Dimensional International Value ETF (DFIV) Exchange: NYSE ARCA
Data as of May 2, 2025
$40.01 ($-0.16) -0.40%
Dimensional International Value ETF - Daily Information
Click for more stock information on Dimensional International Value ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $40.22 |
| Previous Close | $40.01 |
| High | $40.22 |
| Low | $39.91 |
| Adjusted Open | $40.22 |
| Previous Adjusted Close | $40.01 |
| Adjusted High | $40.22 |
| Adjusted Low | $39.91 |
About Dimensional International Value ETF (DFIV)
Dimensional International Value ETF
Invest in Dimensional International Value ETF (DFIV)
Historical Stock Data for Dimensional International Value ETF (DFIV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $40.22 | $40.22 | $39.91 | $40.01 | $40.01 | 1,349,744 |
| 2025-04-30 | $39.94 | $40.28 | $39.75 | $40.17 | $40.17 | 1,007,288 |
| 2025-04-29 | $40.29 | $40.45 | $40.25 | $40.38 | $40.38 | 919,353 |
| 2025-04-28 | $40.04 | $40.35 | $40.01 | $40.29 | $40.29 | 20,695,138 |
| 2025-04-25 | $39.69 | $40.00 | $39.56 | $39.93 | $39.93 | 927,790 |
| 2025-04-24 | $39.49 | $39.78 | $39.38 | $39.74 | $39.74 | 936,790 |
| 2025-04-23 | $39.64 | $39.73 | $39.24 | $39.33 | $39.33 | 1,645,954 |
| 2025-04-22 | $39.02 | $39.44 | $39.01 | $39.28 | $39.28 | 1,132,448 |
| 2025-04-21 | $38.75 | $38.86 | $38.18 | $38.49 | $38.49 | 1,118,405 |
| 2025-04-17 | $38.52 | $38.88 | $38.42 | $38.63 | $38.63 | 1,295,443 |
| 2025-04-16 | $38.36 | $38.65 | $38.13 | $38.27 | $38.27 | 1,149,671 |
| 2025-04-15 | $38.15 | $38.41 | $38.15 | $38.25 | $38.25 | 1,229,121 |
| 2025-04-14 | $37.67 | $38.01 | $37.44 | $37.84 | $37.84 | 635,544 |
| 2025-04-11 | $36.65 | $37.52 | $36.58 | $37.41 | $37.41 | 1,222,757 |
| 2025-04-10 | $36.57 | $36.57 | $35.57 | $36.36 | $36.36 | 1,531,971 |
| 2025-04-09 | $34.61 | $37.31 | $34.45 | $37.13 | $37.13 | 1,341,123 |
| 2025-04-08 | $36.20 | $36.20 | $34.28 | $34.67 | $34.67 | 2,964,357 |
| 2025-04-07 | $34.47 | $36.21 | $34.28 | $34.94 | $34.94 | 2,270,407 |
| 2025-04-04 | $36.74 | $36.79 | $35.61 | $35.69 | $35.69 | 1,352,658 |
| 2025-04-03 | $38.76 | $38.91 | $38.32 | $38.40 | $38.40 | 1,427,218 |
| 2025-04-02 | $39.11 | $39.49 | $39.04 | $39.45 | $39.45 | 728,318 |
| 2025-04-01 | $39.35 | $39.50 | $39.11 | $39.39 | $39.39 | 582,919 |
| 2025-03-31 | $39.10 | $39.44 | $38.95 | $39.36 | $39.36 | 802,118 |
| 2025-03-28 | $39.93 | $39.93 | $39.59 | $39.68 | $39.68 | 903,705 |
| 2025-03-27 | $40.01 | $40.23 | $39.92 | $40.12 | $40.12 | 730,633 |
| 2025-03-26 | $40.33 | $40.43 | $40.02 | $40.11 | $40.11 | 975,760 |
| 2025-03-25 | $40.51 | $40.56 | $40.38 | $40.49 | $40.49 | 743,907 |
| 2025-03-24 | $40.29 | $40.38 | $40.15 | $40.27 | $40.13 | 579,097 |
| 2025-03-21 | $40.16 | $40.27 | $40.05 | $40.22 | $40.22 | 544,394 |
| 2025-03-20 | $40.15 | $40.47 | $40.09 | $40.42 | $40.42 | 771,215 |
| 2025-03-19 | $40.56 | $40.90 | $40.48 | $40.80 | $40.80 | 785,758 |
| 2025-03-18 | $40.55 | $40.70 | $40.44 | $40.66 | $40.66 | 830,775 |
| 2025-03-17 | $40.14 | $40.52 | $40.14 | $40.45 | $40.45 | 708,557 |
| 2025-03-14 | $39.67 | $40.02 | $39.59 | $40.01 | $40.01 | 642,730 |
| 2025-03-13 | $39.34 | $39.45 | $39.17 | $39.30 | $39.30 | 676,299 |
| 2025-03-12 | $39.41 | $39.51 | $39.19 | $39.42 | $39.42 | 833,946 |
| 2025-03-11 | $39.33 | $39.48 | $38.93 | $39.17 | $39.17 | 2,338,598 |
| 2025-03-10 | $39.63 | $39.76 | $39.16 | $39.44 | $39.44 | 982,097 |
| 2025-03-07 | $39.83 | $40.25 | $39.79 | $40.20 | $40.20 | 739,307 |
| 2025-03-06 | $39.76 | $40.11 | $39.66 | $39.70 | $39.70 | 1,192,023 |
| 2025-03-05 | $39.39 | $39.85 | $39.39 | $39.77 | $39.77 | 1,469,425 |
| 2025-03-04 | $38.56 | $39.08 | $38.10 | $38.70 | $38.70 | 1,064,889 |
| 2025-03-03 | $39.33 | $39.45 | $38.71 | $38.93 | $38.93 | 1,205,742 |
| 2025-02-28 | $38.53 | $38.70 | $38.35 | $38.66 | $38.66 | 694,411 |
| 2025-02-27 | $38.79 | $38.87 | $38.57 | $38.61 | $38.61 | 891,864 |
| 2025-02-26 | $38.86 | $39.14 | $38.78 | $38.88 | $38.88 | 723,360 |
| 2025-02-25 | $38.87 | $38.94 | $38.57 | $38.78 | $38.78 | 895,620 |
| 2025-02-24 | $38.44 | $38.54 | $38.24 | $38.34 | $38.34 | 1,028,715 |
| 2025-02-21 | $38.57 | $38.57 | $38.21 | $38.28 | $38.28 | 606,076 |
| 2025-02-20 | $38.49 | $38.61 | $38.39 | $38.57 | $38.57 | 694,147 |
| 2025-02-19 | $38.34 | $38.42 | $38.19 | $38.31 | $38.31 | 859,077 |
| 2025-02-18 | $38.70 | $38.83 | $38.59 | $38.76 | $38.76 | 839,654 |
| 2025-02-14 | $38.65 | $38.74 | $38.52 | $38.52 | $38.52 | 889,303 |
| 2025-02-13 | $38.17 | $38.42 | $38.07 | $38.42 | $38.42 | 670,553 |
| 2025-02-12 | $37.79 | $38.19 | $37.78 | $38.04 | $38.04 | 655,362 |
| 2025-02-11 | $37.81 | $38.10 | $37.76 | $38.05 | $38.05 | 778,514 |
| 2025-02-10 | $37.82 | $37.83 | $37.73 | $37.83 | $37.83 | 673,710 |
| 2025-02-07 | $37.93 | $37.96 | $37.57 | $37.66 | $37.66 | 539,635 |
| 2025-02-06 | $37.77 | $37.89 | $37.71 | $37.83 | $37.83 | 570,979 |
| 2025-02-05 | $37.36 | $37.53 | $37.29 | $37.49 | $37.49 | 511,598 |
| 2025-02-04 | $36.84 | $37.16 | $36.83 | $37.11 | $37.11 | 979,235 |
| 2025-02-03 | $36.44 | $36.86 | $36.31 | $36.65 | $36.65 | 677,479 |
| 2025-01-31 | $37.51 | $37.62 | $37.11 | $37.18 | $37.18 | 691,568 |
| 2025-01-30 | $37.60 | $37.77 | $37.43 | $37.55 | $37.55 | 663,954 |
| 2025-01-29 | $37.17 | $37.35 | $37.11 | $37.22 | $37.22 | 659,087 |
| 2025-01-28 | $37.27 | $37.30 | $37.01 | $37.17 | $37.17 | 882,900 |
| 2025-01-27 | $37.16 | $37.32 | $37.14 | $37.31 | $37.31 | 845,237 |
| 2025-01-24 | $37.11 | $37.23 | $37.07 | $37.13 | $37.13 | 608,184 |
| 2025-01-23 | $36.85 | $37.06 | $36.81 | $37.02 | $37.02 | 670,497 |
| 2025-01-22 | $36.88 | $36.88 | $36.67 | $36.68 | $36.68 | 661,338 |
| 2025-01-21 | $36.76 | $37.00 | $36.70 | $37.00 | $37.00 | 851,096 |
| 2025-01-17 | $36.24 | $36.47 | $36.18 | $36.31 | $36.31 | 663,500 |
| 2025-01-16 | $36.10 | $36.18 | $36.01 | $36.09 | $36.09 | 767,229 |
| 2025-01-15 | $36.09 | $36.13 | $35.92 | $36.06 | $36.06 | 572,185 |
| 2025-01-14 | $35.45 | $35.64 | $35.38 | $35.61 | $35.61 | 879,039 |
| 2025-01-13 | $35.07 | $35.37 | $35.07 | $35.36 | $35.36 | 1,043,285 |
| 2025-01-10 | $35.61 | $35.68 | $35.23 | $35.33 | $35.33 | 897,626 |
| 2025-01-08 | $35.64 | $35.82 | $35.51 | $35.81 | $35.81 | 705,743 |
| 2025-01-07 | $36.11 | $36.16 | $35.85 | $35.90 | $35.90 | 660,558 |
| 2025-01-06 | $35.87 | $36.15 | $35.82 | $35.92 | $35.92 | 634,133 |
| 2025-01-03 | $35.53 | $35.59 | $35.37 | $35.56 | $35.56 | 721,569 |
| 2025-01-02 | $35.49 | $35.59 | $35.27 | $35.36 | $35.36 | 1,007,197 |
| 2024-12-31 | $35.55 | $35.62 | $35.36 | $35.48 | $35.48 | 1,043,051 |
| 2024-12-30 | $35.40 | $35.52 | $35.22 | $35.41 | $35.41 | 957,399 |
| 2024-12-27 | $35.41 | $35.60 | $35.39 | $35.49 | $35.49 | 658,809 |
| 2024-12-26 | $35.34 | $35.59 | $35.34 | $35.52 | $35.52 | 729,210 |
| 2024-12-24 | $35.20 | $35.34 | $35.11 | $35.34 | $35.34 | 395,536 |
| 2024-12-23 | $34.93 | $35.18 | $34.85 | $35.16 | $35.16 | 1,145,803 |
| 2024-12-20 | $34.61 | $35.19 | $34.61 | $34.95 | $34.95 | 2,863,362 |
| 2024-12-19 | $35.12 | $35.12 | $34.82 | $34.86 | $34.86 | 5,543,472 |
| 2024-12-18 | $35.74 | $35.80 | $34.86 | $34.88 | $34.88 | 955,038 |
| 2024-12-17 | $35.74 | $35.81 | $35.65 | $35.71 | $35.71 | 1,054,924 |
| 2024-12-16 | $36.38 | $36.42 | $36.25 | $36.29 | $35.94 | 1,392,824 |
| 2024-12-13 | $36.69 | $36.69 | $36.47 | $36.57 | $36.22 | 535,185 |
| 2024-12-12 | $36.76 | $36.88 | $36.59 | $36.62 | $36.27 | 603,633 |
| 2024-12-11 | $36.94 | $36.94 | $36.77 | $36.92 | $36.56 | 563,464 |
| 2024-12-10 | $36.97 | $36.97 | $36.77 | $36.79 | $36.43 | 541,787 |
| 2024-12-09 | $37.19 | $37.29 | $36.96 | $36.96 | $36.60 | 666,467 |
| 2024-12-06 | $37.12 | $37.14 | $36.82 | $36.91 | $36.55 | 812,159 |
| 2024-12-05 | $36.92 | $37.09 | $36.92 | $37.01 | $36.65 | 555,651 |
| 2024-12-04 | $36.81 | $36.84 | $36.60 | $36.64 | $36.29 | 651,348 |
| 2024-12-03 | $36.88 | $36.93 | $36.72 | $36.84 | $36.48 | 627,935 |
| 2024-12-02 | $36.70 | $36.72 | $36.41 | $36.67 | $36.32 | 752,699 |
| 2024-11-29 | $36.47 | $36.74 | $36.46 | $36.73 | $36.73 | 231,439 |
| 2024-11-27 | $36.19 | $36.38 | $36.19 | $36.26 | $36.26 | 543,615 |
