Dimensional World ex U.S. Core Equity 2 ETF (DFAX) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.65 ($-0.09) -0.35%
Dimensional World ex U.S. Core Equity 2 ETF - Daily Information
Click for more stock information on Dimensional World ex U.S. Core Equity 2 ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.73 |
| Previous Close | $25.65 |
| High | $25.87 |
| Low | $25.56 |
| Adjusted Open | $25.73 |
| Previous Adjusted Close | $25.65 |
| Adjusted High | $25.87 |
| Adjusted Low | $25.56 |
About Dimensional World ex U.S. Core Equity 2 ETF (DFAX)
Dimensional World ex U.S. Core Equity 2 ETF
Invest in Dimensional World ex U.S. Core Equity 2 ETF (DFAX)
Historical Stock Data for Dimensional World ex U.S. Core Equity 2 ETF (DFAX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | $25.73 | $25.87 | $25.56 | $25.65 | $25.65 | 747,714 |
| 2025-04-15 | $25.70 | $25.87 | $25.70 | $25.74 | $25.74 | 502,414 |
| 2025-04-14 | $25.49 | $25.75 | $25.42 | $25.60 | $25.60 | 599,746 |
| 2025-04-11 | $24.84 | $25.36 | $24.82 | $25.29 | $25.29 | 851,419 |
| 2025-04-10 | $24.69 | $24.75 | $24.16 | $24.60 | $24.60 | 1,418,483 |
| 2025-04-09 | $23.57 | $25.07 | $23.32 | $24.98 | $24.98 | 1,460,790 |
| 2025-04-08 | $24.34 | $24.34 | $23.16 | $23.37 | $23.37 | 1,803,997 |
| 2025-04-07 | $23.48 | $24.33 | $23.24 | $23.55 | $23.55 | 2,568,764 |
| 2025-04-04 | $24.83 | $24.88 | $24.17 | $24.25 | $24.25 | 2,064,940 |
| 2025-04-03 | $26.01 | $26.11 | $25.80 | $25.84 | $25.84 | 894,521 |
| 2025-04-02 | $26.09 | $26.40 | $26.09 | $26.35 | $26.35 | 715,866 |
| 2025-04-01 | $26.20 | $26.35 | $26.12 | $26.31 | $26.31 | 857,732 |
| 2025-03-31 | $26.06 | $26.25 | $25.96 | $26.20 | $26.20 | 980,710 |
| 2025-03-28 | $26.55 | $26.61 | $26.37 | $26.42 | $26.42 | 838,158 |
| 2025-03-27 | $26.67 | $26.80 | $26.63 | $26.75 | $26.75 | 741,773 |
| 2025-03-26 | $26.82 | $26.88 | $26.64 | $26.69 | $26.69 | 787,235 |
| 2025-03-25 | $26.90 | $26.97 | $26.88 | $26.93 | $26.93 | 604,188 |
| 2025-03-24 | $26.85 | $26.94 | $26.82 | $26.88 | $26.88 | 537,805 |
| 2025-03-21 | $26.82 | $26.89 | $26.77 | $26.86 | $26.86 | 569,243 |
| 2025-03-20 | $26.83 | $27.03 | $26.80 | $26.96 | $26.96 | 615,384 |
| 2025-03-19 | $27.10 | $27.30 | $27.04 | $27.21 | $27.21 | 1,953,275 |
| 2025-03-18 | $27.14 | $27.16 | $27.01 | $27.14 | $27.14 | 532,755 |
| 2025-03-17 | $26.89 | $27.16 | $26.89 | $27.12 | $27.12 | 710,329 |
| 2025-03-14 | $26.60 | $26.81 | $26.60 | $26.79 | $26.79 | 365,450 |
| 2025-03-13 | $26.32 | $26.41 | $26.23 | $26.31 | $26.31 | 475,807 |
| 2025-03-12 | $26.44 | $26.50 | $26.29 | $26.46 | $26.46 | 499,274 |
| 2025-03-11 | $26.35 | $26.41 | $26.11 | $26.26 | $26.26 | 635,675 |
| 2025-03-10 | $26.48 | $26.54 | $26.14 | $26.30 | $26.30 | 708,464 |
| 2025-03-07 | $26.65 | $26.87 | $26.60 | $26.82 | $26.82 | 554,407 |
| 2025-03-06 | $26.68 | $26.86 | $26.58 | $26.62 | $26.62 | 670,469 |
| 2025-03-05 | $26.43 | $26.78 | $26.43 | $26.70 | $26.70 | 765,802 |
| 2025-03-04 | $25.92 | $26.29 | $25.73 | $26.06 | $26.06 | 901,931 |
| 2025-03-03 | $26.33 | $26.37 | $25.94 | $26.07 | $26.07 | 2,907,797 |
| 2025-02-28 | $25.92 | $25.97 | $25.75 | $25.96 | $25.96 | 353,949 |
| 2025-02-27 | $26.32 | $26.32 | $26.06 | $26.06 | $26.06 | 424,695 |
| 2025-02-26 | $26.42 | $26.57 | $26.35 | $26.41 | $26.41 | 486,665 |
| 2025-02-25 | $26.40 | $26.42 | $26.23 | $26.33 | $26.33 | 797,304 |
| 2025-02-24 | $26.36 | $26.36 | $26.20 | $26.23 | $26.23 | 489,694 |
| 2025-02-21 | $26.52 | $26.52 | $26.25 | $26.30 | $26.30 | 591,414 |
| 2025-02-20 | $26.44 | $26.49 | $26.37 | $26.46 | $26.46 | 889,246 |
| 2025-02-19 | $26.29 | $26.34 | $26.24 | $26.32 | $26.32 | 542,673 |
| 2025-02-18 | $26.42 | $26.48 | $26.39 | $26.48 | $26.48 | 1,031,057 |
| 2025-02-14 | $26.38 | $26.43 | $26.31 | $26.33 | $26.33 | 553,040 |
| 2025-02-13 | $26.05 | $26.28 | $26.00 | $26.28 | $26.28 | 2,118,448 |
| 2025-02-12 | $25.81 | $26.10 | $25.67 | $26.01 | $26.01 | 724,290 |
| 2025-02-11 | $25.87 | $26.00 | $25.84 | $25.97 | $25.97 | 1,297,858 |
| 2025-02-10 | $25.91 | $25.95 | $25.88 | $25.94 | $25.94 | 362,067 |
| 2025-02-07 | $25.94 | $26.03 | $25.73 | $25.76 | $25.76 | 545,640 |
| 2025-02-06 | $25.85 | $25.92 | $25.83 | $25.89 | $25.89 | 348,812 |
| 2025-02-05 | $25.61 | $25.81 | $25.61 | $25.78 | $25.78 | 441,783 |
| 2025-02-04 | $25.41 | $25.63 | $25.38 | $25.60 | $25.60 | 478,366 |
| 2025-02-03 | $25.13 | $25.40 | $25.08 | $25.29 | $25.29 | 684,102 |
| 2025-01-31 | $25.76 | $25.86 | $25.51 | $25.52 | $25.52 | 417,307 |
| 2025-01-30 | $25.71 | $25.89 | $25.68 | $25.76 | $25.76 | 720,695 |
| 2025-01-29 | $25.50 | $25.58 | $25.42 | $25.49 | $25.49 | 383,753 |
| 2025-01-28 | $25.45 | $25.48 | $25.31 | $25.48 | $25.48 | 530,727 |
| 2025-01-27 | $25.42 | $25.49 | $25.39 | $25.46 | $25.46 | 451,347 |
| 2025-01-24 | $25.59 | $25.70 | $25.57 | $25.61 | $25.61 | 522,034 |
| 2025-01-23 | $25.38 | $25.53 | $25.36 | $25.53 | $25.53 | 792,194 |
| 2025-01-22 | $25.48 | $25.48 | $25.36 | $25.37 | $25.37 | 519,228 |
| 2025-01-21 | $25.29 | $25.44 | $25.26 | $25.42 | $25.42 | 696,465 |
| 2025-01-17 | $25.00 | $25.15 | $24.98 | $25.02 | $25.02 | 592,129 |
| 2025-01-16 | $24.92 | $24.96 | $24.82 | $24.91 | $24.91 | 468,886 |
| 2025-01-15 | $24.88 | $24.96 | $24.76 | $24.85 | $24.85 | 828,778 |
| 2025-01-14 | $24.57 | $24.63 | $24.49 | $24.58 | $24.58 | 1,322,815 |
| 2025-01-13 | $24.30 | $24.45 | $24.26 | $24.45 | $24.45 | 882,662 |
| 2025-01-10 | $24.61 | $24.95 | $24.49 | $24.54 | $24.54 | 812,574 |
| 2025-01-08 | $24.88 | $24.94 | $24.79 | $24.92 | $24.92 | 993,723 |
| 2025-01-07 | $25.24 | $25.24 | $24.99 | $25.04 | $25.04 | 781,504 |
| 2025-01-06 | $25.10 | $25.24 | $25.08 | $25.09 | $25.09 | 553,691 |
| 2025-01-03 | $24.91 | $24.97 | $24.81 | $24.95 | $24.95 | 397,873 |
| 2025-01-02 | $24.93 | $24.96 | $24.76 | $24.82 | $24.82 | 630,904 |
| 2024-12-31 | $24.92 | $24.98 | $24.81 | $24.86 | $24.86 | 714,920 |
| 2024-12-30 | $24.91 | $24.95 | $24.77 | $24.85 | $24.85 | 633,975 |
| 2024-12-27 | $25.01 | $25.06 | $24.91 | $25.02 | $25.02 | 576,340 |
| 2024-12-26 | $24.98 | $25.11 | $24.98 | $25.05 | $25.05 | 602,459 |
| 2024-12-24 | $24.94 | $25.04 | $24.88 | $25.03 | $25.03 | 268,554 |
| 2024-12-23 | $24.81 | $24.95 | $24.74 | $24.94 | $24.94 | 776,108 |
| 2024-12-20 | $24.63 | $24.98 | $24.53 | $24.83 | $24.83 | 1,052,048 |
| 2024-12-19 | $24.96 | $24.96 | $24.77 | $24.79 | $24.79 | 5,349,358 |
| 2024-12-18 | $25.35 | $25.37 | $24.71 | $24.76 | $24.76 | 1,043,044 |
| 2024-12-17 | $25.31 | $25.40 | $25.29 | $25.33 | $25.33 | 587,883 |
| 2024-12-16 | $25.67 | $25.75 | $25.65 | $25.68 | $25.44 | 538,979 |
| 2024-12-13 | $25.89 | $25.89 | $25.73 | $25.80 | $25.56 | 749,170 |
| 2024-12-12 | $25.95 | $26.02 | $25.83 | $25.83 | $25.59 | 386,880 |
| 2024-12-11 | $26.08 | $26.09 | $25.98 | $26.08 | $25.84 | 760,053 |
| 2024-12-10 | $26.05 | $26.05 | $25.90 | $25.90 | $25.66 | 482,491 |
| 2024-12-09 | $26.26 | $26.34 | $26.13 | $26.18 | $25.94 | 589,659 |
| 2024-12-06 | $26.13 | $26.13 | $25.97 | $26.01 | $25.77 | 415,959 |
| 2024-12-05 | $26.02 | $26.10 | $26.02 | $26.07 | $25.83 | 535,501 |
| 2024-12-04 | $25.96 | $25.96 | $25.88 | $25.93 | $25.69 | 1,181,031 |
| 2024-12-03 | $25.88 | $25.95 | $25.77 | $25.90 | $25.66 | 416,179 |
| 2024-12-02 | $25.76 | $25.82 | $25.63 | $25.79 | $25.55 | 438,796 |
| 2024-11-29 | $25.55 | $25.78 | $25.45 | $25.78 | $25.78 | 215,039 |
| 2024-11-27 | $25.48 | $25.56 | $25.45 | $25.52 | $25.52 | 398,969 |
| 2024-11-26 | $25.51 | $25.51 | $25.33 | $25.40 | $25.40 | 558,903 |
| 2024-11-25 | $25.56 | $25.65 | $25.48 | $25.51 | $25.51 | 419,685 |
| 2024-11-22 | $25.35 | $25.49 | $25.28 | $25.49 | $25.49 | 354,945 |
| 2024-11-21 | $25.34 | $25.43 | $25.28 | $25.40 | $25.40 | 523,453 |
| 2024-11-20 | $25.33 | $25.38 | $25.22 | $25.38 | $25.38 | 772,316 |
| 2024-11-19 | $25.26 | $25.46 | $25.26 | $25.43 | $25.43 | 479,301 |
| 2024-11-18 | $25.24 | $25.44 | $25.24 | $25.42 | $25.42 | 635,088 |
| 2024-11-15 | $25.28 | $25.28 | $25.17 | $25.22 | $25.22 | 508,042 |
| 2024-11-14 | $25.33 | $25.39 | $25.22 | $25.23 | $25.23 | 451,999 |
