $44.04 | $44.54 | $44.54 | 291,553 |
| 2023-03-31 | $44.03 | $44.52 | $43.95 | $44.50 | $44.50 | 256,220 |
| 2023-03-30 | $44.14 | $44.22 | $43.61 | $43.75 | $43.75 | 355,872 |
| 2023-03-29 | $43.92 | $43.92 | $43.50 | $43.85 | $43.85 | 619,316 |
| 2023-03-28 | $43.26 | $43.62 | $43.17 | $43.44 | $43.44 | 488,718 |
| 2023-03-27 | $43.47 | $43.60 | $42.96 | $43.30 | $43.30 | 486,162 |
| 2023-03-24 | $41.98 | $42.82 | $41.62 | $42.75 | $42.75 | 540,409 |
| 2023-03-23 | $43.13 | $43.49 | $42.05 | $42.39 | $42.39 | 255,266 |
| 2023-03-22 | $43.87 | $44.04 | $42.75 | $42.75 | $42.75 | 266,100 |
| 2023-03-21 | $43.92 | $44.18 | $43.70 | $43.91 | $43.91 | 1,352,675 |
| 2023-03-20 | $42.74 | $43.59 | $42.74 | $43.01 | $42.89 | 318,295 |
| 2023-03-17 | $43.23 | $43.23 | $42.25 | $42.38 | $42.26 | 656,628 |
| 2023-03-16 | $42.34 | $43.94 | $42.07 | $43.60 | $43.47 | 834,095 |
| 2023-03-15 | $42.89 | $42.96 | $42.13 | $42.91 | $42.79 | 499,981 |
| 2023-03-14 | $44.65 | $44.85 | $43.53 | $44.00 | $43.87 | 443,675 |
| 2023-03-13 | $43.88 | $44.22 | $42.98 | $43.22 | $43.10 | 488,195 |
| 2023-03-10 | $45.64 | $45.83 | $44.32 | $44.74 | $44.61 | 301,125 |
| 2023-03-09 | $47.32 | $47.38 | $45.95 | $45.98 | $45.85 | 309,515 |
| 2023-03-08 | $47.36 | $47.54 | $46.94 | $47.34 | $47.20 | 153,149 |
| 2023-03-07 | $47.81 | $47.88 | $47.18 | $47.30 | $47.16 | 198,408 |
| 2023-03-06 | $48.67 | $48.67 | $47.67 | $47.84 | $47.70 | 209,944 |
| 2023-03-03 | $48.32 | $48.76 | $48.02 | $48.63 | $48.49 | 189,289 |
| 2023-03-02 | $47.69 | $48.19 | $47.40 | $48.08 | $47.94 | 321,945 |
| 2023-03-01 | $47.63 | $48.13 | $47.56 | $48.01 | $47.87 | 248,520 |
| 2023-02-28 | $47.83 | $48.22 | $47.78 | $47.78 | $47.64 | 130,632 |
| 2023-02-27 | $48.04 | $48.36 | $47.72 | $47.86 | $47.72 | 157,901 |
| 2023-02-24 | $47.24 | $47.74 | $47.10 | $47.72 | $47.58 | 181,225 |
| 2023-02-23 | $47.89 | $48.12 | $47.34 | $47.86 | $47.72 | 372,950 |
| 2023-02-22 | $47.52 | $47.88 | $47.34 | $47.52 | $47.38 | 215,246 |
| 2023-02-21 | $48.43 | $48.48 | $47.40 | $47.45 | $47.31 | 452,063 |
| 2023-02-17 | $48.65 | $48.98 | $48.54 | $48.87 | $48.73 | 223,656 |
| 2023-02-16 | $48.60 | $49.31 | $48.57 | $48.91 | $48.77 | 174,728 |
| 2023-02-15 | $48.46 | $49.22 | $48.37 | $49.19 | $49.05 | 180,648 |
| 2023-02-14 | $48.67 | $49.17 | $48.43 | $48.85 | $48.71 | 232,028 |
| 2023-02-13 | $48.36 | $48.96 | $48.13 | $48.91 | $48.77 | 222,510 |
| 2023-02-10 | $47.98 | $48.42 | $47.89 | $48.34 | $48.20 | 244,529 |
| 2023-02-09 | $49.08 | $49.22 | $48.07 | $48.15 | $48.01 | 246,439 |
| 2023-02-08 | $49.13 | $49.20 | $48.62 | $48.76 | $48.62 | 195,249 |
| 2023-02-07 | $48.88 | $49.41 | $48.51 | $49.33 | $49.19 | 296,043 |
| 2023-02-06 | $49.26 | $49.44 | $48.69 | $48.92 | $48.78 | 222,412 |
| 2023-02-03 | $49.26 | $50.00 | $49.26 | $49.52 | $49.38 | 223,038 |
| 2023-02-02 | $49.28 | $49.88 | $49.05 | $49.75 | $49.61 | 395,823 |
| 2023-02-01 | $48.13 | $49.30 | $47.99 | $48.97 | $48.83 | 224,734 |
| 2023-01-31 | $47.20 | $48.30 | $47.19 | $48.25 | $48.11 | 219,294 |
| 2023-01-30 | $47.18 | $47.60 | $47.00 | $47.02 | $46.88 | 189,224 |
| 2023-01-27 | $47.40 | $47.75 | $47.26 | $47.55 | $47.41 | 172,154 |
| 2023-01-26 | $47.41 | $47.56 | $46.79 | $47.50 | $47.36 | 162,880 |
| 2023-01-25 | $46.39 | $47.09 | $46.30 | $47.08 | $46.94 | 240,152 |
| 2023-01-24 | $46.78 | $46.99 | $46.50 | $46.80 | $46.66 | 250,751 |
| 2023-01-23 | $46.56 | $47.16 | $46.47 | $46.91 | $46.77 | 332,538 |
| 2023-01-20 | $45.85 | $46.48 | $45.55 | $46.42 | $46.29 | 179,854 |
| 2023-01-19 | $45.67 | $45.88 | $45.26 | $45.64 | $45.51 | 245,720 |
| 2023-01-18 | $46.91 | $47.20 | $46.00 | $46.02 | $45.89 | 222,101 |
| 2023-01-17 | $46.94 | $47.10 | $46.67 | $46.80 | $46.66 | 184,378 |
| 2023-01-13 | $46.37 | $47.05 | $46.29 | $47.01 | $46.87 | 225,696 |
| 2023-01-12 | $46.41 | $46.86 | $46.13 | $46.78 | $46.64 | 254,758 |
| 2023-01-11 | $45.91 | $46.23 | $45.86 | $46.22 | $46.09 | 251,064 |
| 2023-01-10 | $45.17 | $45.78 | $45.05 | $45.72 | $45.59 | 425,570 |
