Dimensional US Small Cap Value ETF (DFSV) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.56 ($-0.10) -0.38%
Dimensional US Small Cap Value ETF - Daily Information
Click for more stock information on Dimensional US Small Cap Value ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.51 |
| Previous Close | $26.56 |
| High | $26.63 |
| Low | $26.32 |
| Adjusted Open | $26.51 |
| Previous Adjusted Close | $26.56 |
| Adjusted High | $26.63 |
| Adjusted Low | $26.32 |
About Dimensional US Small Cap Value ETF (DFSV)
Dimensional US Small Cap Value ETF
Invest in Dimensional US Small Cap Value ETF (DFSV)
Historical Stock Data for Dimensional US Small Cap Value ETF (DFSV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $26.51 | $26.63 | $26.32 | $26.56 | $26.56 | 1,326,889 |
| 2025-04-24 | $26.08 | $26.70 | $26.06 | $26.66 | $26.66 | 1,637,872 |
| 2025-04-23 | $26.51 | $26.95 | $26.04 | $26.13 | $26.13 | 1,622,866 |
| 2025-04-22 | $25.50 | $25.88 | $25.36 | $25.83 | $25.83 | 1,779,165 |
| 2025-04-21 | $25.45 | $25.45 | $24.94 | $25.16 | $25.16 | 1,842,699 |
| 2025-04-17 | $25.48 | $25.78 | $25.41 | $25.65 | $25.65 | 1,991,527 |
| 2025-04-16 | $25.45 | $25.64 | $25.07 | $25.33 | $25.33 | 2,609,744 |
| 2025-04-15 | $25.56 | $25.87 | $25.45 | $25.49 | $25.49 | 2,368,279 |
| 2025-04-14 | $25.75 | $25.75 | $25.09 | $25.56 | $25.56 | 2,636,991 |
| 2025-04-11 | $24.95 | $25.40 | $24.52 | $25.27 | $25.27 | 3,165,312 |
| 2025-04-10 | $25.84 | $25.84 | $24.41 | $25.00 | $25.00 | 2,928,648 |
| 2025-04-09 | $23.95 | $26.65 | $23.80 | $26.42 | $26.42 | 3,254,529 |
| 2025-04-08 | $25.78 | $25.78 | $23.90 | $24.21 | $24.21 | 5,789,669 |
| 2025-04-07 | $24.37 | $26.11 | $23.93 | $24.87 | $24.87 | 6,797,483 |
| 2025-04-04 | $25.41 | $25.41 | $24.28 | $25.14 | $25.14 | 8,422,306 |
| 2025-04-03 | $27.27 | $27.40 | $26.23 | $26.23 | $26.23 | 4,389,922 |
| 2025-04-02 | $27.87 | $28.63 | $27.86 | $28.61 | $28.61 | 1,531,492 |
| 2025-04-01 | $28.09 | $28.34 | $27.80 | $28.19 | $28.19 | 1,578,701 |
| 2025-03-31 | $27.81 | $28.28 | $27.59 | $28.15 | $28.15 | 1,241,632 |
| 2025-03-28 | $28.71 | $28.72 | $27.96 | $28.13 | $28.13 | 1,231,667 |
| 2025-03-27 | $28.78 | $28.87 | $28.54 | $28.74 | $28.74 | 994,414 |
| 2025-03-26 | $28.90 | $29.13 | $28.70 | $28.81 | $28.81 | 1,019,734 |
| 2025-03-25 | $29.04 | $29.10 | $28.81 | $28.84 | $28.84 | 1,352,527 |
| 2025-03-24 | $28.82 | $29.14 | $28.82 | $29.10 | $29.02 | 1,000,660 |
| 2025-03-21 | $28.47 | $28.58 | $28.20 | $28.44 | $28.36 | 954,563 |
| 2025-03-20 | $28.55 | $28.97 | $28.55 | $28.69 | $28.61 | 760,586 |
| 2025-03-19 | $28.49 | $29.00 | $28.46 | $28.82 | $28.74 | 1,197,653 |
| 2025-03-18 | $28.51 | $28.54 | $28.32 | $28.49 | $28.41 | 1,172,865 |
| 2025-03-17 | $28.23 | $28.64 | $28.23 | $28.58 | $28.50 | 905,421 |
| 2025-03-14 | $27.89 | $28.25 | $27.79 | $28.24 | $28.24 | 1,199,008 |
| 2025-03-13 | $28.03 | $28.13 | $27.43 | $27.56 | $27.56 | 2,321,601 |
| 2025-03-12 | $28.28 | $28.32 | $27.73 | $27.97 | $27.97 | 2,366,889 |
| 2025-03-11 | $28.24 | $28.35 | $27.79 | $28.01 | $28.01 | 3,185,873 |
| 2025-03-10 | $28.52 | $28.72 | $27.96 | $28.17 | $28.17 | 1,903,762 |
| 2025-03-07 | $28.62 | $28.97 | $28.36 | $28.83 | $28.83 | 1,600,613 |
| 2025-03-06 | $28.71 | $28.91 | $28.48 | $28.72 | $28.72 | 1,584,619 |
| 2025-03-05 | $28.72 | $28.99 | $28.40 | $28.89 | $28.89 | 1,862,560 |
| 2025-03-04 | $28.93 | $29.15 | $28.33 | $28.66 | $28.66 | 2,116,901 |
| 2025-03-03 | $30.14 | $30.24 | $29.09 | $29.27 | $29.27 | 1,024,880 |
| 2025-02-28 | $29.84 | $30.04 | $29.64 | $30.04 | $30.04 | 748,115 |
| 2025-02-27 | $30.16 | $30.22 | $29.77 | $29.80 | $29.80 | 773,396 |
| 2025-02-26 | $30.28 | $30.48 | $30.00 | $30.11 | $30.11 | 819,259 |
| 2025-02-25 | $30.30 | $30.47 | $30.07 | $30.25 | $30.25 | 937,067 |
| 2025-02-24 | $30.47 | $30.52 | $30.17 | $30.25 | $30.25 | 891,241 |
| 2025-02-21 | $31.26 | $31.26 | $30.28 | $30.34 | $30.34 | 842,964 |
| 2025-02-20 | $31.27 | $31.34 | $30.87 | $31.08 | $31.08 | 842,046 |
| 2025-02-19 | $31.37 | $31.45 | $31.24 | $31.38 | $31.38 | 944,700 |
| 2025-02-18 | $31.43 | $31.59 | $31.30 | $31.58 | $31.58 | 785,830 |
| 2025-02-14 | $31.44 | $31.69 | $31.31 | $31.37 | $31.37 | 507,329 |
| 2025-02-13 | $31.19 | $31.35 | $31.08 | $31.34 | $31.34 | 733,415 |
| 2025-02-12 | $31.12 | $31.26 | $31.03 | $31.10 | $31.10 | 835,250 |
| 2025-02-11 | $31.22 | $31.59 | $31.22 | $31.54 | $31.54 | 546,968 |
| 2025-02-10 | $31.45 | $31.50 | $31.28 | $31.38 | $31.38 | 491,002 |
| 2025-02-07 | $31.73 | $31.73 | $31.23 | $31.32 | $31.32 | 1,222,614 |
| 2025-02-06 | $31.92 | $31.93 | $31.57 | $31.74 | $31.74 | 540,372 |
| 2025-02-05 | $31.70 | $31.77 | $31.48 | $31.75 | $31.75 | 544,257 |
| 2025-02-04 | $31.06 | $31.57 | $31.04 | $31.57 | $31.57 | 802,945 |
| 2025-02-03 | $31.03 | $31.47 | $30.78 | $31.12 | $31.12 | 1,303,456 |
| 2025-01-31 | $32.07 | $32.18 | $31.60 | $31.72 | $31.72 | 1,027,068 |
| 2025-01-30 | $32.04 | $32.28 | $31.83 | $32.10 | $32.10 | 1,015,042 |
| 2025-01-29 | $31.79 | $32.03 | $31.58 | $31.80 | $31.80 | 1,244,959 |
| 2025-01-28 | $31.88 | $31.99 | $31.65 | $31.82 | $31.82 | 761,365 |
| 2025-01-27 | $31.69 | $32.19 | $31.69 | $31.87 | $31.87 | 847,378 |
| 2025-01-24 | $31.82 | $32.01 | $31.75 | $31.88 | $31.88 | 733,999 |
| 2025-01-23 | $31.76 | $32.00 | $31.68 | $31.92 | $31.92 | 798,856 |
| 2025-01-22 | $32.06 | $32.08 | $31.77 | $31.81 | $31.81 | 654,290 |
| 2025-01-21 | $31.89 | $32.10 | $31.86 | $32.06 | $32.06 | 965,810 |
| 2025-01-17 | $31.75 | $31.81 | $31.56 | $31.70 | $31.70 | 507,784 |
| 2025-01-16 | $31.50 | $31.63 | $31.35 | $31.55 | $31.55 | 523,931 |
| 2025-01-15 | $31.73 | $31.80 | $31.38 | $31.58 | $31.58 | 805,262 |
| 2025-01-14 | $30.75 | $31.04 | $30.64 | $31.04 | $31.04 | 1,028,066 |
| 2025-01-13 | $29.97 | $30.54 | $29.91 | $30.53 | $30.53 | 820,022 |
| 2025-01-10 | $30.41 | $30.46 | $29.97 | $30.20 | $30.20 | 1,085,953 |
| 2025-01-08 | $30.61 | $30.71 | $30.33 | $30.67 | $30.67 | 1,012,122 |
| 2025-01-07 | $31.02 | $31.14 | $30.56 | $30.74 | $30.74 | 1,011,798 |
| 2025-01-06 | $31.09 | $31.33 | $30.82 | $30.88 | $30.88 | 536,236 |
| 2025-01-03 | $30.82 | $30.88 | $30.41 | $30.86 | $30.86 | 591,972 |
| 2025-01-02 | $31.13 | $31.20 | $30.54 | $30.67 | $30.67 | 770,329 |
| 2024-12-31 | $30.74 | $31.02 | $30.68 | $30.78 | $30.78 | 918,217 |
| 2024-12-30 | $30.62 | $30.77 | $30.28 | $30.64 | $30.64 | 756,452 |
| 2024-12-27 | $30.98 | $31.12 | $30.51 | $30.74 | $30.74 | 702,334 |
| 2024-12-26 | $30.70 | $31.10 | $30.62 | $31.09 | $31.09 | 541,010 |
| 2024-12-24 | $30.68 | $30.92 | $30.53 | $30.91 | $30.91 | 355,550 |
| 2024-12-23 | $30.47 | $30.67 | $30.34 | $30.65 | $30.65 | 1,003,965 |
| 2024-12-20 | $30.27 | $30.93 | $30.21 | $30.56 | $30.56 | 1,148,812 |
| 2024-12-19 | $30.96 | $31.03 | $30.28 | $30.38 | $30.38 | 1,308,806 |
| 2024-12-18 | $31.95 | $32.03 | $30.40 | $30.55 | $30.55 | 2,143,428 |
| 2024-12-17 | $32.07 | $32.14 | $31.69 | $31.74 | $31.74 | 814,397 |
| 2024-12-16 | $32.41 | $32.53 | $32.29 | $32.33 | $32.19 | 953,553 |
| 2024-12-13 | $32.74 | $32.74 | $32.28 | $32.43 | $32.29 | 525,409 |