| 2024-11-13 | $25.40 | $25.40 | $25.20 | $25.28 | $25.28 | 685,232 |
| 2024-11-12 | $25.53 | $25.60 | $25.31 | $25.42 | $25.42 | 370,624 |
| 2024-11-11 | $25.96 | $25.96 | $25.83 | $25.88 | $25.88 | 527,031 |
| 2024-11-08 | $26.04 | $26.04 | $25.81 | $25.93 | $25.93 | 430,531 |
| 2024-11-07 | $26.31 | $26.41 | $26.22 | $26.40 | $26.40 | 455,921 |
| 2024-11-06 | $25.86 | $25.94 | $25.68 | $25.92 | $25.92 | 964,109 |
| 2024-11-05 | $26.05 | $26.22 | $26.05 | $26.21 | $26.21 | 251,087 |
| 2024-11-04 | $26.02 | $26.08 | $25.90 | $25.92 | $25.92 | 268,608 |
| 2024-11-01 | $25.93 | $26.04 | $25.83 | $25.85 | $25.85 | 323,125 |
| 2024-10-31 | $25.85 | $25.88 | $25.64 | $25.77 | $25.77 | 682,308 |
| 2024-10-30 | $25.92 | $26.05 | $25.89 | $25.95 | $25.95 | 369,880 |
| 2024-10-29 | $26.09 | $26.10 | $26.01 | $26.03 | $26.03 | 302,145 |
| 2024-10-28 | $26.10 | $26.19 | $26.07 | $26.16 | $26.16 | 257,774 |
| 2024-10-25 | $26.13 | $26.15 | $25.94 | $25.98 | $25.98 | 342,264 |
| 2024-10-24 | $26.10 | $26.10 | $25.86 | $26.09 | $26.09 | 1,155,251 |
| 2024-10-23 | $26.02 | $26.12 | $25.88 | $26.01 | $26.01 | 383,644 |
| 2024-10-22 | $26.23 | $26.27 | $26.18 | $26.24 | $26.24 | 311,269 |
| 2024-10-21 | $26.45 | $26.48 | $26.27 | $26.35 | $26.35 | 224,381 |
| 2024-10-18 | $26.60 | $26.61 | $26.53 | $26.58 | $26.58 | 255,804 |
| 2024-10-17 | $26.48 | $26.48 | $26.39 | $26.39 | $26.39 | 307,035 |
| 2024-10-16 | $26.45 | $26.51 | $26.42 | $26.48 | $26.48 | 289,468 |
| 2024-10-15 | $26.61 | $26.61 | $26.32 | $26.33 | $26.33 | 415,142 |
| 2024-10-14 | $26.60 | $26.74 | $26.58 | $26.73 | $26.73 | 306,911 |
| 2024-10-11 | $26.54 | $26.75 | $26.54 | $26.73 | $26.73 | 2,305,420 |
| 2024-10-10 | $26.52 | $26.61 | $26.41 | $26.57 | $26.57 | 292,094 |
| 2024-10-09 | $26.45 | $26.62 | $26.42 | $26.58 | $26.58 | 345,497 |
| 2024-10-08 | $26.65 | $26.68 | $26.56 | $26.64 | $26.64 | 382,731 |
| 2024-10-07 | $26.98 | $27.02 | $26.83 | $26.94 | $26.94 | 467,988 |
| 2024-10-04 | $26.91 | $27.02 | $26.83 | $27.02 | $27.02 | 346,197 |
| 2024-10-03 | $26.73 | $26.83 | $26.67 | $26.78 | $26.78 | 833,859 |
| 2024-10-02 | $27.03 | $27.07 | $26.91 | $27.04 | $27.04 | 405,752 |
| 2024-10-01 | $26.98 | $27.05 | $26.80 | $26.98 | $26.98 | 678,390 |
| 2024-09-30 | $27.13 | $27.14 | $26.89 | $27.01 | $27.01 | 361,874 |
| 2024-09-27 | $27.20 | $27.33 | $27.11 | $27.14 | $27.14 | 337,380 |
| 2024-09-26 | $27.18 | $27.30 | $27.09 | $27.24 | $27.24 | 407,193 |
| 2024-09-25 | $26.82 | $26.82 | $26.62 | $26.64 | $26.64 | 410,414 |
| 2024-09-24 | $26.68 | $26.86 | $26.61 | $26.86 | $26.86 | 378,837 |
| 2024-09-23 | $26.44 | $26.52 | $26.40 | $26.49 | $26.49 | 362,254 |
| 2024-09-20 | $26.36 | $26.40 | $26.24 | $26.34 | $26.34 | 399,158 |
| 2024-09-19 | $26.48 | $26.55 | $26.33 | $26.52 | $26.52 | 693,474 |
| 2024-09-18 | $26.15 | $26.37 | $25.96 | $26.02 | $26.02 | 1,050,906 |
| 2024-09-17 | $26.20 | $26.23 | $26.03 | $26.12 | $26.12 | 381,290 |
| 2024-09-16 | $26.27 | $26.37 | $26.22 | $26.34 | $26.16 | 343,191 |
| 2024-09-13 | $26.15 | $26.26 | $26.13 | $26.18 | $26.18 | 246,146 |
| 2024-09-12 | $25.78 | $26.06 | $25.78 | $26.04 | $26.04 | 343,159 |
| 2024-09-11 | $25.67 | $25.85 | $25.42 | $25.83 | $25.83 | 333,860 |
| 2024-09-10 | $25.76 | $25.76 | $25.52 | $25.70 | $25.70 | 280,572 |
| 2024-09-09 | $25.74 | $25.90 | $25.74 | $25.82 | $25.82 | 377,674 |
| 2024-09-06 | $25.98 | $26.04 | $25.55 | $25.58 | $25.58 | 573,718 |
| 2024-09-05 | $26.10 | $26.16 | $26.00 | $26.08 | $26.08 | 436,917 |
| 2024-09-04 | $25.96 | $26.16 | $25.96 | $26.02 | $26.02 | 565,347 |
| 2024-09-03 | $26.39 | $26.39 | $26.03 | $26.09 | $26.09 | 769,947 |
| 2024-08-30 | $26.57 | $26.60 | $26.41 | $26.53 | $26.53 | 315,257 |
| 2024-08-29 | $26.52 | $26.59 | $26.44 | $26.48 | $26.48 | 277,951 |
| 2024-08-28 | $26.47 | $26.52 | $26.32 | $26.41 | $26.41 | 328,530 |
| 2024-08-27 | $26.50 | $26.61 | $26.49 | $26.56 | $26.56 | 502,425 |
| 2024-08-26 | $26.49 | $26.56 | $26.45 | $26.47 | $26.47 | 451,846 |
| 2024-08-23 | $26.33 | $26.60 | $26.29 | $26.60 | $26.60 | 385,508 |
| 2024-08-22 | $26.33 | $26.33 | $26.09 | $26.10 | $26.10 | 1,737,479 |
| 2024-08-21 | $26.24 | $26.38 | $26.20 | $26.32 | $26.32 | 394,966 |
| 2024-08-20 | $26.19 | $26.24 | $26.11 | $26.15 | $26.15 | 562,521 |
| 2024-08-19 | $26.10 | $26.29 | $26.10 | $26.26 | $26.26 | 330,933 |
| 2024-08-16 | $25.78 | $25.97 | $25.78 | $25.97 | $25.97 | 434,283 |
| 2024-08-15 | $25.69 | $25.83 | $25.65 | $25.78 | $25.78 | 515,465 |
| 2024-08-14 | $25.46 | $25.51 | $25.39 | $25.48 | $25.48 | 1,696,990 |
| 2024-08-13 | $25.18 | $25.45 | $25.18 | $25.42 | $25.42 | 359,475 |
| 2024-08-12 | $25.01 | $25.16 | $25.00 | $25.09 | $25.09 | 540,128 |
| 2024-08-09 | $24.95 | $25.06 | $24.88 | $25.03 | $25.03 | 386,789 |
| 2024-08-08 | $24.77 | $24.95 | $24.66 | $24.94 | $24.94 | 1,353,287 |
| 2024-08-07 | $24.86 | $24.88 | $24.49 | $24.53 | $24.53 | 654,414 |
| 2024-08-06 | $24.10 | $24.51 | $24.09 | $24.37 | $24.37 | 1,038,104 |
| 2024-08-05 | $23.94 | $24.41 | $23.78 | $24.29 | $24.29 | 972,511 |
| 2024-08-02 | $25.11 | $25.11 | $24.82 | $24.99 | $24.99 | 626,047 |
| 2024-08-01 | $25.76 | $25.81 | $25.28 | $25.40 | $25.40 | 401,848 |
| 2024-07-31 | $25.98 | $26.08 | $25.92 | $26.00 | $26.00 | 421,302 |
| 2024-07-30 | $25.59 | $25.65 | $25.51 | $25.60 | $25.60 | 471,294 |
| 2024-07-29 | $25.65 | $25.65 | $25.48 | $25.57 | $25.57 | 347,791 |
| 2024-07-26 | $25.57 | $25.71 | $25.57 | $25.68 | $25.68 | 763,466 |
| 2024-07-25 | $25.41 | $25.56 | $25.27 | $25.36 | $25.36 | 503,564 |
| 2024-07-24 | $25.72 | $25.79 | $25.51 | $25.51 | $25.51 | 481,716 |
| 2024-07-23 | $25.82 | $25.87 | $25.79 | $25.80 | $25.80 | 495,079 |
| 2024-07-22 | $25.91 | $25.99 | $25.86 | $25.97 | $25.97 | 1,765,603 |
| 2024-07-19 | $25.87 | $25.88 | $25.75 | $25.78 | $25.78 | 443,837 |
| 2024-07-18 | $26.26 | $26.26 | $25.94 | $25.97 | $25.97 | 618,015 |
| 2024-07-17 | $26.23 | $26.31 | $26.18 | $26.20 | $26.20 | 302,486 |
| 2024-07-16 | $26.17 | $26.38 | $26.14 | $26.38 | $26.38 | 355,363 |
| 2024-07-15 | $26.34 | $26.34 | $26.19 | $26.22 | $26.22 | 426,915 |
| 2024-07-12 | $26.37 | $26.49 | $26.24 | $26.39 | $26.39 | 431,680 |
| 2024-07-11 | $26.22 | $26.30 | $26.18 | $26.20 | $26.20 | 396,100 |
| 2024-07-10 | $25.94 | $26.06 | $25.93 | $26.04 | $26.04 | 407,288 |
| 2024-07-09 | $25.79 | $25.85 | $25.74 | $25.80 | $25.80 | 527,440 |
| 2024-07-08 | $25.95 | $25.97 | $25.83 | $25.86 | $25.86 | 451,621 |
| 2024-07-05 | $25.97 | $25.98 | $25.79 | $25.94 | $25.94 | 543,554 |
| 2024-07-03 | $25.61 | $25.84 | $25.61 | $25.80 | $25.80 | 583,875 |
| 2024-07-02 | $25.40 | $25.53 | $25.36 | $25.52 | $25.52 | 566,976 |
| 2024-07-01 | $25.57 | $25.60 | $25.42 | $25.46 | $25.46 | 594,194 |
| 2024-06-28 | $25.44 | $25.47 | $25.33 | $25.42 | $25.42 | 1,411,348 |
| 2024-06-27 | $25.41 | $25.41 | $25.30 | $25.35 | $25.35 | 1,205,613 |
| 2024-06-26 | $25.22 | $25.33 | $25.22 | $25.29 | $25.29 | 637,215 |
| 2024-06-25 | $25.46 | $25.46 | $25.36 | $25.45 | $25.45 | 498,204 |
| 2024-06-24 | $25.48 | $25.58 | $25.44 | $25.47 | $25.47 | 423,554 |
| 2024-06-21 | $25.35 | $25.36 | $25.27 | $25.30 | $25.30 | 497,757 |
| 2024-06-20 | $25.46 | $25.49 | $25.35 | $25.46 | $25.46 | 1,280,411 |
| 2024-06-18 | $25.38 | $25.48 | $25.34 | $25.47 | $25.47 | 577,098 |
| 2024-06-17 | $25.49 | $25.62 | $25.41 | $25.61 | $25.32 | 471,936 |
| 2024-06-14 | $25.50 | $25.53 | $25.37 | $25.52 | $25.52 | 407,754 |
| 2024-06-13 | $25.77 | $25.81 | $25.56 | $25.65 | $25.65 | 315,590 |
| 2024-06-12 | $26.04 | $26.11 | $25.90 | $25.95 | $25.95 | 481,510 |
| 2024-06-11 | $25.66 | $25.74 | $25.59 | $25.70 | $25.70 | 312,629 |
| 2024-06-10 | $25.76 | $25.95 | $25.75 | $25.93 | $25.93 | 1,113,402 |
| 2024-06-07 | $25.94 | $26.00 | $25.82 | $25.84 | $25.84 | 697,391 |
| 2024-06-06 | $26.10 | $26.14 | $26.04 | $26.14 | $26.14 | 801,123 |
| 2024-06-05 | $26.01 | $26.06 | $25.87 | $26.04 | $26.04 | 681,805 |
| 2024-06-04 | $25.87 | $25.92 | $25.78 | $25.89 | $25.89 | 371,772 |
| 2024-06-03 | $26.19 | $26.19 | $26.00 | $26.12 | $26.12 | 473,207 |