| 2023-01-09 | $45.52 | $45.76 | $45.14 | $45.21 | $45.08 | 273,945 |
| 2023-01-06 | $44.47 | $45.33 | $44.41 | $45.25 | $45.12 | 160,763 |
| 2023-01-05 | $43.98 | $44.25 | $43.61 | $44.09 | $43.96 | 216,199 |
| 2023-01-04 | $43.95 | $44.55 | $43.95 | $44.32 | $44.19 | 251,598 |
| 2023-01-03 | $44.19 | $44.40 | $43.35 | $43.73 | $43.60 | 278,122 |
| 2022-12-30 | $43.70 | $44.02 | $43.60 | $43.95 | $43.95 | 311,523 |
| 2022-12-29 | $43.41 | $44.19 | $43.24 | $44.11 | $44.11 | 410,914 |
| 2022-12-28 | $44.04 | $44.12 | $43.19 | $43.22 | $43.22 | 558,547 |
| 2022-12-27 | $44.00 | $44.23 | $43.77 | $44.07 | $44.07 | 550,583 |
| 2022-12-23 | $43.59 | $44.01 | $43.43 | $44.00 | $44.00 | 339,024 |
| 2022-12-22 | $43.80 | $43.80 | $42.87 | $43.57 | $43.57 | 479,294 |
| 2022-12-21 | $43.73 | $44.27 | $43.73 | $44.17 | $44.17 | 512,393 |
| 2022-12-20 | $43.05 | $43.63 | $43.05 | $43.30 | $43.30 | 479,208 |
| 2022-12-19 | $43.65 | $43.90 | $43.09 | $43.31 | $43.14 | 545,374 |
| 2022-12-16 | $43.63 | $43.77 | $43.28 | $43.64 | $43.46 | 584,390 |
| 2022-12-15 | $44.32 | $44.43 | $43.83 | $43.93 | $43.75 | 438,876 |
| 2022-12-14 | $45.17 | $45.53 | $44.61 | $44.90 | $44.72 | 636,243 |
| 2022-12-13 | $46.27 | $46.45 | $45.04 | $45.20 | $45.02 | 371,287 |
| 2022-12-12 | $44.70 | $45.20 | $44.36 | $45.08 | $44.90 | 294,709 |
| 2022-12-09 | $44.86 | $45.14 | $44.56 | $44.56 | $44.56 | 321,520 |
| 2022-12-08 | $45.28 | $45.54 | $44.94 | $45.10 | $45.10 | 265,212 |
| 2022-12-07 | $45.09 | $45.41 | $44.94 | $44.94 | $44.94 | 241,774 |
| 2022-12-06 | $45.44 | $45.72 | $44.85 | $45.17 | $45.17 | 350,746 |
| 2022-12-05 | $46.56 | $46.56 | $45.35 | $45.55 | $45.55 | 290,386 |
| 2022-12-02 | $46.31 | $47.06 | $46.31 | $46.83 | $46.83 | 186,413 |
| 2022-12-01 | $47.17 | $47.40 | $46.64 | $46.79 | $46.79 | 241,853 |
| 2022-11-30 | $46.11 | $46.91 | $45.43 | $46.91 | $46.91 | 217,098 |
| 2022-11-29 | $45.72 | $46.15 | $45.72 | $45.99 | $45.99 | 250,971 |
| 2022-11-28 | $46.17 | $46.30 | $45.50 | $45.68 | $45.68 | 242,125 |
| 2022-11-25 | $46.38 | $46.72 | $46.28 | $46.62 | $46.62 | 56,552 |
| 2022-11-23 | $46.23 | $46.54 | $46.12 | $46.40 | $46.40 | 223,088 |
| 2022-11-22 | $46.01 | $46.44 | $46.01 | $46.43 | $46.43 | 283,075 |
| 2022-11-21 | $45.53 | $45.83 | $45.29 | $45.72 | $45.72 | 339,241 |
| 2022-11-18 | $45.81 | $46.17 | $45.42 | $45.75 | $45.75 | 210,211 |
| 2022-11-17 | $44.99 | $45.51 | $44.84 | $45.45 | $45.45 | 403,121 |
| 2022-11-16 | $46.22 | $46.22 | $45.47 | $45.62 | $45.62 | 316,809 |
| 2022-11-15 | $46.44 | $46.73 | $46.12 | $46.31 | $46.31 | 237,947 |
| 2022-11-14 | $45.96 | $46.47 | $45.72 | $45.72 | $45.72 | 227,283 |
| 2022-11-11 | $46.12 | $46.60 | $46.03 | $46.22 | $46.22 | 225,084 |
| 2022-11-10 | $44.92 | $45.92 | $44.92 | $45.86 | $45.86 | 356,241 |
| 2022-11-09 | $44.27 | $44.48 | $43.42 | $43.53 | $43.53 | 237,701 |
| 2022-11-08 | $44.71 | $45.09 | $44.13 | $44.65 | $44.65 | 372,774 |
| 2022-11-07 | $44.24 | $44.59 | $43.98 | $44.49 | $44.49 | 263,044 |
| 2022-11-04 | $43.77 | $44.26 | $43.30 | $44.07 | $44.07 | 637,603 |
| 2022-11-03 | $42.85 | $43.43 | $42.48 | $43.18 | $43.18 | 447,095 |
| 2022-11-02 | $44.54 | $44.89 | $43.31 | $43.37 | $43.37 | 247,101 |
| 2022-11-01 | $44.87 | $44.87 | $44.35 | $44.62 | $44.62 | 390,253 |
| 2022-10-31 | $44.18 | $44.55 | $44.00 | $44.37 | $44.37 | 568,639 |
| 2022-10-28 | $43.55 | $44.36 | $43.44 | $44.29 | $44.29 | 245,201 |
| 2022-10-27 | $43.81 | $44.17 | $43.43 | $43.45 | $43.45 | 174,033 |
| 2022-10-26 | $43.43 | $44.06 | $43.28 | $43.40 | $43.40 | 239,033 |
| 2022-10-25 | $42.43 | $43.39 | $42.43 | $43.29 | $43.29 | 212,876 |
| 2022-10-24 | $42.24 | $42.56 | $41.98 | $42.48 | $42.48 | 284,973 |
| 2022-10-21 | $41.16 | $42.15 | $41.00 | $42.00 | $42.00 | 420,293 |
| 2022-10-20 | $41.69 | $42.15 | $40.89 | $41.01 | $41.01 | 215,081 |
| 2022-10-19 | $41.94 | $42.15 | $41.21 | $41.67 | $41.67 | 281,506 |
| 2022-10-18 | $42.50 | $42.77 | $41.85 | $42.19 | $42.19 | 275,871 |