| 2024-12-12 | $32.91 | $32.97 | $32.67 | $32.67 | $32.53 | 576,593 |
| 2024-12-11 | $33.02 | $33.15 | $32.85 | $32.98 | $32.84 | 718,336 |
| 2024-12-10 | $32.90 | $33.08 | $32.56 | $32.79 | $32.65 | 920,594 |
| 2024-12-09 | $33.03 | $33.31 | $32.84 | $32.85 | $32.71 | 681,709 |
| 2024-12-06 | $33.16 | $33.16 | $32.72 | $32.79 | $32.65 | 596,813 |
| 2024-12-05 | $33.37 | $33.38 | $32.95 | $32.96 | $32.82 | 600,040 |
| 2024-12-04 | $33.37 | $33.43 | $33.07 | $33.30 | $33.16 | 724,626 |
| 2024-12-03 | $33.62 | $33.65 | $33.21 | $33.32 | $33.18 | 551,871 |
| 2024-12-02 | $33.58 | $33.70 | $33.28 | $33.60 | $33.46 | 775,196 |
| 2024-11-29 | $33.69 | $33.83 | $33.44 | $33.56 | $33.56 | 236,592 |
| 2024-11-27 | $33.61 | $33.94 | $33.44 | $33.45 | $33.45 | 544,465 |
| 2024-11-26 | $33.71 | $33.71 | $33.34 | $33.47 | $33.47 | 658,279 |
| 2024-11-25 | $33.69 | $34.23 | $33.69 | $33.87 | $33.87 | 692,668 |
| 2024-11-22 | $32.85 | $33.36 | $32.85 | $33.31 | $33.31 | 639,283 |
| 2024-11-21 | $32.47 | $32.84 | $32.32 | $32.75 | $32.75 | 646,251 |
| 2024-11-20 | $32.15 | $32.26 | $31.92 | $32.26 | $32.26 | 539,928 |
| 2024-11-19 | $31.97 | $32.19 | $31.76 | $32.19 | $32.19 | 511,105 |
| 2024-11-18 | $32.31 | $32.46 | $32.24 | $32.27 | $32.27 | 600,180 |
| 2024-11-15 | $32.55 | $32.66 | $32.13 | $32.25 | $32.25 | 701,058 |
| 2024-11-14 | $32.88 | $32.88 | $32.36 | $32.52 | $32.52 | 697,424 |
| 2024-11-13 | $33.10 | $33.16 | $32.69 | $32.70 | $32.70 | 684,174 |
| 2024-11-12 | $33.21 | $33.33 | $32.79 | $32.92 | $32.92 | 597,676 |
| 2024-11-11 | $33.12 | $33.47 | $33.08 | $33.31 | $33.31 | 437,430 |
| 2024-11-08 | $32.77 | $32.89 | $32.61 | $32.79 | $32.79 | 1,065,552 |
| 2024-11-07 | $33.10 | $33.20 | $32.67 | $32.76 | $32.76 | 752,526 |
| 2024-11-06 | $32.39 | $33.20 | $32.38 | $33.16 | $33.16 | 1,320,192 |
| 2024-11-05 | $30.47 | $31.00 | $30.37 | $31.00 | $31.00 | 489,797 |
| 2024-11-04 | $30.44 | $30.74 | $30.37 | $30.45 | $30.45 | 515,270 |
| 2024-11-01 | $30.59 | $30.71 | $30.34 | $30.40 | $30.40 | 351,933 |
| 2024-10-31 | $30.83 | $30.92 | $30.38 | $30.38 | $30.38 | 430,620 |
| 2024-10-30 | $30.59 | $31.25 | $30.59 | $30.81 | $30.81 | 489,568 |
| 2024-10-29 | $30.65 | $30.77 | $30.50 | $30.69 | $30.69 | 518,332 |
| 2024-10-28 | $30.59 | $30.91 | $30.53 | $30.84 | $30.84 | 359,536 |
| 2024-10-25 | $30.74 | $30.80 | $30.31 | $30.41 | $30.41 | 396,764 |
| 2024-10-24 | $30.60 | $30.60 | $30.34 | $30.57 | $30.57 | 755,112 |
| 2024-10-23 | $30.49 | $30.60 | $30.18 | $30.46 | $30.46 | 377,668 |
| 2024-10-22 | $30.68 | $30.73 | $30.47 | $30.62 | $30.62 | 442,812 |
| 2024-10-21 | $31.36 | $31.36 | $30.69 | $30.73 | $30.73 | 396,656 |
| 2024-10-18 | $31.53 | $31.53 | $31.28 | $31.32 | $31.32 | 377,044 |
| 2024-10-17 | $31.44 | $31.48 | $31.19 | $31.48 | $31.48 | 568,444 |
| 2024-10-16 | $31.15 | $31.47 | $31.15 | $31.37 | $31.37 | 486,155 |
| 2024-10-15 | $30.90 | $31.34 | $30.80 | $30.90 | $30.90 | 467,560 |
| 2024-10-14 | $30.85 | $30.99 | $30.64 | $30.99 | $30.99 | 536,573 |
| 2024-10-11 | $30.33 | $30.86 | $30.32 | $30.86 | $30.86 | 1,011,263 |
| 2024-10-10 | $30.21 | $30.29 | $29.99 | $30.24 | $30.24 | 395,659 |
| 2024-10-09 | $30.19 | $30.54 | $30.12 | $30.36 | $30.36 | 345,170 |
| 2024-10-08 | $30.36 | $30.36 | $30.08 | $30.23 | $30.23 | 501,089 |
| 2024-10-07 | $30.46 | $30.46 | $30.15 | $30.39 | $30.39 | 330,082 |
| 2024-10-04 | $30.64 | $30.70 | $30.35 | $30.55 | $30.55 | 617,740 |
| 2024-10-03 | $30.10 | $30.23 | $29.90 | $30.18 | $30.18 | 476,018 |
| 2024-10-02 | $30.32 | $30.58 | $30.20 | $30.30 | $30.30 | 625,122 |
| 2024-10-01 | $30.67 | $30.67 | $30.14 | $30.38 | $30.38 | 445,701 |
| 2024-09-30 | $30.63 | $30.84 | $30.49 | $30.80 | $30.80 | 450,448 |
| 2024-09-27 | $30.74 | $31.01 | $30.56 | $30.70 | $30.70 | 581,801 |
| 2024-09-26 | $30.43 | $30.68 | $30.38 | $30.47 | $30.47 | 386,950 |
| 2024-09-25 | $30.52 | $30.52 | $30.11 | $30.13 | $30.13 | 440,808 |
| 2024-09-24 | $30.73 | $30.81 | $30.54 | $30.56 | $30.56 | 359,529 |
| 2024-09-23 | $30.63 | $30.75 | $30.43 | $30.53 | $30.53 | 399,209 |
| 2024-09-20 | $30.90 | $30.90 | $30.53 | $30.59 | $30.59 | 626,970 |
| 2024-09-19 | $31.04 | $31.05 | $30.65 | $31.00 | $31.00 | 731,236 |
| 2024-09-18 | $30.33 | $31.05 | $30.15 | $30.35 | $30.35 | 917,417 |
| 2024-09-17 | $30.24 | $30.62 | $30.12 | $30.33 | $30.33 | 821,462 |
| 2024-09-16 | $30.05 | $30.18 | $29.91 | $30.17 | $30.07 | 856,565 |
| 2024-09-13 | $29.52 | $29.95 | $29.52 | $29.91 | $29.81 | 661,618 |
| 2024-09-12 | $29.02 | $29.31 | $28.81 | $29.16 | $29.07 | 529,955 |
| 2024-09-11 | $28.88 | $28.93 | $28.24 | $28.86 | $28.77 | 650,012 |
| 2024-09-10 | $29.18 | $29.18 | $28.61 | $28.91 | $28.82 | 625,366 |
| 2024-09-09 | $29.28 | $29.38 | $29.09 | $29.11 | $29.02 | 685,504 |
| 2024-09-06 | $29.78 | $29.91 | $29.14 | $29.18 | $29.09 | 553,763 |
| 2024-09-05 | $30.09 | $30.17 | $29.65 | $29.71 | $29.61 | 525,179 |
| 2024-09-04 | $29.94 | $30.26 | $29.84 | $29.93 | $29.83 | 589,575 |
| 2024-09-03 | $30.59 | $30.64 | $29.99 | $30.08 | $29.98 | 424,227 |
| 2024-08-30 | $30.88 | $30.89 | $30.53 | $30.85 | $30.75 | 502,782 |
| 2024-08-29 | $30.75 | $30.98 | $30.45 | $30.74 | $30.74 | 721,691 |
| 2024-08-28 | $30.52 | $30.68 | $30.36 | $30.61 | $30.61 | 1,133,317 |
| 2024-08-27 | $30.63 | $30.73 | $30.49 | $30.66 | $30.66 | 735,269 |
| 2024-08-26 | $31.15 | $31.18 | $30.79 | $30.82 | $30.82 | 653,578 |
| 2024-08-23 | $30.11 | $30.96 | $30.04 | $30.87 | $30.87 | 808,722 |
| 2024-08-22 | $30.01 | $30.09 | $29.81 | $29.85 | $29.85 | 607,196 |
| 2024-08-21 | $29.96 | $30.04 | $29.79 | $30.02 | $30.02 | 481,766 |
| 2024-08-20 | $30.19 | $30.19 | $29.72 | $29.75 | $29.75 | 607,517 |
| 2024-08-19 | $30.00 | $30.20 | $29.96 | $30.19 | $30.19 | 428,606 |
| 2024-08-16 | $29.66 | $30.07 | $29.66 | $29.92 | $29.92 | 434,492 |
| 2024-08-15 | $29.65 | $29.94 | $29.57 | $29.75 | $29.75 | 672,745 |
| 2024-08-14 | $29.37 | $29.37 | $29.00 | $29.06 | $29.06 | 381,101 |
| 2024-08-13 | $29.09 | $29.31 | $28.83 | $29.23 | $29.23 | 514,472 |
| 2024-08-12 | $29.21 | $29.21 | $28.73 | $28.84 | $28.84 | 444,961 |
| 2024-08-09 | $29.25 | $29.25 | $28.92 | $29.06 | $29.06 | 569,988 |
| 2024-08-08 | $28.93 | $29.20 | $28.77 | $29.20 | $29.20 | 392,210 |
| 2024-08-07 | $29.32 | $29.35 | $28.53 | $28.55 | $28.55 | 657,410 |
| 2024-08-06 | $28.73 | $29.17 | $28.37 | $28.83 | $28.83 | 704,516 |
| 2024-08-05 | $28.23 | $28.95 | $27.85 | $28.61 | $28.61 | 967,650 |
| 2024-08-02 | $29.86 | $29.87 | $29.26 | $29.52 | $29.52 | 901,140 |
| 2024-08-01 | $31.75 | $31.84 | $30.46 | $30.64 | $30.64 | 779,750 |
| 2024-07-31 | $31.80 | $32.30 | $31.45 | $31.70 | $31.70 | 798,052 |
| 2024-07-30 | $31.44 | $31.61 | $31.32 | $31.53 | $31.53 | 679,334 |
| 2024-07-29 | $31.66 | $31.67 | $31.24 | $31.35 | $31.35 | 436,988 |
| 2024-07-26 | $31.39 | $31.63 | $31.23 | $31.55 | $31.55 | 827,456 |
| 2024-07-25 | $30.57 | $31.43 | $30.57 | $31.05 | $31.05 | 766,242 |
| 2024-07-24 | $31.01 | $31.24 | $30.49 | $30.49 | $30.49 | 454,232 |
| 2024-07-23 | $30.78 | $31.20 | $30.64 | $31.07 | $31.07 | 562,564 |