| 2024-05-31 | $25.99 | $26.02 | $25.82 | $26.02 | $26.02 | 333,818 |
| 2024-05-30 | $25.82 | $25.96 | $25.81 | $25.90 | $25.90 | 481,451 |
| 2024-05-29 | $25.84 | $25.84 | $25.73 | $25.73 | $25.73 | 304,885 |
| 2024-05-28 | $26.19 | $26.24 | $26.05 | $26.14 | $26.14 | 322,044 |
| 2024-05-24 | $26.00 | $26.13 | $26.00 | $26.09 | $26.09 | 262,131 |
| 2024-05-23 | $26.20 | $26.22 | $25.85 | $25.90 | $25.90 | 381,980 |
| 2024-05-22 | $26.15 | $26.16 | $26.00 | $26.06 | $26.06 | 357,414 |
| 2024-05-21 | $26.28 | $26.30 | $26.23 | $26.28 | $26.28 | 333,552 |
| 2024-05-20 | $26.36 | $26.41 | $26.31 | $26.36 | $26.36 | 389,903 |
| 2024-05-17 | $26.29 | $26.36 | $26.21 | $26.36 | $26.36 | 324,924 |
| 2024-05-16 | $26.22 | $26.27 | $26.19 | $26.21 | $26.21 | 308,965 |
| 2024-05-15 | $26.14 | $26.30 | $26.09 | $26.29 | $26.29 | 326,989 |
| 2024-05-14 | $25.94 | $26.06 | $25.94 | $26.06 | $26.06 | 420,348 |
| 2024-05-13 | $25.86 | $25.95 | $25.85 | $25.89 | $25.89 | 304,772 |
| 2024-05-10 | $25.88 | $25.93 | $25.82 | $25.83 | $25.83 | 451,783 |
| 2024-05-09 | $25.61 | $25.83 | $25.61 | $25.81 | $25.81 | 561,930 |
| 2024-05-08 | $25.53 | $25.64 | $25.52 | $25.64 | $25.64 | 494,256 |
| 2024-05-07 | $25.70 | $25.72 | $25.61 | $25.67 | $25.67 | 692,480 |
| 2024-05-06 | $25.65 | $25.71 | $25.61 | $25.70 | $25.70 | 437,451 |
| 2024-05-03 | $25.58 | $25.59 | $25.43 | $25.56 | $25.56 | 594,791 |
| 2024-05-02 | $25.22 | $25.41 | $25.12 | $25.37 | $25.37 | 505,138 |
| 2024-05-01 | $24.95 | $25.24 | $24.91 | $24.96 | $24.96 | 451,042 |
| 2024-04-30 | $25.22 | $25.25 | $24.97 | $24.97 | $24.97 | 273,800 |
| 2024-04-29 | $25.29 | $25.38 | $25.24 | $25.36 | $25.36 | 369,319 |
| 2024-04-26 | $25.09 | $25.19 | $25.07 | $25.15 | $25.15 | 306,276 |
| 2024-04-25 | $24.75 | $24.99 | $24.69 | $24.96 | $24.96 | 322,977 |
| 2024-04-24 | $24.99 | $25.06 | $24.89 | $24.99 | $24.99 | 395,990 |
| 2024-04-23 | $24.85 | $25.04 | $24.82 | $25.01 | $25.01 | 393,802 |
| 2024-04-22 | $24.65 | $24.88 | $24.63 | $24.82 | $24.82 | 355,732 |
| 2024-04-19 | $24.63 | $24.69 | $24.55 | $24.61 | $24.61 | 733,040 |
| 2024-04-18 | $24.65 | $24.78 | $24.58 | $24.62 | $24.62 | 730,666 |
| 2024-04-17 | $24.69 | $24.73 | $24.52 | $24.62 | $24.62 | 742,026 |
| 2024-04-16 | $24.62 | $24.66 | $24.49 | $24.57 | $24.57 | 687,586 |
| 2024-04-15 | $25.16 | $25.19 | $24.82 | $24.86 | $24.86 | 524,069 |
| 2024-04-12 | $25.18 | $25.24 | $24.94 | $24.98 | $24.98 | 407,486 |
| 2024-04-11 | $25.39 | $25.43 | $25.18 | $25.40 | $25.40 | 696,046 |
| 2024-04-10 | $25.34 | $25.41 | $25.22 | $25.31 | $25.31 | 563,764 |
| 2024-04-09 | $25.72 | $25.74 | $25.55 | $25.65 | $25.65 | 303,898 |
| 2024-04-08 | $25.57 | $25.63 | $25.55 | $25.60 | $25.60 | 383,593 |
| 2024-04-05 | $25.36 | $25.49 | $25.30 | $25.45 | $25.45 | 376,933 |
| 2024-04-04 | $25.71 | $25.71 | $25.34 | $25.35 | $25.35 | 406,392 |
| 2024-04-03 | $25.34 | $25.55 | $25.34 | $25.52 | $25.52 | 436,211 |
| 2024-04-02 | $25.38 | $25.38 | $25.29 | $25.35 | $25.35 | 603,551 |
| 2024-04-01 | $25.41 | $25.62 | $25.37 | $25.42 | $25.42 | 639,083 |
| 2024-03-28 | $25.53 | $25.53 | $25.38 | $25.44 | $25.44 | 422,915 |
| 2024-03-27 | $25.33 | $25.46 | $25.31 | $25.45 | $25.45 | 489,299 |
| 2024-03-26 | $25.39 | $25.39 | $25.29 | $25.30 | $25.30 | 337,156 |
| 2024-03-25 | $25.27 | $25.35 | $25.26 | $25.30 | $25.30 | 406,551 |
| 2024-03-22 | $25.36 | $25.36 | $25.27 | $25.29 | $25.29 | 473,155 |
| 2024-03-21 | $25.47 | $25.49 | $25.39 | $25.40 | $25.40 | 409,598 |
| 2024-03-20 | $25.14 | $25.43 | $25.11 | $25.41 | $25.41 | 518,343 |
| 2024-03-19 | $25.10 | $25.21 | $25.04 | $25.15 | $25.15 | 429,711 |
| 2024-03-18 | $25.24 | $25.24 | $25.13 | $25.15 | $25.12 | 506,964 |
| 2024-03-15 | $25.16 | $25.18 | $25.06 | $25.14 | $25.11 | 943,239 |
| 2024-03-14 | $25.29 | $25.29 | $25.03 | $25.12 | $25.09 | 409,730 |
| 2024-03-13 | $25.18 | $25.30 | $25.18 | $25.24 | $25.21 | 1,131,316 |
| 2024-03-12 | $25.20 | $25.28 | $25.08 | $25.27 | $25.24 | 555,380 |
| 2024-03-11 | $25.10 | $25.12 | $25.01 | $25.10 | $25.07 | 822,770 |
| 2024-03-08 | $25.31 | $25.36 | $25.17 | $25.20 | $25.17 | 517,309 |
| 2024-03-07 | $25.19 | $25.29 | $25.15 | $25.26 | $25.23 | 362,061 |
| 2024-03-06 | $25.07 | $25.13 | $25.01 | $25.06 | $25.03 | 412,934 |
| 2024-03-05 | $24.79 | $24.89 | $24.70 | $24.74 | $24.71 | 603,753 |
| 2024-03-04 | $24.81 | $24.87 | $24.81 | $24.84 | $24.81 | 427,558 |
| 2024-03-01 | $24.77 | $24.91 | $24.68 | $24.88 | $24.88 | 462,413 |
| 2024-02-29 | $24.70 | $24.70 | $24.53 | $24.61 | $24.61 | 647,214 |
| 2024-02-28 | $24.45 | $24.58 | $24.45 | $24.53 | $24.53 | 516,902 |
| 2024-02-27 | $24.69 | $24.71 | $24.65 | $24.69 | $24.69 | 617,442 |
| 2024-02-26 | $24.66 | $24.70 | $24.61 | $24.64 | $24.64 | 663,278 |
| 2024-02-23 | $24.73 | $24.74 | $24.66 | $24.72 | $24.72 | 600,720 |
| 2024-02-22 | $24.64 | $24.71 | $24.60 | $24.70 | $24.70 | 935,021 |
| 2024-02-21 | $24.46 | $24.46 | $24.36 | $24.46 | $24.46 | 560,859 |
| 2024-02-20 | $24.44 | $24.50 | $24.37 | $24.40 | $24.40 | 608,572 |
| 2024-02-16 | $24.35 | $24.44 | $24.26 | $24.36 | $24.36 | 487,585 |
| 2024-02-15 | $24.10 | $24.29 | $24.10 | $24.28 | $24.28 | 509,523 |
| 2024-02-14 | $23.95 | $24.08 | $23.95 | $24.07 | $24.07 | 560,229 |
| 2024-02-13 | $23.96 | $23.96 | $23.68 | $23.78 | $23.78 | 638,637 |
| 2024-02-12 | $24.13 | $24.27 | $24.13 | $24.21 | $24.21 | 448,348 |
| 2024-02-09 | $24.01 | $24.12 | $23.97 | $24.10 | $24.10 | 614,369 |
| 2024-02-08 | $24.08 | $24.08 | $23.98 | $24.03 | $24.03 | 604,407 |
| 2024-02-07 | $24.09 | $24.13 | $24.06 | $24.12 | $24.12 | 379,548 |
| 2024-02-06 | $23.92 | $24.12 | $23.91 | $24.12 | $24.12 | 668,150 |
| 2024-02-05 | $23.82 | $23.90 | $23.74 | $23.84 | $23.84 | 695,537 |
| 2024-02-02 | $24.06 | $24.06 | $23.89 | $23.98 | $23.98 | 663,163 |
| 2024-02-01 | $24.04 | $24.18 | $23.99 | $24.16 | $24.16 | 650,387 |
| 2024-01-31 | $24.11 | $24.20 | $23.91 | $23.93 | $23.93 | 710,150 |
| 2024-01-30 | $23.98 | $24.06 | $23.95 | $24.06 | $24.06 | 468,087 |
| 2024-01-29 | $23.98 | $24.14 | $23.97 | $24.11 | $24.11 | 553,383 |
| 2024-01-26 | $24.00 | $24.06 | $23.98 | $24.02 | $24.02 | 869,487 |
| 2024-01-25 | $24.01 | $24.01 | $23.87 | $23.96 | $23.96 | 552,702 |
| 2024-01-24 | $23.98 | $24.02 | $23.88 | $23.89 | $23.89 | 569,407 |
| 2024-01-23 | $23.70 | $23.72 | $23.61 | $23.70 | $23.70 | 680,472 |
| 2024-01-22 | $23.71 | $23.78 | $23.67 | $23.72 | $23.72 | 769,309 |
| 2024-01-19 | $23.60 | $23.71 | $23.50 | $23.71 | $23.71 | 454,500 |
| 2024-01-18 | $23.55 | $23.61 | $23.48 | $23.61 | $23.61 | 554,794 |
| 2024-01-17 | $23.38 | $23.43 | $23.29 | $23.42 | $23.42 | 526,183 |
| 2024-01-16 | $23.85 | $23.85 | $23.66 | $23.70 | $23.70 | 705,841 |
| 2024-01-12 | $24.24 | $24.30 | $24.12 | $24.14 | $24.14 | 542,692 |
| 2024-01-11 | $24.12 | $24.13 | $23.87 | $24.05 | $24.05 | 588,471 |
| 2024-01-10 | $24.05 | $24.09 | $23.99 | $24.06 | $24.06 | 428,416 |
| 2024-01-09 | $23.99 | $24.06 | $23.97 | $24.01 | $24.01 | 402,610 |
| 2024-01-08 | $23.98 | $24.24 | $23.98 | $24.24 | $24.24 | 384,759 |
| 2024-01-05 | $24.03 | $24.25 | $24.00 | $24.07 | $24.07 | 513,738 |
| 2024-01-04 | $24.05 | $24.14 | $23.98 | $24.05 | $24.05 | 823,316 |
| 2024-01-03 | $23.97 | $24.07 | $23.90 | $24.01 | $24.01 | 622,685 |
| 2024-01-02 | $24.23 | $24.29 | $24.15 | $24.18 | $24.18 | 836,106 |
| 2023-12-29 | $24.45 | $24.50 | $24.38 | $24.42 | $24.42 | 518,170 |
| 2023-12-28 | $24.47 | $24.53 | $24.40 | $24.42 | $24.42 | 588,392 |
| 2023-12-27 | $24.36 | $24.45 | $24.31 | $24.42 | $24.42 | 573,350 |
| 2023-12-26 | $24.23 | $24.34 | $24.22 | $24.31 | $24.31 | 1,263,866 |
| 2023-12-22 | $24.18 | $24.22 | $24.10 | $24.17 | $24.17 | 797,060 |
| 2023-12-21 | $23.99 | $24.13 | $23.95 | $24.11 | $24.11 | 947,391 |
| 2023-12-20 | $24.00 | $24.00 | $23.69 | $23.69 | $23.69 | 1,127,734 |
| 2023-12-19 | $23.89 | $24.00 | $23.89 | $23.99 | $23.99 | 1,039,692 |
| 2023-12-18 | $23.98 | $23.98 | $23.87 | $23.94 | $23.76 | 1,628,497 |
| 2023-12-15 | $23.96 | $24.06 | $23.88 | $23.88 | $23.88 | 538,851 |