| 2024-11-26 | $36.35 | $36.35 | $36.03 | $36.15 | $36.15 | 680,997 |
| 2024-11-25 | $36.60 | $36.66 | $36.41 | $36.49 | $36.49 | 670,145 |
| 2024-11-22 | $36.31 | $36.52 | $36.29 | $36.46 | $36.46 | 470,740 |
| 2024-11-21 | $36.36 | $36.48 | $36.24 | $36.44 | $36.44 | 778,809 |
| 2024-11-20 | $36.34 | $36.38 | $36.16 | $36.38 | $36.38 | 675,763 |
| 2024-11-19 | $36.25 | $36.51 | $36.19 | $36.45 | $36.45 | 630,604 |
| 2024-11-18 | $36.29 | $36.62 | $36.29 | $36.57 | $36.57 | 513,205 |
| 2024-11-15 | $36.24 | $36.31 | $36.15 | $36.26 | $36.26 | 712,234 |
| 2024-11-14 | $36.25 | $36.35 | $36.10 | $36.15 | $36.15 | 557,896 |
| 2024-11-13 | $36.09 | $36.10 | $35.81 | $36.03 | $36.03 | 568,938 |
| 2024-11-12 | $36.43 | $36.43 | $35.94 | $36.17 | $36.17 | 623,581 |
| 2024-11-11 | $36.79 | $36.88 | $36.73 | $36.76 | $36.76 | 462,701 |
| 2024-11-08 | $36.90 | $36.90 | $36.56 | $36.76 | $36.76 | 481,995 |
| 2024-11-07 | $37.34 | $37.45 | $37.22 | $37.38 | $37.38 | 707,327 |
| 2024-11-06 | $36.67 | $36.89 | $36.45 | $36.86 | $36.86 | 641,090 |
| 2024-11-05 | $37.03 | $37.29 | $36.98 | $37.28 | $37.28 | 349,218 |
| 2024-11-04 | $37.00 | $37.16 | $36.85 | $36.88 | $36.88 | 392,257 |
| 2024-11-01 | $36.87 | $36.94 | $36.71 | $36.71 | $36.71 | 497,709 |
| 2024-10-31 | $36.64 | $36.65 | $36.31 | $36.58 | $36.58 | 719,535 |
| 2024-10-30 | $36.63 | $36.87 | $36.60 | $36.67 | $36.67 | 497,450 |
| 2024-10-29 | $36.91 | $36.96 | $36.73 | $36.81 | $36.81 | 388,327 |
| 2024-10-28 | $36.83 | $37.06 | $36.78 | $37.02 | $37.02 | 349,379 |
| 2024-10-25 | $37.04 | $37.06 | $36.74 | $36.78 | $36.78 | 688,194 |
| 2024-10-24 | $36.98 | $37.07 | $36.73 | $36.91 | $36.91 | 499,131 |
| 2024-10-23 | $36.81 | $36.87 | $36.60 | $36.79 | $36.79 | 524,130 |
| 2024-10-22 | $37.00 | $37.16 | $37.00 | $37.10 | $37.10 | 358,845 |
| 2024-10-21 | $37.46 | $37.49 | $37.17 | $37.18 | $37.18 | 492,848 |
| 2024-10-18 | $37.60 | $37.62 | $37.44 | $37.61 | $37.61 | 318,773 |
| 2024-10-17 | $37.49 | $37.50 | $37.35 | $37.41 | $37.41 | 309,132 |
| 2024-10-16 | $37.35 | $37.45 | $37.30 | $37.39 | $37.39 | 400,687 |
| 2024-10-15 | $37.39 | $37.40 | $37.16 | $37.19 | $37.19 | 320,039 |
| 2024-10-14 | $37.58 | $37.72 | $37.46 | $37.67 | $37.67 | 387,159 |
| 2024-10-11 | $37.52 | $37.76 | $37.52 | $37.72 | $37.72 | 358,994 |
| 2024-10-10 | $37.55 | $37.65 | $37.39 | $37.64 | $37.64 | 461,638 |
| 2024-10-09 | $37.35 | $37.58 | $37.25 | $37.55 | $37.55 | 331,575 |
| 2024-10-08 | $37.72 | $37.72 | $37.48 | $37.61 | $37.61 | 497,802 |
| 2024-10-07 | $37.93 | $37.98 | $37.72 | $37.86 | $37.86 | 333,178 |
| 2024-10-04 | $37.80 | $37.98 | $37.72 | $37.97 | $37.97 | 595,250 |
| 2024-10-03 | $37.56 | $37.61 | $37.40 | $37.55 | $37.55 | 380,721 |
| 2024-10-02 | $37.87 | $37.93 | $37.76 | $37.86 | $37.86 | 458,812 |
| 2024-10-01 | $38.01 | $38.01 | $37.69 | $37.87 | $37.87 | 513,875 |
| 2024-09-30 | $38.20 | $38.20 | $37.88 | $38.08 | $38.08 | 564,381 |
| 2024-09-27 | $38.31 | $38.52 | $38.17 | $38.22 | $38.22 | 498,058 |
| 2024-09-26 | $38.23 | $38.47 | $38.21 | $38.38 | $38.38 | 1,007,035 |
| 2024-09-25 | $38.14 | $38.15 | $37.78 | $37.81 | $37.81 | 384,583 |
| 2024-09-24 | $38.07 | $38.16 | $38.02 | $38.14 | $38.14 | 479,086 |
| 2024-09-23 | $37.89 | $38.01 | $37.82 | $37.93 | $37.93 | 418,426 |
| 2024-09-20 | $37.86 | $37.92 | $37.62 | $37.80 | $37.80 | 456,370 |
| 2024-09-19 | $37.99 | $38.14 | $37.76 | $38.05 | $38.05 | 739,718 |
| 2024-09-18 | $37.56 | $37.88 | $37.35 | $37.42 | $37.42 | 530,507 |
| 2024-09-17 | $37.50 | $37.60 | $37.30 | $37.42 | $37.42 | 443,089 |
| 2024-09-16 | $37.58 | $37.78 | $37.50 | $37.78 | $37.54 | 478,621 |
| 2024-09-13 | $37.36 | $37.58 | $37.35 | $37.44 | $37.44 | 397,054 |
| 2024-09-12 | $36.92 | $37.25 | $36.81 | $37.24 | $37.24 | 1,347,404 |
| 2024-09-11 | $36.77 | $36.90 | $36.33 | $36.89 | $36.89 | 328,991 |
| 2024-09-10 | $36.95 | $36.95 | $36.48 | $36.75 | $36.75 | 535,800 |
| 2024-09-09 | $37.04 | $37.25 | $37.01 | $37.13 | $37.13 | 398,001 |
| 2024-09-06 | $37.30 | $37.41 | $36.71 | $36.75 | $36.75 | 486,946 |
| 2024-09-05 | $37.57 | $37.62 | $37.34 | $37.46 | $37.46 | 532,442 |
| 2024-09-04 | $37.21 | $37.45 | $37.20 | $37.26 | $37.26 | 530,183 |
| 2024-09-03 | $37.76 | $37.77 | $37.32 | $37.39 | $37.39 | 536,016 |
| 2024-08-30 | $37.99 | $38.01 | $37.78 | $37.97 | $37.97 | 394,072 |
| 2024-08-29 | $37.96 | $38.07 | $37.86 | $37.91 | $37.91 | 413,230 |
| 2024-08-28 | $37.89 | $37.96 | $37.69 | $37.80 | $37.80 | 493,116 |
| 2024-08-27 | $38.01 | $38.10 | $37.95 | $38.05 | $38.05 | 395,942 |
| 2024-08-26 | $37.96 | $38.04 | $37.87 | $37.90 | $37.90 | 423,967 |
| 2024-08-23 | $37.54 | $38.00 | $37.51 | $37.98 | $37.98 | 512,681 |
| 2024-08-22 | $37.50 | $37.57 | $37.23 | $37.29 | $37.29 | 408,278 |
| 2024-08-21 | $37.39 | $37.53 | $37.30 | $37.45 | $37.45 | 434,084 |
| 2024-08-20 | $37.28 | $37.31 | $37.14 | $37.18 | $37.18 | 478,915 |
| 2024-08-19 | $37.17 | $37.47 | $37.15 | $37.36 | $37.36 | 342,477 |
| 2024-08-16 | $36.70 | $36.94 | $36.70 | $36.93 | $36.93 | 396,364 |
| 2024-08-15 | $36.59 | $36.76 | $36.55 | $36.68 | $36.68 | 406,888 |
| 2024-08-14 | $36.17 | $36.24 | $36.11 | $36.23 | $36.23 | 405,584 |
| 2024-08-13 | $35.76 | $36.06 | $35.69 | $36.03 | $36.03 | 360,227 |
| 2024-08-12 | $35.52 | $35.64 | $35.45 | $35.58 | $35.58 | 435,254 |
| 2024-08-09 | $35.33 | $35.53 | $35.25 | $35.52 | $35.52 | 354,640 |
| 2024-08-08 | $35.18 | $35.41 | $35.07 | $35.37 | $35.37 | 377,623 |
| 2024-08-07 | $35.32 | $35.40 | $34.85 | $34.88 | $34.88 | 728,567 |
| 2024-08-06 | $34.32 | $34.82 | $34.22 | $34.66 | $34.66 | 947,308 |
| 2024-08-05 | $34.15 | $34.85 | $34.03 | $34.67 | $34.67 | 1,132,119 |
| 2024-08-02 | $35.77 | $35.83 | $35.32 | $35.54 | $35.54 | 719,517 |
| 2024-08-01 | $36.81 | $36.81 | $36.06 | $36.23 | $36.23 | 540,177 |
| 2024-07-31 | $37.29 | $37.43 | $37.11 | $37.26 | $37.26 | 2,958,567 |
| 2024-07-30 | $36.85 | $36.92 | $36.74 | $36.88 | $36.88 | 702,727 |
| 2024-07-29 | $36.87 | $36.87 | $36.60 | $36.79 | $36.79 | 632,651 |
| 2024-07-26 | $36.79 | $36.99 | $36.75 | $36.95 | $36.95 | 594,416 |
| 2024-07-25 | $36.43 | $36.84 | $36.30 | $36.60 | $36.60 | 537,952 |
| 2024-07-24 | $36.94 | $37.01 | $36.67 | $36.68 | $36.68 | 557,962 |
| 2024-07-23 | $37.05 | $37.21 | $36.95 | $36.98 | $36.98 | 367,581 |
| 2024-07-22 | $37.19 | $37.23 | $37.03 | $37.21 | $37.21 | 580,888 |
| 2024-07-19 | $36.96 | $37.00 | $36.86 | $36.89 | $36.89 | 175,872 |
| 2024-07-18 | $37.56 | $37.59 | $37.10 | $37.13 | $37.13 | 454,619 |
| 2024-07-17 | $37.32 | $37.52 | $37.32 | $37.42 | $37.42 | 508,689 |
| 2024-07-16 | $37.00 | $37.32 | $36.94 | $37.32 | $37.32 | 568,715 |
| 2024-07-15 | $37.25 | $37.26 | $37.07 | $37.09 | $37.09 | 530,944 |
| 2024-07-12 | $37.26 | $37.43 | $37.24 | $37.32 | $37.32 | 410,935 |
| 2024-07-11 | $37.00 | $37.14 | $36.95 | $37.04 | $37.04 | 1,587,001 |
| 2024-07-10 | $36.64 | $36.83 | $36.62 | $36.83 | $36.83 | 609,103 |
| 2024-07-09 | $36.42 | $36.50 | $36.31 | $36.40 | $36.40 | 632,469 |
| 2024-07-08 | $36.78 | $36.82 | $36.55 | $36.59 | $36.59 | 856,791 |
| 2024-07-05 | $36.84 | $36.92 | $36.54 | $36.71 | $36.71 | 384,473 |
| 2024-07-03 | $36.43 | $36.63 | $36.42 | $36.58 | $36.58 | 440,632 |
| 2024-07-02 | $36.04 | $36.19 | $35.95 | $36.19 | $36.19 | 1,102,408 |
| 2024-07-01 | $36.28 | $36.37 | $36.05 | $36.10 | $36.10 | 580,439 |
| 2024-06-28 | $35.87 | $35.99 | $35.80 | $35.94 | $35.94 | 616,737 |
| 2024-06-27 | $35.79 | $35.88 | $35.72 | $35.79 | $35.79 | 506,968 |
| 2024-06-26 | $35.68 | $35.76 | $35.58 | $35.72 | $35.72 | 712,412 |
| 2024-06-25 | $36.02 | $36.03 | $35.86 | $35.99 | $35.99 | 424,247 |
| 2024-06-24 | $35.80 | $36.06 | $35.80 | $35.98 | $35.98 | 702,513 |
| 2024-06-21 | $35.49 | $35.56 | $35.37 | $35.50 | $35.50 | 540,428 |
| 2024-06-20 | $35.70 | $35.87 | $35.67 | $35.83 | $35.83 | 1,638,254 |
| 2024-06-18 | $35.62 | $35.75 | $35.52 | $35.74 | $35.74 | 518,923 |
| 2024-06-17 | $36.08 | $36.25 | $35.91 | $36.24 | $35.54 | 422,375 |
| 2024-06-14 | $36.12 | $36.17 | $35.91 | $36.14 | $35.44 | 672,532 |
| 2024-06-13 | $36.81 | $36.81 | $36.34 | $36.48 | $35.77 | 577,215 |