| 2024-07-22 | $30.51 | $30.91 | $30.19 | $30.89 | $30.89 | 635,107 |
| 2024-07-19 | $30.59 | $30.71 | $30.34 | $30.45 | $30.45 | 250,592 |
| 2024-07-18 | $31.09 | $31.47 | $30.57 | $30.69 | $30.69 | 545,835 |
| 2024-07-17 | $31.04 | $31.51 | $30.99 | $31.18 | $31.18 | 715,189 |
| 2024-07-16 | $30.39 | $31.24 | $30.35 | $31.24 | $31.24 | 951,250 |
| 2024-07-15 | $29.90 | $30.46 | $29.90 | $30.18 | $30.18 | 588,309 |
| 2024-07-12 | $29.82 | $30.00 | $29.73 | $29.81 | $29.81 | 558,430 |
| 2024-07-11 | $29.05 | $29.64 | $28.97 | $29.58 | $29.58 | 615,167 |
| 2024-07-10 | $28.30 | $28.61 | $28.30 | $28.61 | $28.61 | 617,038 |
| 2024-07-09 | $28.31 | $28.45 | $28.17 | $28.25 | $28.25 | 982,717 |
| 2024-07-08 | $28.43 | $28.62 | $28.32 | $28.40 | $28.40 | 433,089 |
| 2024-07-05 | $28.62 | $28.62 | $28.23 | $28.31 | $28.31 | 611,619 |
| 2024-07-03 | $28.74 | $28.85 | $28.62 | $28.62 | $28.62 | 294,696 |
| 2024-07-02 | $28.55 | $28.67 | $28.50 | $28.63 | $28.63 | 529,408 |
| 2024-07-01 | $28.98 | $28.98 | $28.45 | $28.49 | $28.49 | 576,229 |
| 2024-06-28 | $28.68 | $28.90 | $28.60 | $28.78 | $28.78 | 521,486 |
| 2024-06-27 | $28.52 | $28.52 | $28.32 | $28.49 | $28.49 | 536,484 |
| 2024-06-26 | $28.32 | $28.46 | $28.22 | $28.46 | $28.46 | 524,170 |
| 2024-06-25 | $28.71 | $28.71 | $28.33 | $28.41 | $28.41 | 504,733 |
| 2024-06-24 | $28.55 | $28.92 | $28.55 | $28.71 | $28.71 | 385,383 |
| 2024-06-21 | $28.44 | $28.49 | $28.25 | $28.46 | $28.46 | 479,751 |
| 2024-06-20 | $28.38 | $28.54 | $28.28 | $28.45 | $28.45 | 572,145 |
| 2024-06-18 | $28.38 | $28.52 | $28.34 | $28.41 | $28.41 | 483,701 |
| 2024-06-17 | $28.05 | $28.47 | $28.01 | $28.45 | $28.34 | 402,823 |
| 2024-06-14 | $28.39 | $28.39 | $28.05 | $28.14 | $28.03 | 468,859 |
| 2024-06-13 | $29.00 | $29.00 | $28.47 | $28.66 | $28.55 | 322,777 |
| 2024-06-12 | $29.25 | $29.49 | $28.92 | $29.03 | $28.91 | 514,513 |
| 2024-06-11 | $28.62 | $28.68 | $28.41 | $28.61 | $28.50 | 557,307 |
| 2024-06-10 | $28.67 | $28.86 | $28.50 | $28.83 | $28.72 | 301,283 |
| 2024-06-07 | $28.87 | $28.99 | $28.72 | $28.85 | $28.74 | 393,698 |
| 2024-06-06 | $29.17 | $29.18 | $28.96 | $29.08 | $28.96 | 913,415 |
| 2024-06-05 | $29.15 | $29.20 | $28.88 | $29.19 | $29.07 | 352,952 |
| 2024-06-04 | $29.33 | $29.33 | $28.96 | $28.96 | $28.84 | 568,534 |
| 2024-06-03 | $30.00 | $30.00 | $29.38 | $29.50 | $29.38 | 452,284 |
| 2024-05-31 | $29.49 | $29.74 | $29.40 | $29.73 | $29.73 | 494,539 |
| 2024-05-30 | $29.11 | $29.37 | $29.07 | $29.32 | $29.32 | 402,428 |
| 2024-05-29 | $29.03 | $29.06 | $28.88 | $28.90 | $28.90 | 578,185 |
| 2024-05-28 | $29.59 | $29.63 | $29.29 | $29.39 | $29.39 | 391,553 |
| 2024-05-24 | $29.44 | $29.47 | $29.31 | $29.47 | $29.47 | 311,629 |
| 2024-05-23 | $29.82 | $29.82 | $29.10 | $29.21 | $29.21 | 345,860 |
| 2024-05-22 | $29.86 | $29.86 | $29.54 | $29.70 | $29.70 | 352,348 |
| 2024-05-21 | $29.94 | $29.97 | $29.85 | $29.96 | $29.96 | 367,357 |
| 2024-05-20 | $30.06 | $30.21 | $29.94 | $29.95 | $29.95 | 300,533 |
| 2024-05-17 | $30.06 | $30.10 | $29.94 | $30.09 | $30.09 | 361,439 |
| 2024-05-16 | $30.09 | $30.10 | $30.00 | $30.02 | $30.02 | 354,516 |
| 2024-05-15 | $30.24 | $30.27 | $29.97 | $30.13 | $30.13 | 377,602 |
| 2024-05-14 | $30.00 | $30.08 | $29.82 | $29.93 | $29.93 | 543,912 |
| 2024-05-13 | $29.88 | $29.96 | $29.68 | $29.68 | $29.68 | 489,611 |
| 2024-05-10 | $29.88 | $29.88 | $29.51 | $29.65 | $29.65 | 275,345 |
| 2024-05-09 | $29.44 | $29.78 | $29.41 | $29.76 | $29.76 | 380,961 |
| 2024-05-08 | $29.16 | $29.43 | $29.15 | $29.40 | $29.40 | 336,471 |
| 2024-05-07 | $29.43 | $29.60 | $29.37 | $29.38 | $29.38 | 336,059 |
| 2024-05-06 | $29.27 | $29.43 | $29.25 | $29.35 | $29.35 | 566,176 |
| 2024-05-03 | $29.23 | $29.30 | $28.95 | $29.05 | $29.05 | 366,377 |
| 2024-05-02 | $28.58 | $28.83 | $28.40 | $28.81 | $28.81 | 436,958 |
| 2024-05-01 | $28.27 | $28.79 | $28.21 | $28.31 | $28.31 | 462,817 |
| 2024-04-30 | $28.77 | $28.77 | $28.29 | $28.30 | $28.30 | 468,011 |
| 2024-04-29 | $28.92 | $29.01 | $28.82 | $28.92 | $28.92 | 392,596 |
| 2024-04-26 | $28.71 | $28.88 | $28.62 | $28.80 | $28.80 | 263,815 |
| 2024-04-25 | $28.62 | $28.69 | $28.27 | $28.62 | $28.62 | 340,055 |
| 2024-04-24 | $28.75 | $28.86 | $28.55 | $28.81 | $28.81 | 516,243 |
| 2024-04-23 | $28.47 | $28.95 | $28.36 | $28.86 | $28.86 | 369,027 |
| 2024-04-22 | $28.32 | $28.64 | $28.12 | $28.45 | $28.45 | 550,944 |
| 2024-04-19 | $27.80 | $28.21 | $27.76 | $28.18 | $28.18 | 338,740 |
| 2024-04-18 | $27.92 | $28.14 | $27.76 | $27.86 | $27.86 | 327,853 |
| 2024-04-17 | $28.19 | $28.28 | $27.79 | $27.81 | $27.81 | 490,871 |
| 2024-04-16 | $28.07 | $28.14 | $27.78 | $27.97 | $27.97 | 370,502 |
| 2024-04-15 | $28.62 | $28.79 | $28.09 | $28.22 | $28.22 | 391,506 |
| 2024-04-12 | $28.73 | $28.88 | $28.37 | $28.45 | $28.45 | 312,969 |
| 2024-04-11 | $28.97 | $28.99 | $28.65 | $28.89 | $28.89 | 382,678 |
| 2024-04-10 | $29.06 | $29.20 | $28.67 | $28.84 | $28.84 | 535,731 |
| 2024-04-09 | $29.68 | $29.76 | $29.46 | $29.65 | $29.65 | 468,063 |
| 2024-04-08 | $29.57 | $29.66 | $29.46 | $29.55 | $29.55 | 352,498 |
| 2024-04-05 | $29.30 | $29.48 | $29.19 | $29.37 | $29.37 | 452,710 |
| 2024-04-04 | $29.89 | $29.89 | $29.19 | $29.29 | $29.29 | 379,186 |
| 2024-04-03 | $29.35 | $29.61 | $29.29 | $29.57 | $29.57 | 379,160 |
| 2024-04-02 | $29.54 | $29.55 | $29.24 | $29.38 | $29.38 | 482,147 |
| 2024-04-01 | $30.21 | $30.21 | $29.80 | $29.81 | $29.81 | 572,956 |
| 2024-03-28 | $29.98 | $30.22 | $29.94 | $30.10 | $30.10 | 508,173 |
| 2024-03-27 | $29.36 | $29.89 | $29.36 | $29.89 | $29.89 | 336,592 |
| 2024-03-26 | $29.44 | $29.47 | $29.17 | $29.22 | $29.22 | 507,342 |
| 2024-03-25 | $29.34 | $29.46 | $29.26 | $29.26 | $29.26 | 645,362 |
| 2024-03-22 | $29.68 | $29.68 | $29.20 | $29.20 | $29.20 | 383,106 |
| 2024-03-21 | $29.49 | $29.65 | $29.42 | $29.59 | $29.59 | 322,627 |
| 2024-03-20 | $28.66 | $29.38 | $28.51 | $29.24 | $29.24 | 413,166 |
| 2024-03-19 | $28.33 | $28.70 | $28.33 | $28.66 | $28.66 | 425,156 |
| 2024-03-18 | $28.71 | $28.71 | $28.40 | $28.48 | $28.48 | 320,404 |
| 2024-03-15 | $28.44 | $28.76 | $28.44 | $28.57 | $28.57 | 367,953 |
| 2024-03-14 | $28.96 | $28.96 | $28.30 | $28.49 | $28.49 | 341,999 |
| 2024-03-13 | $28.92 | $29.10 | $28.85 | $28.95 | $28.95 | 299,812 |
| 2024-03-12 | $28.87 | $28.99 | $28.68 | $28.86 | $28.86 | 709,631 |
| 2024-03-11 | $28.90 | $29.00 | $28.74 | $28.93 | $28.93 | 314,026 |
| 2024-03-08 | $29.15 | $29.34 | $28.85 | $28.93 | $28.93 | 407,587 |
| 2024-03-07 | $28.94 | $29.10 | $28.91 | $28.97 | $28.97 | 464,530 |
| 2024-03-06 | $28.81 | $28.81 | $28.54 | $28.71 | $28.71 | 433,528 |
| 2024-03-05 | $28.52 | $28.87 | $28.50 | $28.65 | $28.65 | 1,056,256 |
| 2024-03-04 | $28.85 | $28.97 | $28.57 | $28.61 | $28.61 | 389,384 |
| 2024-03-01 | $28.71 | $28.77 | $28.40 | $28.75 | $28.75 | 492,628 |
| 2024-02-29 | $28.67 | $28.83 | $28.45 | $28.59 | $28.59 | 289,329 |
| 2024-02-28 | $28.36 | $28.55 | $28.26 | $28.32 | $28.32 | 393,596 |
| 2024-02-27 | $28.53 | $28.59 | $28.41 | $28.51 | $28.51 | 330,316 |