| 2023-12-14 | $23.97 | $24.16 | $23.97 | $24.11 | $24.11 | 1,238,094 |
| 2023-12-13 | $23.49 | $23.84 | $23.35 | $23.84 | $23.84 | 475,920 |
| 2023-12-12 | $23.42 | $23.47 | $23.33 | $23.46 | $23.46 | 445,395 |
| 2023-12-11 | $23.40 | $23.50 | $23.39 | $23.49 | $23.49 | 483,299 |
| 2023-12-08 | $23.29 | $23.47 | $23.29 | $23.41 | $23.41 | 350,767 |
| 2023-12-07 | $23.34 | $23.46 | $23.30 | $23.44 | $23.44 | 442,751 |
| 2023-12-06 | $23.50 | $23.52 | $23.31 | $23.32 | $23.32 | 451,737 |
| 2023-12-05 | $23.27 | $23.35 | $23.24 | $23.29 | $23.29 | 521,770 |
| 2023-12-04 | $23.41 | $23.50 | $23.35 | $23.39 | $23.39 | 555,838 |
| 2023-12-01 | $23.32 | $23.64 | $23.32 | $23.64 | $23.64 | 458,106 |
| 2023-11-30 | $23.38 | $23.44 | $23.31 | $23.40 | $23.40 | 461,134 |
| 2023-11-29 | $23.44 | $23.48 | $23.37 | $23.41 | $23.41 | 409,935 |
| 2023-11-28 | $23.28 | $23.46 | $23.28 | $23.40 | $23.40 | 408,529 |
| 2023-11-27 | $23.35 | $23.35 | $23.23 | $23.29 | $23.29 | 351,368 |
| 2023-11-24 | $23.29 | $23.36 | $23.27 | $23.35 | $23.35 | 169,405 |
| 2023-11-22 | $23.22 | $23.22 | $23.11 | $23.20 | $23.20 | 545,383 |
| 2023-11-21 | $23.27 | $23.31 | $23.16 | $23.19 | $23.19 | 729,368 |
| 2023-11-20 | $23.18 | $23.33 | $23.18 | $23.30 | $23.30 | 728,204 |
| 2023-11-17 | $23.10 | $23.20 | $23.08 | $23.20 | $23.20 | 498,997 |
| 2023-11-16 | $22.96 | $23.01 | $22.87 | $22.93 | $22.93 | 455,108 |
| 2023-11-15 | $23.10 | $23.16 | $23.03 | $23.06 | $23.06 | 666,687 |
| 2023-11-14 | $22.79 | $23.08 | $22.79 | $23.05 | $23.05 | 635,055 |
| 2023-11-13 | $22.36 | $22.52 | $22.32 | $22.46 | $22.46 | 405,969 |
| 2023-11-10 | $22.27 | $22.43 | $22.20 | $22.42 | $22.42 | 556,227 |
| 2023-11-09 | $22.43 | $22.51 | $22.27 | $22.27 | $22.27 | 464,060 |
| 2023-11-08 | $22.39 | $22.42 | $22.27 | $22.32 | $22.32 | 351,175 |
| 2023-11-07 | $22.41 | $22.45 | $22.32 | $22.43 | $22.43 | 677,505 |
| 2023-11-06 | $22.68 | $22.68 | $22.52 | $22.57 | $22.57 | 512,138 |
| 2023-11-03 | $22.53 | $22.67 | $22.53 | $22.62 | $22.62 | 984,974 |
| 2023-11-02 | $22.20 | $22.31 | $22.18 | $22.30 | $22.30 | 758,047 |
| 2023-11-01 | $21.75 | $21.89 | $21.70 | $21.89 | $21.89 | 1,547,262 |
| 2023-10-31 | $21.64 | $21.71 | $21.59 | $21.70 | $21.70 | 552,704 |
| 2023-10-30 | $21.66 | $21.73 | $21.60 | $21.68 | $21.68 | 720,618 |
| 2023-10-27 | $21.54 | $21.68 | $21.40 | $21.44 | $21.44 | 636,522 |
| 2023-10-26 | $21.51 | $21.55 | $21.39 | $21.45 | $21.45 | 495,912 |
| 2023-10-25 | $21.69 | $21.71 | $21.56 | $21.57 | $21.57 | 540,701 |
| 2023-10-24 | $21.74 | $21.81 | $21.69 | $21.78 | $21.78 | 704,892 |
| 2023-10-23 | $21.52 | $21.75 | $21.46 | $21.62 | $21.62 | 1,014,256 |
| 2023-10-20 | $21.82 | $21.83 | $21.67 | $21.69 | $21.69 | 467,243 |
| 2023-10-19 | $22.01 | $22.10 | $21.87 | $21.90 | $21.90 | 403,960 |
| 2023-10-18 | $22.24 | $22.24 | $22.01 | $22.05 | $22.05 | 399,333 |
| 2023-10-17 | $22.25 | $22.48 | $22.24 | $22.40 | $22.40 | 459,538 |
| 2023-10-16 | $22.28 | $22.43 | $22.26 | $22.41 | $22.41 | 303,846 |
| 2023-10-13 | $22.33 | $22.42 | $22.20 | $22.24 | $22.24 | 344,635 |
| 2023-10-12 | $22.68 | $22.68 | $22.31 | $22.39 | $22.39 | 336,790 |
| 2023-10-11 | $22.66 | $22.66 | $22.48 | $22.59 | $22.59 | 441,554 |
| 2023-10-10 | $22.41 | $22.60 | $22.41 | $22.53 | $22.53 | 627,273 |
| 2023-10-09 | $22.09 | $22.27 | $22.06 | $22.24 | $22.24 | 547,318 |
| 2023-10-06 | $22.00 | $22.33 | $21.91 | $22.27 | $22.27 | 735,206 |
| 2023-10-05 | $21.94 | $22.05 | $21.89 | $22.02 | $22.02 | 654,206 |
| 2023-10-04 | $21.88 | $21.91 | $21.73 | $21.85 | $21.85 | 988,520 |
| 2023-10-03 | $22.05 | $22.07 | $21.87 | $21.93 | $21.93 | 791,130 |
| 2023-10-02 | $22.38 | $22.43 | $22.17 | $22.21 | $22.21 | 461,009 |
| 2023-09-29 | $22.72 | $22.75 | $22.48 | $22.52 | $22.52 | 541,069 |
| 2023-09-28 | $22.43 | $22.63 | $22.40 | $22.57 | $22.57 | 373,182 |
| 2023-09-27 | $22.55 | $22.55 | $22.29 | $22.41 | $22.41 | 544,382 |
| 2023-09-26 | $22.56 | $22.59 | $22.41 | $22.43 | $22.43 | 516,386 |
| 2023-09-25 | $22.64 | $22.74 | $22.60 | $22.74 | $22.74 | 1,099,435 |
| 2023-09-22 | $22.89 | $22.94 | $22.77 | $22.78 | $22.78 | 451,681 |
| 2023-09-21 | $22.86 | $22.88 | $22.71 | $22.71 | $22.71 | 589,384 |
| 2023-09-20 | $23.15 | $23.31 | $23.04 | $23.04 | $23.04 | 492,811 |
| 2023-09-19 | $23.14 | $23.21 | $23.09 | $23.14 | $23.14 | 432,760 |
| 2023-09-18 | $23.38 | $23.38 | $23.28 | $23.37 | $23.37 | 355,486 |
| 2023-09-15 | $23.48 | $23.57 | $23.40 | $23.41 | $23.41 | 478,932 |
| 2023-09-14 | $23.41 | $23.50 | $23.38 | $23.48 | $23.48 | 355,743 |
| 2023-09-13 | $23.21 | $23.29 | $23.18 | $23.21 | $23.21 | 390,056 |
| 2023-09-12 | $23.23 | $23.34 | $23.21 | $23.26 | $23.26 | 489,115 |
| 2023-09-11 | $23.33 | $23.37 | $23.27 | $23.35 | $23.35 | 360,915 |
| 2023-09-08 | $23.08 | $23.19 | $23.08 | $23.11 | $23.11 | 386,203 |
| 2023-09-07 | $23.14 | $23.18 | $23.08 | $23.11 | $23.11 | 530,506 |
| 2023-09-06 | $23.35 | $23.40 | $23.21 | $23.28 | $23.28 | 387,905 |
| 2023-09-05 | $23.48 | $23.48 | $23.35 | $23.35 | $23.35 | 303,785 |
| 2023-09-01 | $23.64 | $23.69 | $23.46 | $23.52 | $23.52 | 512,536 |
| 2023-08-31 | $23.52 | $23.52 | $23.36 | $23.41 | $23.41 | 497,383 |
| 2023-08-30 | $23.55 | $23.60 | $23.48 | $23.50 | $23.50 | 498,181 |
| 2023-08-29 | $23.23 | $23.53 | $23.18 | $23.52 | $23.52 | 463,719 |
| 2023-08-28 | $23.16 | $23.23 | $23.13 | $23.20 | $23.20 | 617,938 |
| 2023-08-25 | $23.02 | $23.04 | $22.82 | $22.99 | $22.99 | 486,022 |
| 2023-08-24 | $23.08 | $23.11 | $22.88 | $22.89 | $22.89 | 456,704 |
| 2023-08-23 | $22.94 | $23.17 | $22.94 | $23.13 | $23.13 | 397,803 |
| 2023-08-22 | $22.96 | $22.99 | $22.86 | $22.88 | $22.88 | 371,817 |
| 2023-08-21 | $22.91 | $22.93 | $22.79 | $22.91 | $22.91 | 421,015 |
| 2023-08-18 | $22.72 | $22.88 | $22.68 | $22.84 | $22.84 | 590,350 |
| 2023-08-17 | $23.11 | $23.12 | $22.87 | $22.90 | $22.90 | 594,063 |
| 2023-08-16 | $23.08 | $23.14 | $22.94 | $22.95 | $22.95 | 628,775 |
| 2023-08-15 | $23.25 | $23.26 | $23.08 | $23.10 | $23.10 | 621,962 |
| 2023-08-14 | $23.31 | $23.40 | $23.21 | $23.37 | $23.37 | 354,362 |
| 2023-08-11 | $23.53 | $23.58 | $23.44 | $23.50 | $23.50 | 430,177 |
| 2023-08-10 | $23.83 | $23.92 | $23.62 | $23.64 | $23.64 | 445,021 |
| 2023-08-09 | $23.62 | $23.70 | $23.56 | $23.62 | $23.62 | 503,281 |
| 2023-08-08 | $23.51 | $23.61 | $23.41 | $23.59 | $23.59 | 373,245 |
| 2023-08-07 | $23.80 | $23.80 | $23.66 | $23.79 | $23.79 | 1,098,260 |
| 2023-08-04 | $23.71 | $23.89 | $23.66 | $23.68 | $23.68 | 410,318 |
| 2023-08-03 | $23.51 | $23.65 | $23.48 | $23.58 | $23.58 | 342,760 |
| 2023-08-02 | $23.78 | $23.78 | $23.57 | $23.60 | $23.60 | 421,740 |
| 2023-08-01 | $24.15 | $24.16 | $24.01 | $24.05 | $24.05 | 354,586 |
| 2023-07-31 | $24.33 | $24.40 | $24.33 | $24.35 | $24.35 | 412,648 |
| 2023-07-28 | $24.29 | $24.37 | $24.23 | $24.33 | $24.33 | 240,918 |
| 2023-07-27 | $24.26 | $24.29 | $24.01 | $24.04 | $24.04 | 392,209 |
| 2023-07-26 | $24.01 | $24.23 | $23.99 | $24.18 | $24.18 | 431,825 |
| 2023-07-25 | $24.04 | $24.16 | $24.04 | $24.12 | $24.12 | 414,456 |
| 2023-07-24 | $23.93 | $24.07 | $23.92 | $24.03 | $24.03 | 335,953 |
| 2023-07-21 | $23.98 | $23.98 | $23.89 | $23.94 | $23.94 | 323,736 |
| 2023-07-20 | $24.03 | $24.06 | $23.91 | $23.94 | $23.94 | 391,109 |
| 2023-07-19 | $24.06 | $24.13 | $24.00 | $24.05 | $24.05 | 317,510 |
| 2023-07-18 | $23.99 | $24.10 | $23.94 | $24.05 | $24.05 | 428,779 |
| 2023-07-17 | $23.89 | $23.99 | $23.83 | $23.98 | $23.98 | 521,850 |
| 2023-07-14 | $24.04 | $24.06 | $23.93 | $23.94 | $23.94 | 407,943 |
| 2023-07-13 | $23.96 | $24.12 | $23.96 | $24.09 | $24.09 | 628,227 |
| 2023-07-12 | $23.70 | $23.83 | $23.67 | $23.80 | $23.80 | 458,082 |
| 2023-07-11 | $23.23 | $23.39 | $23.22 | $23.39 | $23.39 | 332,029 |
| 2023-07-10 | $23.03 | $23.16 | $23.03 | $23.16 | $23.16 | 398,534 |
| 2023-07-07 | $22.93 | $23.20 | $22.93 | $23.11 | $23.11 | 563,421 |
| 2023-07-06 | $22.95 | $22.95 | $22.76 | $22.86 | $22.86 | 517,662 |
| 2023-07-05 | $23.31 | $23.31 | $23.21 | $23.22 | $23.22 | 581,438 |