| 2022-10-17 | $41.45 | $41.90 | $41.35 | $41.63 | $41.63 | 417,370 |
| 2022-10-14 | $41.80 | $42.05 | $40.60 | $40.65 | $40.65 | 482,228 |
| 2022-10-13 | $39.75 | $41.77 | $39.46 | $41.58 | $41.58 | 433,337 |
| 2022-10-12 | $40.56 | $40.71 | $40.18 | $40.36 | $40.36 | 510,289 |
| 2022-10-11 | $40.40 | $41.09 | $40.10 | $40.50 | $40.50 | 280,946 |
| 2022-10-10 | $40.66 | $40.90 | $40.34 | $40.57 | $40.57 | 273,843 |
| 2022-10-07 | $41.19 | $41.19 | $40.40 | $40.54 | $40.54 | 341,443 |
| 2022-10-06 | $41.50 | $41.90 | $41.27 | $41.48 | $41.48 | 429,935 |
| 2022-10-05 | $41.42 | $41.84 | $41.08 | $41.69 | $41.69 | 666,398 |
| 2022-10-04 | $40.91 | $41.87 | $40.74 | $41.82 | $41.82 | 395,877 |
| 2022-10-03 | $39.63 | $40.45 | $39.36 | $40.24 | $40.24 | 459,860 |
| 2022-09-30 | $39.13 | $39.84 | $38.95 | $38.97 | $38.97 | 937,539 |
| 2022-09-29 | $39.63 | $39.63 | $38.71 | $39.26 | $39.26 | 1,002,639 |
| 2022-09-28 | $39.11 | $40.27 | $39.08 | $40.06 | $40.06 | 921,442 |
| 2022-09-27 | $39.35 | $39.58 | $38.59 | $38.93 | $38.93 | 762,491 |
| 2022-09-26 | $39.29 | $39.84 | $38.75 | $38.84 | $38.84 | 867,432 |
| 2022-09-23 | $40.05 | $40.05 | $38.91 | $39.41 | $39.41 | 879,346 |
| 2022-09-22 | $41.39 | $41.39 | $40.44 | $40.58 | $40.58 | 363,043 |
| 2022-09-21 | $42.05 | $42.47 | $41.31 | $41.34 | $41.34 | 483,891 |
| 2022-09-20 | $42.11 | $42.11 | $41.49 | $41.79 | $41.79 | 277,239 |
| 2022-09-19 | $41.43 | $42.64 | $41.43 | $42.53 | $42.37 | 285,167 |
| 2022-09-16 | $41.85 | $41.98 | $41.41 | $41.84 | $41.69 | 301,463 |
| 2022-09-15 | $42.32 | $42.89 | $42.22 | $42.41 | $42.26 | 234,502 |
| 2022-09-14 | $42.66 | $42.68 | $42.08 | $42.51 | $42.35 | 187,441 |
| 2022-09-13 | $43.43 | $43.49 | $42.47 | $42.58 | $42.42 | 285,948 |
| 2022-09-12 | $44.08 | $44.49 | $44.05 | $44.24 | $44.08 | 184,713 |
| 2022-09-09 | $43.29 | $43.87 | $43.26 | $43.84 | $43.68 | 155,365 |
| 2022-09-08 | $42.47 | $42.95 | $42.05 | $42.90 | $42.74 | 214,108 |
| 2022-09-07 | $41.82 | $42.70 | $41.77 | $42.70 | $42.70 | 321,391 |
| 2022-09-06 | $42.64 | $42.71 | $41.82 | $41.97 | $41.97 | 275,460 |
| 2022-09-02 | $43.15 | $43.36 | $42.29 | $42.45 | $42.45 | 311,419 |
| 2022-09-01 | $42.91 | $42.91 | $42.21 | $42.59 | $42.59 | 288,304 |
| 2022-08-31 | $43.62 | $43.63 | $43.12 | $43.18 | $43.18 | 215,866 |
| 2022-08-30 | $44.29 | $44.29 | $43.36 | $43.53 | $43.53 | 234,984 |
| 2022-08-29 | $44.26 | $44.63 | $44.17 | $44.29 | $44.29 | 144,466 |
| 2022-08-26 | $45.88 | $45.93 | $44.58 | $44.61 | $44.61 | 165,969 |
| 2022-08-25 | $45.21 | $45.91 | $45.14 | $45.87 | $45.87 | 192,539 |
| 2022-08-24 | $44.96 | $45.17 | $44.69 | $45.07 | $45.07 | 139,317 |
| 2022-08-23 | $44.93 | $45.42 | $44.89 | $44.89 | $44.89 | 141,135 |
| 2022-08-22 | $45.29 | $45.29 | $44.73 | $44.80 | $44.80 | 162,945 |
| 2022-08-19 | $46.16 | $46.16 | $45.59 | $45.79 | $45.79 | 166,644 |
| 2022-08-18 | $46.15 | $46.55 | $46.04 | $46.50 | $46.50 | 206,693 |
| 2022-08-17 | $46.25 | $46.27 | $45.66 | $45.96 | $45.96 | 179,902 |
| 2022-08-16 | $46.24 | $46.76 | $46.18 | $46.60 | $46.60 | 296,496 |
| 2022-08-15 | $45.88 | $46.23 | $45.61 | $46.23 | $46.23 | 134,460 |
| 2022-08-12 | $45.71 | $46.25 | $45.59 | $46.22 | $46.22 | 415,101 |
| 2022-08-11 | $45.31 | $45.83 | $45.31 | $45.49 | $45.49 | 181,344 |
| 2022-08-10 | $44.60 | $45.04 | $44.57 | $44.94 | $44.94 | 249,985 |
| 2022-08-09 | $44.20 | $44.23 | $43.73 | $43.89 | $43.89 | 169,707 |
| 2022-08-08 | $44.18 | $44.56 | $44.12 | $44.20 | $44.20 | 190,959 |
| 2022-08-05 | $43.34 | $44.05 | $43.23 | $43.93 | $43.93 | 211,904 |
| 2022-08-04 | $43.99 | $44.00 | $43.65 | $43.65 | $43.65 | 257,393 |
| 2022-08-03 | $43.93 | $44.18 | $43.62 | $44.04 | $44.04 | 171,414 |
| 2022-08-02 | $44.13 | $44.20 | $43.68 | $43.70 | $43.70 | 267,763 |
| 2022-08-01 | $43.90 | $44.45 | $43.58 | $44.20 | $44.20 | 303,186 |
| 2022-07-29 | $43.73 | $44.28 | $43.70 | $44.12 | $44.12 | 151,125 |
| 2022-07-28 | $43.33 | $43.66 | $42.83 | $43.65 | $43.65 | 160,971 |