| 2024-02-26 | $28.37 | $28.54 | $28.24 | $28.35 | $28.35 | 337,292 |
| 2024-02-23 | $28.41 | $28.54 | $28.17 | $28.39 | $28.39 | 297,413 |
| 2024-02-22 | $28.36 | $28.38 | $28.17 | $28.35 | $28.35 | 403,628 |
| 2024-02-21 | $28.20 | $28.31 | $28.07 | $28.27 | $28.27 | 437,723 |
| 2024-02-20 | $28.35 | $28.41 | $28.19 | $28.27 | $28.27 | 374,473 |
| 2024-02-16 | $28.60 | $28.81 | $28.49 | $28.56 | $28.56 | 396,935 |
| 2024-02-15 | $28.36 | $28.91 | $28.36 | $28.83 | $28.83 | 442,038 |
| 2024-02-14 | $28.07 | $28.25 | $27.81 | $28.19 | $28.19 | 400,487 |
| 2024-02-13 | $28.03 | $28.07 | $27.52 | $27.73 | $27.73 | 433,747 |
| 2024-02-12 | $28.36 | $28.96 | $28.36 | $28.80 | $28.80 | 331,600 |
| 2024-02-09 | $27.97 | $28.31 | $27.88 | $28.27 | $28.27 | 565,396 |
| 2024-02-08 | $27.79 | $28.06 | $27.63 | $28.05 | $28.05 | 490,850 |
| 2024-02-07 | $27.92 | $27.92 | $27.56 | $27.74 | $27.74 | 484,104 |
| 2024-02-06 | $27.76 | $27.96 | $27.64 | $27.82 | $27.82 | 475,107 |
| 2024-02-05 | $27.88 | $27.88 | $27.51 | $27.72 | $27.72 | 476,265 |
| 2024-02-02 | $28.03 | $28.27 | $27.83 | $28.13 | $28.13 | 411,531 |
| 2024-02-01 | $28.34 | $28.48 | $27.75 | $28.29 | $28.29 | 521,638 |
| 2024-01-31 | $28.66 | $28.93 | $28.08 | $28.11 | $28.11 | 444,275 |
| 2024-01-30 | $28.89 | $28.99 | $28.77 | $28.92 | $28.92 | 469,559 |
| 2024-01-29 | $28.78 | $28.99 | $28.52 | $28.99 | $28.99 | 309,644 |
| 2024-01-26 | $28.73 | $28.88 | $28.57 | $28.72 | $28.72 | 379,585 |
| 2024-01-25 | $28.64 | $28.78 | $28.33 | $28.62 | $28.62 | 630,661 |
| 2024-01-24 | $28.69 | $28.71 | $28.26 | $28.34 | $28.34 | 705,299 |
| 2024-01-23 | $28.75 | $28.82 | $28.35 | $28.36 | $28.36 | 515,176 |
| 2024-01-22 | $28.22 | $28.57 | $28.22 | $28.56 | $28.56 | 272,284 |
| 2024-01-19 | $27.89 | $28.04 | $27.53 | $28.02 | $28.02 | 404,398 |
| 2024-01-18 | $27.66 | $27.76 | $27.42 | $27.76 | $27.76 | 299,234 |
| 2024-01-17 | $27.30 | $27.58 | $27.15 | $27.45 | $27.45 | 423,520 |
| 2024-01-16 | $27.79 | $27.82 | $27.58 | $27.64 | $27.64 | 413,655 |
| 2024-01-12 | $28.42 | $28.53 | $27.92 | $28.04 | $28.04 | 290,866 |
| 2024-01-11 | $28.18 | $28.18 | $27.79 | $28.13 | $28.13 | 512,911 |
| 2024-01-10 | $28.27 | $28.30 | $28.01 | $28.25 | $28.25 | 411,185 |
| 2024-01-09 | $28.33 | $28.38 | $28.13 | $28.29 | $28.29 | 373,447 |
| 2024-01-08 | $28.29 | $28.59 | $28.10 | $28.57 | $28.57 | 368,139 |
| 2024-01-05 | $28.09 | $28.60 | $28.09 | $28.29 | $28.29 | 324,017 |
| 2024-01-04 | $28.26 | $28.44 | $28.19 | $28.19 | $28.19 | 375,247 |
| 2024-01-03 | $28.78 | $28.78 | $28.24 | $28.28 | $28.28 | 412,242 |
| 2024-01-02 | $28.89 | $29.30 | $28.87 | $29.02 | $29.02 | 333,618 |
| 2023-12-29 | $29.43 | $29.47 | $29.08 | $29.12 | $29.12 | 520,693 |
| 2023-12-28 | $29.40 | $29.56 | $29.34 | $29.47 | $29.47 | 425,724 |
| 2023-12-27 | $29.54 | $29.64 | $29.41 | $29.53 | $29.53 | 489,925 |
| 2023-12-26 | $29.34 | $29.58 | $29.21 | $29.52 | $29.52 | 268,108 |
| 2023-12-22 | $29.20 | $29.41 | $29.05 | $29.22 | $29.22 | 509,266 |
| 2023-12-21 | $28.87 | $29.05 | $28.73 | $29.05 | $29.05 | 534,081 |
| 2023-12-20 | $29.10 | $29.35 | $28.59 | $28.60 | $28.60 | 605,613 |
| 2023-12-19 | $28.68 | $29.11 | $28.60 | $29.05 | $29.05 | 485,880 |
| 2023-12-18 | $28.85 | $28.85 | $28.57 | $28.62 | $28.51 | 456,521 |
| 2023-12-15 | $28.88 | $28.89 | $28.47 | $28.60 | $28.49 | 569,390 |
| 2023-12-14 | $28.50 | $28.98 | $28.50 | $28.86 | $28.75 | 702,776 |
| 2023-12-13 | $27.02 | $27.99 | $26.83 | $27.99 | $27.88 | 444,501 |
| 2023-12-12 | $27.14 | $27.14 | $26.93 | $26.99 | $26.88 | 470,881 |
| 2023-12-11 | $27.09 | $27.22 | $27.01 | $27.19 | $27.08 | 456,548 |
| 2023-12-08 | $26.94 | $27.22 | $26.85 | $27.10 | $26.99 | 412,235 |
| 2023-12-07 | $26.66 | $26.93 | $26.59 | $26.93 | $26.82 | 383,151 |
| 2023-12-06 | $26.87 | $27.27 | $26.59 | $26.63 | $26.53 | 789,013 |
| 2023-12-05 | $27.04 | $27.04 | $26.70 | $26.72 | $26.62 | 355,584 |
| 2023-12-04 | $26.77 | $27.16 | $26.76 | $27.16 | $27.05 | 385,446 |
| 2023-12-01 | $26.03 | $26.92 | $25.97 | $26.92 | $26.92 | 410,969 |
| 2023-11-30 | $26.07 | $26.20 | $25.92 | $26.10 | $26.10 | 339,731 |
| 2023-11-29 | $26.03 | $26.28 | $25.99 | $26.02 | $26.02 | 359,332 |
| 2023-11-28 | $25.93 | $25.97 | $25.74 | $25.83 | $25.83 | 493,273 |
| 2023-11-27 | $25.88 | $25.96 | $25.76 | $25.92 | $25.92 | 354,775 |
| 2023-11-24 | $25.93 | $26.08 | $25.85 | $26.03 | $26.03 | 114,913 |
| 2023-11-22 | $25.81 | $25.99 | $25.75 | $25.88 | $25.88 | 496,199 |
| 2023-11-21 | $25.95 | $25.96 | $25.74 | $25.76 | $25.76 | 539,619 |
| 2023-11-20 | $25.93 | $26.09 | $25.80 | $26.04 | $26.04 | 463,627 |
| 2023-11-17 | $25.79 | $26.00 | $25.79 | $25.97 | $25.97 | 642,287 |
| 2023-11-16 | $25.95 | $25.96 | $25.45 | $25.59 | $25.59 | 512,800 |
| 2023-11-15 | $25.82 | $26.29 | $25.82 | $26.00 | $26.00 | 367,692 |
| 2023-11-14 | $25.24 | $25.84 | $25.24 | $25.84 | $25.84 | 429,591 |
| 2023-11-13 | $24.49 | $24.64 | $24.35 | $24.54 | $24.54 | 405,231 |
| 2023-11-10 | $24.46 | $24.62 | $24.24 | $24.58 | $24.58 | 403,004 |
| 2023-11-09 | $24.79 | $24.79 | $24.27 | $24.32 | $24.32 | 614,014 |
| 2023-11-08 | $24.84 | $24.90 | $24.55 | $24.65 | $24.65 | 542,248 |
| 2023-11-07 | $24.99 | $24.99 | $24.77 | $24.88 | $24.88 | 316,273 |
| 2023-11-06 | $25.43 | $25.45 | $24.97 | $25.11 | $25.11 | 373,075 |
| 2023-11-03 | $25.19 | $25.57 | $25.17 | $25.43 | $25.43 | 370,878 |
| 2023-11-02 | $24.33 | $24.80 | $24.31 | $24.80 | $24.80 | 462,154 |
| 2023-11-01 | $23.90 | $24.10 | $23.70 | $24.08 | $24.08 | 682,525 |
| 2023-10-31 | $23.77 | $23.98 | $23.75 | $23.94 | $23.94 | 916,167 |
| 2023-10-30 | $23.78 | $24.02 | $23.60 | $23.81 | $23.81 | 739,000 |
| 2023-10-27 | $23.95 | $23.96 | $23.54 | $23.61 | $23.61 | 1,078,041 |
| 2023-10-26 | $23.73 | $24.06 | $23.72 | $23.90 | $23.90 | 593,481 |
| 2023-10-25 | $23.83 | $23.91 | $23.63 | $23.73 | $23.73 | 455,710 |
| 2023-10-24 | $24.12 | $24.17 | $23.84 | $23.97 | $23.97 | 586,795 |
| 2023-10-23 | $24.05 | $24.26 | $23.90 | $23.93 | $23.93 | 609,978 |
| 2023-10-20 | $24.52 | $24.52 | $24.12 | $24.14 | $24.14 | 407,419 |
| 2023-10-19 | $24.76 | $24.95 | $24.41 | $24.46 | $24.46 | 453,061 |
| 2023-10-18 | $25.15 | $25.15 | $24.76 | $24.80 | $24.80 | 595,685 |
| 2023-10-17 | $24.80 | $25.48 | $24.80 | $25.31 | $25.31 | 807,943 |
| 2023-10-16 | $24.68 | $24.98 | $24.68 | $24.95 | $24.95 | 382,442 |
| 2023-10-13 | $24.90 | $24.91 | $24.47 | $24.53 | $24.53 | 444,347 |
| 2023-10-12 | $25.24 | $25.24 | $24.54 | $24.74 | $24.74 | 447,299 |
| 2023-10-11 | $25.16 | $25.33 | $25.01 | $25.21 | $25.21 | 401,875 |
| 2023-10-10 | $24.99 | $25.27 | $24.98 | $25.10 | $25.10 | 634,456 |
| 2023-10-09 | $24.57 | $24.96 | $24.54 | $24.88 | $24.88 | 292,991 |
| 2023-10-06 | $24.40 | $24.82 | $24.23 | $24.65 | $24.65 | 637,569 |
| 2023-10-05 | $24.44 | $24.58 | $24.32 | $24.49 | $24.49 | 519,640 |
| 2023-10-04 | $24.47 | $24.56 | $24.21 | $24.50 | $24.50 | 874,541 |
| 2023-10-03 | $24.81 | $24.84 | $24.40 | $24.54 | $24.54 | 1,798,557 |
| 2023-10-02 | $25.32 | $25.32 | $24.83 | $24.91 | $24.91 | 539,299 |