| 2023-07-03 | $23.37 | $23.49 | $23.37 | $23.45 | $23.45 | 246,825 |
| 2023-06-30 | $23.20 | $23.34 | $23.20 | $23.31 | $23.31 | 555,768 |
| 2023-06-29 | $23.02 | $23.08 | $22.98 | $23.07 | $23.07 | 289,547 |
| 2023-06-28 | $23.04 | $23.14 | $23.04 | $23.12 | $23.12 | 936,767 |
| 2023-06-27 | $23.00 | $23.13 | $22.95 | $23.12 | $23.12 | 1,135,206 |
| 2023-06-26 | $22.89 | $22.99 | $22.89 | $22.95 | $22.95 | 781,649 |
| 2023-06-23 | $22.87 | $22.91 | $22.83 | $22.85 | $22.85 | 562,982 |
| 2023-06-22 | $23.22 | $23.24 | $23.17 | $23.20 | $23.20 | 360,784 |
| 2023-06-21 | $23.31 | $23.42 | $23.26 | $23.36 | $23.36 | 483,982 |
| 2023-06-20 | $23.69 | $23.72 | $23.57 | $23.62 | $23.32 | 459,813 |
| 2023-06-16 | $24.07 | $24.11 | $23.96 | $23.97 | $23.66 | 572,918 |
| 2023-06-15 | $23.85 | $24.05 | $23.82 | $24.03 | $23.72 | 481,639 |
| 2023-06-14 | $23.84 | $23.91 | $23.69 | $23.83 | $23.53 | 433,822 |
| 2023-06-13 | $23.68 | $23.78 | $23.68 | $23.73 | $23.43 | 484,194 |
| 2023-06-12 | $23.51 | $23.52 | $23.44 | $23.51 | $23.21 | 1,178,344 |
| 2023-06-09 | $23.44 | $23.49 | $23.40 | $23.44 | $23.14 | 349,850 |
| 2023-06-08 | $23.28 | $23.43 | $23.28 | $23.41 | $23.11 | 590,851 |
| 2023-06-07 | $23.27 | $23.40 | $23.20 | $23.22 | $22.92 | 644,014 |
| 2023-06-06 | $23.14 | $23.36 | $23.14 | $23.34 | $23.04 | 524,597 |
| 2023-06-05 | $23.25 | $23.25 | $23.14 | $23.17 | $23.17 | 507,000 |
| 2023-06-02 | $23.17 | $23.28 | $23.17 | $23.27 | $23.27 | 570,894 |
| 2023-06-01 | $22.62 | $22.92 | $22.62 | $22.90 | $22.90 | 565,961 |
| 2023-05-31 | $22.55 | $22.58 | $22.41 | $22.56 | $22.56 | 467,044 |
| 2023-05-30 | $22.94 | $22.94 | $22.70 | $22.78 | $22.78 | 504,037 |
| 2023-05-26 | $22.80 | $22.99 | $22.80 | $22.97 | $22.97 | 435,000 |
| 2023-05-25 | $22.85 | $22.85 | $22.67 | $22.74 | $22.74 | 689,842 |
| 2023-05-24 | $22.96 | $22.96 | $22.79 | $22.80 | $22.80 | 359,665 |
| 2023-05-23 | $23.18 | $23.25 | $23.07 | $23.07 | $23.07 | 599,438 |
| 2023-05-22 | $23.34 | $23.43 | $23.34 | $23.38 | $23.38 | 519,465 |
| 2023-05-19 | $23.28 | $23.38 | $23.28 | $23.33 | $23.33 | 462,997 |
| 2023-05-18 | $23.27 | $23.28 | $23.13 | $23.27 | $23.27 | 456,775 |
| 2023-05-17 | $23.24 | $23.33 | $23.15 | $23.31 | $23.31 | 796,203 |
| 2023-05-16 | $23.29 | $23.35 | $23.20 | $23.21 | $23.21 | 367,108 |
| 2023-05-15 | $23.32 | $23.44 | $23.28 | $23.44 | $23.44 | 364,875 |
| 2023-05-12 | $23.31 | $23.31 | $23.13 | $23.21 | $23.21 | 234,305 |
| 2023-05-11 | $23.25 | $23.32 | $23.17 | $23.30 | $23.30 | 332,510 |
| 2023-05-10 | $23.38 | $23.52 | $23.31 | $23.45 | $23.45 | 442,542 |
| 2023-05-09 | $23.36 | $23.51 | $23.36 | $23.48 | $23.48 | 483,032 |
| 2023-05-08 | $23.64 | $23.64 | $23.53 | $23.57 | $23.57 | 409,505 |
| 2023-05-05 | $23.34 | $23.58 | $23.32 | $23.55 | $23.55 | 472,637 |
| 2023-05-04 | $23.21 | $23.27 | $23.15 | $23.20 | $23.20 | 427,219 |
| 2023-05-03 | $23.17 | $23.36 | $23.17 | $23.17 | $23.17 | 412,680 |
| 2023-05-02 | $23.23 | $23.23 | $23.04 | $23.17 | $23.17 | 522,233 |
| 2023-05-01 | $23.43 | $23.54 | $23.40 | $23.41 | $23.41 | 417,483 |
| 2023-04-28 | $23.32 | $23.47 | $23.29 | $23.46 | $23.46 | 395,725 |
| 2023-04-27 | $23.23 | $23.40 | $23.19 | $23.38 | $23.38 | 433,211 |
| 2023-04-26 | $23.15 | $23.25 | $23.08 | $23.09 | $23.09 | 400,880 |
| 2023-04-25 | $23.26 | $23.26 | $23.05 | $23.05 | $23.05 | 464,165 |
| 2023-04-24 | $23.41 | $23.46 | $23.38 | $23.46 | $23.46 | 757,751 |
| 2023-04-21 | $23.43 | $23.43 | $23.26 | $23.42 | $23.42 | 772,457 |
| 2023-04-20 | $23.42 | $23.51 | $23.38 | $23.44 | $23.44 | 499,630 |
| 2023-04-19 | $23.43 | $23.51 | $23.43 | $23.47 | $23.47 | 274,115 |
| 2023-04-18 | $23.65 | $23.65 | $23.56 | $23.62 | $23.62 | 434,900 |
| 2023-04-17 | $23.55 | $23.55 | $23.43 | $23.54 | $23.54 | 407,382 |
| 2023-04-14 | $23.58 | $23.66 | $23.44 | $23.52 | $23.52 | 494,160 |
| 2023-04-13 | $23.51 | $23.64 | $23.51 | $23.63 | $23.63 | 455,086 |
| 2023-04-12 | $23.46 | $23.46 | $23.27 | $23.33 | $23.33 | 392,038 |
| 2023-04-11 | $23.20 | $23.29 | $23.20 | $23.24 | $23.24 | 485,579 |
| 2023-04-10 | $22.99 | $23.11 | $22.93 | $23.11 | $23.11 | 467,659 |
| 2023-04-06 | $22.97 | $23.13 | $22.93 | $23.08 | $23.08 | 275,317 |
| 2023-04-05 | $23.02 | $23.08 | $22.93 | $22.99 | $22.99 | 425,598 |
| 2023-04-04 | $23.19 | $23.28 | $23.14 | $23.22 | $23.22 | 560,424 |
| 2023-04-03 | $23.11 | $23.24 | $23.09 | $23.24 | $23.24 | 626,773 |
| 2023-03-31 | $23.00 | $23.09 | $22.99 | $23.06 | $23.06 | 372,932 |
| 2023-03-30 | $22.95 | $23.00 | $22.92 | $22.98 | $22.98 | 895,310 |
| 2023-03-29 | $22.72 | $22.74 | $22.65 | $22.71 | $22.71 | 414,043 |
| 2023-03-28 | $22.49 | $22.56 | $22.46 | $22.53 | $22.53 | 357,975 |
| 2023-03-27 | $22.41 | $22.46 | $22.32 | $22.45 | $22.45 | 469,872 |
| 2023-03-24 | $22.24 | $22.33 | $22.12 | $22.33 | $22.33 | 564,055 |
| 2023-03-23 | $22.52 | $22.70 | $22.29 | $22.37 | $22.37 | 473,775 |
| 2023-03-22 | $22.41 | $22.68 | $22.31 | $22.32 | $22.32 | 602,882 |
| 2023-03-21 | $22.41 | $22.43 | $22.27 | $22.39 | $22.39 | 590,058 |
| 2023-03-20 | $22.02 | $22.20 | $22.02 | $22.15 | $22.11 | 749,145 |
| 2023-03-17 | $21.96 | $22.00 | $21.82 | $21.90 | $21.85 | 561,187 |
| 2023-03-16 | $21.73 | $22.09 | $21.68 | $22.09 | $22.05 | 578,750 |
| 2023-03-15 | $21.78 | $21.83 | $21.58 | $21.83 | $21.79 | 764,847 |
| 2023-03-14 | $22.42 | $22.44 | $22.27 | $22.42 | $22.38 | 461,914 |
| 2023-03-13 | $22.20 | $22.43 | $22.15 | $22.26 | $22.22 | 569,212 |
| 2023-03-10 | $22.60 | $22.70 | $22.40 | $22.41 | $22.37 | 758,947 |
| 2023-03-09 | $22.87 | $22.91 | $22.58 | $22.61 | $22.57 | 735,866 |
| 2023-03-08 | $22.84 | $22.94 | $22.80 | $22.87 | $22.83 | 500,376 |
| 2023-03-07 | $23.12 | $23.12 | $22.73 | $22.76 | $22.72 | 694,716 |
| 2023-03-06 | $23.20 | $23.25 | $23.12 | $23.14 | $23.10 | 429,475 |
| 2023-03-03 | $23.05 | $23.23 | $22.97 | $23.22 | $23.18 | 461,951 |
| 2023-03-02 | $22.76 | $22.94 | $22.72 | $22.91 | $22.87 | 707,020 |
| 2023-03-01 | $22.85 | $22.92 | $22.78 | $22.87 | $22.83 | 499,237 |
| 2023-02-28 | $22.70 | $22.73 | $22.59 | $22.60 | $22.56 | 381,322 |
| 2023-02-27 | $22.75 | $22.80 | $22.69 | $22.73 | $22.69 | 589,070 |
| 2023-02-24 | $22.52 | $22.56 | $22.44 | $22.55 | $22.50 | 559,925 |
| 2023-02-23 | $22.89 | $22.96 | $22.71 | $22.89 | $22.85 | 389,338 |
| 2023-02-22 | $22.85 | $22.87 | $22.70 | $22.76 | $22.72 | 653,992 |
| 2023-02-21 | $23.04 | $23.08 | $22.88 | $22.90 | $22.86 | 492,948 |
| 2023-02-17 | $23.01 | $23.13 | $22.94 | $23.12 | $23.08 | 467,496 |
| 2023-02-16 | $23.04 | $23.26 | $23.01 | $23.13 | $23.09 | 739,037 |
| 2023-02-15 | $23.06 | $23.19 | $23.00 | $23.18 | $23.14 | 472,614 |
| 2023-02-14 | $23.19 | $23.39 | $23.10 | $23.30 | $23.26 | 420,013 |
| 2023-02-13 | $23.16 | $23.30 | $23.09 | $23.29 | $23.25 | 425,236 |
| 2023-02-10 | $23.10 | $23.13 | $23.01 | $23.09 | $23.05 | 348,676 |
| 2023-02-09 | $23.44 | $23.48 | $23.15 | $23.19 | $23.15 | 463,746 |
| 2023-02-08 | $23.24 | $23.28 | $23.10 | $23.16 | $23.12 | 480,002 |
| 2023-02-07 | $23.01 | $23.29 | $22.94 | $23.25 | $23.21 | 582,925 |
| 2023-02-06 | $23.09 | $23.10 | $22.94 | $23.08 | $23.04 | 375,757 |
| 2023-02-03 | $23.37 | $23.51 | $23.26 | $23.29 | $23.25 | 686,090 |
| 2023-02-02 | $23.72 | $23.72 | $23.52 | $23.61 | $23.57 | 520,358 |
| 2023-02-01 | $23.52 | $23.79 | $23.34 | $23.72 | $23.68 | 595,730 |
| 2023-01-31 | $23.30 | $23.48 | $23.23 | $23.48 | $23.44 | 795,266 |
| 2023-01-30 | $23.37 | $23.48 | $23.32 | $23.32 | $23.28 | 1,203,588 |
| 2023-01-27 | $23.53 | $23.63 | $23.47 | $23.57 | $23.53 | 783,047 |
| 2023-01-26 | $23.57 | $23.64 | $23.44 | $23.64 | $23.60 | 397,304 |
| 2023-01-25 | $23.31 | $23.53 | $23.30 | $23.51 | $23.47 | 361,062 |
| 2023-01-24 | $23.37 | $23.49 | $23.29 | $23.45 | $23.41 | 604,487 |
| 2023-01-23 | $23.27 | $23.49 | $23.27 | $23.46 | $23.42 | 471,045 |
| 2023-01-20 | $23.15 | $23.35 | $23.07 | $23.35 | $23.31 | 652,991 |
| 2023-01-19 | $23.02 | $23.13 | $22.96 | $23.08 | $23.04 | 313,700 |
| 2023-01-18 | $23.37 | $23.39 | $23.02 | $23.03 | $22.99 | 732,791 |