| 2022-07-27 | $42.50 | $43.33 | $42.38 | $43.17 | $43.17 | 301,724 |
| 2022-07-26 | $42.39 | $42.62 | $42.15 | $42.26 | $42.26 | 355,358 |
| 2022-07-25 | $42.26 | $42.61 | $42.05 | $42.54 | $42.54 | 213,472 |
| 2022-07-22 | $42.46 | $42.62 | $41.79 | $42.05 | $42.05 | 300,622 |
| 2022-07-21 | $42.21 | $42.38 | $41.67 | $42.38 | $42.38 | 293,339 |
| 2022-07-20 | $41.83 | $42.42 | $41.61 | $42.39 | $42.39 | 435,083 |
| 2022-07-19 | $40.89 | $41.95 | $40.83 | $41.85 | $41.85 | 838,560 |
| 2022-07-18 | $40.76 | $41.12 | $40.37 | $40.45 | $40.45 | 288,240 |
| 2022-07-15 | $40.03 | $40.37 | $39.61 | $40.30 | $40.30 | 552,211 |
| 2022-07-14 | $39.33 | $39.54 | $38.92 | $39.52 | $39.52 | 860,430 |
| 2022-07-13 | $39.72 | $40.17 | $39.43 | $40.00 | $40.00 | 568,651 |
| 2022-07-12 | $39.91 | $40.60 | $39.91 | $40.10 | $40.10 | 368,312 |
| 2022-07-11 | $40.32 | $40.39 | $40.05 | $40.15 | $40.15 | 310,541 |
| 2022-07-08 | $40.64 | $40.80 | $40.22 | $40.54 | $40.54 | 271,727 |
| 2022-07-07 | $40.09 | $40.75 | $40.09 | $40.59 | $40.59 | 413,314 |
| 2022-07-06 | $40.20 | $40.29 | $39.27 | $39.79 | $39.79 | 528,279 |
| 2022-07-05 | $40.01 | $40.25 | $39.20 | $40.25 | $40.25 | 403,801 |
| 2022-07-01 | $40.12 | $40.63 | $39.61 | $40.58 | $40.58 | 454,348 |
| 2022-06-30 | $39.97 | $40.60 | $39.59 | $40.22 | $40.22 | 757,417 |
| 2022-06-29 | $41.01 | $41.01 | $40.21 | $40.49 | $40.49 | 625,308 |
| 2022-06-28 | $41.69 | $42.13 | $40.95 | $40.97 | $40.97 | 551,555 |
| 2022-06-27 | $41.29 | $41.73 | $41.05 | $41.41 | $41.41 | 355,550 |
| 2022-06-24 | $40.01 | $41.14 | $39.98 | $41.14 | $41.14 | 674,998 |
| 2022-06-23 | $40.12 | $40.18 | $39.23 | $39.72 | $39.72 | 845,147 |
| 2022-06-22 | $39.84 | $40.28 | $39.71 | $40.01 | $40.01 | 825,069 |
| 2022-06-21 | $40.66 | $40.96 | $40.26 | $40.58 | $40.41 | 761,643 |
| 2022-06-17 | $39.91 | $40.38 | $39.47 | $39.86 | $39.69 | 1,015,181 |
| 2022-06-16 | $41.22 | $41.22 | $39.58 | $39.78 | $39.61 | 1,306,555 |
| 2022-06-15 | $42.00 | $42.47 | $41.30 | $42.00 | $41.82 | 577,372 |
| 2022-06-14 | $41.84 | $42.08 | $41.30 | $41.72 | $41.54 | 709,349 |
| 2022-06-13 | $42.57 | $42.57 | $41.43 | $41.64 | $41.46 | 1,005,099 |
| 2022-06-10 | $44.09 | $44.31 | $43.38 | $43.54 | $43.35 | 222,383 |
| 2022-06-09 | $45.49 | $45.53 | $44.79 | $44.82 | $44.63 | 205,918 |
| 2022-06-08 | $46.26 | $46.26 | $45.49 | $45.67 | $45.48 | 148,144 |
| 2022-06-07 | $45.63 | $46.52 | $45.55 | $46.47 | $46.27 | 174,192 |
| 2022-06-06 | $45.96 | $46.20 | $45.85 | $46.01 | $45.81 | 129,655 |
| 2022-06-03 | $45.62 | $45.66 | $45.30 | $45.58 | $45.39 | 182,249 |
| 2022-06-02 | $45.22 | $45.92 | $45.07 | $45.87 | $45.68 | 208,727 |
| 2022-06-01 | $45.44 | $45.52 | $44.46 | $45.13 | $44.94 | 326,859 |
| 2022-05-31 | $45.51 | $45.62 | $44.98 | $45.27 | $45.08 | 451,669 |
| 2022-05-27 | $44.91 | $45.65 | $44.91 | $45.65 | $45.46 | 411,832 |
| 2022-05-26 | $44.05 | $44.91 | $44.05 | $44.75 | $44.56 | 251,949 |
| 2022-05-25 | $42.61 | $43.94 | $42.61 | $43.76 | $43.57 | 348,308 |
| 2022-05-24 | $43.05 | $43.05 | $42.01 | $42.78 | $42.60 | 336,149 |
| 2022-05-23 | $43.17 | $43.54 | $42.77 | $43.32 | $43.14 | 585,911 |
| 2022-05-20 | $43.31 | $43.38 | $41.75 | $42.64 | $42.46 | 325,409 |
| 2022-05-19 | $42.77 | $43.45 | $42.57 | $42.88 | $42.70 | 450,486 |
| 2022-05-18 | $44.19 | $44.27 | $42.91 | $43.13 | $42.95 | 500,668 |
| 2022-05-17 | $43.85 | $44.72 | $43.85 | $44.65 | $44.46 | 669,462 |
| 2022-05-16 | $43.24 | $43.59 | $42.90 | $43.24 | $43.06 | 2,453,764 |
| 2022-05-13 | $42.77 | $43.66 | $42.77 | $43.33 | $43.15 | 578,573 |
| 2022-05-12 | $41.96 | $42.62 | $41.54 | $42.35 | $42.17 | 860,528 |
| 2022-05-11 | $42.86 | $43.65 | $42.07 | $42.15 | $41.97 | 900,660 |
| 2022-05-10 | $43.41 | $43.61 | $42.00 | $42.73 | $42.55 | 648,689 |
| 2022-05-09 | $43.65 | $43.89 | $42.87 | $42.99 | $42.81 | 455,598 |
| 2022-05-06 | $44.52 | $44.67 | $43.75 | $44.25 | $44.06 | 341,612 |
| 2022-05-05 | $45.70 | $45.70 | $44.17 | $44.63 | $44.44 | 278,518 |