| 2023-09-29 | $25.62 | $25.63 | $25.29 | $25.34 | $25.34 | 722,537 |
| 2023-09-28 | $25.23 | $25.54 | $25.18 | $25.44 | $25.44 | 368,377 |
| 2023-09-27 | $25.15 | $25.31 | $24.99 | $25.20 | $25.20 | 426,500 |
| 2023-09-26 | $25.14 | $25.33 | $24.96 | $24.97 | $24.97 | 534,627 |
| 2023-09-25 | $24.99 | $25.37 | $24.99 | $25.34 | $25.34 | 456,644 |
| 2023-09-22 | $25.32 | $25.35 | $25.10 | $25.14 | $25.14 | 1,505,623 |
| 2023-09-21 | $25.38 | $25.38 | $25.20 | $25.21 | $25.21 | 382,550 |
| 2023-09-20 | $25.74 | $25.94 | $25.48 | $25.48 | $25.48 | 389,329 |
| 2023-09-19 | $25.80 | $25.86 | $25.58 | $25.67 | $25.67 | 285,900 |
| 2023-09-18 | $26.01 | $26.04 | $25.78 | $25.78 | $25.68 | 168,616 |
| 2023-09-15 | $26.17 | $26.17 | $25.85 | $25.96 | $25.86 | 331,585 |
| 2023-09-14 | $26.07 | $26.24 | $26.03 | $26.23 | $26.13 | 419,066 |
| 2023-09-13 | $25.95 | $25.97 | $25.67 | $25.77 | $25.67 | 257,696 |
| 2023-09-12 | $25.82 | $26.08 | $25.80 | $25.94 | $25.84 | 358,183 |
| 2023-09-11 | $26.07 | $26.15 | $25.82 | $25.86 | $25.76 | 318,318 |
| 2023-09-08 | $25.91 | $25.97 | $25.69 | $25.88 | $25.78 | 308,962 |
| 2023-09-07 | $26.01 | $26.07 | $25.80 | $25.83 | $25.73 | 361,043 |
| 2023-09-06 | $26.40 | $26.54 | $26.05 | $26.19 | $26.09 | 212,167 |
| 2023-09-05 | $26.94 | $26.94 | $26.34 | $26.36 | $26.26 | 210,536 |
| 2023-09-01 | $26.89 | $27.12 | $26.87 | $27.08 | $26.97 | 265,388 |
| 2023-08-31 | $26.67 | $26.79 | $26.61 | $26.62 | $26.51 | 303,693 |
| 2023-08-30 | $26.61 | $26.75 | $26.52 | $26.67 | $26.56 | 293,697 |
| 2023-08-29 | $26.32 | $26.62 | $26.17 | $26.62 | $26.62 | 509,021 |
| 2023-08-28 | $26.23 | $26.45 | $26.21 | $26.28 | $26.28 | 267,176 |
| 2023-08-25 | $26.13 | $26.22 | $25.72 | $26.06 | $26.06 | 1,703,524 |
| 2023-08-24 | $26.13 | $26.36 | $25.99 | $26.01 | $26.01 | 304,144 |
| 2023-08-23 | $26.01 | $26.22 | $25.84 | $26.21 | $26.21 | 288,134 |
| 2023-08-22 | $26.21 | $26.35 | $25.96 | $26.01 | $26.01 | 1,060,743 |
| 2023-08-21 | $26.44 | $26.50 | $26.11 | $26.21 | $26.21 | 1,528,243 |
| 2023-08-18 | $26.08 | $26.44 | $26.08 | $26.38 | $26.38 | 289,735 |
| 2023-08-17 | $26.50 | $26.62 | $26.24 | $26.28 | $26.28 | 407,577 |
| 2023-08-16 | $26.68 | $26.85 | $26.39 | $26.42 | $26.42 | 353,082 |
| 2023-08-15 | $26.79 | $26.82 | $26.63 | $26.66 | $26.66 | 337,005 |
| 2023-08-14 | $27.09 | $27.09 | $26.82 | $27.09 | $27.09 | 207,476 |
| 2023-08-11 | $27.03 | $27.23 | $26.96 | $27.15 | $27.15 | 198,056 |
| 2023-08-10 | $27.33 | $27.54 | $26.98 | $27.09 | $27.09 | 331,305 |
| 2023-08-09 | $27.40 | $27.42 | $27.16 | $27.28 | $27.28 | 743,632 |
| 2023-08-08 | $27.21 | $27.41 | $26.91 | $27.40 | $27.40 | 236,408 |
| 2023-08-07 | $27.43 | $27.54 | $27.30 | $27.53 | $27.53 | 190,881 |
| 2023-08-04 | $27.34 | $27.59 | $27.21 | $27.36 | $27.36 | 222,937 |
| 2023-08-03 | $27.22 | $27.38 | $26.98 | $27.25 | $27.25 | 207,827 |
| 2023-08-02 | $27.36 | $27.43 | $27.16 | $27.34 | $27.34 | 219,569 |
| 2023-08-01 | $27.57 | $27.58 | $27.29 | $27.58 | $27.58 | 504,403 |
| 2023-07-31 | $27.54 | $27.69 | $27.52 | $27.69 | $27.69 | 322,009 |
| 2023-07-28 | $27.45 | $27.53 | $27.32 | $27.45 | $27.45 | 388,521 |
| 2023-07-27 | $27.54 | $27.57 | $27.05 | $27.14 | $27.14 | 258,325 |
| 2023-07-26 | $27.10 | $27.47 | $27.04 | $27.42 | $27.42 | 163,720 |
| 2023-07-25 | $27.01 | $27.27 | $27.01 | $27.05 | $27.05 | 223,687 |
| 2023-07-24 | $26.88 | $27.17 | $26.88 | $27.12 | $27.12 | 248,784 |
| 2023-07-21 | $27.15 | $27.15 | $26.82 | $26.86 | $26.86 | 198,636 |
| 2023-07-20 | $27.20 | $27.20 | $26.85 | $27.02 | $27.02 | 315,578 |
| 2023-07-19 | $26.94 | $27.20 | $26.94 | $27.19 | $27.19 | 401,716 |
| 2023-07-18 | $26.44 | $26.97 | $26.44 | $26.93 | $26.93 | 385,624 |
| 2023-07-17 | $26.28 | $26.56 | $26.17 | $26.45 | $26.45 | 315,856 |
| 2023-07-14 | $26.65 | $26.65 | $26.11 | $26.29 | $26.29 | 197,150 |
| 2023-07-13 | $26.52 | $26.64 | $26.39 | $26.60 | $26.60 | 150,635 |
| 2023-07-12 | $26.51 | $26.59 | $26.40 | $26.45 | $26.45 | 252,312 |
| 2023-07-11 | $25.99 | $26.20 | $25.91 | $26.18 | $26.18 | 199,042 |
| 2023-07-10 | $25.58 | $25.98 | $25.54 | $25.86 | $25.86 | 187,112 |
| 2023-07-07 | $25.22 | $25.77 | $25.17 | $25.55 | $25.55 | 198,126 |
| 2023-07-06 | $25.30 | $25.30 | $24.87 | $25.16 | $25.16 | 259,461 |
| 2023-07-05 | $25.78 | $25.78 | $25.50 | $25.55 | $25.55 | 276,021 |
| 2023-07-03 | $25.72 | $25.93 | $25.70 | $25.89 | $25.89 | 125,959 |
| 2023-06-30 | $25.88 | $25.88 | $25.59 | $25.70 | $25.70 | 168,752 |
| 2023-06-29 | $25.29 | $25.67 | $25.29 | $25.65 | $25.65 | 190,952 |
| 2023-06-28 | $25.20 | $25.27 | $25.05 | $25.27 | $25.27 | 386,890 |
| 2023-06-27 | $24.87 | $25.29 | $24.74 | $25.23 | $25.23 | 289,058 |
| 2023-06-26 | $24.69 | $25.00 | $24.61 | $24.81 | $24.81 | 254,358 |
| 2023-06-23 | $24.63 | $24.83 | $24.52 | $24.63 | $24.63 | 289,690 |
| 2023-06-22 | $25.09 | $25.09 | $24.79 | $24.92 | $24.92 | 292,676 |
| 2023-06-21 | $25.10 | $25.29 | $25.00 | $25.14 | $25.14 | 268,308 |
| 2023-06-20 | $25.35 | $25.35 | $25.13 | $25.28 | $25.18 | 238,995 |
| 2023-06-16 | $25.85 | $25.85 | $25.30 | $25.46 | $25.36 | 287,534 |
| 2023-06-15 | $25.30 | $25.65 | $25.28 | $25.65 | $25.65 | 280,823 |
| 2023-06-14 | $25.74 | $25.84 | $25.20 | $25.36 | $25.36 | 224,655 |
| 2023-06-13 | $25.41 | $25.80 | $25.38 | $25.61 | $25.61 | 322,861 |
| 2023-06-12 | $25.33 | $25.46 | $25.08 | $25.27 | $25.27 | 159,303 |
| 2023-06-09 | $25.53 | $25.53 | $25.21 | $25.29 | $25.29 | 287,356 |
| 2023-06-08 | $25.60 | $25.67 | $25.29 | $25.50 | $25.50 | 218,121 |
| 2023-06-07 | $25.14 | $25.70 | $25.14 | $25.66 | $25.66 | 237,332 |
| 2023-06-06 | $24.20 | $25.07 | $24.14 | $24.99 | $24.99 | 231,154 |
| 2023-06-05 | $24.65 | $24.65 | $24.06 | $24.23 | $24.23 | 310,000 |
| 2023-06-02 | $23.99 | $24.71 | $23.99 | $24.70 | $24.70 | 366,504 |
| 2023-06-01 | $23.40 | $23.74 | $23.30 | $23.66 | $23.66 | 432,133 |
| 2023-05-31 | $23.77 | $23.81 | $23.25 | $23.38 | $23.38 | 363,660 |
| 2023-05-30 | $24.07 | $24.07 | $23.75 | $23.87 | $23.87 | 223,274 |
| 2023-05-26 | $23.85 | $24.01 | $23.75 | $23.96 | $23.96 | 199,876 |
| 2023-05-25 | $23.79 | $23.84 | $23.53 | $23.74 | $23.74 | 455,191 |
| 2023-05-24 | $24.07 | $24.07 | $23.75 | $23.87 | $23.87 | 258,825 |
| 2023-05-23 | $24.13 | $24.46 | $24.04 | $24.13 | $24.13 | 283,685 |
| 2023-05-22 | $24.02 | $24.23 | $23.85 | $24.15 | $24.15 | 249,814 |
| 2023-05-19 | $24.32 | $24.32 | $23.75 | $23.89 | $23.89 | 452,055 |
| 2023-05-18 | $23.91 | $24.21 | $23.80 | $24.18 | $24.18 | 390,415 |
| 2023-05-17 | $23.50 | $23.98 | $23.39 | $23.97 | $23.97 | 467,190 |
| 2023-05-16 | $23.54 | $23.54 | $23.27 | $23.27 | $23.27 | 418,309 |
| 2023-05-15 | $23.51 | $23.74 | $23.35 | $23.66 | $23.66 | 360,339 |
| 2023-05-12 | $23.53 | $23.55 | $23.18 | $23.37 | $23.37 | 490,935 |
| 2023-05-11 | $23.38 | $23.40 | $23.22 | $23.40 | $23.40 | 1,863,376 |
| 2023-05-10 | $23.85 | $23.85 | $23.25 | $23.51 | $23.51 | 802,709 |
| 2023-05-09 | $23.57 | $23.67 | $23.37 | $23.52 | $23.52 | 515,100 |
| 2023-05-08 | $24.01 | $24.08 | $23.60 | $23.69 | $23.69 | 600,852 |