| 2023-01-17 | $23.12 | $23.18 | $23.06 | $23.14 | $23.10 | 649,371 |
| 2023-01-13 | $22.87 | $23.10 | $22.87 | $23.09 | $23.05 | 551,112 |
| 2023-01-12 | $22.90 | $23.04 | $22.66 | $23.00 | $22.96 | 916,424 |
| 2023-01-11 | $22.68 | $22.73 | $22.59 | $22.73 | $22.69 | 3,367,766 |
| 2023-01-10 | $22.55 | $22.60 | $22.44 | $22.60 | $22.56 | 811,393 |
| 2023-01-09 | $22.64 | $22.71 | $22.51 | $22.51 | $22.47 | 1,109,570 |
| 2023-01-06 | $22.08 | $22.44 | $21.94 | $22.42 | $22.38 | 629,987 |
| 2023-01-05 | $21.85 | $21.95 | $21.81 | $21.89 | $21.85 | 608,635 |
| 2023-01-04 | $22.01 | $22.10 | $21.86 | $22.07 | $22.03 | 694,750 |
| 2023-01-03 | $21.80 | $21.95 | $21.66 | $21.74 | $21.70 | 883,216 |
| 2022-12-30 | $21.69 | $21.75 | $21.56 | $21.60 | $21.56 | 1,411,001 |
| 2022-12-29 | $21.72 | $21.82 | $21.66 | $21.78 | $21.74 | 1,451,958 |
| 2022-12-28 | $21.76 | $21.77 | $21.46 | $21.46 | $21.42 | 1,169,528 |
| 2022-12-27 | $21.54 | $21.82 | $21.54 | $21.71 | $21.67 | 2,089,831 |
| 2022-12-23 | $21.50 | $21.61 | $21.44 | $21.59 | $21.55 | 1,108,821 |
| 2022-12-22 | $21.60 | $21.62 | $21.34 | $21.52 | $21.48 | 1,117,895 |
| 2022-12-21 | $21.59 | $21.73 | $21.55 | $21.70 | $21.66 | 1,063,028 |
| 2022-12-20 | $21.38 | $21.58 | $21.38 | $21.48 | $21.44 | 942,493 |
| 2022-12-19 | $21.74 | $21.76 | $21.54 | $21.60 | $21.37 | 869,700 |
| 2022-12-16 | $21.65 | $21.75 | $21.58 | $21.63 | $21.63 | 1,293,242 |
| 2022-12-15 | $22.04 | $22.04 | $21.69 | $21.76 | $21.76 | 796,272 |
| 2022-12-14 | $22.24 | $22.40 | $22.10 | $22.25 | $22.25 | 972,218 |
| 2022-12-13 | $22.59 | $22.59 | $22.21 | $22.27 | $22.27 | 1,085,780 |
| 2022-12-12 | $21.98 | $22.03 | $21.88 | $22.02 | $22.02 | 634,104 |
| 2022-12-09 | $22.08 | $22.17 | $21.99 | $22.00 | $22.00 | 521,098 |
| 2022-12-08 | $21.95 | $22.04 | $21.90 | $22.01 | $22.01 | 672,769 |
| 2022-12-07 | $21.89 | $21.96 | $21.80 | $21.88 | $21.88 | 873,911 |
| 2022-12-06 | $22.03 | $22.10 | $21.85 | $21.90 | $21.90 | 963,142 |
| 2022-12-05 | $22.25 | $22.31 | $21.97 | $22.03 | $22.03 | 679,153 |
| 2022-12-02 | $22.11 | $22.40 | $22.11 | $22.36 | $22.36 | 768,279 |
| 2022-12-01 | $22.35 | $22.42 | $22.22 | $22.31 | $22.31 | 724,150 |
| 2022-11-30 | $22.00 | $22.27 | $21.81 | $22.21 | $22.21 | 827,253 |
| 2022-11-29 | $21.73 | $21.88 | $21.73 | $21.80 | $21.80 | 764,150 |
| 2022-11-28 | $21.74 | $21.85 | $21.59 | $21.62 | $21.62 | 1,040,121 |
| 2022-11-25 | $21.83 | $21.89 | $21.79 | $21.87 | $21.87 | 200,584 |
| 2022-11-23 | $21.56 | $21.81 | $21.56 | $21.79 | $21.79 | 843,492 |
| 2022-11-22 | $21.38 | $21.59 | $21.38 | $21.59 | $21.59 | 861,023 |
| 2022-11-21 | $21.29 | $21.33 | $21.19 | $21.32 | $21.32 | 757,784 |
| 2022-11-18 | $21.55 | $21.55 | $21.38 | $21.47 | $21.47 | 1,010,748 |
| 2022-11-17 | $21.22 | $21.51 | $21.16 | $21.48 | $21.48 | 1,481,042 |
| 2022-11-16 | $21.59 | $21.62 | $21.46 | $21.50 | $21.50 | 1,149,470 |
| 2022-11-15 | $21.83 | $21.90 | $21.53 | $21.69 | $21.69 | 1,209,332 |
| 2022-11-14 | $21.54 | $21.64 | $21.48 | $21.49 | $21.49 | 620,274 |
| 2022-11-11 | $21.43 | $21.70 | $21.39 | $21.67 | $21.67 | 1,200,490 |
| 2022-11-10 | $20.92 | $21.23 | $20.86 | $21.22 | $21.22 | 875,933 |
| 2022-11-09 | $20.43 | $20.59 | $20.28 | $20.28 | $20.28 | 1,466,647 |
| 2022-11-08 | $20.45 | $20.71 | $20.44 | $20.59 | $20.59 | 729,273 |
| 2022-11-07 | $20.41 | $20.46 | $20.33 | $20.40 | $20.40 | 1,062,591 |
| 2022-11-04 | $20.12 | $20.34 | $20.04 | $20.34 | $20.34 | 1,606,535 |
| 2022-11-03 | $19.38 | $19.65 | $19.38 | $19.55 | $19.55 | 2,568,039 |
| 2022-11-02 | $19.91 | $20.13 | $19.59 | $19.60 | $19.60 | 1,419,299 |
| 2022-11-01 | $20.06 | $20.06 | $19.79 | $19.87 | $19.87 | 1,660,142 |
| 2022-10-31 | $19.57 | $19.69 | $19.57 | $19.66 | $19.66 | 1,486,394 |
| 2022-10-28 | $19.61 | $19.82 | $19.58 | $19.80 | $19.80 | 783,032 |
| 2022-10-27 | $19.84 | $20.00 | $19.75 | $19.77 | $19.77 | 1,074,520 |
| 2022-10-26 | $19.70 | $20.01 | $19.69 | $19.87 | $19.87 | 1,113,696 |
| 2022-10-25 | $19.44 | $19.70 | $19.43 | $19.69 | $19.69 | 1,391,172 |
| 2022-10-24 | $19.32 | $19.41 | $19.19 | $19.37 | $19.37 | 1,165,339 |
| 2022-10-21 | $19.03 | $19.56 | $18.98 | $19.55 | $19.55 | 3,070,615 |
| 2022-10-20 | $19.19 | $19.45 | $19.14 | $19.19 | $19.19 | 1,550,561 |
| 2022-10-19 | $19.16 | $19.27 | $19.04 | $19.15 | $19.15 | 1,458,128 |
| 2022-10-18 | $19.54 | $19.56 | $19.24 | $19.39 | $19.39 | 1,527,909 |
| 2022-10-17 | $19.20 | $19.37 | $19.20 | $19.30 | $19.30 | 1,873,255 |
| 2022-10-14 | $19.19 | $19.27 | $18.81 | $18.84 | $18.84 | 1,921,652 |
| 2022-10-13 | $18.53 | $19.21 | $18.42 | $19.15 | $19.15 | 1,452,596 |
| 2022-10-12 | $18.87 | $18.90 | $18.77 | $18.81 | $18.81 | 1,179,438 |
| 2022-10-11 | $19.00 | $19.15 | $18.82 | $18.87 | $18.87 | 1,579,094 |
| 2022-10-10 | $19.26 | $19.26 | $19.03 | $19.12 | $19.12 | 963,420 |
| 2022-10-07 | $19.42 | $19.46 | $19.19 | $19.25 | $19.25 | 1,067,190 |
| 2022-10-06 | $19.65 | $19.76 | $19.55 | $19.58 | $19.58 | 1,565,879 |
| 2022-10-05 | $19.75 | $19.92 | $19.60 | $19.82 | $19.82 | 1,898,879 |
| 2022-10-04 | $19.77 | $20.03 | $19.74 | $20.02 | $20.02 | 2,561,693 |
| 2022-10-03 | $19.11 | $19.40 | $19.05 | $19.33 | $19.33 | 1,731,651 |
| 2022-09-30 | $18.83 | $19.12 | $18.83 | $18.89 | $18.89 | 2,331,964 |
| 2022-09-29 | $18.95 | $18.95 | $18.70 | $18.93 | $18.93 | 1,984,796 |
| 2022-09-28 | $18.90 | $19.31 | $18.80 | $19.27 | $19.27 | 1,892,180 |
| 2022-09-27 | $19.11 | $19.22 | $18.85 | $18.93 | $18.93 | 2,193,978 |
| 2022-09-26 | $19.14 | $19.27 | $18.93 | $19.01 | $19.01 | 2,846,552 |
| 2022-09-23 | $19.60 | $19.60 | $19.24 | $19.38 | $19.38 | 1,916,972 |
| 2022-09-22 | $20.13 | $20.14 | $19.94 | $20.02 | $20.02 | 1,534,721 |
| 2022-09-21 | $20.27 | $20.42 | $20.02 | $20.04 | $20.04 | 1,198,759 |
| 2022-09-20 | $20.45 | $20.45 | $20.22 | $20.34 | $20.34 | 851,218 |
| 2022-09-19 | $20.52 | $20.85 | $20.51 | $20.85 | $20.62 | 630,894 |
| 2022-09-16 | $20.76 | $20.84 | $20.67 | $20.78 | $20.55 | 1,366,338 |
| 2022-09-15 | $21.00 | $21.14 | $20.90 | $20.95 | $20.72 | 996,274 |
| 2022-09-14 | $21.08 | $21.22 | $21.03 | $21.14 | $20.91 | 1,301,603 |
| 2022-09-13 | $21.29 | $21.42 | $21.01 | $21.02 | $20.79 | 826,904 |
| 2022-09-12 | $21.70 | $21.79 | $21.65 | $21.71 | $21.47 | 691,807 |
| 2022-09-09 | $21.31 | $21.46 | $21.31 | $21.46 | $21.22 | 923,259 |
| 2022-09-08 | $20.74 | $21.00 | $20.74 | $20.98 | $20.75 | 2,159,419 |
| 2022-09-07 | $20.69 | $20.98 | $20.66 | $20.98 | $20.75 | 1,539,930 |
| 2022-09-06 | $20.96 | $20.98 | $20.76 | $20.82 | $20.59 | 1,062,204 |
| 2022-09-02 | $21.14 | $21.28 | $20.85 | $20.92 | $20.92 | 820,897 |
| 2022-09-01 | $21.04 | $21.09 | $20.84 | $21.06 | $21.06 | 1,150,903 |
| 2022-08-31 | $21.41 | $21.45 | $21.26 | $21.27 | $21.27 | 713,049 |
| 2022-08-30 | $21.66 | $21.69 | $21.29 | $21.35 | $21.35 | 936,652 |
| 2022-08-29 | $21.51 | $21.65 | $21.50 | $21.56 | $21.56 | 907,354 |
| 2022-08-26 | $22.09 | $22.13 | $21.57 | $21.59 | $21.59 | 650,375 |
| 2022-08-25 | $21.89 | $22.08 | $21.86 | $22.08 | $22.08 | 558,700 |
| 2022-08-24 | $21.74 | $21.89 | $21.70 | $21.81 | $21.81 | 598,582 |
| 2022-08-23 | $21.70 | $21.91 | $21.68 | $21.79 | $21.79 | 759,007 |
| 2022-08-22 | $21.77 | $21.77 | $21.61 | $21.65 | $21.65 | 433,840 |
| 2022-08-19 | $22.15 | $22.15 | $21.93 | $21.97 | $21.97 | 527,059 |
| 2022-08-18 | $22.37 | $22.37 | $22.21 | $22.26 | $22.26 | 2,354,670 |
| 2022-08-17 | $22.35 | $22.46 | $22.24 | $22.34 | $22.34 | 406,408 |
| 2022-08-16 | $22.45 | $22.57 | $22.40 | $22.51 | $22.51 | 556,517 |
| 2022-08-15 | $22.43 | $22.50 | $22.37 | $22.46 | $22.46 | 695,616 |
| 2022-08-12 | $22.47 | $22.66 | $22.45 | $22.64 | $22.64 | 442,156 |
| 2022-08-11 | $22.48 | $22.65 | $22.43 | $22.44 | $22.44 | 821,230 |
| 2022-08-10 | $22.30 | $22.46 | $22.26 | $22.43 | $22.43 | 905,493 |
| 2022-08-09 | $22.03 | $22.07 | $21.91 | $21.94 | $21.94 | 540,339 |
| 2022-08-08 | $22.05 | $22.18 | $22.00 | $22.04 | $22.04 | 889,154 |
| 2022-08-05 | $21.77 | $21.98 | $21.77 | $21.95 | $21.95 | 610,550 |
| 2022-08-04 | $22.00 | $22.07 | $21.95 | $22.03 | $22.03 | 721,788 |