| 2022-05-04 | $44.92 | $46.12 | $44.54 | $46.03 | $45.83 | 297,270 |
| 2022-05-03 | $44.16 | $45.01 | $44.03 | $44.79 | $44.60 | 450,703 |
| 2022-05-02 | $43.76 | $44.26 | $43.15 | $44.07 | $43.88 | 431,660 |
| 2022-04-29 | $44.71 | $45.11 | $43.64 | $43.73 | $43.54 | 237,156 |
| 2022-04-28 | $44.35 | $45.05 | $43.63 | $44.81 | $44.62 | 333,172 |
| 2022-04-27 | $43.99 | $44.37 | $43.56 | $43.96 | $43.77 | 490,954 |
| 2022-04-26 | $44.76 | $44.83 | $43.83 | $43.83 | $43.64 | 530,078 |
| 2022-04-25 | $44.48 | $45.12 | $43.77 | $45.01 | $44.82 | 267,520 |
| 2022-04-22 | $46.07 | $46.07 | $44.92 | $44.92 | $44.73 | 178,582 |
| 2022-04-21 | $47.50 | $47.61 | $46.12 | $46.25 | $46.05 | 121,096 |
| 2022-04-20 | $47.00 | $47.39 | $47.00 | $47.15 | $46.95 | 793,349 |
| 2022-04-19 | $45.84 | $46.86 | $45.84 | $46.74 | $46.54 | 187,710 |
| 2022-04-18 | $45.64 | $46.08 | $45.61 | $45.81 | $45.62 | 196,043 |
| 2022-04-14 | $45.81 | $46.13 | $45.62 | $45.65 | $45.46 | 215,574 |
| 2022-04-13 | $45.12 | $45.87 | $45.12 | $45.77 | $45.58 | 457,524 |
| 2022-04-12 | $45.20 | $45.84 | $44.87 | $45.02 | $44.83 | 179,156 |
| 2022-04-11 | $44.79 | $45.54 | $44.79 | $44.87 | $44.68 | 2,997,905 |
| 2022-04-08 | $44.88 | $45.41 | $44.75 | $44.95 | $44.76 | 180,588 |
| 2022-04-07 | $45.11 | $45.15 | $44.33 | $44.86 | $44.67 | 289,869 |
| 2022-04-06 | $45.35 | $45.35 | $44.82 | $45.04 | $44.85 | 522,196 |
| 2022-04-05 | $46.43 | $46.56 | $45.54 | $45.55 | $45.36 | 370,605 |
| 2022-04-04 | $46.83 | $46.83 | $46.31 | $46.46 | $46.26 | 270,837 |
| 2022-04-01 | $46.79 | $47.05 | $46.34 | $46.69 | $46.49 | 199,452 |
| 2022-03-31 | $47.12 | $47.49 | $46.56 | $46.58 | $46.38 | 243,101 |
| 2022-03-30 | $48.05 | $48.17 | $47.05 | $47.29 | $47.09 | 180,689 |
| 2022-03-29 | $47.57 | $48.22 | $47.57 | $48.15 | $47.95 | 197,334 |
| 2022-03-28 | $47.59 | $47.59 | $46.91 | $47.34 | $47.14 | 190,456 |
| 2022-03-25 | $47.41 | $47.76 | $47.30 | $47.76 | $47.56 | 184,261 |
| 2022-03-24 | $47.09 | $47.33 | $46.85 | $47.32 | $47.12 | 197,978 |
| 2022-03-23 | $47.60 | $47.60 | $46.89 | $46.91 | $46.71 | 208,654 |
| 2022-03-22 | $47.73 | $48.20 | $47.48 | $47.73 | $47.53 | 190,754 |
| 2022-03-21 | $47.74 | $48.12 | $47.27 | $47.57 | $47.28 | 190,711 |
| 2022-03-18 | $47.27 | $47.69 | $46.89 | $47.59 | $47.30 | 192,834 |
| 2022-03-17 | $46.89 | $47.46 | $46.78 | $47.42 | $47.13 | 190,127 |
| 2022-03-16 | $46.37 | $47.07 | $46.05 | $47.07 | $46.78 | 238,088 |
| 2022-03-15 | $45.52 | $45.93 | $45.36 | $45.91 | $45.63 | 247,222 |
| 2022-03-14 | $46.00 | $46.12 | $45.22 | $45.49 | $45.21 | 314,769 |
| 2022-03-11 | $46.23 | $46.46 | $45.72 | $45.80 | $45.52 | 341,320 |
| 2022-03-10 | $45.30 | $46.04 | $45.30 | $46.00 | $45.72 | 206,335 |
| 2022-03-09 | $45.61 | $46.07 | $45.54 | $45.85 | $45.57 | 190,433 |
| 2022-03-08 | $44.66 | $45.74 | $44.53 | $44.74 | $44.47 | 339,091 |
| 2022-03-07 | $45.94 | $45.99 | $44.45 | $44.50 | $44.23 | 313,394 |
| 2022-03-04 | $46.42 | $46.42 | $45.55 | $45.98 | $45.70 | 199,973 |
| 2022-03-03 | $47.24 | $47.24 | $46.44 | $46.77 | $46.48 | 178,076 |
| 2022-03-02 | $45.80 | $47.26 | $45.80 | $47.04 | $46.75 | 199,268 |
| 2022-03-01 | $46.59 | $46.80 | $45.25 | $45.54 | $45.26 | 183,839 |
| 2022-02-28 | $46.12 | $46.82 | $46.03 | $46.73 | $46.44 | 173,580 |
| 2022-02-25 | $45.39 | $46.61 | $45.35 | $46.53 | $46.25 | 360,535 |
| 2022-02-24 | $43.94 | $45.34 | $43.54 | $45.21 | $44.93 | 539,197 |
| 2022-02-23 | $45.86 | $46.01 | $44.83 | $44.86 | $44.59 | 287,670 |
| 2022-02-22 | $46.30 | $46.41 | $45.25 | $45.55 | $45.27 | 209,754 |
| 2022-02-18 | $46.20 | $46.83 | $46.02 | $46.22 | $45.94 | 438,445 |
| 2022-02-17 | $47.13 | $47.13 | $46.26 | $46.39 | $46.11 | 131,299 |
| 2022-02-16 | $46.93 | $47.48 | $46.93 | $47.31 | $47.02 | 322,143 |
| 2022-02-15 | $46.23 | $47.12 | $46.23 | $47.06 | $46.77 | 148,334 |
| 2022-02-14 | $46.05 | $46.41 | $45.60 | $45.91 | $45.63 | 199,777 |
| 2022-02-11 | $46.39 | $46.93 | $45.81 | $46.07 | $45.79 | 156,423 |
| 2022-02-10 | $46.54 | $47.42 | $46.15 | $46.38 | $46.10 | 200,396 |