| 2023-05-05 | $23.67 | $23.89 | $23.63 | $23.83 | $23.83 | 5,554,501 |
| 2023-05-04 | $23.49 | $23.49 | $23.01 | $23.17 | $23.17 | 575,954 |
| 2023-05-03 | $23.85 | $24.14 | $23.62 | $23.66 | $23.66 | 470,041 |
| 2023-05-02 | $24.28 | $24.28 | $23.45 | $23.80 | $23.80 | 461,410 |
| 2023-05-01 | $24.44 | $24.63 | $24.30 | $24.35 | $24.35 | 526,047 |
| 2023-04-28 | $24.17 | $24.54 | $24.17 | $24.49 | $24.49 | 217,931 |
| 2023-04-27 | $23.89 | $24.19 | $23.73 | $24.18 | $24.18 | 516,306 |
| 2023-04-26 | $23.92 | $24.02 | $23.65 | $23.72 | $23.72 | 480,434 |
| 2023-04-25 | $24.40 | $24.40 | $23.95 | $23.95 | $23.95 | 339,017 |
| 2023-04-24 | $24.49 | $24.77 | $24.49 | $24.64 | $24.64 | 235,887 |
| 2023-04-21 | $24.73 | $24.73 | $24.42 | $24.58 | $24.58 | 206,059 |
| 2023-04-20 | $24.70 | $24.83 | $24.58 | $24.70 | $24.70 | 210,919 |
| 2023-04-19 | $24.64 | $24.90 | $24.59 | $24.87 | $24.87 | 206,790 |
| 2023-04-18 | $24.98 | $24.98 | $24.64 | $24.79 | $24.79 | 428,047 |
| 2023-04-17 | $24.68 | $24.89 | $24.66 | $24.89 | $24.89 | 125,806 |
| 2023-04-14 | $24.95 | $25.05 | $24.51 | $24.69 | $24.69 | 297,386 |
| 2023-04-13 | $24.78 | $24.93 | $24.59 | $24.84 | $24.84 | 374,888 |
| 2023-04-12 | $25.05 | $25.06 | $24.62 | $24.67 | $24.67 | 461,522 |
| 2023-04-11 | $24.67 | $24.92 | $24.63 | $24.80 | $24.80 | 343,428 |
| 2023-04-10 | $24.10 | $24.56 | $24.10 | $24.55 | $24.55 | 272,969 |
| 2023-04-06 | $24.23 | $24.32 | $24.11 | $24.22 | $24.22 | 385,532 |
| 2023-04-05 | $24.39 | $24.41 | $24.07 | $24.25 | $24.25 | 251,090 |
| 2023-04-04 | $24.99 | $24.99 | $24.25 | $24.43 | $24.43 | 257,927 |
| 2023-04-03 | $24.94 | $25.13 | $24.70 | $24.97 | $24.97 | 402,519 |
| 2023-03-31 | $24.69 | $24.93 | $24.64 | $24.93 | $24.93 | 289,666 |
| 2023-03-30 | $24.81 | $24.81 | $24.43 | $24.51 | $24.51 | 1,158,751 |
| 2023-03-29 | $24.68 | $24.68 | $24.35 | $24.58 | $24.58 | 858,099 |
| 2023-03-28 | $24.27 | $24.47 | $24.20 | $24.38 | $24.38 | 263,259 |
| 2023-03-27 | $24.38 | $24.43 | $24.09 | $24.27 | $24.27 | 753,045 |
| 2023-03-24 | $23.54 | $24.02 | $23.37 | $24.01 | $24.01 | 1,522,524 |
| 2023-03-23 | $24.21 | $24.39 | $23.56 | $23.74 | $23.74 | 660,598 |
| 2023-03-22 | $24.62 | $24.75 | $23.99 | $23.99 | $23.99 | 282,866 |
| 2023-03-21 | $24.54 | $24.84 | $24.54 | $24.68 | $24.68 | 412,877 |
| 2023-03-20 | $23.95 | $24.48 | $23.95 | $24.09 | $24.03 | 606,957 |
| 2023-03-17 | $24.36 | $24.36 | $23.74 | $23.82 | $23.76 | 284,216 |
| 2023-03-16 | $23.98 | $24.75 | $23.72 | $24.54 | $24.48 | 352,409 |
| 2023-03-15 | $24.22 | $24.22 | $23.73 | $24.17 | $24.17 | 520,134 |
| 2023-03-14 | $25.11 | $25.30 | $24.54 | $24.79 | $24.79 | 323,146 |
| 2023-03-13 | $24.56 | $24.92 | $24.17 | $24.39 | $24.39 | 282,550 |
| 2023-03-10 | $25.79 | $25.79 | $24.98 | $25.20 | $25.20 | 223,487 |
| 2023-03-09 | $26.62 | $26.69 | $25.89 | $25.91 | $25.91 | 209,952 |
| 2023-03-08 | $26.73 | $26.84 | $26.50 | $26.71 | $26.71 | 286,552 |
| 2023-03-07 | $27.08 | $27.08 | $26.62 | $26.70 | $26.70 | 182,916 |
| 2023-03-06 | $27.57 | $27.57 | $26.93 | $27.04 | $27.04 | 286,749 |
| 2023-03-03 | $27.37 | $27.56 | $27.14 | $27.48 | $27.48 | 729,522 |
| 2023-03-02 | $26.98 | $27.23 | $26.81 | $27.17 | $27.17 | 1,408,622 |
| 2023-03-01 | $27.08 | $27.22 | $26.98 | $27.11 | $27.11 | 249,860 |
| 2023-02-28 | $27.15 | $27.30 | $27.05 | $27.05 | $27.05 | 128,808 |
| 2023-02-27 | $27.28 | $27.36 | $27.03 | $27.10 | $27.10 | 131,035 |
| 2023-02-24 | $26.72 | $27.01 | $26.66 | $27.00 | $27.00 | 266,473 |
| 2023-02-23 | $27.21 | $27.24 | $26.78 | $27.11 | $27.11 | 360,357 |
| 2023-02-22 | $27.00 | $27.13 | $26.84 | $26.98 | $26.98 | 171,741 |
| 2023-02-21 | $27.48 | $27.48 | $26.88 | $26.88 | $26.88 | 292,533 |
| 2023-02-17 | $27.71 | $27.75 | $27.50 | $27.69 | $27.69 | 191,642 |
| 2023-02-16 | $27.71 | $27.98 | $27.49 | $27.71 | $27.71 | 213,104 |
| 2023-02-15 | $27.61 | $27.99 | $27.50 | $27.94 | $27.94 | 153,401 |
| 2023-02-14 | $27.67 | $27.86 | $27.45 | $27.73 | $27.73 | 283,908 |
| 2023-02-13 | $27.42 | $27.75 | $27.26 | $27.75 | $27.75 | 548,519 |
| 2023-02-10 | $27.27 | $27.43 | $27.16 | $27.42 | $27.42 | 193,703 |
| 2023-02-09 | $27.96 | $27.96 | $27.25 | $27.33 | $27.33 | 173,482 |
| 2023-02-08 | $27.93 | $27.93 | $27.60 | $27.69 | $27.69 | 614,316 |
| 2023-02-07 | $27.66 | $28.08 | $27.56 | $28.04 | $28.04 | 233,478 |
| 2023-02-06 | $28.03 | $28.03 | $27.62 | $27.80 | $27.80 | 311,521 |
| 2023-02-03 | $28.07 | $28.42 | $28.06 | $28.19 | $28.19 | 159,987 |
| 2023-02-02 | $28.02 | $28.42 | $27.90 | $28.31 | $28.31 | 479,972 |
| 2023-02-01 | $27.37 | $28.01 | $27.23 | $27.77 | $27.77 | 256,108 |
| 2023-01-31 | $26.80 | $27.37 | $26.76 | $27.35 | $27.35 | 258,428 |
| 2023-01-30 | $26.83 | $26.94 | $26.65 | $26.65 | $26.65 | 263,748 |
| 2023-01-27 | $26.91 | $27.04 | $26.77 | $26.96 | $26.96 | 182,008 |
| 2023-01-26 | $26.92 | $27.00 | $26.55 | $26.87 | $26.87 | 270,273 |
| 2023-01-25 | $26.41 | $26.70 | $26.23 | $26.66 | $26.66 | 238,871 |
| 2023-01-24 | $26.63 | $26.72 | $26.43 | $26.55 | $26.55 | 268,917 |
| 2023-01-23 | $26.47 | $26.77 | $26.38 | $26.62 | $26.62 | 165,510 |
| 2023-01-20 | $26.10 | $26.37 | $25.84 | $26.34 | $26.34 | 841,355 |
| 2023-01-19 | $25.91 | $25.97 | $25.63 | $25.86 | $25.86 | 1,030,285 |
| 2023-01-18 | $26.66 | $26.75 | $26.01 | $26.01 | $26.01 | 199,889 |
| 2023-01-17 | $26.66 | $26.66 | $26.41 | $26.47 | $26.47 | 354,557 |
| 2023-01-13 | $26.32 | $26.62 | $26.18 | $26.55 | $26.55 | 238,465 |
| 2023-01-12 | $26.32 | $26.52 | $26.12 | $26.43 | $26.43 | 298,757 |
| 2023-01-11 | $26.06 | $26.15 | $25.93 | $26.12 | $26.12 | 227,434 |
| 2023-01-10 | $25.59 | $25.90 | $25.43 | $25.90 | $25.90 | 894,142 |
| 2023-01-09 | $25.76 | $25.86 | $25.54 | $25.58 | $25.58 | 223,815 |
| 2023-01-06 | $25.08 | $25.62 | $25.08 | $25.57 | $25.57 | 243,933 |
| 2023-01-05 | $24.89 | $25.02 | $24.64 | $24.94 | $24.94 | 233,176 |
| 2023-01-04 | $24.75 | $25.17 | $24.75 | $25.03 | $25.03 | 314,566 |
| 2023-01-03 | $24.84 | $25.06 | $24.47 | $24.65 | $24.65 | 266,107 |
| 2022-12-30 | $24.72 | $24.78 | $24.56 | $24.77 | $24.77 | 1,265,580 |
| 2022-12-29 | $24.58 | $24.89 | $24.45 | $24.83 | $24.83 | 1,088,915 |
| 2022-12-28 | $24.74 | $24.87 | $24.27 | $24.29 | $24.29 | 2,395,237 |
| 2022-12-27 | $24.92 | $24.92 | $24.70 | $24.83 | $24.83 | 417,693 |
| 2022-12-23 | $24.58 | $24.83 | $24.49 | $24.83 | $24.83 | 272,253 |
| 2022-12-22 | $24.66 | $24.66 | $24.16 | $24.60 | $24.60 | 1,656,757 |
| 2022-12-21 | $24.78 | $24.97 | $24.75 | $24.92 | $24.92 | 269,272 |
| 2022-12-20 | $24.33 | $24.59 | $24.31 | $24.49 | $24.49 | 996,631 |
| 2022-12-19 | $24.80 | $24.81 | $24.33 | $24.47 | $24.47 | 1,588,307 |
| 2022-12-16 | $24.55 | $24.73 | $24.43 | $24.65 | $24.65 | 243,480 |
| 2022-12-15 | $24.92 | $25.00 | $24.68 | $24.78 | $24.78 | 226,443 |
| 2022-12-14 | $25.43 | $25.66 | $25.18 | $25.33 | $25.33 | 316,988 |
| 2022-12-13 | $26.32 | $26.32 | $25.39 | $25.50 | $25.50 | 158,649 |
| 2022-12-12 | $25.16 | $25.45 | $24.99 | $25.41 | $25.41 | 313,326 |
| 2022-12-09 | $25.34 | $25.39 | $25.06 | $25.06 | $25.06 | 607,240 |