| 2022-08-03 | $21.93 | $21.98 | $21.78 | $21.95 | $21.95 | 786,662 |
| 2022-08-02 | $22.00 | $22.06 | $21.83 | $21.83 | $21.83 | 840,530 |
| 2022-08-01 | $22.08 | $22.23 | $22.02 | $22.13 | $22.13 | 589,820 |
| 2022-07-29 | $21.95 | $22.17 | $21.88 | $22.16 | $22.16 | 524,537 |
| 2022-07-28 | $21.87 | $21.97 | $21.67 | $21.95 | $21.95 | 702,489 |
| 2022-07-27 | $21.52 | $21.84 | $21.50 | $21.80 | $21.80 | 655,854 |
| 2022-07-26 | $21.56 | $21.56 | $21.35 | $21.36 | $21.36 | 977,076 |
| 2022-07-25 | $21.63 | $21.66 | $21.54 | $21.64 | $21.64 | 1,068,803 |
| 2022-07-22 | $21.62 | $21.69 | $21.39 | $21.46 | $21.46 | 1,141,059 |
| 2022-07-21 | $21.38 | $21.59 | $21.33 | $21.56 | $21.56 | 812,857 |
| 2022-07-20 | $21.35 | $21.44 | $21.25 | $21.34 | $21.34 | 803,774 |
| 2022-07-19 | $21.29 | $21.47 | $21.26 | $21.45 | $21.45 | 898,279 |
| 2022-07-18 | $21.10 | $21.18 | $20.92 | $20.97 | $20.97 | 975,462 |
| 2022-07-15 | $20.68 | $20.79 | $20.54 | $20.78 | $20.78 | 1,995,542 |
| 2022-07-14 | $20.47 | $20.60 | $20.30 | $20.59 | $20.59 | 1,456,116 |
| 2022-07-13 | $20.70 | $20.91 | $20.59 | $20.84 | $20.84 | 1,012,543 |
| 2022-07-12 | $20.83 | $21.00 | $20.81 | $20.87 | $20.87 | 852,858 |
| 2022-07-11 | $21.03 | $21.04 | $20.90 | $20.93 | $20.93 | 1,004,321 |
| 2022-07-08 | $21.28 | $21.40 | $21.16 | $21.34 | $21.34 | 718,051 |
| 2022-07-07 | $21.09 | $21.28 | $21.09 | $21.26 | $21.26 | 775,255 |
| 2022-07-06 | $20.85 | $20.94 | $20.71 | $20.89 | $20.89 | 1,282,234 |
| 2022-07-05 | $20.73 | $20.97 | $20.67 | $20.94 | $20.94 | 1,276,379 |
| 2022-07-01 | $21.22 | $21.42 | $21.07 | $21.41 | $21.41 | 992,246 |
| 2022-06-30 | $21.25 | $21.47 | $21.12 | $21.44 | $21.44 | 1,568,944 |
| 2022-06-29 | $21.62 | $21.71 | $21.55 | $21.57 | $21.57 | 935,427 |
| 2022-06-28 | $21.98 | $22.04 | $21.69 | $21.71 | $21.71 | 1,019,092 |
| 2022-06-27 | $21.81 | $21.90 | $21.73 | $21.79 | $21.79 | 1,101,346 |
| 2022-06-24 | $21.46 | $21.76 | $21.45 | $21.76 | $21.76 | 933,030 |
| 2022-06-23 | $21.27 | $21.34 | $21.03 | $21.22 | $21.22 | 1,240,260 |
| 2022-06-22 | $21.37 | $21.51 | $21.26 | $21.34 | $21.34 | 1,519,983 |
| 2022-06-21 | $21.68 | $22.00 | $21.68 | $21.92 | $21.63 | 2,119,187 |
| 2022-06-17 | $21.74 | $21.80 | $21.48 | $21.61 | $21.33 | 2,013,179 |
| 2022-06-16 | $21.77 | $21.84 | $21.58 | $21.72 | $21.44 | 1,460,038 |
| 2022-06-15 | $22.12 | $22.42 | $21.90 | $22.30 | $22.01 | 830,226 |
| 2022-06-14 | $22.12 | $22.17 | $21.79 | $21.95 | $21.66 | 2,442,873 |
| 2022-06-13 | $22.28 | $22.33 | $21.99 | $22.04 | $21.75 | 1,255,457 |
| 2022-06-10 | $22.94 | $22.95 | $22.75 | $22.82 | $22.52 | 766,742 |
| 2022-06-09 | $23.57 | $23.64 | $23.24 | $23.24 | $22.94 | 408,343 |
| 2022-06-08 | $23.84 | $23.89 | $23.70 | $23.73 | $23.42 | 614,529 |
| 2022-06-07 | $23.65 | $23.98 | $23.65 | $23.96 | $23.65 | 771,309 |
| 2022-06-06 | $24.07 | $24.09 | $23.80 | $23.87 | $23.56 | 797,353 |
| 2022-06-03 | $23.91 | $23.91 | $23.75 | $23.82 | $23.51 | 668,452 |
| 2022-06-02 | $23.80 | $24.13 | $23.80 | $24.12 | $23.81 | 722,861 |
| 2022-06-01 | $23.96 | $23.99 | $23.58 | $23.69 | $23.38 | 576,454 |
| 2022-05-31 | $23.89 | $23.94 | $23.78 | $23.81 | $23.50 | 1,099,784 |
| 2022-05-27 | $23.65 | $23.80 | $23.65 | $23.78 | $23.47 | 785,523 |
| 2022-05-26 | $23.27 | $23.58 | $23.27 | $23.55 | $23.24 | 739,838 |
| 2022-05-25 | $23.04 | $23.34 | $23.04 | $23.26 | $22.96 | 679,015 |
| 2022-05-24 | $23.19 | $23.28 | $23.04 | $23.22 | $22.92 | 862,580 |
| 2022-05-23 | $23.30 | $23.42 | $23.19 | $23.38 | $23.08 | 808,482 |
| 2022-05-20 | $23.18 | $23.18 | $22.76 | $23.06 | $22.76 | 641,924 |
| 2022-05-19 | $22.69 | $23.06 | $22.69 | $22.95 | $22.65 | 1,137,158 |
| 2022-05-18 | $23.02 | $23.06 | $22.63 | $22.68 | $22.38 | 1,014,859 |
| 2022-05-17 | $22.98 | $23.18 | $22.95 | $23.13 | $22.83 | 1,468,465 |
| 2022-05-16 | $22.69 | $22.82 | $22.57 | $22.73 | $22.43 | 811,856 |
| 2022-05-13 | $22.38 | $22.71 | $22.38 | $22.70 | $22.40 | 1,118,275 |
| 2022-05-12 | $22.02 | $22.31 | $21.94 | $22.12 | $21.83 | 1,349,808 |
| 2022-05-11 | $22.44 | $22.66 | $22.20 | $22.23 | $21.94 | 1,437,426 |
| 2022-05-10 | $22.61 | $22.62 | $22.19 | $22.33 | $22.04 | 1,786,177 |
| 2022-05-09 | $22.55 | $22.60 | $22.23 | $22.29 | $22.00 | 1,173,989 |
| 2022-05-06 | $23.05 | $23.12 | $22.84 | $22.99 | $22.69 | 1,229,472 |
| 2022-05-05 | $23.62 | $23.62 | $23.03 | $23.19 | $22.89 | 665,666 |
| 2022-05-04 | $23.50 | $23.98 | $23.38 | $23.95 | $23.64 | 927,041 |
| 2022-05-03 | $23.47 | $23.65 | $23.46 | $23.58 | $23.27 | 1,150,746 |
| 2022-05-02 | $23.32 | $23.43 | $23.11 | $23.37 | $23.07 | 975,569 |
| 2022-04-29 | $23.75 | $23.89 | $23.41 | $23.43 | $23.13 | 762,490 |
| 2022-04-28 | $23.46 | $23.68 | $23.28 | $23.63 | $23.32 | 998,238 |
| 2022-04-27 | $23.27 | $23.41 | $23.15 | $23.29 | $22.99 | 1,080,898 |
| 2022-04-26 | $23.52 | $23.58 | $23.15 | $23.16 | $22.86 | 1,589,221 |
| 2022-04-25 | $23.58 | $23.78 | $23.45 | $23.76 | $23.45 | 1,377,065 |
| 2022-04-22 | $24.31 | $24.31 | $23.95 | $23.98 | $23.67 | 2,919,125 |
| 2022-04-21 | $24.76 | $24.84 | $24.27 | $24.29 | $23.97 | 1,532,561 |
| 2022-04-20 | $24.70 | $24.70 | $24.57 | $24.64 | $24.32 | 630,768 |
| 2022-04-19 | $24.33 | $24.55 | $24.32 | $24.53 | $24.21 | 2,000,559 |
| 2022-04-18 | $24.48 | $24.59 | $24.25 | $24.48 | $24.16 | 580,299 |
| 2022-04-14 | $24.66 | $24.70 | $24.52 | $24.54 | $24.22 | 461,772 |
| 2022-04-13 | $24.45 | $24.68 | $24.43 | $24.64 | $24.32 | 473,692 |
| 2022-04-12 | $24.58 | $24.61 | $24.32 | $24.37 | $24.05 | 616,928 |
| 2022-04-11 | $24.63 | $24.65 | $24.45 | $24.48 | $24.16 | 344,915 |
| 2022-04-08 | $24.67 | $24.83 | $24.63 | $24.73 | $24.41 | 393,855 |
| 2022-04-07 | $24.70 | $24.75 | $24.50 | $24.67 | $24.35 | 549,065 |
| 2022-04-06 | $24.77 | $24.85 | $24.62 | $24.74 | $24.42 | 366,521 |
| 2022-04-05 | $25.25 | $25.29 | $24.98 | $25.01 | $24.68 | 396,714 |
| 2022-04-04 | $25.22 | $25.39 | $25.22 | $25.37 | $25.04 | 286,289 |
| 2022-04-01 | $25.14 | $25.21 | $25.03 | $25.19 | $24.86 | 334,408 |
| 2022-03-31 | $25.15 | $25.20 | $24.93 | $24.95 | $24.63 | 674,924 |
| 2022-03-30 | $25.33 | $25.43 | $25.23 | $25.31 | $24.98 | 582,853 |
| 2022-03-29 | $25.36 | $25.40 | $25.19 | $25.38 | $25.05 | 580,607 |
| 2022-03-28 | $24.91 | $24.98 | $24.78 | $24.98 | $24.65 | 626,323 |
| 2022-03-25 | $24.98 | $25.05 | $24.87 | $25.03 | $24.70 | 412,706 |
| 2022-03-24 | $24.96 | $25.05 | $24.87 | $25.05 | $24.72 | 245,658 |
| 2022-03-23 | $24.92 | $25.03 | $24.84 | $24.88 | $24.56 | 481,335 |
| 2022-03-22 | $24.77 | $25.16 | $24.77 | $25.15 | $24.82 | 342,789 |
| 2022-03-21 | $24.89 | $24.99 | $24.78 | $24.89 | $24.55 | 287,572 |
| 2022-03-18 | $24.64 | $25.08 | $24.63 | $25.06 | $24.72 | 582,807 |
| 2022-03-17 | $24.42 | $24.82 | $24.42 | $24.75 | $24.41 | 611,975 |
| 2022-03-16 | $24.23 | $24.63 | $24.08 | $24.63 | $24.29 | 783,216 |
| 2022-03-15 | $23.49 | $23.72 | $23.43 | $23.70 | $23.38 | 666,415 |
| 2022-03-14 | $23.79 | $23.87 | $23.50 | $23.56 | $23.24 | 434,536 |
| 2022-03-11 | $24.06 | $24.07 | $23.59 | $23.60 | $23.28 | 874,893 |
| 2022-03-10 | $23.86 | $23.95 | $23.69 | $23.85 | $23.52 | 1,563,127 |
| 2022-03-09 | $23.65 | $24.15 | $23.65 | $24.07 | $23.74 | 856,201 |
| 2022-03-08 | $23.33 | $23.69 | $23.16 | $23.28 | $22.96 | 1,360,411 |
| 2022-03-07 | $23.81 | $23.81 | $23.19 | $23.26 | $22.94 | 2,006,866 |
| 2022-03-04 | $24.07 | $24.08 | $23.82 | $24.03 | $23.70 | 1,079,655 |
| 2022-03-03 | $24.93 | $24.93 | $24.49 | $24.57 | $24.23 | 673,130 |
| 2022-03-02 | $24.79 | $24.97 | $24.68 | $24.93 | $24.59 | 648,748 |
| 2022-03-01 | $25.01 | $25.03 | $24.53 | $24.65 | $24.31 | 428,634 |
| 2022-02-28 | $24.85 | $25.20 | $24.85 | $25.07 | $24.73 | 539,749 |
| 2022-02-25 | $24.98 | $25.34 | $24.90 | $25.32 | $24.97 | 873,148 |
| 2022-02-24 | $24.30 | $24.80 | $24.23 | $24.77 | $24.43 | 1,305,903 |
| 2022-02-23 | $25.57 | $25.59 | $25.17 | $25.18 | $24.84 | 391,186 |
| 2022-02-22 | $25.43 | $25.57 | $25.24 | $25.36 | $25.01 | 396,733 |
| 2022-02-18 | $25.75 | $25.82 | $25.61 | $25.66 | $25.31 | 362,910 |