| 2022-02-09 | $46.86 | $47.19 | $46.86 | $46.97 | $46.68 | 177,668 |
| 2022-02-08 | $45.78 | $46.59 | $45.74 | $46.55 | $46.27 | 175,110 |
| 2022-02-07 | $45.57 | $45.94 | $45.39 | $45.62 | $45.34 | 332,899 |
| 2022-02-04 | $45.56 | $45.88 | $44.93 | $45.50 | $45.22 | 238,531 |
| 2022-02-03 | $45.72 | $46.34 | $45.50 | $45.57 | $45.29 | 2,497,834 |
| 2022-02-02 | $46.33 | $46.33 | $45.62 | $46.13 | $45.85 | 244,529 |
| 2022-02-01 | $45.64 | $46.21 | $45.14 | $46.19 | $45.91 | 409,266 |
| 2022-01-31 | $44.68 | $45.59 | $44.46 | $45.55 | $45.27 | 196,368 |
| 2022-01-28 | $44.31 | $44.84 | $43.65 | $44.82 | $44.55 | 544,557 |
| 2022-01-27 | $45.47 | $45.95 | $44.07 | $44.35 | $44.08 | 431,797 |
| 2022-01-26 | $46.12 | $46.43 | $44.50 | $44.96 | $44.69 | 337,307 |
| 2022-01-25 | $45.40 | $45.99 | $44.41 | $45.54 | $45.26 | 474,396 |
| 2022-01-24 | $44.27 | $46.03 | $43.87 | $45.91 | $45.63 | 562,147 |
| 2022-01-21 | $45.45 | $46.05 | $44.93 | $44.94 | $44.67 | 328,165 |
| 2022-01-20 | $46.84 | $47.38 | $45.64 | $45.68 | $45.40 | 230,949 |
| 2022-01-19 | $47.83 | $47.83 | $46.70 | $46.71 | $46.42 | 201,163 |
| 2022-01-18 | $48.17 | $48.25 | $47.42 | $47.56 | $47.27 | 317,867 |
| 2022-01-14 | $47.87 | $48.53 | $47.80 | $48.52 | $48.22 | 328,498 |
| 2022-01-13 | $48.34 | $48.91 | $48.24 | $48.33 | $48.03 | 216,528 |
| 2022-01-12 | $48.53 | $48.67 | $47.88 | $48.23 | $47.94 | 296,818 |
| 2022-01-11 | $47.84 | $48.28 | $47.34 | $48.25 | $47.96 | 241,474 |
| 2022-01-10 | $47.84 | $47.85 | $47.08 | $47.78 | $47.49 | 452,781 |
| 2022-01-07 | $48.38 | $48.47 | $47.82 | $47.98 | $47.69 | 212,067 |
| 2022-01-06 | $48.03 | $48.51 | $47.73 | $48.24 | $47.95 | 229,512 |
| 2022-01-05 | $48.82 | $49.10 | $47.76 | $47.76 | $47.47 | 630,517 |
| 2022-01-04 | $48.23 | $48.87 | $48.23 | $48.64 | $48.34 | 350,183 |
| 2022-01-03 | $47.70 | $48.39 | $47.63 | $47.91 | $47.62 | 292,328 |
| 2021-12-31 | $47.39 | $47.68 | $47.27 | $47.52 | $47.23 | 216,387 |
| 2021-12-30 | $47.61 | $47.98 | $47.35 | $47.40 | $47.11 | 250,167 |
| 2021-12-29 | $47.42 | $47.74 | $47.31 | $47.57 | $47.28 | 205,543 |
| 2021-12-28 | $47.34 | $47.80 | $47.20 | $47.45 | $47.16 | 256,601 |
| 2021-12-27 | $46.71 | $47.44 | $46.56 | $47.44 | $47.15 | 342,600 |
| 2021-12-23 | $46.46 | $46.85 | $46.46 | $46.69 | $46.40 | 555,866 |
| 2021-12-22 | $45.82 | $46.32 | $45.70 | $46.32 | $46.04 | 441,852 |
| 2021-12-21 | $44.89 | $45.84 | $44.89 | $45.77 | $45.49 | 526,843 |
| 2021-12-20 | $44.80 | $44.82 | $43.77 | $44.48 | $44.21 | 469,472 |
| 2021-12-17 | $45.39 | $45.90 | $44.99 | $45.32 | $45.04 | 458,403 |
| 2021-12-16 | $46.49 | $46.65 | $45.52 | $45.69 | $45.41 | 335,051 |
| 2021-12-15 | $46.12 | $46.50 | $45.40 | $46.34 | $45.75 | 202,863 |
| 2021-12-14 | $45.99 | $46.61 | $45.88 | $45.96 | $45.37 | 249,091 |
| 2021-12-13 | $46.87 | $46.89 | $46.02 | $46.12 | $45.53 | 156,328 |
| 2021-12-10 | $47.16 | $47.23 | $46.53 | $46.94 | $46.34 | 392,378 |
| 2021-12-09 | $47.08 | $47.27 | $46.84 | $46.89 | $46.29 | 204,516 |
| 2021-12-08 | $47.35 | $47.60 | $47.26 | $47.38 | $46.77 | 275,247 |
| 2021-12-07 | $47.19 | $47.75 | $47.12 | $47.24 | $46.64 | 167,110 |
| 2021-12-06 | $46.13 | $47.03 | $45.98 | $46.64 | $46.04 | 181,040 |
| 2021-12-03 | $46.38 | $46.38 | $45.31 | $45.69 | $45.11 | 275,372 |
| 2021-12-02 | $45.09 | $46.38 | $45.01 | $46.15 | $45.56 | 2,819,322 |
| 2021-12-01 | $46.37 | $46.83 | $44.89 | $44.89 | $44.32 | 199,809 |
| 2021-11-30 | $46.33 | $46.44 | $45.27 | $45.47 | $44.89 | 365,344 |
| 2021-11-29 | $47.59 | $47.71 | $46.49 | $46.80 | $46.20 | 325,119 |
| 2021-11-26 | $47.65 | $47.67 | $46.28 | $46.86 | $46.26 | 166,170 |
| 2021-11-24 | $48.57 | $48.80 | $48.48 | $48.62 | $48.00 | 137,820 |
| 2021-11-23 | $48.69 | $49.03 | $48.50 | $48.86 | $48.24 | 170,227 |
| 2021-11-22 | $48.41 | $49.18 | $48.41 | $48.62 | $48.00 | 199,431 |
| 2021-11-19 | $48.31 | $48.47 | $48.00 | $48.17 | $47.55 | 195,160 |
| 2021-11-18 | $48.88 | $48.94 | $48.34 | $48.73 | $48.11 | 131,546 |