| 2022-12-08 | $25.41 | $25.62 | $25.30 | $25.39 | $25.39 | 276,232 |
| 2022-12-07 | $25.51 | $25.54 | $25.27 | $25.33 | $25.33 | 1,807,835 |
| 2022-12-06 | $25.79 | $25.79 | $25.26 | $25.42 | $25.42 | 2,257,047 |
| 2022-12-05 | $26.38 | $26.38 | $25.59 | $25.63 | $25.63 | 253,757 |
| 2022-12-02 | $26.11 | $26.54 | $26.11 | $26.46 | $26.46 | 3,843,347 |
| 2022-12-01 | $26.66 | $26.66 | $26.26 | $26.31 | $26.31 | 609,616 |
| 2022-11-30 | $25.99 | $26.39 | $25.55 | $26.36 | $26.36 | 179,385 |
| 2022-11-29 | $25.80 | $25.96 | $25.63 | $25.86 | $25.86 | 194,932 |
| 2022-11-28 | $26.05 | $26.05 | $25.60 | $25.70 | $25.70 | 117,814 |
| 2022-11-25 | $26.15 | $26.26 | $26.09 | $26.20 | $26.20 | 51,729 |
| 2022-11-23 | $26.16 | $26.16 | $25.93 | $26.06 | $26.06 | 196,105 |
| 2022-11-22 | $25.99 | $26.09 | $25.87 | $26.09 | $26.09 | 167,419 |
| 2022-11-21 | $25.50 | $25.72 | $25.46 | $25.69 | $25.69 | 132,555 |
| 2022-11-18 | $25.99 | $25.99 | $25.53 | $25.70 | $25.70 | 160,380 |
| 2022-11-17 | $25.64 | $25.64 | $25.27 | $25.59 | $25.59 | 304,882 |
| 2022-11-16 | $26.08 | $26.08 | $25.66 | $25.71 | $25.71 | 244,059 |
| 2022-11-15 | $26.19 | $26.39 | $26.01 | $26.13 | $26.13 | 293,626 |
| 2022-11-14 | $26.13 | $26.24 | $25.81 | $25.81 | $25.81 | 165,538 |
| 2022-11-11 | $26.04 | $26.27 | $25.96 | $26.09 | $26.09 | 388,358 |
| 2022-11-10 | $25.38 | $25.85 | $25.38 | $25.83 | $25.83 | 326,341 |
| 2022-11-09 | $24.91 | $24.99 | $24.44 | $24.50 | $24.50 | 215,985 |
| 2022-11-08 | $25.10 | $25.36 | $24.87 | $25.10 | $25.10 | 125,262 |
| 2022-11-07 | $24.92 | $25.16 | $24.79 | $25.16 | $25.16 | 821,946 |
| 2022-11-04 | $24.77 | $24.98 | $24.44 | $24.81 | $24.81 | 147,972 |
| 2022-11-03 | $24.22 | $24.49 | $23.99 | $24.38 | $24.38 | 187,786 |
| 2022-11-02 | $25.12 | $25.29 | $24.44 | $24.45 | $24.45 | 196,980 |
| 2022-11-01 | $25.32 | $25.32 | $25.02 | $25.17 | $25.17 | 369,376 |
| 2022-10-31 | $24.92 | $25.13 | $24.80 | $25.05 | $25.05 | 671,591 |
| 2022-10-28 | $24.66 | $25.02 | $24.47 | $25.00 | $25.00 | 243,463 |
| 2022-10-27 | $24.62 | $24.90 | $24.48 | $24.51 | $24.51 | 341,042 |
| 2022-10-26 | $24.33 | $24.79 | $24.33 | $24.40 | $24.40 | 265,852 |
| 2022-10-25 | $23.90 | $24.39 | $23.88 | $24.35 | $24.35 | 257,637 |
| 2022-10-24 | $23.86 | $23.95 | $23.60 | $23.91 | $23.91 | 450,376 |
| 2022-10-21 | $23.25 | $23.73 | $23.13 | $23.67 | $23.67 | 166,219 |
| 2022-10-20 | $23.52 | $23.70 | $23.02 | $23.12 | $23.12 | 344,748 |
| 2022-10-19 | $23.63 | $23.75 | $23.19 | $23.45 | $23.45 | 224,340 |
| 2022-10-18 | $23.91 | $23.95 | $23.49 | $23.75 | $23.75 | 179,828 |
| 2022-10-17 | $23.27 | $23.51 | $23.21 | $23.41 | $23.41 | 143,601 |
| 2022-10-14 | $23.52 | $23.52 | $22.81 | $22.82 | $22.82 | 364,842 |
| 2022-10-13 | $22.29 | $23.42 | $22.11 | $23.32 | $23.32 | 293,246 |
| 2022-10-12 | $22.72 | $22.82 | $22.51 | $22.66 | $22.66 | 328,718 |
| 2022-10-11 | $22.61 | $23.01 | $22.43 | $22.72 | $22.72 | 181,636 |
| 2022-10-10 | $22.86 | $22.94 | $22.58 | $22.70 | $22.70 | 383,220 |
| 2022-10-07 | $23.09 | $23.09 | $22.65 | $22.74 | $22.74 | 283,960 |
| 2022-10-06 | $23.23 | $23.41 | $23.13 | $23.25 | $23.25 | 179,106 |
| 2022-10-05 | $23.14 | $23.42 | $22.99 | $23.33 | $23.33 | 192,641 |
| 2022-10-04 | $22.85 | $23.43 | $22.85 | $23.40 | $23.40 | 415,028 |
| 2022-10-03 | $22.06 | $22.60 | $21.91 | $22.47 | $22.47 | 489,685 |
| 2022-09-30 | $21.96 | $22.27 | $21.75 | $21.79 | $21.79 | 354,149 |
| 2022-09-29 | $22.11 | $22.11 | $21.66 | $21.93 | $21.93 | 370,442 |
| 2022-09-28 | $21.90 | $22.51 | $21.78 | $22.39 | $22.39 | 1,099,139 |
| 2022-09-27 | $22.04 | $22.15 | $21.56 | $21.77 | $21.77 | 463,429 |
| 2022-09-26 | $22.01 | $22.30 | $21.73 | $21.78 | $21.78 | 536,781 |
| 2022-09-23 | $22.38 | $22.38 | $21.81 | $22.08 | $22.08 | 764,177 |
| 2022-09-22 | $23.24 | $23.24 | $22.68 | $22.76 | $22.76 | 232,291 |
| 2022-09-21 | $23.67 | $23.80 | $23.18 | $23.19 | $23.19 | 155,810 |
| 2022-09-20 | $23.58 | $23.58 | $23.30 | $23.47 | $23.47 | 225,614 |
| 2022-09-19 | $23.48 | $23.92 | $23.48 | $23.89 | $23.82 | 228,130 |
| 2022-09-16 | $23.53 | $23.57 | $23.26 | $23.52 | $23.45 | 158,028 |
| 2022-09-15 | $23.74 | $24.02 | $23.67 | $23.75 | $23.68 | 280,382 |
| 2022-09-14 | $23.94 | $23.95 | $23.58 | $23.87 | $23.87 | 109,113 |
| 2022-09-13 | $24.30 | $24.30 | $23.77 | $23.87 | $23.87 | 156,813 |
| 2022-09-12 | $24.70 | $24.91 | $24.67 | $24.81 | $24.81 | 97,198 |
| 2022-09-09 | $24.20 | $24.52 | $24.20 | $24.49 | $24.49 | 131,025 |
| 2022-09-08 | $23.74 | $23.98 | $23.53 | $23.96 | $23.96 | 143,390 |
| 2022-09-07 | $23.45 | $23.90 | $23.42 | $23.88 | $23.88 | 155,282 |
| 2022-09-06 | $23.87 | $23.87 | $23.40 | $23.49 | $23.49 | 91,887 |
| 2022-09-02 | $24.19 | $24.25 | $23.66 | $23.77 | $23.77 | 141,849 |
| 2022-09-01 | $23.96 | $23.96 | $23.64 | $23.87 | $23.87 | 180,544 |
| 2022-08-31 | $24.46 | $24.46 | $24.16 | $24.18 | $24.18 | 100,657 |
| 2022-08-30 | $24.88 | $24.88 | $24.30 | $24.42 | $24.42 | 201,102 |
| 2022-08-29 | $24.83 | $25.00 | $24.73 | $24.81 | $24.81 | 119,144 |
| 2022-08-26 | $25.81 | $25.81 | $25.00 | $25.03 | $25.03 | 219,080 |
| 2022-08-25 | $25.41 | $25.76 | $25.41 | $25.73 | $25.73 | 94,638 |
| 2022-08-24 | $25.16 | $25.33 | $25.09 | $25.23 | $25.23 | 811,917 |
| 2022-08-23 | $25.23 | $25.46 | $25.17 | $25.18 | $25.18 | 277,509 |
| 2022-08-22 | $25.45 | $25.45 | $25.09 | $25.12 | $25.12 | 57,721 |
| 2022-08-19 | $25.92 | $25.92 | $25.62 | $25.69 | $25.69 | 158,021 |
| 2022-08-18 | $25.92 | $26.12 | $25.83 | $26.09 | $26.09 | 284,059 |
| 2022-08-17 | $25.80 | $25.96 | $25.64 | $25.81 | $25.81 | 153,090 |
| 2022-08-16 | $25.98 | $26.27 | $25.98 | $26.17 | $26.17 | 364,375 |
| 2022-08-15 | $25.72 | $25.98 | $25.66 | $25.98 | $25.98 | 311,899 |
| 2022-08-12 | $25.73 | $25.98 | $25.58 | $25.95 | $25.95 | 56,299 |
| 2022-08-11 | $25.53 | $25.74 | $25.53 | $25.56 | $25.56 | 196,893 |
| 2022-08-10 | $25.15 | $25.35 | $25.12 | $25.27 | $25.27 | 105,821 |
| 2022-08-09 | $24.82 | $24.82 | $24.62 | $24.70 | $24.70 | 154,378 |
| 2022-08-08 | $24.92 | $25.09 | $24.85 | $24.91 | $24.91 | 71,211 |
| 2022-08-05 | $24.50 | $24.80 | $24.49 | $24.73 | $24.73 | 171,715 |
| 2022-08-04 | $24.69 | $24.79 | $24.60 | $24.60 | $24.60 | 144,189 |
| 2022-08-03 | $24.77 | $24.83 | $24.52 | $24.73 | $24.73 | 140,916 |
| 2022-08-02 | $24.69 | $24.84 | $24.52 | $24.53 | $24.53 | 190,572 |
| 2022-08-01 | $24.70 | $24.99 | $24.49 | $24.85 | $24.85 | 200,846 |
| 2022-07-29 | $24.64 | $24.87 | $24.52 | $24.83 | $24.83 | 165,909 |
| 2022-07-28 | $24.46 | $24.54 | $24.05 | $24.53 | $24.53 | 270,429 |
| 2022-07-27 | $23.84 | $24.36 | $23.81 | $24.28 | $24.28 | 206,583 |
| 2022-07-26 | $23.73 | $23.87 | $23.66 | $23.72 | $23.72 | 157,147 |
| 2022-07-25 | $23.59 | $23.91 | $23.56 | $23.83 | $23.83 | 193,837 |
| 2022-07-22 | $23.88 | $23.95 | $23.41 | $23.56 | $23.56 | 166,166 |
| 2022-07-21 | $23.76 | $23.76 | $23.36 | $23.74 | $23.74 | 342,107 |
| 2022-07-20 | $23.50 | $23.86 | $23.44 | $23.80 | $23.80 | 381,649 |
| 2022-07-19 | $23.16 | $23.60 | $23.02 | $23.57 | $23.57 | 206,373 |
| 2022-07-18 | $22.99 | $23.11 | $22.70 | $22.77 | $22.77 | 291,376 |