| 2024-06-12 | $37.44 | $37.44 | $37.07 | $37.13 | $36.41 | 414,846 |
| 2024-06-11 | $36.91 | $36.91 | $36.67 | $36.82 | $36.82 | 384,055 |
| 2024-06-10 | $37.15 | $37.39 | $37.05 | $37.36 | $37.36 | 428,235 |
| 2024-06-07 | $37.45 | $37.53 | $37.27 | $37.28 | $37.28 | 506,831 |
| 2024-06-06 | $37.61 | $37.73 | $37.57 | $37.71 | $37.71 | 814,058 |
| 2024-06-05 | $37.67 | $37.67 | $37.44 | $37.62 | $37.62 | 719,422 |
| 2024-06-04 | $37.71 | $37.71 | $37.49 | $37.65 | $37.65 | 987,746 |
| 2024-06-03 | $38.04 | $38.14 | $37.82 | $37.96 | $37.96 | 806,598 |
| 2024-05-31 | $37.77 | $38.00 | $37.69 | $37.98 | $37.98 | 598,295 |
| 2024-05-30 | $37.43 | $37.63 | $37.43 | $37.57 | $37.57 | 596,418 |
| 2024-05-29 | $37.40 | $37.40 | $37.15 | $37.18 | $37.18 | 422,294 |
| 2024-05-28 | $37.89 | $37.94 | $37.68 | $37.81 | $37.81 | 558,571 |
| 2024-05-24 | $37.47 | $37.67 | $37.47 | $37.62 | $37.62 | 302,387 |
| 2024-05-23 | $37.77 | $37.77 | $37.19 | $37.27 | $37.27 | 525,468 |
| 2024-05-22 | $37.66 | $37.69 | $37.41 | $37.50 | $37.50 | 433,415 |
| 2024-05-21 | $37.92 | $38.01 | $37.88 | $37.97 | $37.97 | 439,702 |
| 2024-05-20 | $38.08 | $38.13 | $38.00 | $38.02 | $38.02 | 411,256 |
| 2024-05-17 | $37.86 | $38.02 | $37.76 | $38.00 | $38.00 | 426,529 |
| 2024-05-16 | $37.88 | $37.90 | $37.71 | $37.74 | $37.74 | 642,243 |
| 2024-05-15 | $37.92 | $38.01 | $37.72 | $37.99 | $37.99 | 591,589 |
| 2024-05-14 | $37.63 | $37.78 | $37.63 | $37.75 | $37.75 | 621,024 |
| 2024-05-13 | $37.56 | $37.61 | $37.42 | $37.47 | $37.47 | 640,968 |
| 2024-05-10 | $37.58 | $37.61 | $37.43 | $37.49 | $37.49 | 471,754 |
| 2024-05-09 | $37.12 | $37.41 | $37.09 | $37.39 | $37.39 | 567,235 |
| 2024-05-08 | $36.87 | $37.06 | $36.84 | $37.01 | $37.01 | 704,056 |
| 2024-05-07 | $37.19 | $37.19 | $37.05 | $37.11 | $37.11 | 534,290 |
| 2024-05-06 | $36.98 | $37.09 | $36.94 | $37.06 | $37.06 | 804,980 |
| 2024-05-03 | $36.85 | $36.85 | $36.58 | $36.78 | $36.78 | 875,181 |
| 2024-05-02 | $36.45 | $36.62 | $36.26 | $36.55 | $36.55 | 526,272 |
| 2024-05-01 | $36.18 | $36.46 | $35.97 | $36.07 | $36.07 | 711,006 |
| 2024-04-30 | $36.59 | $36.60 | $36.14 | $36.17 | $36.17 | 505,801 |
| 2024-04-29 | $36.71 | $36.83 | $36.65 | $36.75 | $36.75 | 506,959 |
| 2024-04-26 | $36.51 | $36.60 | $36.38 | $36.53 | $36.53 | 927,390 |
| 2024-04-25 | $36.01 | $36.36 | $35.87 | $36.29 | $36.29 | 750,934 |
| 2024-04-24 | $36.46 | $36.46 | $36.21 | $36.35 | $36.35 | 729,103 |
| 2024-04-23 | $36.23 | $36.52 | $36.21 | $36.46 | $36.46 | 483,207 |
| 2024-04-22 | $36.01 | $36.35 | $35.97 | $36.22 | $36.22 | 961,938 |
| 2024-04-19 | $35.71 | $35.98 | $35.71 | $35.90 | $35.90 | 2,440,156 |
| 2024-04-18 | $35.81 | $35.94 | $35.64 | $35.69 | $35.69 | 943,434 |
| 2024-04-17 | $35.85 | $35.92 | $35.56 | $35.72 | $35.72 | 844,190 |
| 2024-04-16 | $35.79 | $35.79 | $35.50 | $35.60 | $35.60 | 629,186 |
| 2024-04-15 | $36.68 | $36.68 | $36.07 | $36.14 | $36.14 | 670,972 |
| 2024-04-12 | $36.61 | $36.68 | $36.19 | $36.23 | $36.23 | 419,236 |
| 2024-04-11 | $36.90 | $36.90 | $36.40 | $36.71 | $36.71 | 509,497 |
| 2024-04-10 | $36.79 | $36.93 | $36.60 | $36.76 | $36.76 | 712,854 |
| 2024-04-09 | $37.37 | $37.42 | $37.09 | $37.22 | $37.22 | 755,105 |
| 2024-04-08 | $37.16 | $37.28 | $37.12 | $37.19 | $37.19 | 583,209 |
| 2024-04-05 | $36.82 | $37.02 | $36.68 | $36.93 | $36.93 | 1,314,080 |
| 2024-04-04 | $37.26 | $37.30 | $36.76 | $36.81 | $36.81 | 578,821 |
| 2024-04-03 | $36.64 | $36.98 | $36.64 | $36.94 | $36.94 | 606,693 |
| 2024-04-02 | $36.57 | $36.60 | $36.42 | $36.57 | $36.57 | 803,485 |
| 2024-04-01 | $36.76 | $36.76 | $36.48 | $36.55 | $36.55 | 744,092 |
| 2024-03-28 | $36.68 | $36.78 | $36.68 | $36.75 | $36.75 | 392,349 |
| 2024-03-27 | $36.56 | $36.75 | $36.49 | $36.73 | $36.73 | 886,429 |
| 2024-03-26 | $36.54 | $36.66 | $36.45 | $36.45 | $36.45 | 4,069,019 |
| 2024-03-25 | $36.37 | $36.52 | $36.37 | $36.41 | $36.41 | 485,128 |
| 2024-03-22 | $36.54 | $36.54 | $36.34 | $36.37 | $36.37 | 547,226 |
| 2024-03-21 | $36.54 | $36.61 | $36.45 | $36.45 | $36.45 | 420,165 |
| 2024-03-20 | $36.08 | $36.53 | $36.02 | $36.49 | $36.49 | 615,450 |
| 2024-03-19 | $35.98 | $36.18 | $35.98 | $36.09 | $36.09 | 479,208 |
| 2024-03-18 | $36.15 | $36.15 | $35.96 | $36.01 | $35.92 | 755,031 |
| 2024-03-15 | $35.94 | $36.07 | $35.88 | $36.01 | $36.01 | 510,905 |
| 2024-03-14 | $36.06 | $36.06 | $35.63 | $35.75 | $35.75 | 757,168 |
| 2024-03-13 | $35.92 | $36.09 | $35.92 | $36.02 | $36.02 | 614,045 |
| 2024-03-12 | $35.74 | $35.88 | $35.61 | $35.86 | $35.86 | 516,542 |
| 2024-03-11 | $35.59 | $35.66 | $35.46 | $35.65 | $35.65 | 673,928 |
| 2024-03-08 | $35.99 | $36.07 | $35.79 | $35.84 | $35.84 | 907,805 |
| 2024-03-07 | $35.73 | $35.86 | $35.63 | $35.81 | $35.81 | 689,802 |
| 2024-03-06 | $35.55 | $35.64 | $35.47 | $35.51 | $35.51 | 717,003 |
| 2024-03-05 | $35.04 | $35.26 | $35.02 | $35.08 | $35.08 | 698,888 |
| 2024-03-04 | $35.07 | $35.11 | $34.99 | $35.03 | $35.03 | 670,451 |
| 2024-03-01 | $35.00 | $35.19 | $34.90 | $35.15 | $35.15 | 566,652 |
| 2024-02-29 | $34.95 | $34.97 | $34.67 | $34.79 | $34.79 | 535,093 |
| 2024-02-28 | $34.68 | $34.78 | $34.68 | $34.70 | $34.70 | 417,709 |
| 2024-02-27 | $34.85 | $34.88 | $34.78 | $34.85 | $34.85 | 715,939 |
| 2024-02-26 | $34.81 | $34.81 | $34.60 | $34.69 | $34.69 | 654,392 |
| 2024-02-23 | $34.74 | $34.87 | $34.72 | $34.83 | $34.83 | 417,660 |
| 2024-02-22 | $34.72 | $34.75 | $34.60 | $34.70 | $34.70 | 533,499 |
| 2024-02-21 | $34.35 | $34.44 | $34.28 | $34.43 | $34.43 | 492,235 |
| 2024-02-20 | $34.40 | $34.42 | $34.28 | $34.35 | $34.35 | 785,862 |
| 2024-02-16 | $34.15 | $34.31 | $34.09 | $34.17 | $34.17 | 577,996 |
| 2024-02-15 | $33.73 | $34.14 | $33.73 | $34.12 | $34.12 | 578,966 |
| 2024-02-14 | $33.56 | $33.64 | $33.47 | $33.63 | $33.63 | 539,996 |
| 2024-02-13 | $33.59 | $33.64 | $33.22 | $33.36 | $33.36 | 559,685 |
| 2024-02-12 | $33.73 | $33.94 | $33.71 | $33.84 | $33.84 | 665,997 |
| 2024-02-09 | $33.61 | $33.68 | $33.49 | $33.66 | $33.66 | 402,720 |
| 2024-02-08 | $33.70 | $33.70 | $33.49 | $33.64 | $33.64 | 564,796 |
| 2024-02-07 | $33.84 | $33.85 | $33.66 | $33.77 | $33.77 | 548,370 |
| 2024-02-06 | $33.59 | $33.84 | $33.57 | $33.84 | $33.84 | 609,382 |
| 2024-02-05 | $33.66 | $33.68 | $33.42 | $33.57 | $33.57 | 1,055,306 |
| 2024-02-02 | $33.96 | $33.96 | $33.73 | $33.86 | $33.86 | 714,742 |
| 2024-02-01 | $34.01 | $34.14 | $33.83 | $34.12 | $34.12 | 853,686 |
| 2024-01-31 | $34.22 | $34.32 | $33.86 | $33.90 | $33.90 | 988,643 |
| 2024-01-30 | $34.03 | $34.15 | $33.91 | $34.12 | $34.12 | 437,333 |
| 2024-01-29 | $33.92 | $34.15 | $33.84 | $34.11 | $34.11 | 353,999 |
| 2024-01-26 | $33.99 | $34.01 | $33.87 | $33.95 | $33.95 | 572,122 |
| 2024-01-25 | $33.80 | $33.83 | $33.57 | $33.83 | $33.83 | 762,971 |
| 2024-01-24 | $33.86 | $33.93 | $33.67 | $33.68 | $33.68 | 926,877 |
| 2024-01-23 | $33.45 | $33.52 | $33.35 | $33.50 | $33.50 | 510,121 |
| 2024-01-22 | $33.54 | $33.63 | $33.44 | $33.55 | $33.55 | 461,161 |
| 2024-01-19 | $33.30 | $33.43 | $33.13 | $33.42 | $33.42 | 373,688 |
| 2024-01-18 | $33.33 | $33.39 | $33.18 | $33.39 | $33.39 | 661,965 |
| 2024-01-17 | $33.05 | $33.16 | $32.98 | $33.15 | $33.15 | 507,052 |
| 2024-01-16 | $33.79 | $33.79 | $33.44 | $33.50 | $33.50 | 706,387 |
| 2024-01-12 | $34.22 | $34.37 | $34.05 | $34.14 | $34.14 | 502,491 |
| 2024-01-11 | $34.27 | $34.27 | $33.82 | $34.09 | $34.09 | 536,772 |
| 2024-01-10 | $34.11 | $34.18 | $34.08 | $34.14 | $34.14 | 392,397 |
| 2024-01-09 | $34.22 | $34.22 | $34.06 | $34.10 | $34.10 | 471,370 |
| 2024-01-08 | $34.31 | $34.54 | $34.20 | $34.53 | $34.53 | 523,333 |
| 2024-01-05 | $34.24 | $34.60 | $34.19 | $34.31 | $34.31 | 507,802 |
| 2024-01-04 | $34.13 | $34.32 | $34.13 | $34.16 | $34.16 | 528,763 |
| 2024-01-03 | $33.95 | $34.09 | $33.79 | $33.98 | $33.98 | 715,779 |
| 2024-01-02 | $34.16 | $34.37 | $34.14 | $34.18 | $34.18 | 994,165 |
| 2023-12-29 | $34.44 | $34.47 | $34.29 | $34.36 | $34.36 | 650,994 |
| 2023-12-28 | $34.46 | $34.52 | $34.32 | $34.33 | $34.33 | 607,677 |
| 2023-12-27 | $34.32 | $34.50 | $34.32 | $34.46 | $34.46 | 817,791 |