| 2021-11-17 | $49.16 | $49.31 | $48.51 | $48.80 | $48.18 | 219,260 |
| 2021-11-16 | $49.16 | $49.52 | $49.12 | $49.36 | $48.73 | 174,021 |
| 2021-11-15 | $49.36 | $49.36 | $49.07 | $49.28 | $48.65 | 241,764 |
| 2021-11-12 | $49.22 | $49.32 | $49.04 | $49.24 | $48.61 | 109,980 |
| 2021-11-11 | $48.86 | $49.27 | $48.77 | $49.14 | $48.51 | 157,414 |
| 2021-11-10 | $48.95 | $49.26 | $48.51 | $48.65 | $48.03 | 137,810 |
| 2021-11-09 | $49.15 | $49.19 | $48.77 | $49.08 | $48.45 | 172,747 |
| 2021-11-08 | $49.38 | $49.67 | $49.10 | $49.13 | $48.50 | 206,188 |
| 2021-11-05 | $48.60 | $49.26 | $48.60 | $49.10 | $48.47 | 232,977 |
| 2021-11-04 | $48.61 | $48.68 | $47.99 | $48.17 | $47.55 | 287,435 |
| 2021-11-03 | $47.39 | $48.57 | $47.39 | $48.41 | $47.79 | 153,269 |
| 2021-11-02 | $47.66 | $47.66 | $47.32 | $47.48 | $46.87 | 134,267 |
| 2021-11-01 | $46.71 | $47.64 | $46.71 | $47.61 | $47.00 | 124,473 |
| 2021-10-29 | $46.56 | $46.76 | $46.29 | $46.53 | $45.94 | 137,304 |
| 2021-10-28 | $45.98 | $46.62 | $45.98 | $46.54 | $45.95 | 176,024 |
| 2021-10-27 | $46.75 | $46.77 | $45.80 | $45.80 | $45.21 | 184,362 |
| 2021-10-26 | $47.52 | $47.52 | $46.88 | $46.91 | $46.31 | 191,981 |
| 2021-10-25 | $47.18 | $47.43 | $47.09 | $47.38 | $46.77 | 163,655 |
| 2021-10-22 | $46.91 | $47.19 | $46.69 | $47.00 | $46.40 | 121,788 |
| 2021-10-21 | $46.77 | $46.96 | $46.45 | $46.82 | $46.22 | 257,131 |
| 2021-10-20 | $46.31 | $46.85 | $46.23 | $46.82 | $46.22 | 1,345,253 |
| 2021-10-19 | $46.34 | $46.38 | $46.00 | $46.22 | $45.63 | 107,192 |
| 2021-10-18 | $45.99 | $46.36 | $45.95 | $46.16 | $45.57 | 172,766 |
| 2021-10-15 | $46.55 | $46.66 | $46.05 | $46.05 | $45.46 | 136,807 |
| 2021-10-14 | $45.97 | $46.17 | $45.63 | $46.14 | $45.55 | 138,529 |
| 2021-10-13 | $45.62 | $45.62 | $44.92 | $45.48 | $44.90 | 105,963 |
| 2021-10-12 | $45.49 | $45.73 | $45.36 | $45.59 | $45.01 | 108,309 |
| 2021-10-11 | $45.84 | $46.18 | $45.46 | $45.46 | $44.88 | 217,980 |
| 2021-10-08 | $45.98 | $46.16 | $45.74 | $45.78 | $45.20 | 112,863 |
| 2021-10-07 | $45.55 | $46.15 | $45.54 | $45.90 | $45.31 | 140,176 |
| 2021-10-06 | $45.01 | $45.26 | $44.51 | $45.25 | $44.67 | 166,275 |
| 2021-10-05 | $45.33 | $45.80 | $45.16 | $45.47 | $44.89 | 127,101 |
| 2021-10-04 | $45.36 | $45.73 | $45.09 | $45.23 | $44.65 | 116,633 |
| 2021-10-01 | $44.72 | $45.61 | $44.42 | $45.34 | $44.76 | 101,220 |
| 2021-09-30 | $45.43 | $45.43 | $44.40 | $44.40 | $43.83 | 96,517 |
| 2021-09-29 | $45.35 | $45.42 | $44.99 | $45.24 | $44.66 | 66,592 |
| 2021-09-28 | $45.64 | $45.88 | $45.14 | $45.14 | $44.56 | 128,865 |
| 2021-09-27 | $44.96 | $46.02 | $44.96 | $45.75 | $45.17 | 195,225 |
| 2021-09-24 | $44.43 | $45.00 | $44.41 | $44.70 | $44.13 | 168,222 |
| 2021-09-23 | $44.09 | $44.97 | $44.09 | $44.68 | $44.11 | 111,938 |
| 2021-09-22 | $43.39 | $44.18 | $43.39 | $43.82 | $43.26 | 208,048 |
| 2021-09-21 | $43.48 | $43.51 | $42.84 | $43.11 | $42.56 | 248,379 |
| 2021-09-20 | $43.40 | $43.42 | $42.69 | $43.35 | $42.69 | 145,259 |
| 2021-09-17 | $44.33 | $44.51 | $43.96 | $44.26 | $43.58 | 182,405 |
| 2021-09-16 | $44.54 | $44.69 | $44.17 | $44.41 | $43.73 | 129,709 |
| 2021-09-15 | $44.05 | $44.63 | $43.94 | $44.60 | $43.92 | 180,855 |
| 2021-09-14 | $44.61 | $44.65 | $43.81 | $43.95 | $43.28 | 114,202 |
| 2021-09-13 | $44.47 | $44.61 | $44.25 | $44.55 | $43.87 | 102,462 |
| 2021-09-10 | $44.84 | $44.88 | $44.15 | $44.16 | $43.48 | 93,807 |
| 2021-09-09 | $44.37 | $44.90 | $44.36 | $44.51 | $43.83 | 136,202 |
| 2021-09-08 | $44.95 | $44.95 | $44.28 | $44.50 | $43.82 | 693,279 |
| 2021-09-07 | $45.43 | $45.47 | $44.89 | $44.89 | $44.20 | 131,150 |
| 2021-09-03 | $45.55 | $45.55 | $45.14 | $45.30 | $44.61 | 130,777 |
| 2021-09-02 | $45.68 | $45.80 | $45.32 | $45.50 | $44.80 | 588,746 |
| 2021-09-01 | $45.38 | $45.51 | $44.93 | $45.35 | $44.66 | 143,485 |
| 2021-08-31 | $45.37 | $45.54 | $45.18 | $45.35 | $44.66 | 81,234 |
| 2021-08-30 | $46.08 | $46.08 | $45.37 | $45.37 | $44.68 | 100,084 |