| 2022-07-15 | $22.45 | $22.70 | $22.24 | $22.66 | $22.66 | 163,883 |
| 2022-07-14 | $22.19 | $22.21 | $21.88 | $22.18 | $22.18 | 211,325 |
| 2022-07-13 | $22.17 | $22.58 | $22.17 | $22.49 | $22.49 | 364,889 |
| 2022-07-12 | $22.53 | $22.85 | $22.48 | $22.58 | $22.58 | 361,632 |
| 2022-07-11 | $22.80 | $22.80 | $22.52 | $22.57 | $22.57 | 191,431 |
| 2022-07-08 | $22.86 | $22.93 | $22.64 | $22.78 | $22.78 | 113,668 |
| 2022-07-07 | $22.63 | $22.91 | $22.57 | $22.86 | $22.86 | 284,344 |
| 2022-07-06 | $22.84 | $22.84 | $22.07 | $22.38 | $22.38 | 257,605 |
| 2022-07-05 | $22.60 | $22.63 | $22.02 | $22.63 | $22.63 | 243,578 |
| 2022-07-01 | $22.56 | $22.88 | $22.33 | $22.78 | $22.78 | 485,981 |
| 2022-06-30 | $22.65 | $22.81 | $22.22 | $22.56 | $22.56 | 184,331 |
| 2022-06-29 | $23.09 | $23.12 | $22.58 | $22.74 | $22.74 | 277,738 |
| 2022-06-28 | $23.61 | $23.69 | $22.98 | $23.01 | $23.01 | 329,167 |
| 2022-06-27 | $23.25 | $23.46 | $23.10 | $23.25 | $23.25 | 355,930 |
| 2022-06-24 | $22.71 | $23.12 | $22.57 | $23.07 | $23.07 | 267,201 |
| 2022-06-23 | $22.50 | $22.51 | $22.07 | $22.33 | $22.33 | 684,353 |
| 2022-06-22 | $22.50 | $22.62 | $22.23 | $22.41 | $22.41 | 884,466 |
| 2022-06-21 | $22.74 | $22.87 | $22.42 | $22.83 | $22.78 | 468,250 |
| 2022-06-17 | $22.26 | $22.54 | $22.05 | $22.28 | $22.24 | 554,213 |
| 2022-06-16 | $23.04 | $23.04 | $22.06 | $22.18 | $22.14 | 349,297 |
| 2022-06-15 | $23.55 | $23.70 | $23.24 | $23.42 | $23.37 | 292,240 |
| 2022-06-14 | $23.15 | $23.43 | $22.99 | $23.18 | $23.13 | 273,831 |
| 2022-06-13 | $23.81 | $23.81 | $23.08 | $23.15 | $23.10 | 291,433 |
| 2022-06-10 | $24.66 | $24.69 | $24.19 | $24.29 | $24.24 | 170,401 |
| 2022-06-09 | $25.43 | $25.43 | $24.96 | $25.01 | $24.96 | 141,738 |
| 2022-06-08 | $25.91 | $25.91 | $25.40 | $25.44 | $25.39 | 145,639 |
| 2022-06-07 | $25.53 | $25.96 | $25.38 | $25.91 | $25.86 | 98,997 |
| 2022-06-06 | $25.77 | $25.77 | $25.53 | $25.67 | $25.62 | 118,170 |
| 2022-06-03 | $25.43 | $25.48 | $25.25 | $25.41 | $25.36 | 129,235 |
| 2022-06-02 | $25.30 | $25.63 | $25.19 | $25.60 | $25.55 | 103,538 |
| 2022-06-01 | $25.47 | $25.47 | $24.80 | $25.17 | $25.12 | 99,942 |
| 2022-05-31 | $25.38 | $25.38 | $25.05 | $25.25 | $25.20 | 201,556 |
| 2022-05-27 | $25.17 | $25.42 | $25.02 | $25.36 | $25.31 | 213,258 |
| 2022-05-26 | $24.80 | $25.06 | $24.60 | $24.96 | $24.91 | 322,931 |
| 2022-05-25 | $23.94 | $24.56 | $23.80 | $24.52 | $24.47 | 630,593 |
| 2022-05-24 | $24.06 | $24.06 | $23.41 | $23.92 | $23.87 | 204,354 |
| 2022-05-23 | $24.30 | $24.34 | $23.90 | $24.19 | $24.14 | 308,282 |
| 2022-05-20 | $24.74 | $24.74 | $23.35 | $23.89 | $23.84 | 274,745 |
| 2022-05-19 | $24.08 | $24.34 | $23.79 | $24.14 | $24.09 | 276,129 |
| 2022-05-18 | $26.79 | $26.79 | $24.00 | $24.09 | $24.04 | 162,113 |
| 2022-05-17 | $24.54 | $24.94 | $24.41 | $24.86 | $24.81 | 191,604 |
| 2022-05-16 | $24.09 | $24.22 | $23.79 | $24.04 | $23.99 | 274,891 |
| 2022-05-13 | $23.90 | $24.27 | $23.76 | $24.04 | $23.99 | 200,171 |
| 2022-05-12 | $23.44 | $23.60 | $23.00 | $23.50 | $23.45 | 307,032 |
| 2022-05-11 | $23.75 | $24.25 | $23.29 | $23.36 | $23.31 | 383,894 |
| 2022-05-10 | $24.26 | $24.75 | $23.19 | $23.72 | $23.67 | 495,472 |
| 2022-05-09 | $24.29 | $24.38 | $23.88 | $23.91 | $23.86 | 4,845,718 |
| 2022-05-06 | $24.86 | $24.86 | $24.30 | $24.55 | $24.50 | 137,505 |
| 2022-05-05 | $25.30 | $25.30 | $24.46 | $24.74 | $24.69 | 64,033 |
| 2022-05-04 | $24.92 | $25.56 | $24.70 | $25.47 | $25.42 | 143,978 |
| 2022-05-03 | $24.66 | $24.91 | $24.39 | $24.77 | $24.72 | 433,414 |
| 2022-05-02 | $24.39 | $24.54 | $23.90 | $24.39 | $24.34 | 193,207 |
| 2022-04-29 | $24.82 | $24.88 | $24.19 | $24.23 | $24.18 | 84,453 |
| 2022-04-28 | $24.72 | $25.00 | $24.25 | $24.90 | $24.85 | 73,355 |
| 2022-04-27 | $24.54 | $24.64 | $24.16 | $24.39 | $24.34 | 97,470 |
| 2022-04-26 | $24.76 | $24.83 | $24.35 | $24.38 | $24.33 | 98,602 |
| 2022-04-25 | $25.03 | $25.10 | $24.34 | $24.97 | $24.92 | 65,329 |
| 2022-04-22 | $25.86 | $25.86 | $24.98 | $24.98 | $24.93 | 51,451 |
| 2022-04-21 | $26.56 | $26.56 | $25.63 | $25.67 | $25.62 | 25,149 |
| 2022-04-20 | $26.64 | $26.64 | $26.16 | $26.16 | $26.11 | 37,326 |
| 2022-04-19 | $25.57 | $26.04 | $25.57 | $25.99 | $25.94 | 39,818 |
| 2022-04-18 | $25.49 | $25.74 | $25.42 | $25.46 | $25.41 | 42,748 |
| 2022-04-14 | $25.56 | $25.59 | $25.38 | $25.42 | $25.37 | 32,156 |
| 2022-04-13 | $25.17 | $25.50 | $25.15 | $25.45 | $25.40 | 53,864 |
| 2022-04-12 | $25.24 | $25.36 | $24.93 | $25.01 | $24.96 | 42,000 |
| 2022-04-11 | $24.85 | $25.25 | $24.85 | $24.87 | $24.82 | 58,786 |
| 2022-04-08 | $25.00 | $25.20 | $24.93 | $24.93 | $24.88 | 64,813 |
| 2022-04-07 | $25.05 | $25.05 | $24.61 | $24.91 | $24.86 | 52,104 |
| 2022-04-06 | $25.16 | $25.23 | $24.91 | $24.96 | $24.91 | 69,099 |
| 2022-04-05 | $25.81 | $25.81 | $25.20 | $25.25 | $25.20 | 45,948 |
| 2022-04-04 | $26.44 | $26.44 | $25.66 | $25.72 | $25.67 | 63,244 |
| 2022-04-01 | $25.96 | $26.04 | $25.68 | $25.87 | $25.82 | 40,636 |
| 2022-03-31 | $26.14 | $26.29 | $25.78 | $25.78 | $25.72 | 33,954 |
| 2022-03-30 | $26.69 | $26.69 | $26.06 | $26.14 | $26.09 | 38,709 |
| 2022-03-29 | $26.36 | $26.59 | $26.32 | $26.56 | $26.50 | 53,839 |
| 2022-03-28 | $27.01 | $27.01 | $25.92 | $26.08 | $26.03 | 34,483 |
| 2022-03-25 | $26.19 | $26.39 | $26.13 | $26.39 | $26.34 | 26,458 |
| 2022-03-24 | $25.82 | $26.07 | $25.82 | $26.04 | $25.98 | 60,477 |
| 2022-03-23 | $26.07 | $26.14 | $25.83 | $25.85 | $25.79 | 236,662 |
| 2022-03-22 | $26.50 | $26.52 | $26.17 | $26.27 | $26.22 | 51,159 |
| 2022-03-21 | $26.34 | $26.39 | $26.05 | $26.13 | $26.08 | 40,614 |
| 2022-03-18 | $25.97 | $26.21 | $25.82 | $26.19 | $26.13 | 27,322 |
| 2022-03-17 | $25.95 | $26.17 | $25.95 | $26.12 | $26.07 | 17,432 |
| 2022-03-16 | $25.74 | $25.93 | $25.61 | $25.93 | $25.88 | 20,487 |
| 2022-03-15 | $25.34 | $25.36 | $25.08 | $25.34 | $25.29 | 51,558 |
| 2022-03-14 | $25.56 | $25.56 | $25.04 | $25.14 | $25.09 | 31,717 |
| 2022-03-11 | $25.64 | $25.65 | $25.31 | $25.33 | $25.28 | 58,561 |
| 2022-03-10 | $25.14 | $25.44 | $25.02 | $25.44 | $25.38 | 327,644 |
| 2022-03-09 | $25.32 | $25.44 | $25.22 | $25.31 | $25.26 | 28,937 |
| 2022-03-08 | $24.89 | $25.36 | $24.83 | $24.85 | $24.80 | 79,863 |
| 2022-03-07 | $25.22 | $25.36 | $24.72 | $24.72 | $24.67 | 40,461 |
| 2022-03-04 | $25.39 | $25.52 | $25.17 | $25.52 | $25.47 | 61,381 |
| 2022-03-03 | $25.64 | $25.78 | $25.57 | $25.72 | $25.67 | 27,123 |
| 2022-03-02 | $25.20 | $25.91 | $25.20 | $25.83 | $25.78 | 48,737 |
| 2022-03-01 | $25.61 | $25.65 | $24.89 | $24.98 | $24.92 | 40,331 |
| 2022-02-28 | $25.40 | $25.60 | $25.32 | $25.60 | $25.55 | 17,232 |
| 2022-02-25 | $25.22 | $25.54 | $25.22 | $25.48 | $25.42 | 12,292 |
| 2022-02-24 | $24.35 | $24.86 | $24.28 | $24.85 | $24.80 | 20,487 |
Dimensional US Small Cap Value ETF (DFSV) News Headlines
Recent Dimensional US Small Cap Value ETF (DFSV) News
Similar Companies to Dimensional US Small Cap Value ETF (DFSV) 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 | -- | -- | -- |