| 2023-12-26 | $34.18 | $34.40 | $34.14 | $34.35 | $34.35 | 684,637 |
| 2023-12-22 | $34.29 | $34.31 | $34.10 | $34.18 | $34.18 | 509,512 |
| 2023-12-21 | $33.92 | $34.06 | $33.84 | $34.06 | $34.06 | 598,911 |
| 2023-12-20 | $33.96 | $34.00 | $33.54 | $33.55 | $33.55 | 659,770 |
| 2023-12-19 | $33.73 | $33.90 | $33.73 | $33.90 | $33.90 | 523,066 |
| 2023-12-18 | $33.98 | $33.98 | $33.82 | $33.89 | $33.56 | 603,463 |
| 2023-12-15 | $34.02 | $34.02 | $33.75 | $33.76 | $33.43 | 850,174 |
| 2023-12-14 | $33.99 | $34.24 | $33.96 | $34.14 | $33.81 | 1,234,685 |
| 2023-12-13 | $33.33 | $33.81 | $33.12 | $33.81 | $33.48 | 920,280 |
| 2023-12-12 | $33.27 | $33.33 | $33.14 | $33.32 | $32.99 | 651,255 |
| 2023-12-11 | $33.35 | $33.40 | $33.30 | $33.39 | $33.06 | 909,935 |
| 2023-12-08 | $33.19 | $33.44 | $33.18 | $33.39 | $33.06 | 862,616 |
| 2023-12-07 | $33.23 | $33.34 | $33.09 | $33.30 | $32.97 | 1,132,504 |
| 2023-12-06 | $33.35 | $33.46 | $33.10 | $33.11 | $32.79 | 492,233 |
| 2023-12-05 | $33.14 | $33.36 | $33.04 | $33.05 | $32.73 | 729,742 |
| 2023-12-04 | $33.18 | $33.33 | $33.13 | $33.21 | $32.89 | 1,119,365 |
| 2023-12-01 | $33.19 | $33.58 | $33.16 | $33.55 | $33.55 | 539,862 |
| 2023-11-30 | $33.23 | $33.29 | $33.12 | $33.20 | $33.20 | 799,028 |
| 2023-11-29 | $33.18 | $33.31 | $33.07 | $33.19 | $33.19 | 572,431 |
| 2023-11-28 | $32.99 | $33.21 | $32.93 | $33.11 | $33.11 | 442,305 |
| 2023-11-27 | $33.11 | $33.11 | $32.94 | $33.02 | $33.02 | 458,356 |
| 2023-11-24 | $32.99 | $33.19 | $32.99 | $33.15 | $33.15 | 210,752 |
| 2023-11-22 | $32.81 | $32.86 | $32.65 | $32.85 | $32.85 | 506,051 |
| 2023-11-21 | $33.00 | $33.03 | $32.82 | $32.86 | $32.86 | 497,051 |
| 2023-11-20 | $33.11 | $33.11 | $32.87 | $33.04 | $33.04 | 690,050 |
| 2023-11-17 | $32.85 | $33.02 | $32.80 | $33.01 | $33.01 | 782,558 |
| 2023-11-16 | $32.52 | $32.62 | $32.39 | $32.50 | $32.50 | 1,042,308 |
| 2023-11-15 | $32.74 | $32.84 | $32.65 | $32.68 | $32.68 | 765,890 |
| 2023-11-14 | $32.48 | $32.80 | $32.47 | $32.75 | $32.75 | 4,971,346 |
| 2023-11-13 | $31.70 | $32.00 | $31.69 | $31.94 | $31.94 | 509,734 |
| 2023-11-10 | $31.64 | $31.80 | $31.43 | $31.77 | $31.77 | 541,782 |
| 2023-11-09 | $31.83 | $31.92 | $31.57 | $31.58 | $31.58 | 572,196 |
| 2023-11-08 | $31.69 | $31.75 | $31.48 | $31.54 | $31.54 | 823,502 |
| 2023-11-07 | $31.89 | $31.89 | $31.68 | $31.77 | $31.77 | 447,046 |
| 2023-11-06 | $32.34 | $32.38 | $32.09 | $32.13 | $32.13 | 539,076 |
| 2023-11-03 | $32.27 | $32.51 | $32.22 | $32.32 | $32.32 | 458,254 |
| 2023-11-02 | $31.78 | $32.03 | $31.75 | $32.01 | $32.01 | 674,012 |
| 2023-11-01 | $31.30 | $31.45 | $31.12 | $31.38 | $31.38 | 755,069 |
| 2023-10-31 | $31.11 | $31.24 | $31.03 | $31.15 | $31.15 | 729,298 |
| 2023-10-30 | $31.10 | $31.16 | $30.95 | $31.12 | $31.12 | 567,654 |
| 2023-10-27 | $31.21 | $31.24 | $30.80 | $30.86 | $30.86 | 814,674 |
| 2023-10-26 | $31.05 | $31.07 | $30.83 | $30.95 | $30.95 | 1,241,338 |
| 2023-10-25 | $31.20 | $31.31 | $31.06 | $31.15 | $31.15 | 771,427 |
| 2023-10-24 | $31.32 | $31.37 | $31.17 | $31.27 | $31.27 | 697,338 |
| 2023-10-23 | $31.25 | $31.49 | $31.08 | $31.25 | $31.25 | 806,345 |
| 2023-10-20 | $31.59 | $31.63 | $31.35 | $31.36 | $31.36 | 506,518 |
| 2023-10-19 | $31.86 | $32.03 | $31.66 | $31.72 | $31.72 | 615,029 |
| 2023-10-18 | $32.30 | $32.30 | $31.93 | $31.98 | $31.98 | 544,676 |
| 2023-10-17 | $32.17 | $32.60 | $32.17 | $32.47 | $32.47 | 461,322 |
| 2023-10-16 | $32.38 | $32.51 | $32.26 | $32.49 | $32.49 | 473,307 |
| 2023-10-13 | $32.33 | $32.42 | $32.09 | $32.17 | $32.17 | 555,924 |
| 2023-10-12 | $32.72 | $32.72 | $32.24 | $32.38 | $32.38 | 512,672 |
| 2023-10-11 | $32.79 | $32.84 | $32.53 | $32.71 | $32.71 | 448,973 |
| 2023-10-10 | $32.58 | $32.75 | $32.53 | $32.66 | $32.66 | 394,889 |
| 2023-10-09 | $31.98 | $32.24 | $31.93 | $32.17 | $32.17 | 571,031 |
| 2023-10-06 | $31.81 | $32.22 | $31.56 | $32.14 | $32.14 | 922,618 |
| 2023-10-05 | $31.65 | $31.76 | $31.54 | $31.75 | $31.75 | 1,898,890 |
| 2023-10-04 | $31.68 | $31.68 | $31.16 | $31.40 | $31.40 | 1,011,692 |
| 2023-10-03 | $31.75 | $31.78 | $31.48 | $31.61 | $31.61 | 978,418 |
| 2023-10-02 | $32.48 | $32.48 | $31.99 | $32.06 | $32.06 | 1,244,197 |
| 2023-09-29 | $33.05 | $33.05 | $32.55 | $32.62 | $32.62 | 1,317,787 |
| 2023-09-28 | $32.60 | $32.97 | $32.60 | $32.89 | $32.89 | 981,654 |
| 2023-09-27 | $32.70 | $32.70 | $32.32 | $32.53 | $32.53 | 680,316 |
| 2023-09-26 | $32.76 | $32.86 | $32.57 | $32.59 | $32.59 | 484,885 |
| 2023-09-25 | $32.85 | $33.00 | $32.74 | $32.98 | $32.98 | 803,650 |
| 2023-09-22 | $33.28 | $33.35 | $33.06 | $33.09 | $33.09 | 537,556 |
| 2023-09-21 | $33.29 | $33.40 | $33.09 | $33.12 | $33.12 | 577,949 |
| 2023-09-20 | $33.80 | $33.93 | $33.52 | $33.55 | $33.55 | 528,166 |
| 2023-09-19 | $33.71 | $33.74 | $33.56 | $33.65 | $33.65 | 601,881 |
| 2023-09-18 | $33.80 | $33.80 | $33.60 | $33.72 | $33.43 | 477,347 |
| 2023-09-15 | $33.94 | $34.06 | $33.82 | $33.87 | $33.58 | 533,227 |
| 2023-09-14 | $33.72 | $33.89 | $33.69 | $33.89 | $33.60 | 919,475 |
| 2023-09-13 | $33.48 | $33.52 | $33.29 | $33.37 | $33.09 | 1,197,028 |
| 2023-09-12 | $33.33 | $33.52 | $33.33 | $33.41 | $33.13 | 4,280,479 |
| 2023-09-11 | $33.33 | $33.44 | $33.26 | $33.37 | $33.09 | 437,189 |
| 2023-09-08 | $32.95 | $33.06 | $32.87 | $32.94 | $32.66 | 409,159 |
| 2023-09-07 | $33.05 | $33.12 | $32.92 | $32.98 | $32.70 | 1,188,583 |
| 2023-09-06 | $33.17 | $33.25 | $33.00 | $33.13 | $32.85 | 473,971 |
| 2023-09-05 | $33.40 | $33.40 | $33.15 | $33.17 | $32.89 | 447,630 |
| 2023-09-01 | $33.62 | $33.69 | $33.34 | $33.42 | $33.14 | 390,180 |
| 2023-08-31 | $33.48 | $33.48 | $33.21 | $33.31 | $33.31 | 506,725 |
| 2023-08-30 | $33.49 | $33.57 | $33.36 | $33.41 | $33.41 | 506,415 |
| 2023-08-29 | $32.98 | $33.41 | $32.91 | $33.40 | $33.40 | 491,185 |
| 2023-08-28 | $32.84 | $33.01 | $32.84 | $33.00 | $33.00 | 434,150 |
| 2023-08-25 | $32.70 | $32.76 | $32.39 | $32.66 | $32.66 | 761,649 |
| 2023-08-24 | $32.66 | $32.78 | $32.45 | $32.46 | $32.46 | 589,463 |
| 2023-08-23 | $32.61 | $32.87 | $32.57 | $32.80 | $32.80 | 629,156 |
| 2023-08-22 | $32.85 | $32.85 | $32.57 | $32.60 | $32.60 | 550,953 |
| 2023-08-21 | $32.69 | $32.70 | $32.49 | $32.66 | $32.66 | 550,511 |
| 2023-08-18 | $32.31 | $32.57 | $32.27 | $32.52 | $32.52 | 552,703 |
| 2023-08-17 | $32.78 | $32.85 | $32.50 | $32.55 | $32.55 | 606,673 |
| 2023-08-16 | $32.77 | $32.91 | $32.59 | $32.61 | $32.61 | 623,341 |
| 2023-08-15 | $33.13 | $33.14 | $32.80 | $32.86 | $32.86 | 515,124 |
| 2023-08-14 | $33.22 | $33.34 | $33.05 | $33.31 | $33.31 | 582,899 |
| 2023-08-11 | $33.46 | $33.59 | $33.39 | $33.52 | $33.52 | 349,288 |
| 2023-08-10 | $33.91 | $34.06 | $33.62 | $33.64 | $33.64 | 1,204,990 |
| 2023-08-09 | $33.55 | $33.65 | $33.45 | $33.53 | $33.53 | 718,105 |
| 2023-08-08 | $33.33 | $33.49 | $33.13 | $33.48 | $33.48 | 462,331 |
| 2023-08-07 | $33.75 | $33.80 | $33.60 | $33.78 | $33.78 | 423,981 |
| 2023-08-04 | $33.63 | $33.88 | $33.51 | $33.56 | $33.56 | 2,753,041 |
| 2023-08-03 | $33.22 | $33.43 | $33.11 | $33.36 | $33.36 | 432,586 |
| 2023-08-02 | $33.61 | $33.62 | $33.30 | $33.39 | $33.39 | 556,343 |
| 2023-08-01 | $34.13 | $34.17 | $33.88 | $34.00 | $34.00 | 575,889 |
| 2023-07-31 | $34.45 | $34.54 | $34.37 | $34.42 | $34.42 | 390,420 |
| 2023-07-28 | $34.31 | $34.47 | $34.24 | $34.37 | $34.37 | 554,889 |
| 2023-07-27 | $34.44 | $34.44 | $34.06 | $34.10 | $34.10 | 681,432 |
| 2023-07-26 | $34.03 | $34.38 | $34.00 | $34.32 | $34.32 | 1,315,128 |
| 2023-07-25 | $34.13 | $34.25 | $34.09 | $34.19 | $34.19 | 578,263 |
| 2023-07-24 | $34.00 | $34.22 | $34.00 | $34.11 | $34.11 | 710,525 |
| 2023-07-21 | $34.12 | $34.12 | $33.96 | $34.07 | $34.07 | 476,285 |
| 2023-07-20 | $34.17 | $34.27 | $34.06 | $34.15 | $34.15 | 1,295,002 |
| 2023-07-19 | $34.06 | $34.12 | $33.98 | $34.09 | $34.09 | 705,109 |
| 2023-07-18 | $33.76 | $34.06 | $33.74 | $34.01 | $34.01 | 534,415 |
| 2023-07-17 | $33.57 | $33.67 | $33.47 | $33.63 | $33.63 | 398,406 |
| 2023-07-14 | $33.87 | $33.88 | $33.61 | $33.65 | $33.65 | 510,371 |
| 2023-07-13 | $33.87 | $33.98 | $33.84 | $33.96 | $33.96 | 447,348 |