| 2021-08-27 | $44.75 | $45.93 | $44.75 | $45.84 | $45.14 | 129,793 |
| 2021-08-26 | $45.18 | $45.18 | $44.64 | $44.71 | $44.03 | 137,645 |
| 2021-08-25 | $44.83 | $45.43 | $44.75 | $45.20 | $44.51 | 89,438 |
| 2021-08-24 | $44.62 | $44.99 | $44.49 | $44.82 | $44.13 | 115,889 |
| 2021-08-23 | $44.27 | $44.49 | $44.06 | $44.39 | $43.71 | 190,735 |
| 2021-08-20 | $43.30 | $43.93 | $43.30 | $43.84 | $43.17 | 161,877 |
| 2021-08-19 | $43.34 | $43.74 | $43.08 | $43.34 | $42.68 | 216,262 |
| 2021-08-18 | $44.26 | $44.58 | $43.89 | $43.91 | $43.24 | 236,977 |
| 2021-08-17 | $44.61 | $44.69 | $43.88 | $44.26 | $43.58 | 178,009 |
| 2021-08-16 | $44.90 | $45.17 | $44.62 | $45.03 | $44.34 | 209,686 |
| 2021-08-13 | $45.45 | $45.51 | $45.19 | $45.26 | $44.57 | 159,513 |
| 2021-08-12 | $45.63 | $45.63 | $45.20 | $45.55 | $44.85 | 120,608 |
| 2021-08-11 | $45.17 | $45.67 | $44.98 | $45.64 | $44.94 | 138,365 |
| 2021-08-10 | $44.48 | $45.15 | $44.34 | $45.05 | $44.36 | 159,728 |
| 2021-08-09 | $44.69 | $44.71 | $44.23 | $44.48 | $43.80 | 131,172 |
| 2021-08-06 | $44.29 | $44.86 | $44.15 | $44.69 | $44.01 | 130,315 |
| 2021-08-05 | $43.61 | $44.34 | $43.61 | $44.12 | $43.45 | 115,863 |
| 2021-08-04 | $43.97 | $44.18 | $43.59 | $43.59 | $42.92 | 162,751 |
| 2021-08-03 | $44.13 | $44.37 | $43.43 | $44.30 | $43.62 | 100,932 |
| 2021-08-02 | $44.50 | $45.11 | $43.89 | $43.89 | $43.22 | 115,869 |
| 2021-07-30 | $44.15 | $44.67 | $44.06 | $44.17 | $43.49 | 528,524 |
| 2021-07-29 | $44.15 | $44.64 | $44.07 | $44.37 | $43.69 | 102,189 |
| 2021-07-28 | $43.51 | $44.06 | $43.07 | $43.73 | $43.06 | 125,106 |
| 2021-07-27 | $43.55 | $43.59 | $43.02 | $43.40 | $42.74 | 111,464 |
| 2021-07-26 | $43.25 | $43.91 | $43.25 | $43.61 | $42.94 | 194,621 |
| 2021-07-23 | $43.40 | $43.40 | $42.98 | $43.30 | $42.64 | 168,406 |
| 2021-07-22 | $43.75 | $43.75 | $42.86 | $42.98 | $42.32 | 163,241 |
| 2021-07-21 | $43.33 | $43.92 | $43.33 | $43.68 | $43.01 | 148,124 |
| 2021-07-20 | $41.73 | $43.23 | $41.72 | $42.93 | $42.27 | 153,816 |
| 2021-07-19 | $41.88 | $42.14 | $41.29 | $41.66 | $41.02 | 365,495 |
| 2021-07-16 | $43.61 | $43.70 | $42.63 | $42.69 | $42.04 | 128,352 |
| 2021-07-15 | $43.29 | $43.78 | $43.16 | $43.56 | $42.89 | 296,125 |
| 2021-07-14 | $44.28 | $44.81 | $43.61 | $43.61 | $42.94 | 231,952 |
| 2021-07-13 | $44.50 | $45.33 | $43.93 | $43.96 | $43.29 | 200,218 |
| 2021-07-12 | $44.47 | $45.12 | $44.23 | $44.76 | $44.08 | 116,117 |
| 2021-07-09 | $43.08 | $44.66 | $43.08 | $44.52 | $43.83 | 166,171 |
| 2021-07-08 | $43.15 | $43.80 | $42.60 | $43.30 | $42.64 | 187,984 |
| 2021-07-07 | $43.50 | $44.41 | $43.46 | $43.86 | $43.19 | 169,164 |
| 2021-07-06 | $45.37 | $45.37 | $43.66 | $43.99 | $43.32 | 188,372 |
| 2021-07-02 | $45.44 | $45.44 | $44.82 | $44.92 | $44.23 | 87,239 |
| 2021-07-01 | $45.23 | $45.57 | $44.85 | $45.21 | $44.52 | 233,567 |
| 2021-06-30 | $44.35 | $45.06 | $44.35 | $44.80 | $44.12 | 125,800 |
| 2021-06-29 | $45.06 | $45.22 | $44.50 | $44.53 | $43.85 | 141,026 |
| 2021-06-28 | $45.09 | $45.36 | $44.52 | $44.69 | $44.01 | 216,961 |
| 2021-06-25 | $45.54 | $45.71 | $45.19 | $45.38 | $44.69 | 122,363 |
| 2021-06-24 | $44.80 | $45.33 | $44.56 | $45.17 | $44.48 | 145,980 |
| 2021-06-23 | $44.79 | $45.26 | $44.51 | $44.61 | $43.92 | 125,712 |
| 2021-06-22 | $44.35 | $44.67 | $44.10 | $44.54 | $43.86 | 177,356 |
| 2021-06-21 | $43.84 | $44.67 | $43.80 | $44.61 | $43.81 | 280,736 |
| 2021-06-18 | $43.92 | $44.10 | $43.39 | $43.52 | $42.74 | 155,020 |
| 2021-06-17 | $45.61 | $45.77 | $44.19 | $44.51 | $43.71 | 165,545 |
| 2021-06-16 | $46.20 | $46.20 | $45.42 | $45.86 | $45.04 | 201,957 |
| 2021-06-15 | $45.65 | $46.49 | $45.48 | $46.03 | $45.21 | 326,081 |
| 2021-06-14 | $46.39 | $46.39 | $45.68 | $45.76 | $44.95 | 65,169 |
Dimensional U.S. Targeted Value ETF (DFAT) News Headlines
Recent Dimensional U.S. Targeted Value ETF (DFAT) News
Similar Companies to Dimensional U.S. Targeted Value ETF (DFAT) 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 | -- | -- | -- |