| 2022-02-17 | $25.98 | $25.98 | $25.74 | $25.78 | $25.43 | 274,603 |
| 2022-02-16 | $25.90 | $26.18 | $25.90 | $26.10 | $25.74 | 452,026 |
| 2022-02-15 | $25.87 | $26.00 | $25.79 | $25.98 | $25.62 | 376,884 |
| 2022-02-14 | $25.67 | $25.67 | $25.40 | $25.58 | $25.23 | 493,097 |
| 2022-02-11 | $26.08 | $26.15 | $25.70 | $25.76 | $25.41 | 369,478 |
| 2022-02-10 | $26.02 | $26.38 | $26.00 | $26.06 | $25.70 | 559,448 |
| 2022-02-09 | $26.16 | $26.30 | $26.09 | $26.30 | $25.94 | 284,296 |
| 2022-02-08 | $25.70 | $25.91 | $25.70 | $25.90 | $25.55 | 539,471 |
| 2022-02-07 | $25.70 | $25.84 | $25.66 | $25.73 | $25.38 | 328,203 |
| 2022-02-04 | $25.58 | $25.78 | $25.49 | $25.68 | $25.33 | 408,405 |
| 2022-02-03 | $25.71 | $25.80 | $25.61 | $25.64 | $25.29 | 339,179 |
| 2022-02-02 | $26.01 | $26.01 | $25.82 | $25.95 | $25.59 | 373,684 |
| 2022-02-01 | $25.68 | $25.77 | $25.54 | $25.77 | $25.42 | 334,434 |
| 2022-01-31 | $25.17 | $25.58 | $25.17 | $25.57 | $25.22 | 357,835 |
| 2022-01-28 | $24.93 | $25.09 | $24.72 | $25.09 | $24.75 | 900,330 |
| 2022-01-27 | $25.19 | $25.26 | $24.89 | $24.99 | $24.65 | 677,766 |
| 2022-01-26 | $25.56 | $25.56 | $25.06 | $25.16 | $24.82 | 858,141 |
| 2022-01-25 | $25.09 | $25.43 | $24.93 | $25.29 | $24.94 | 1,282,651 |
| 2022-01-24 | $25.26 | $25.40 | $24.78 | $25.39 | $25.04 | 925,338 |
| 2022-01-21 | $26.00 | $26.00 | $25.69 | $25.71 | $25.36 | 504,496 |
| 2022-01-20 | $26.36 | $26.47 | $26.06 | $26.10 | $25.74 | 357,836 |
| 2022-01-19 | $26.32 | $26.33 | $26.18 | $26.19 | $25.83 | 524,276 |
| 2022-01-18 | $26.24 | $26.28 | $26.10 | $26.16 | $25.80 | 465,979 |
| 2022-01-14 | $26.42 | $26.60 | $26.39 | $26.54 | $26.18 | 381,503 |
| 2022-01-13 | $26.78 | $26.80 | $26.52 | $26.53 | $26.17 | 368,610 |
| 2022-01-12 | $26.59 | $26.74 | $26.59 | $26.72 | $26.35 | 477,503 |
| 2022-01-11 | $26.14 | $26.44 | $26.10 | $26.42 | $26.06 | 380,820 |
| 2022-01-10 | $26.02 | $26.09 | $25.87 | $26.07 | $25.71 | 524,250 |
| 2022-01-07 | $26.13 | $26.26 | $26.07 | $26.23 | $25.87 | 512,807 |
| 2022-01-06 | $26.11 | $26.19 | $26.01 | $26.10 | $25.74 | 525,706 |
| 2022-01-05 | $26.46 | $26.49 | $26.14 | $26.14 | $25.78 | 670,589 |
| 2022-01-04 | $26.35 | $26.44 | $26.33 | $26.37 | $26.01 | 478,461 |
| 2022-01-03 | $26.24 | $26.27 | $26.10 | $26.27 | $25.91 | 568,162 |
| 2021-12-31 | $26.12 | $26.21 | $26.07 | $26.11 | $25.75 | 205,138 |
| 2021-12-30 | $26.06 | $26.16 | $26.05 | $26.11 | $25.75 | 577,063 |
| 2021-12-29 | $26.04 | $26.12 | $26.02 | $26.07 | $25.71 | 352,711 |
| 2021-12-28 | $26.14 | $26.16 | $26.06 | $26.08 | $25.72 | 431,798 |
| 2021-12-27 | $25.93 | $26.10 | $25.88 | $26.08 | $25.72 | 713,378 |
| 2021-12-23 | $25.75 | $25.95 | $25.75 | $25.91 | $25.56 | 636,843 |
| 2021-12-22 | $25.52 | $25.74 | $25.44 | $25.73 | $25.38 | 1,310,681 |
| 2021-12-21 | $25.33 | $25.51 | $25.32 | $25.50 | $25.15 | 1,048,075 |
| 2021-12-20 | $25.10 | $25.17 | $25.00 | $25.17 | $24.83 | 1,909,061 |
| 2021-12-17 | $25.49 | $25.51 | $25.34 | $25.35 | $25.00 | 804,176 |
| 2021-12-16 | $25.74 | $25.74 | $25.53 | $25.57 | $25.22 | 580,583 |
| 2021-12-15 | $25.63 | $25.81 | $25.45 | $25.80 | $25.21 | 372,718 |
| 2021-12-14 | $25.55 | $25.87 | $25.51 | $25.59 | $25.00 | 274,790 |
| 2021-12-13 | $25.85 | $25.90 | $25.71 | $25.71 | $25.12 | 292,714 |
| 2021-12-10 | $26.00 | $26.05 | $25.93 | $26.03 | $25.43 | 427,421 |
| 2021-12-09 | $26.07 | $26.13 | $25.96 | $26.02 | $25.42 | 375,234 |
| 2021-12-08 | $26.18 | $26.29 | $26.08 | $26.20 | $25.60 | 318,446 |
| 2021-12-07 | $25.86 | $26.20 | $25.86 | $26.10 | $25.50 | 301,275 |
| 2021-12-06 | $25.48 | $25.71 | $25.46 | $25.66 | $25.07 | 311,416 |
| 2021-12-03 | $25.58 | $25.71 | $25.25 | $25.44 | $24.86 | 440,498 |
| 2021-12-02 | $25.39 | $25.76 | $25.35 | $25.52 | $24.93 | 521,922 |
| 2021-12-01 | $25.64 | $25.79 | $25.20 | $25.22 | $24.64 | 502,133 |
| 2021-11-30 | $25.41 | $25.43 | $25.00 | $25.29 | $24.71 | 681,178 |
| 2021-11-29 | $25.48 | $25.56 | $25.25 | $25.45 | $24.86 | 477,936 |
| 2021-11-26 | $25.52 | $25.63 | $25.20 | $25.33 | $24.75 | 147,040 |
| 2021-11-24 | $26.17 | $26.17 | $25.91 | $26.08 | $25.48 | 276,457 |
| 2021-11-23 | $26.19 | $26.40 | $26.06 | $26.23 | $25.63 | 222,079 |
| 2021-11-22 | $26.34 | $26.38 | $26.19 | $26.22 | $25.62 | 231,064 |
| 2021-11-19 | $26.41 | $26.42 | $26.26 | $26.31 | $25.71 | 273,671 |
| 2021-11-18 | $26.55 | $26.61 | $26.36 | $26.50 | $25.89 | 470,488 |
| 2021-11-17 | $26.64 | $26.64 | $26.46 | $26.55 | $25.94 | 2,210,351 |
| 2021-11-16 | $26.59 | $26.70 | $26.55 | $26.63 | $26.02 | 262,886 |
| 2021-11-15 | $26.82 | $26.84 | $26.67 | $26.67 | $26.06 | 348,152 |
| 2021-11-12 | $26.72 | $26.82 | $26.69 | $26.82 | $26.20 | 178,962 |
| 2021-11-11 | $26.61 | $26.75 | $26.53 | $26.65 | $26.04 | 146,591 |
| 2021-11-10 | $26.73 | $26.73 | $26.41 | $26.49 | $25.88 | 267,084 |
| 2021-11-09 | $26.85 | $26.86 | $26.62 | $26.76 | $26.14 | 277,990 |
| 2021-11-08 | $26.75 | $26.89 | $26.54 | $26.82 | $26.20 | 268,383 |
| 2021-11-05 | $26.61 | $26.69 | $26.58 | $26.65 | $26.04 | 367,931 |
| 2021-11-04 | $26.78 | $26.78 | $26.54 | $26.73 | $26.12 | 1,028,777 |
| 2021-11-03 | $26.39 | $26.73 | $26.34 | $26.64 | $26.03 | 245,281 |
| 2021-11-02 | $26.54 | $26.56 | $26.38 | $26.47 | $25.86 | 301,724 |
| 2021-11-01 | $26.54 | $26.78 | $26.54 | $26.67 | $26.06 | 259,862 |
| 2021-10-29 | $26.40 | $26.56 | $26.30 | $26.32 | $25.71 | 272,114 |
| 2021-10-28 | $26.49 | $26.87 | $26.41 | $26.62 | $26.01 | 124,263 |
| 2021-10-27 | $26.53 | $26.60 | $26.43 | $26.47 | $25.86 | 145,741 |
| 2021-10-26 | $26.69 | $26.74 | $26.54 | $26.63 | $26.02 | 134,032 |
| 2021-10-25 | $26.59 | $26.67 | $26.50 | $26.63 | $26.01 | 171,025 |
| 2021-10-22 | $26.59 | $26.71 | $26.48 | $26.52 | $25.91 | 210,060 |
| 2021-10-21 | $26.51 | $26.57 | $26.41 | $26.50 | $25.89 | 206,446 |
| 2021-10-20 | $26.74 | $26.74 | $26.55 | $26.60 | $25.99 | 164,003 |
| 2021-10-19 | $26.46 | $26.75 | $26.46 | $26.65 | $26.04 | 456,325 |
| 2021-10-18 | $26.43 | $26.54 | $26.29 | $26.47 | $25.86 | 218,050 |
| 2021-10-15 | $26.68 | $27.08 | $26.38 | $26.54 | $25.93 | 744,970 |
| 2021-10-14 | $26.23 | $26.41 | $26.19 | $26.29 | $25.69 | 144,413 |
| 2021-10-13 | $26.00 | $26.13 | $25.90 | $26.05 | $25.45 | 208,451 |
| 2021-10-12 | $25.89 | $25.99 | $25.68 | $25.80 | $25.21 | 537,145 |
| 2021-10-11 | $25.90 | $26.08 | $25.77 | $25.83 | $25.24 | 161,191 |
| 2021-10-08 | $25.89 | $25.93 | $25.70 | $25.91 | $25.31 | 145,559 |
| 2021-10-07 | $25.80 | $25.98 | $25.66 | $25.88 | $25.29 | 296,941 |
| 2021-10-06 | $25.35 | $25.75 | $25.35 | $25.61 | $25.02 | 358,983 |
| 2021-10-05 | $25.73 | $25.90 | $25.68 | $25.84 | $25.24 | 330,135 |
| 2021-10-04 | $25.83 | $25.84 | $25.55 | $25.59 | $25.00 | 234,723 |
| 2021-10-01 | $25.20 | $25.98 | $25.20 | $25.87 | $25.28 | 232,340 |
| 2021-09-30 | $26.03 | $26.03 | $25.75 | $25.88 | $25.29 | 271,271 |
| 2021-09-29 | $26.02 | $26.09 | $25.78 | $25.83 | $25.24 | 458,909 |
| 2021-09-28 | $26.36 | $26.36 | $25.85 | $25.95 | $25.35 | 262,645 |
| 2021-09-27 | $26.38 | $26.53 | $26.28 | $26.45 | $25.84 | 298,845 |
| 2021-09-24 | $26.63 | $26.63 | $26.36 | $26.38 | $25.77 | 198,663 |
| 2021-09-23 | $26.74 | $26.74 | $26.52 | $26.56 | $25.95 | 179,467 |
| 2021-09-22 | $26.48 | $26.58 | $26.21 | $26.32 | $25.71 | 127,543 |
| 2021-09-21 | $26.78 | $26.78 | $26.05 | $26.08 | $25.48 | 344,033 |
| 2021-09-20 | $26.16 | $26.24 | $25.80 | $26.04 | $25.33 | 368,987 |
| 2021-09-17 | $26.90 | $26.90 | $26.57 | $26.67 | $25.94 | 266,291 |
| 2021-09-16 | $26.83 | $27.01 | $26.73 | $26.98 | $26.24 | 242,682 |
| 2021-09-15 | $27.10 | $27.13 | $26.92 | $27.05 | $26.31 | 286,261 |
| 2021-09-14 | $27.07 | $27.31 | $27.00 | $27.08 | $26.33 | 209,959 |
| 2021-09-13 | $27.05 | $27.27 | $26.46 | $27.21 | $26.46 | 144,624 |
Dimensional World ex U.S. Core Equity 2 ETF (DFAX) News Headlines
Recent Dimensional World ex U.S. Core Equity 2 ETF (DFAX) News
Similar Companies to Dimensional World ex U.S. Core Equity 2 ETF (DFAX) 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 | -- | -- | -- |