| 2023-07-12 | $33.36 | $33.58 | $33.35 | $33.53 | $33.53 | 456,291 |
| 2023-07-11 | $32.65 | $32.93 | $32.65 | $32.93 | $32.93 | 300,885 |
| 2023-07-10 | $32.43 | $32.62 | $32.43 | $32.59 | $32.59 | 408,589 |
| 2023-07-07 | $32.21 | $32.63 | $32.18 | $32.50 | $32.50 | 741,968 |
| 2023-07-06 | $32.25 | $32.25 | $31.92 | $32.10 | $32.10 | 690,121 |
| 2023-07-05 | $32.85 | $32.85 | $32.63 | $32.67 | $32.67 | 562,317 |
| 2023-07-03 | $32.99 | $33.08 | $32.98 | $33.04 | $33.04 | 307,155 |
| 2023-06-30 | $32.84 | $32.88 | $32.75 | $32.85 | $32.85 | 365,047 |
| 2023-06-29 | $32.38 | $32.51 | $32.33 | $32.50 | $32.50 | 524,311 |
| 2023-06-28 | $32.42 | $32.48 | $32.29 | $32.47 | $32.47 | 1,173,201 |
| 2023-06-27 | $32.26 | $32.42 | $32.15 | $32.41 | $32.41 | 1,128,513 |
| 2023-06-26 | $32.10 | $32.25 | $32.07 | $32.18 | $32.18 | 764,078 |
| 2023-06-23 | $32.06 | $32.10 | $31.91 | $32.02 | $32.02 | 1,050,274 |
| 2023-06-22 | $32.64 | $32.64 | $32.47 | $32.53 | $32.53 | 464,491 |
| 2023-06-21 | $32.64 | $32.93 | $32.56 | $32.82 | $32.82 | 738,023 |
| 2023-06-20 | $33.39 | $33.39 | $33.13 | $33.23 | $32.65 | 587,823 |
| 2023-06-16 | $33.85 | $33.85 | $33.65 | $33.67 | $33.67 | 473,834 |
| 2023-06-15 | $33.42 | $33.79 | $33.40 | $33.77 | $33.77 | 621,406 |
| 2023-06-14 | $33.47 | $33.62 | $33.24 | $33.41 | $33.41 | 870,565 |
| 2023-06-13 | $33.03 | $33.28 | $33.03 | $33.19 | $33.19 | 510,790 |
| 2023-06-12 | $32.88 | $32.88 | $32.74 | $32.78 | $32.78 | 673,311 |
| 2023-06-09 | $32.89 | $32.93 | $32.80 | $32.87 | $32.87 | 464,529 |
| 2023-06-08 | $32.84 | $32.94 | $32.71 | $32.93 | $32.93 | 648,861 |
| 2023-06-07 | $32.58 | $32.77 | $32.54 | $32.64 | $32.64 | 1,191,770 |
| 2023-06-06 | $32.32 | $32.74 | $32.32 | $32.74 | $32.74 | 2,500,640 |
| 2023-06-05 | $32.62 | $32.62 | $32.35 | $32.35 | $32.35 | 868,200 |
| 2023-06-02 | $32.42 | $32.61 | $32.42 | $32.58 | $32.58 | 379,336 |
| 2023-06-01 | $31.67 | $32.01 | $31.61 | $31.96 | $31.96 | 869,585 |
| 2023-05-31 | $31.53 | $31.53 | $31.26 | $31.45 | $31.45 | 680,062 |
| 2023-05-30 | $32.20 | $32.20 | $31.84 | $31.96 | $31.96 | 419,133 |
| 2023-05-26 | $32.19 | $32.30 | $32.14 | $32.28 | $32.28 | 465,510 |
| 2023-05-25 | $32.19 | $32.19 | $31.93 | $32.09 | $32.09 | 763,327 |
| 2023-05-24 | $32.54 | $32.54 | $32.23 | $32.33 | $32.33 | 723,472 |
| 2023-05-23 | $32.85 | $32.95 | $32.72 | $32.75 | $32.75 | 602,794 |
| 2023-05-22 | $32.99 | $33.06 | $32.92 | $33.02 | $33.02 | 439,713 |
| 2023-05-19 | $32.97 | $33.03 | $32.87 | $32.96 | $32.96 | 478,590 |
| 2023-05-18 | $32.88 | $32.88 | $32.62 | $32.83 | $32.83 | 749,079 |
| 2023-05-17 | $32.81 | $32.94 | $32.65 | $32.91 | $32.91 | 440,410 |
| 2023-05-16 | $33.02 | $33.02 | $32.70 | $32.71 | $32.71 | 438,533 |
| 2023-05-15 | $32.99 | $33.17 | $32.93 | $33.16 | $33.16 | 360,416 |
| 2023-05-12 | $32.98 | $33.00 | $32.72 | $32.85 | $32.85 | 628,080 |
| 2023-05-11 | $32.86 | $32.92 | $32.66 | $32.92 | $32.92 | 542,216 |
| 2023-05-10 | $33.41 | $33.41 | $32.94 | $33.17 | $33.17 | 406,247 |
| 2023-05-09 | $33.12 | $33.32 | $33.04 | $33.31 | $33.31 | 448,785 |
| 2023-05-08 | $33.39 | $33.43 | $33.26 | $33.31 | $33.31 | 395,822 |
| 2023-05-05 | $32.93 | $33.32 | $32.88 | $33.27 | $33.27 | 758,593 |
| 2023-05-04 | $32.66 | $32.70 | $32.47 | $32.59 | $32.59 | 3,684,938 |
| 2023-05-03 | $32.78 | $32.97 | $32.69 | $32.70 | $32.70 | 706,625 |
| 2023-05-02 | $32.96 | $32.96 | $32.49 | $32.72 | $32.72 | 476,028 |
| 2023-05-01 | $33.36 | $33.43 | $33.21 | $33.25 | $33.25 | 349,358 |
| 2023-04-28 | $33.05 | $33.34 | $32.98 | $33.32 | $33.32 | 360,411 |
| 2023-04-27 | $33.01 | $33.30 | $32.98 | $33.27 | $33.27 | 462,557 |
| 2023-04-26 | $33.14 | $33.14 | $32.83 | $32.88 | $32.88 | 475,669 |
| 2023-04-25 | $33.24 | $33.24 | $32.80 | $32.81 | $32.81 | 405,774 |
| 2023-04-24 | $33.29 | $33.40 | $33.25 | $33.40 | $33.40 | 530,113 |
| 2023-04-21 | $33.22 | $33.27 | $33.03 | $33.24 | $33.24 | 762,232 |
| 2023-04-20 | $33.18 | $33.35 | $33.18 | $33.27 | $33.27 | 1,726,841 |
| 2023-04-19 | $33.35 | $33.41 | $33.28 | $33.40 | $33.40 | 848,990 |
| 2023-04-18 | $33.48 | $33.50 | $33.37 | $33.44 | $33.44 | 735,946 |
| 2023-04-17 | $33.27 | $33.30 | $33.10 | $33.29 | $33.29 | 570,639 |
| 2023-04-14 | $33.41 | $33.54 | $33.21 | $33.37 | $33.37 | 403,283 |
| 2023-04-13 | $33.26 | $33.40 | $33.19 | $33.38 | $33.38 | 500,826 |
| 2023-04-12 | $33.08 | $33.16 | $32.90 | $33.01 | $33.01 | 734,821 |
| 2023-04-11 | $32.73 | $32.86 | $32.69 | $32.81 | $32.81 | 481,351 |
| 2023-04-10 | $32.48 | $32.57 | $32.31 | $32.56 | $32.56 | 329,137 |
| 2023-04-06 | $32.42 | $32.62 | $32.37 | $32.54 | $32.54 | 346,994 |
| 2023-04-05 | $32.46 | $32.47 | $32.23 | $32.40 | $32.40 | 431,234 |
| 2023-04-04 | $32.77 | $32.79 | $32.54 | $32.67 | $32.67 | 482,969 |
| 2023-04-03 | $32.50 | $32.74 | $32.50 | $32.72 | $32.72 | 1,063,585 |
| 2023-03-31 | $32.19 | $32.28 | $32.09 | $32.23 | $32.23 | 362,700 |
| 2023-03-30 | $32.17 | $32.21 | $32.06 | $32.12 | $32.12 | 481,835 |
| 2023-03-29 | $31.69 | $31.78 | $31.65 | $31.76 | $31.76 | 1,349,833 |
| 2023-03-28 | $31.30 | $31.49 | $31.23 | $31.42 | $31.42 | 409,118 |
| 2023-03-27 | $31.15 | $31.31 | $31.03 | $31.28 | $31.28 | 597,689 |
| 2023-03-24 | $30.68 | $30.87 | $30.45 | $30.83 | $30.83 | 627,835 |
| 2023-03-23 | $31.45 | $31.58 | $30.91 | $31.03 | $31.03 | 572,114 |
| 2023-03-22 | $31.46 | $31.78 | $31.21 | $31.22 | $31.22 | 581,751 |
| 2023-03-21 | $31.42 | $31.48 | $31.26 | $31.43 | $31.43 | 711,167 |
| 2023-03-20 | $30.69 | $31.04 | $30.69 | $30.93 | $30.79 | 512,779 |
| 2023-03-17 | $30.61 | $30.61 | $30.28 | $30.43 | $30.29 | 930,335 |
| 2023-03-16 | $30.32 | $30.90 | $30.21 | $30.90 | $30.90 | 900,198 |
| 2023-03-15 | $30.53 | $30.67 | $30.19 | $30.64 | $30.64 | 1,103,804 |
| 2023-03-14 | $31.78 | $31.89 | $31.59 | $31.81 | $31.81 | 592,959 |
| 2023-03-13 | $31.51 | $31.80 | $31.31 | $31.49 | $31.49 | 926,908 |
| 2023-03-10 | $32.38 | $32.53 | $32.04 | $32.06 | $32.06 | 989,779 |
| 2023-03-09 | $32.89 | $32.96 | $32.46 | $32.49 | $32.49 | 490,654 |
| 2023-03-08 | $32.82 | $33.01 | $32.73 | $32.84 | $32.84 | 506,263 |
| 2023-03-07 | $33.31 | $33.31 | $32.64 | $32.72 | $32.72 | 1,040,180 |
| 2023-03-06 | $33.34 | $33.44 | $33.28 | $33.34 | $33.34 | 488,566 |
| 2023-03-03 | $33.08 | $33.40 | $33.00 | $33.38 | $33.38 | 382,967 |
| 2023-03-02 | $32.57 | $32.91 | $32.57 | $32.86 | $32.86 | 544,900 |
| 2023-03-01 | $32.79 | $32.95 | $32.74 | $32.85 | $32.85 | 637,292 |
| 2023-02-28 | $32.78 | $32.80 | $32.57 | $32.58 | $32.58 | 1,036,658 |
| 2023-02-27 | $32.74 | $32.84 | $32.66 | $32.75 | $32.75 | 403,149 |
| 2023-02-24 | $32.26 | $32.35 | $32.16 | $32.34 | $32.34 | 659,756 |
| 2023-02-23 | $32.75 | $32.81 | $32.49 | $32.75 | $32.75 | 603,555 |
| 2023-02-22 | $32.76 | $32.76 | $32.47 | $32.54 | $32.54 | 569,985 |
| 2023-02-21 | $32.96 | $33.04 | $32.77 | $32.77 | $32.77 | 503,059 |
| 2023-02-17 | $32.93 | $33.08 | $32.78 | $33.05 | $33.05 | 366,790 |
| 2023-02-16 | $32.87 | $33.22 | $32.84 | $33.03 | $33.03 | 533,060 |
| 2023-02-15 | $32.83 | $33.05 | $32.77 | $33.05 | $33.05 | 367,059 |
| 2023-02-14 | $32.99 | $33.31 | $32.87 | $33.18 | $33.18 | 522,062 |
| 2023-02-13 | $32.88 | $33.08 | $32.81 | $33.05 | $33.05 | 430,575 |
| 2023-02-10 | $32.78 | $32.85 | $32.66 | $32.82 | $32.82 | 356,631 |
| 2023-02-09 | $33.22 | $33.28 | $32.80 | $32.85 | $32.85 | 681,768 |
| 2023-02-08 | $32.95 | $32.98 | $32.73 | $32.81 | $32.81 | 671,181 |
| 2023-02-07 | $32.53 | $32.98 | $32.46 | $32.94 | $32.94 | 384,170 |
| 2023-02-06 | $32.62 | $32.63 | $32.34 | $32.55 | $32.55 | 249,964 |
| 2023-02-03 | $32.92 | $33.10 | $32.75 | $32.82 | $32.82 | 659,176 |
| 2023-02-02 | $33.47 | $33.47 | $33.01 | $33.18 | $33.18 | 691,336 |
| 2023-02-01 | $33.14 | $33.52 | $32.88 | $33.38 | $33.38 | 827,349 |
| 2023-01-31 | $32.88 | $33.15 | $32.72 | $33.15 | $33.15 | 859,132 |
| 2023-01-30 | $33.02 | $33.10 | $32.88 | $32.90 | $32.90 | 475,067 |
| 2023-01-27 | $33.08 | $33.19 | $32.93 | $33.09 | $33.09 | 441,545 |
| 2023-01-26 | $33.07 | $33.12 | $32.82 | $33.12 | $33.12 | 598,480 |
| 2023-01-25 | $32.62 | $32.99 | $32.62 | $32.95 | $32.95 | 645,333 |
| 2023-01-24 | $32.68 | $32.85 | $32.52 | $32.81 | $32.81 | 475,962 |
| 2023-01-23 | $32.62 | $32.81 | $32.53 | $32.77 | $32.77 | 637,333 |
| 2023-01-20 | $32.44 | $32.69 | $32.26 | $32.69 | $32.69 | 460,590 |
| 2023-01-19 | $32.26 | $32.42 | $32.14 | $32.37 | $32.37 | 643,847 |
| 2023-01-18 | $32.90 | $32.91 | $32.36 | $32.37 | $32.37 | 562,098 |
| 2023-01-17 | $32.60 | $32.68 | $32.45 | $32.54 | $32.54 | 1,018,379 |
| 2023-01-13 | $32.30 | $32.50 | $32.21 | $32.49 | $32.49 | 572,296 |
| 2023-01-12 | $32.19 | $32.46 | $31.92 | $32.40 | $32.40 | 1,090,916 |
| 2023-01-11 | $31.70 | $31.83 | $31.68 | $31.83 | $31.83 | 714,949 |
| 2023-01-10 | $31.60 | $31.68 | $31.44 | $31.68 | $31.68 | 496,057 |
| 2023-01-09 | $31.84 | $31.91 | $31.61 | $31.62 | $31.62 | 759,226 |
| 2023-01-06 | $30.88 | $31.53 | $30.82 | $31.52 | $31.52 | 977,106 |
| 2023-01-05 | $30.74 | $30.86 | $30.65 | $30.74 | $30.74 | 718,567 |
| 2023-01-04 | $30.90 | $31.04 | $30.77 | $30.95 | $30.95 | 1,066,726 |
| 2023-01-03 | $30.68 | $30.90 | $30.52 | $30.60 | $30.60 | 783,570 |
| 2022-12-30 | $30.47 | $30.61 | $30.36 | $30.40 | $30.40 | 838,033 |
| 2022-12-29 | $30.52 | $30.67 | $30.48 | $30.59 | $30.59 | 764,883 |
| 2022-12-28 | $30.70 | $30.73 | $30.25 | $30.26 | $30.26 | 818,105 |
| 2022-12-27 | $30.58 | $30.69 | $30.39 | $30.62 | $30.62 | 1,156,448 |
| 2022-12-23 | $30.31 | $30.51 | $30.25 | $30.50 | $30.50 | 811,273 |
| 2022-12-22 | $30.45 | $30.45 | $30.00 | $30.28 | $30.28 | 937,118 |
| 2022-12-21 | $30.42 | $30.58 | $30.35 | $30.51 | $30.51 | 820,243 |
| 2022-12-20 | $30.06 | $30.29 | $30.02 | $30.14 | $30.14 | 1,112,259 |
| 2022-12-19 | $30.37 | $30.38 | $30.07 | $30.17 | $29.88 | 765,117 |
| 2022-12-16 | $30.15 | $30.23 | $29.97 | $30.15 | $29.86 | 631,566 |
| 2022-12-15 | $30.73 | $30.73 | $30.23 | $30.34 | $30.05 | 689,091 |
| 2022-12-14 | $31.13 | $31.26 | $30.81 | $31.01 | $30.71 | 704,614 |
| 2022-12-13 | $31.56 | $31.56 | $31.00 | $31.08 | $30.78 | 727,024 |
| 2022-12-12 | $30.59 | $30.65 | $30.46 | $30.64 | $30.34 | 584,816 |
| 2022-12-09 | $30.69 | $30.84 | $30.60 | $30.61 | $30.31 | 902,278 |
| 2022-12-08 | $30.60 | $30.67 | $30.51 | $30.57 | $30.27 | 690,172 |
| 2022-12-07 | $30.61 | $30.71 | $30.44 | $30.52 | $30.22 | 1,005,051 |
| 2022-12-06 | $30.82 | $30.90 | $30.44 | $30.53 | $30.23 | 1,042,196 |
| 2022-12-05 | $30.96 | $31.15 | $30.58 | $30.63 | $30.33 | 689,609 |
| 2022-12-02 | $30.87 | $31.17 | $30.86 | $31.09 | $30.79 | 939,119 |
| 2022-12-01 | $31.25 | $31.27 | $30.99 | $31.10 | $30.80 | 1,097,902 |
| 2022-11-30 | $30.82 | $31.14 | $30.51 | $31.04 | $30.74 | 1,404,071 |
| 2022-11-29 | $30.48 | $30.73 | $30.48 | $30.58 | $30.28 | 624,092 |
| 2022-11-28 | $30.52 | $30.67 | $30.32 | $30.32 | $30.03 | 1,700,253 |
| 2022-11-25 | $30.70 | $30.85 | $30.68 | $30.79 | $30.49 | 130,210 |
| 2022-11-23 | $30.40 | $30.65 | $30.35 | $30.62 | $30.32 | 611,934 |
| 2022-11-22 | $30.13 | $30.36 | $30.09 | $30.36 | $30.36 | 785,375 |
| 2022-11-21 | $29.81 | $29.83 | $29.58 | $29.80 | $29.80 | 957,293 |
| 2022-11-18 | $30.10 | $30.10 | $29.91 | $30.03 | $30.03 | 949,805 |
| 2022-11-17 | $29.62 | $29.96 | $29.59 | $29.94 | $29.94 | 1,094,489 |
| 2022-11-16 | $30.12 | $30.17 | $29.90 | $29.97 | $29.97 | 870,031 |
| 2022-11-15 | $30.42 | $30.42 | $29.91 | $30.14 | $30.14 | 1,038,569 |
| 2022-11-14 | $30.01 | $30.19 | $29.92 | $29.92 | $29.92 | 661,240 |
| 2022-11-11 | $30.02 | $30.31 | $29.88 | $30.25 | $30.25 | 633,497 |
| 2022-11-10 | $29.24 | $29.66 | $29.17 | $29.66 | $29.66 | 1,004,309 |
| 2022-11-09 | $28.65 | $28.80 | $28.34 | $28.34 | $28.34 | 647,505 |
| 2022-11-08 | $28.81 | $29.05 | $28.70 | $28.92 | $28.92 | 868,823 |
| 2022-11-07 | $28.68 | $28.77 | $28.57 | $28.68 | $28.68 | 941,763 |
| 2022-11-04 | $28.20 | $28.61 | $28.17 | $28.55 | $28.55 | 788,754 |
| 2022-11-03 | $27.29 | $27.56 | $27.21 | $27.44 | $27.44 | 1,225,240 |
| 2022-11-02 | $28.07 | $28.37 | $27.60 | $27.60 | $27.60 | 744,999 |
| 2022-11-01 | $28.27 | $28.32 | $27.89 | $28.02 | $28.02 | 1,432,273 |
| 2022-10-31 | $27.60 | $27.82 | $27.60 | $27.76 | $27.76 | 1,008,573 |
| 2022-10-28 | $27.77 | $27.93 | $27.64 | $27.93 | $27.93 | 1,090,963 |
| 2022-10-27 | $27.92 | $28.11 | $27.78 | $27.78 | $27.78 | 681,648 |
| 2022-10-26 | $27.63 | $28.06 | $27.63 | $27.88 | $27.88 | 873,982 |
| 2022-10-25 | $27.35 | $27.68 | $27.31 | $27.68 | $27.68 | 754,990 |
| 2022-10-24 | $27.12 | $27.33 | $27.02 | $27.24 | $27.24 | 809,421 |
| 2022-10-21 | $26.44 | $27.24 | $26.36 | $27.18 | $27.18 | 643,871 |
| 2022-10-20 | $26.82 | $27.10 | $26.61 | $26.67 | $26.67 | 1,189,415 |
| 2022-10-19 | $26.73 | $26.84 | $26.53 | $26.71 | $26.71 | 1,308,927 |
| 2022-10-18 | $27.17 | $27.18 | $26.71 | $26.92 | $26.92 | 1,098,609 |
| 2022-10-17 | $26.75 | $26.90 | $26.75 | $26.77 | $26.77 | 1,069,102 |
| 2022-10-14 | $26.65 | $26.77 | $26.13 | $26.16 | $26.16 | 778,777 |
| 2022-10-13 | $25.63 | $26.74 | $25.58 | $26.64 | $26.64 | 911,558 |
| 2022-10-12 | $25.80 | $26.00 | $25.75 | $25.88 | $25.88 | 1,016,781 |
| 2022-10-11 | $26.07 | $26.38 | $25.86 | $25.95 | $25.95 | 1,002,196 |
| 2022-10-10 | $26.47 | $26.47 | $26.15 | $26.28 | $26.28 | 876,996 |
| 2022-10-07 | $26.64 | $26.65 | $26.28 | $26.41 | $26.41 | 731,515 |
| 2022-10-06 | $26.88 | $26.93 | $26.63 | $26.71 | $26.71 | 1,036,841 |
| 2022-10-05 | $27.09 | $27.32 | $26.84 | $27.18 | $27.18 | 733,705 |
| 2022-10-04 | $27.13 | $27.56 | $27.13 | $27.53 | $27.53 | 1,390,034 |
| 2022-10-03 | $26.19 | $26.61 | $26.15 | $26.51 | $26.51 | 1,278,384 |
| 2022-09-30 | $25.84 | $26.12 | $25.75 | $25.76 | $25.76 | 1,290,984 |
| 2022-09-29 | $25.87 | $25.95 | $25.52 | $25.93 | $25.93 | 1,306,101 |
| 2022-09-28 | $25.63 | $26.34 | $25.54 | $26.29 | $26.29 | 2,056,180 |
| 2022-09-27 | $26.03 | $26.12 | $25.59 | $25.71 | $25.71 | 2,152,395 |
| 2022-09-26 | $26.06 | $26.26 | $25.70 | $25.84 | $25.84 | 1,960,941 |
| 2022-09-23 | $26.85 | $26.85 | $26.21 | $26.42 | $26.42 | 1,016,433 |
| 2022-09-22 | $27.72 | $27.77 | $27.43 | $27.51 | $27.51 | 1,078,325 |
| 2022-09-21 | $27.95 | $28.06 | $27.50 | $27.50 | $27.50 | 529,805 |
| 2022-09-20 | $28.08 | $28.08 | $27.74 | $27.93 | $27.93 | 478,665 |
| 2022-09-19 | $28.00 | $28.50 | $28.00 | $28.50 | $28.36 | 452,820 |
| 2022-09-16 | $28.29 | $28.42 | $28.18 | $28.35 | $28.21 | 546,694 |
| 2022-09-15 | $28.53 | $28.78 | $28.47 | $28.52 | $28.38 | 1,026,723 |
| 2022-09-14 | $28.68 | $28.81 | $28.53 | $28.68 | $28.54 | 569,656 |
| 2022-09-13 | $28.90 | $29.08 | $28.49 | $28.55 | $28.41 | 567,334 |
| 2022-09-12 | $29.41 | $29.59 | $29.35 | $29.44 | $29.29 | 404,779 |
| 2022-09-09 | $28.72 | $29.03 | $28.72 | $29.01 | $29.01 | 355,968 |
| 2022-09-08 | $27.97 | $28.29 | $27.91 | $28.28 | $28.28 | 513,703 |
| 2022-09-07 | $27.79 | $28.20 | $27.75 | $28.20 | $28.20 | 771,295 |
| 2022-09-06 | $28.35 | $28.36 | $28.01 | $28.07 | $28.07 | 654,207 |
| 2022-09-02 | $28.56 | $28.78 | $28.10 | $28.17 | $28.17 | 551,189 |
| 2022-09-01 | $28.31 | $28.31 | $27.94 | $28.18 | $28.18 | 557,815 |
| 2022-08-31 | $28.82 | $28.87 | $28.59 | $28.61 | $28.61 | 735,876 |
| 2022-08-30 | $29.17 | $29.23 | $28.74 | $28.85 | $28.85 | 453,923 |
| 2022-08-29 | $28.94 | $29.21 | $28.94 | $29.10 | $29.10 | 480,988 |
| 2022-08-26 | $29.71 | $29.76 | $28.99 | $29.03 | $29.03 | 443,031 |
| 2022-08-25 | $29.41 | $29.64 | $29.36 | $29.64 | $29.64 | 369,298 |
| 2022-08-24 | $29.26 | $29.41 | $29.15 | $29.29 | $29.29 | 538,233 |
| 2022-08-23 | $29.19 | $29.54 | $29.18 | $29.37 | $29.37 | 457,601 |
| 2022-08-22 | $29.20 | $29.20 | $29.02 | $29.08 | $29.08 | 726,201 |
| 2022-08-19 | $29.69 | $29.72 | $29.53 | $29.60 | $29.60 | 329,141 |
| 2022-08-18 | $30.07 | $30.07 | $29.92 | $30.00 | $30.00 | 391,774 |
| 2022-08-17 | $30.01 | $30.20 | $29.88 | $30.07 | $30.07 | 526,103 |
| 2022-08-16 | $30.04 | $30.31 | $30.04 | $30.28 | $30.28 | 508,299 |
| 2022-08-15 | $30.09 | $30.22 | $30.00 | $30.20 | $30.20 | 409,614 |
| 2022-08-12 | $30.38 | $30.58 | $30.31 | $30.57 | $30.57 | 350,790 |
| 2022-08-11 | $30.40 | $30.52 | $30.30 | $30.34 | $30.34 | 481,584 |
| 2022-08-10 | $30.16 | $30.33 | $30.06 | $30.22 | $30.22 | 479,813 |
| 2022-08-09 | $29.64 | $29.66 | $29.45 | $29.49 | $29.49 | 453,648 |
| 2022-08-08 | $29.59 | $29.73 | $29.50 | $29.54 | $29.54 | 406,220 |
| 2022-08-05 | $29.08 | $29.38 | $29.04 | $29.34 | $29.34 | 442,421 |
| 2022-08-04 | $29.32 | $29.44 | $29.31 | $29.35 | $29.35 | 680,799 |
| 2022-08-03 | $29.46 | $29.46 | $29.19 | $29.35 | $29.35 | 747,775 |
| 2022-08-02 | $29.61 | $29.61 | $29.26 | $29.28 | $29.28 | 443,424 |
| 2022-08-01 | $29.70 | $29.80 | $29.55 | $29.70 | $29.70 | 884,990 |
| 2022-07-29 | $29.27 | $29.72 | $29.27 | $29.71 | $29.71 | 393,857 |
| 2022-07-28 | $29.13 | $29.28 | $28.90 | $29.23 | $29.23 | 553,875 |
| 2022-07-27 | $28.75 | $29.17 | $28.68 | $29.11 | $29.11 | 804,233 |
| 2022-07-26 | $28.73 | $28.73 | $28.52 | $28.52 | $28.52 | 594,237 |
| 2022-07-25 | $28.82 | $28.94 | $28.74 | $28.91 | $28.91 | 640,569 |
| 2022-07-22 | $28.71 | $28.84 | $28.44 | $28.53 | $28.53 | 594,532 |
| 2022-07-21 | $28.34 | $28.72 | $28.31 | $28.72 | $28.72 | 774,822 |
| 2022-07-20 | $28.69 | $28.69 | $28.37 | $28.50 | $28.50 | 1,522,166 |
| 2022-07-19 | $28.41 | $28.78 | $28.41 | $28.75 | $28.75 | 700,000 |
| 2022-07-18 | $28.07 | $28.25 | $27.87 | $27.92 | $27.92 | 857,501 |
| 2022-07-15 | $27.59 | $27.61 | $27.27 | $27.59 | $27.59 | 802,135 |
| 2022-07-14 | $27.14 | $27.20 | $26.81 | $27.17 | $27.17 | 1,210,211 |
| 2022-07-13 | $27.67 | $27.90 | $27.46 | $27.80 | $27.80 | 609,228 |
| 2022-07-12 | $27.82 | $28.06 | $27.76 | $27.89 | $27.89 | 717,917 |
| 2022-07-11 | $28.15 | $28.15 | $27.93 | $27.97 | $27.97 | 425,346 |
| 2022-07-08 | $28.45 | $28.57 | $28.27 | $28.47 | $28.47 | 424,551 |
| 2022-07-07 | $28.20 | $28.33 | $28.10 | $28.33 | $28.33 | 717,329 |
| 2022-07-06 | $27.68 | $27.78 | $27.43 | $27.73 | $27.73 | 786,569 |
| 2022-07-05 | $27.99 | $27.99 | $27.57 | $27.94 | $27.94 | 859,730 |
| 2022-07-01 | $28.59 | $28.97 | $28.35 | $28.96 | $28.96 | 867,875 |
| 2022-06-30 | $28.62 | $28.94 | $28.44 | $28.89 | $28.89 | 884,016 |
| 2022-06-29 | $30.73 | $30.73 | $29.15 | $29.17 | $29.17 | 662,218 |
| 2022-06-28 | $29.70 | $29.89 | $29.42 | $29.44 | $29.44 | 1,163,807 |
| 2022-06-27 | $29.38 | $29.59 | $29.29 | $29.42 | $29.42 | 757,903 |
| 2022-06-24 | $28.96 | $29.36 | $28.89 | $29.33 | $29.33 | 761,117 |
| 2022-06-23 | $29.13 | $29.13 | $28.44 | $28.66 | $28.66 | 1,074,969 |
| 2022-06-22 | $29.69 | $29.69 | $29.14 | $29.26 | $29.26 | 727,077 |
| 2022-06-21 | $30.47 | $30.52 | $30.32 | $30.38 | $29.70 | 753,576 |
| 2022-06-17 | $30.02 | $30.13 | $29.56 | $29.69 | $29.02 | 832,857 |
| 2022-06-16 | $30.19 | $30.37 | $29.94 | $30.16 | $29.48 | 632,851 |
| 2022-06-15 | $30.66 | $31.05 | $30.32 | $30.85 | $30.16 | 766,123 |
| 2022-06-14 | $30.68 | $30.80 | $30.11 | $30.36 | $29.68 | 1,230,085 |
| 2022-06-13 | $30.93 | $30.93 | $30.51 | $30.63 | $29.94 | 1,066,789 |
| 2022-06-10 | $31.82 | $31.82 | $31.51 | $31.66 | $30.95 | 274,711 |
| 2022-06-09 | $32.98 | $32.98 | $32.44 | $32.46 | $31.73 | 272,114 |
| 2022-06-08 | $33.21 | $33.34 | $33.05 | $33.11 | $32.37 | 240,599 |
| 2022-06-07 | $33.11 | $33.58 | $33.11 | $33.55 | $32.80 | 381,226 |
| 2022-06-06 | $33.57 | $33.58 | $33.28 | $33.34 | $32.59 | 540,437 |
| 2022-06-03 | $33.28 | $33.28 | $33.09 | $33.19 | $32.45 | 346,028 |
| 2022-06-02 | $33.27 | $33.58 | $33.15 | $33.58 | $32.82 | 682,388 |
| 2022-06-01 | $33.43 | $33.43 | $32.85 | $33.05 | $32.31 | 660,528 |
| 2022-05-31 | $33.27 | $33.36 | $33.09 | $33.14 | $32.40 | 357,593 |
| 2022-05-27 | $33.20 | $33.36 | $33.17 | $33.33 | $32.58 | 749,685 |
| 2022-05-26 | $32.80 | $33.16 | $32.80 | $33.11 | $32.37 | 552,487 |
| 2022-05-25 | $32.47 | $32.88 | $32.47 | $32.76 | $32.03 | 304,219 |
| 2022-05-24 | $32.51 | $32.72 | $32.34 | $32.64 | $31.91 | 724,868 |
| 2022-05-23 | $32.36 | $32.64 | $32.30 | $32.54 | $31.81 | 654,945 |
| 2022-05-20 | $32.12 | $32.12 | $31.51 | $31.88 | $31.17 | 449,085 |
| 2022-05-19 | $31.57 | $32.05 | $31.55 | $31.83 | $31.12 | 451,462 |
| 2022-05-18 | $31.99 | $32.04 | $31.47 | $31.53 | $30.82 | 661,325 |
| 2022-05-17 | $31.94 | $32.17 | $31.93 | $32.16 | $31.44 | 552,675 |
| 2022-05-16 | $31.25 | $31.64 | $31.20 | $31.51 | $30.80 | 518,904 |
| 2022-05-13 | $30.96 | $31.38 | $30.96 | $31.33 | $30.63 | 912,112 |
| 2022-05-12 | $30.68 | $30.83 | $30.33 | $30.63 | $29.94 | 741,435 |
| 2022-05-11 | $30.94 | $31.40 | $30.70 | $30.70 | $30.01 | 1,226,067 |
| 2022-05-10 | $31.13 | $31.18 | $30.58 | $30.79 | $30.10 | 788,984 |
| 2022-05-09 | $31.23 | $31.23 | $30.65 | $30.74 | $30.05 | 1,000,937 |
| 2022-05-06 | $31.80 | $31.82 | $31.46 | $31.70 | $30.99 | 788,564 |
| 2022-05-05 | $32.32 | $32.33 | $31.44 | $31.74 | $31.03 | 728,252 |
| 2022-05-04 | $32.21 | $32.73 | $31.95 | $32.64 | $31.91 | 470,660 |
| 2022-05-03 | $31.94 | $32.20 | $31.82 | $32.12 | $31.40 | 558,651 |
| 2022-05-02 | $31.65 | $31.65 | $31.20 | $31.60 | $30.89 | 638,178 |
| 2022-04-29 | $32.09 | $32.27 | $31.63 | $31.63 | $30.92 | 283,924 |
| 2022-04-28 | $31.78 | $32.07 | $31.49 | $31.99 | $31.27 | 420,558 |
| 2022-04-27 | $31.45 | $31.70 | $31.30 | $31.53 | $30.82 | 616,502 |
| 2022-04-26 | $31.86 | $31.91 | $31.36 | $31.37 | $30.67 | 596,786 |
| 2022-04-25 | $32.04 | $32.18 | $31.61 | $32.13 | $31.41 | 495,100 |
| 2022-04-22 | $33.07 | $33.07 | $32.51 | $32.54 | $31.81 | 348,089 |
| 2022-04-21 | $33.86 | $33.95 | $33.15 | $33.19 | $32.45 | 252,494 |
| 2022-04-20 | $33.59 | $33.73 | $33.51 | $33.62 | $32.86 | 286,955 |
| 2022-04-19 | $33.08 | $33.37 | $33.05 | $33.32 | $32.57 | 274,710 |
| 2022-04-18 | $33.00 | $33.31 | $33.00 | $33.09 | $32.35 | 381,618 |
| 2022-04-14 | $33.18 | $33.28 | $33.07 | $33.12 | $32.37 | 255,450 |
| 2022-04-13 | $32.86 | $33.19 | $32.83 | $33.17 | $32.43 | 316,113 |
| 2022-04-12 | $33.06 | $33.13 | $32.72 | $32.79 | $32.06 | 399,694 |
| 2022-04-11 | $33.15 | $33.21 | $32.90 | $32.90 | $32.16 | 227,789 |
| 2022-04-08 | $32.90 | $33.20 | $32.90 | $33.10 | $32.36 | 184,331 |
| 2022-04-07 | $32.94 | $33.05 | $32.63 | $32.88 | $32.14 | 157,368 |
| 2022-04-06 | $32.93 | $33.07 | $32.77 | $32.93 | $32.19 | 451,392 |
| 2022-04-05 | $33.53 | $33.63 | $33.17 | $33.26 | $32.52 | 279,427 |
| 2022-04-04 | $33.70 | $33.81 | $33.57 | $33.81 | $33.05 | 940,597 |
| 2022-04-01 | $33.67 | $33.84 | $33.55 | $33.84 | $33.08 | 183,958 |
| 2022-03-31 | $33.82 | $33.85 | $33.45 | $33.48 | $32.73 | 609,850 |
| 2022-03-30 | $34.07 | $34.18 | $33.93 | $34.05 | $33.29 | 285,575 |
| 2022-03-29 | $34.03 | $34.18 | $33.79 | $34.11 | $33.35 | 259,995 |
| 2022-03-28 | $33.64 | $33.65 | $33.38 | $33.60 | $32.85 | 257,603 |
| 2022-03-25 | $33.68 | $33.84 | $33.59 | $33.79 | $33.03 | 391,538 |
| 2022-03-24 | $33.54 | $33.66 | $33.40 | $33.62 | $32.87 | 241,330 |
| 2022-03-23 | $33.37 | $33.56 | $33.35 | $33.42 | $32.67 | 212,296 |
| 2022-03-22 | $33.89 | $33.89 | $33.57 | $33.66 | $32.91 | 260,832 |
| 2022-03-21 | $33.45 | $33.56 | $33.30 | $33.41 | $32.60 | 269,076 |
| 2022-03-18 | $32.99 | $33.38 | $32.93 | $33.33 | $32.52 | 805,092 |
| 2022-03-17 | $32.80 | $33.28 | $32.80 | $33.20 | $32.39 | 279,952 |
| 2022-03-16 | $32.47 | $32.95 | $32.30 | $32.93 | $32.13 | 368,842 |
| 2022-03-15 | $31.98 | $32.13 | $31.71 | $32.05 | $31.27 | 459,272 |
| 2022-03-14 | $32.14 | $32.21 | $31.79 | $31.89 | $31.12 | 337,050 |
| 2022-03-11 | $32.03 | $32.15 | $31.63 | $31.66 | $30.89 | 308,551 |
| 2022-03-10 | $31.78 | $31.96 | $31.64 | $31.79 | $31.02 | 389,806 |
| 2022-03-09 | $31.77 | $32.20 | $31.65 | $31.93 | $31.16 | 781,777 |
| 2022-03-08 | $30.94 | $31.46 | $30.80 | $31.01 | $30.26 | 1,268,308 |
| 2022-03-07 | $31.38 | $31.45 | $30.60 | $30.75 | $30.00 | 780,447 |
| 2022-03-04 | $31.60 | $31.63 | $31.30 | $31.60 | $30.83 | 602,859 |
| 2022-03-03 | $32.85 | $32.95 | $32.33 | $32.45 | $31.66 | 284,271 |
| 2022-03-02 | $32.77 | $33.06 | $32.66 | $32.96 | $32.16 | 291,832 |
| 2022-03-01 | $33.05 | $33.12 | $32.26 | $32.47 | $31.68 | 341,142 |
| 2022-02-28 | $33.14 | $33.54 | $33.03 | $33.24 | $32.43 | 374,031 |
| 2022-02-25 | $33.36 | $34.04 | $33.36 | $33.98 | $33.16 | 413,382 |
| 2022-02-24 | $32.77 | $33.06 | $32.42 | $33.01 | $32.21 | 989,752 |
| 2022-02-23 | $34.45 | $34.52 | $33.93 | $33.97 | $33.15 | 374,953 |
| 2022-02-22 | $34.33 | $34.53 | $33.94 | $34.15 | $33.32 | 354,934 |
| 2022-02-18 | $34.77 | $34.87 | $34.59 | $34.63 | $33.79 | 217,983 |
| 2022-02-17 | $35.06 | $35.06 | $34.76 | $34.82 | $33.98 | 306,208 |
| 2022-02-16 | $34.93 | $35.34 | $34.93 | $35.24 | $34.39 | 198,315 |
| 2022-02-15 | $35.03 | $35.18 | $34.84 | $35.12 | $34.27 | 257,661 |
| 2022-02-14 | $34.83 | $34.83 | $34.50 | $34.72 | $33.88 | 297,834 |
| 2022-02-11 | $35.26 | $35.44 | $34.87 | $34.97 | $34.12 | 290,966 |
| 2022-02-10 | $35.13 | $35.63 | $35.13 | $35.17 | $34.32 | 319,184 |
| 2022-02-09 | $35.38 | $35.52 | $35.36 | $35.49 | $34.63 | 318,073 |
| 2022-02-08 | $34.88 | $35.05 | $34.71 | $35.03 | $34.18 | 323,377 |
| 2022-02-07 | $34.69 | $34.89 | $34.64 | $34.77 | $33.93 | 207,041 |
| 2022-02-04 | $34.40 | $34.78 | $34.33 | $34.56 | $33.72 | 355,438 |
| 2022-02-03 | $34.60 | $34.72 | $34.47 | $34.54 | $33.70 | 419,495 |
| 2022-02-02 | $34.54 | $34.70 | $34.46 | $34.65 | $33.81 | 392,876 |
| 2022-02-01 | $34.05 | $34.38 | $34.03 | $34.34 | $33.51 | 245,119 |
| 2022-01-31 | $33.43 | $33.95 | $33.43 | $33.93 | $33.11 | 176,549 |
| 2022-01-28 | $33.47 | $33.67 | $33.21 | $33.62 | $32.80 | 504,803 |
| 2022-01-27 | $33.90 | $34.13 | $33.48 | $33.65 | $32.83 | 331,022 |
| 2022-01-26 | $34.09 | $34.17 | $33.50 | $33.64 | $32.82 | 250,188 |
| 2022-01-25 | $33.32 | $33.87 | $33.00 | $33.73 | $32.91 | 529,153 |
| 2022-01-24 | $33.36 | $33.53 | $32.68 | $33.53 | $32.72 | 661,365 |
| 2022-01-21 | $34.24 | $34.26 | $33.88 | $33.93 | $33.11 | 197,270 |
| 2022-01-20 | $34.81 | $34.92 | $34.41 | $34.41 | $33.58 | 196,838 |
| 2022-01-19 | $35.12 | $35.12 | $34.80 | $34.84 | $33.99 | 226,379 |
| 2022-01-18 | $34.97 | $35.07 | $34.79 | $34.92 | $34.07 | 333,491 |
| 2022-01-14 | $35.07 | $35.27 | $35.00 | $35.27 | $34.41 | 240,670 |
| 2022-01-13 | $35.27 | $35.39 | $35.09 | $35.10 | $34.25 | 238,208 |
| 2022-01-12 | $34.89 | $35.05 | $34.86 | $35.01 | $34.16 | 143,355 |
| 2022-01-11 | $34.18 | $34.60 | $34.10 | $34.56 | $33.72 | 187,197 |
| 2022-01-10 | $34.01 | $34.11 | $33.81 | $34.08 | $33.25 | 407,420 |
| 2022-01-07 | $33.85 | $34.21 | $33.85 | $34.16 | $33.33 | 180,709 |
| 2022-01-06 | $33.82 | $33.93 | $33.70 | $33.85 | $33.03 | 237,778 |
| 2022-01-05 | $33.97 | $34.09 | $33.62 | $33.62 | $32.80 | 465,114 |
| 2022-01-04 | $33.50 | $33.79 | $33.50 | $33.64 | $32.82 | 351,486 |
| 2022-01-03 | $32.96 | $33.20 | $32.94 | $33.17 | $32.37 | 227,233 |
| 2021-12-31 | $32.70 | $32.95 | $32.70 | $32.82 | $32.02 | 232,433 |
| 2021-12-30 | $32.95 | $33.29 | $32.77 | $32.82 | $32.02 | 285,259 |
| 2021-12-29 | $32.86 | $33.04 | $32.86 | $32.91 | $32.11 | 482,413 |
| 2021-12-28 | $32.86 | $33.02 | $32.85 | $32.92 | $32.12 | 361,796 |
| 2021-12-27 | $32.63 | $32.95 | $32.62 | $32.89 | $32.09 | 537,775 |
| 2021-12-23 | $32.46 | $32.79 | $32.46 | $32.59 | $31.80 | 315,147 |
| 2021-12-22 | $32.02 | $32.44 | $32.00 | $32.39 | $31.60 | 271,569 |
| 2021-12-21 | $31.81 | $32.14 | $31.81 | $32.12 | $31.34 | 771,472 |
| 2021-12-20 | $31.61 | $31.67 | $31.39 | $31.67 | $30.90 | 964,885 |
| 2021-12-17 | $32.15 | $32.15 | $31.82 | $31.82 | $31.05 | 371,173 |
| 2021-12-16 | $32.32 | $32.47 | $32.18 | $32.31 | $31.53 | 227,342 |
| 2021-12-15 | $32.50 | $32.72 | $32.28 | $32.64 | $31.29 | 127,036 |
| 2021-12-14 | $32.48 | $32.68 | $32.27 | $32.43 | $31.08 | 182,777 |
| 2021-12-13 | $32.64 | $32.64 | $32.41 | $32.45 | $31.10 | 91,001 |
| 2021-12-10 | $32.93 | $32.95 | $32.73 | $32.91 | $31.54 | 176,469 |
| 2021-12-09 | $32.89 | $32.94 | $32.71 | $32.78 | $31.42 | 177,181 |
| 2021-12-08 | $33.18 | $33.23 | $33.01 | $33.13 | $31.75 | 126,874 |
| 2021-12-07 | $32.85 | $33.16 | $32.85 | $33.08 | $31.71 | 238,236 |
| 2021-12-06 | $32.47 | $32.67 | $32.32 | $32.47 | $31.12 | 291,646 |
| 2021-12-03 | $32.26 | $32.31 | $31.91 | $32.14 | $30.80 | 175,852 |
| 2021-12-02 | $31.86 | $32.34 | $31.85 | $32.16 | $30.83 | 272,688 |
| 2021-12-01 | $32.40 | $32.47 | $31.61 | $31.61 | $30.30 | 282,107 |
| 2021-11-30 | $31.95 | $31.98 | $31.50 | $31.69 | $30.38 | 174,038 |
| 2021-11-29 | $32.18 | $32.32 | $31.95 | $32.04 | $30.71 | 176,301 |
| 2021-11-26 | $32.29 | $32.29 | $31.84 | $32.03 | $30.70 | 71,797 |
| 2021-11-24 | $32.95 | $33.26 | $32.95 | $33.20 | $31.82 | 183,281 |
| 2021-11-23 | $33.21 | $33.57 | $33.21 | $33.45 | $32.06 | 232,174 |
| 2021-11-22 | $33.19 | $33.57 | $33.15 | $33.24 | $31.86 | 302,799 |
| 2021-11-19 | $33.40 | $33.40 | $33.11 | $33.11 | $31.74 | 119,324 |
| 2021-11-18 | $33.69 | $33.76 | $33.54 | $33.70 | $32.30 | 120,293 |
| 2021-11-17 | $33.72 | $33.91 | $33.69 | $33.76 | $32.36 | 135,678 |
| 2021-11-16 | $33.94 | $33.99 | $33.79 | $33.79 | $32.39 | 152,378 |
| 2021-11-15 | $34.07 | $34.12 | $33.90 | $33.95 | $32.54 | 129,000 |
| 2021-11-12 | $33.91 | $34.04 | $33.91 | $34.02 | $32.61 | 165,327 |
| 2021-11-11 | $33.88 | $33.97 | $33.83 | $33.85 | $32.45 | 106,743 |
| 2021-11-10 | $34.07 | $34.08 | $33.71 | $33.75 | $32.35 | 103,747 |
| 2021-11-09 | $34.12 | $34.16 | $33.90 | $33.99 | $32.58 | 155,392 |
| 2021-11-08 | $34.10 | $34.27 | $34.06 | $34.15 | $32.73 | 80,264 |
| 2021-11-05 | $34.05 | $34.15 | $33.94 | $34.04 | $32.63 | 210,616 |
| 2021-11-04 | $34.03 | $34.05 | $33.83 | $33.98 | $32.57 | 109,254 |
| 2021-11-03 | $33.88 | $34.22 | $33.85 | $34.10 | $32.69 | 119,970 |
| 2021-11-02 | $33.98 | $34.08 | $33.92 | $33.94 | $32.53 | 122,787 |
| 2021-11-01 | $34.05 | $34.25 | $34.04 | $34.19 | $32.77 | 102,051 |
| 2021-10-29 | $33.90 | $33.92 | $33.77 | $33.87 | $32.47 | 121,248 |
| 2021-10-28 | $34.07 | $34.17 | $33.86 | $34.10 | $32.69 | 133,211 |
| 2021-10-27 | $33.99 | $34.15 | $33.95 | $33.95 | $32.54 | 63,077 |
| 2021-10-26 | $34.22 | $34.28 | $34.07 | $34.14 | $32.72 | 105,657 |
| 2021-10-25 | $34.04 | $34.17 | $34.02 | $34.09 | $32.68 | 119,713 |
| 2021-10-22 | $33.99 | $34.16 | $33.92 | $34.05 | $32.64 | 159,297 |
| 2021-10-21 | $34.03 | $34.05 | $33.86 | $33.93 | $32.52 | 88,572 |
| 2021-10-20 | $33.99 | $34.25 | $33.94 | $34.21 | $32.79 | 84,346 |
| 2021-10-19 | $34.04 | $34.09 | $33.90 | $34.00 | $32.59 | 120,035 |
| 2021-10-18 | $33.76 | $33.94 | $33.76 | $33.87 | $32.46 | 79,773 |
| 2021-10-15 | $33.95 | $34.08 | $33.87 | $34.05 | $32.64 | 82,530 |
| 2021-10-14 | $33.65 | $33.77 | $33.63 | $33.75 | $32.35 | 75,722 |
| 2021-10-13 | $33.31 | $33.46 | $33.18 | $33.35 | $31.97 | 81,707 |
| 2021-10-12 | $33.35 | $33.43 | $33.21 | $33.31 | $31.93 | 70,212 |
| 2021-10-11 | $33.41 | $33.52 | $33.25 | $33.25 | $31.87 | 74,818 |
| 2021-10-08 | $33.16 | $33.29 | $33.13 | $33.17 | $31.79 | 59,237 |
| 2021-10-07 | $32.98 | $33.24 | $32.94 | $33.05 | $31.68 | 86,092 |
| 2021-10-06 | $32.52 | $32.79 | $32.38 | $32.73 | $31.37 | 92,646 |
| 2021-10-05 | $32.80 | $33.18 | $32.80 | $33.07 | $31.70 | 88,196 |
| 2021-10-04 | $32.79 | $33.00 | $32.55 | $32.69 | $31.34 | 151,975 |
| 2021-10-01 | $32.77 | $32.92 | $32.48 | $32.85 | $31.49 | 145,386 |
| 2021-09-30 | $32.96 | $32.98 | $32.69 | $32.75 | $31.39 | 78,229 |
| 2021-09-29 | $33.03 | $33.13 | $32.92 | $32.92 | $31.55 | 66,007 |
| 2021-09-28 | $33.31 | $33.31 | $32.83 | $32.91 | $31.55 | 109,071 |
| 2021-09-27 | $32.92 | $33.41 | $32.92 | $33.34 | $31.96 | 193,597 |
| 2021-09-24 | $32.75 | $33.07 | $32.73 | $32.96 | $31.60 | 161,110 |
| 2021-09-23 | $33.00 | $33.23 | $32.89 | $33.11 | $31.73 | 124,307 |
| 2021-09-22 | $32.55 | $32.99 | $32.55 | $32.69 | $31.33 | 98,373 |
| 2021-09-21 | $32.06 | $32.54 | $32.06 | $32.33 | $30.99 | 106,909 |
| 2021-09-20 | $33.02 | $33.02 | $31.92 | $32.25 | $30.75 | 184,655 |
| 2021-09-17 | $33.35 | $33.39 | $32.97 | $33.07 | $31.52 | 141,596 |
| 2021-09-16 | $33.56 | $33.62 | $33.36 | $33.59 | $32.02 | 619,771 |
| 2021-09-15 | $33.17 | $33.66 | $33.17 | $33.65 | $32.08 | 99,996 |
| 2021-09-14 | $33.47 | $33.69 | $33.33 | $33.43 | $31.87 | 67,355 |
| 2021-09-13 | $33.43 | $34.21 | $33.43 | $33.57 | $32.00 | 73,419 |
Dimensional International Value ETF (DFIV) News Headlines
Recent Dimensional International Value ETF (DFIV) News
Similar Companies to Dimensional International Value ETF (DFIV) 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 | -- | -- | -- |