Dimensional U.S. Equity ETF (DFUS) Exchange: NYSE ARCA
Data as of June 25, 2025
$65.02 ($0.67) 1.04%
Dimensional U.S. Equity ETF - Daily Information
Click for more stock information on Dimensional U.S. Equity ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $64.94 |
| Previous Close | $65.02 |
| High | $65.20 |
| Low | $64.78 |
| Adjusted Open | $64.94 |
| Previous Adjusted Close | $65.02 |
| Adjusted High | $65.20 |
| Adjusted Low | $64.78 |
About Dimensional U.S. Equity ETF (DFUS)
Dimensional U.S. Equity ETF
Invest in Dimensional U.S. Equity ETF (DFUS)
Historical Stock Data for Dimensional U.S. Equity ETF (DFUS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-06 | $64.94 | $65.20 | $64.78 | $65.02 | $65.02 | 314,124 |
| 2025-06-05 | $64.85 | $64.98 | $64.12 | $64.35 | $64.35 | 439,398 |
| 2025-06-04 | $64.78 | $64.86 | $64.61 | $64.64 | $64.64 | 615,096 |
| 2025-06-03 | $64.21 | $64.74 | $64.14 | $64.62 | $64.62 | 450,164 |
| 2025-06-02 | $63.75 | $64.21 | $63.42 | $64.19 | $64.19 | 543,746 |
| 2025-05-30 | $63.81 | $64.07 | $63.22 | $63.92 | $63.92 | 334,120 |
| 2025-05-29 | $64.35 | $64.35 | $63.55 | $63.96 | $63.96 | 291,283 |
| 2025-05-28 | $64.11 | $64.28 | $63.66 | $63.74 | $63.74 | 309,236 |
| 2025-05-27 | $63.57 | $64.13 | $63.37 | $64.11 | $64.11 | 297,422 |
| 2025-05-23 | $62.35 | $63.06 | $62.35 | $62.81 | $62.81 | 285,940 |
| 2025-05-22 | $63.10 | $63.59 | $63.04 | $63.18 | $63.18 | 526,404 |
| 2025-05-21 | $63.87 | $64.24 | $63.07 | $63.20 | $63.20 | 405,994 |
| 2025-05-20 | $64.33 | $64.44 | $63.97 | $64.30 | $64.30 | 320,132 |
| 2025-05-19 | $63.79 | $64.59 | $63.79 | $64.51 | $64.51 | 340,641 |
| 2025-05-16 | $64.20 | $64.50 | $63.94 | $64.49 | $64.49 | 329,638 |
| 2025-05-15 | $63.60 | $64.11 | $63.48 | $64.07 | $64.07 | 458,301 |
| 2025-05-14 | $63.78 | $63.96 | $63.59 | $63.81 | $63.81 | 457,971 |
| 2025-05-13 | $63.37 | $63.97 | $63.31 | $63.73 | $63.73 | 413,427 |
| 2025-05-12 | $63.16 | $63.26 | $62.60 | $63.26 | $63.26 | 486,322 |
| 2025-05-09 | $61.46 | $61.53 | $61.03 | $61.17 | $61.17 | 416,880 |
| 2025-05-08 | $61.20 | $61.82 | $60.87 | $61.23 | $61.23 | 397,138 |
| 2025-05-07 | $60.60 | $61.01 | $60.21 | $60.78 | $60.78 | 385,773 |
| 2025-05-06 | $60.44 | $60.91 | $60.28 | $60.52 | $60.52 | 413,329 |
| 2025-05-05 | $60.88 | $61.35 | $60.82 | $61.01 | $61.01 | 319,296 |
| 2025-05-02 | $61.09 | $61.51 | $60.85 | $61.33 | $61.33 | 531,692 |
| 2025-05-01 | $60.62 | $60.99 | $60.34 | $60.39 | $60.39 | 391,579 |
| 2025-04-30 | $59.18 | $60.15 | $58.56 | $59.96 | $59.96 | 411,548 |
| 2025-04-29 | $59.40 | $60.11 | $59.40 | $59.98 | $59.98 | 544,929 |
| 2025-04-28 | $59.72 | $59.91 | $58.98 | $59.61 | $59.61 | 299,620 |
| 2025-04-25 | $59.16 | $59.61 | $58.86 | $59.58 | $59.58 | 251,090 |
| 2025-04-24 | $58.11 | $59.23 | $57.98 | $59.18 | $59.18 | 225,893 |
| 2025-04-23 | $58.48 | $59.01 | $57.76 | $57.93 | $57.93 | 341,662 |
| 2025-04-22 | $56.15 | $57.22 | $56.13 | $56.98 | $56.98 | 515,705 |
| 2025-04-21 | $56.34 | $56.34 | $54.96 | $55.52 | $55.52 | 510,639 |
| 2025-04-17 | $56.97 | $57.37 | $56.61 | $56.91 | $56.91 | 825,843 |
| 2025-04-16 | $57.38 | $57.77 | $56.21 | $56.77 | $56.77 | 498,823 |
| 2025-04-15 | $58.25 | $58.64 | $57.96 | $58.02 | $58.02 | 938,004 |
| 2025-04-14 | $58.76 | $58.76 | $57.60 | $58.14 | $58.14 | 1,258,244 |
| 2025-04-11 | $56.55 | $57.86 | $56.14 | $57.64 | $57.64 | 693,076 |
| 2025-04-10 | $57.49 | $57.58 | $55.06 | $56.73 | $56.73 | 1,170,613 |
| 2025-04-09 | $53.33 | $59.06 | $53.28 | $58.68 | $58.68 | 1,153,723 |
| 2025-04-08 | $56.44 | $56.73 | $52.86 | $53.65 | $53.65 | 2,496,791 |
| 2025-04-07 | $52.73 | $56.56 | $52.10 | $54.56 | $54.56 | 2,091,728 |
| 2025-04-04 | $56.47 | $56.59 | $54.57 | $54.65 | $54.65 | 1,358,290 |
| 2025-04-03 | $58.86 | $59.21 | $58.02 | $58.04 | $58.04 | 897,697 |
| 2025-04-02 | $60.00 | $61.46 | $60.00 | $61.18 | $61.18 | 681,724 |
| 2025-04-01 | $60.25 | $60.89 | $59.89 | $60.73 | $60.73 | 447,470 |
| 2025-03-31 | $59.43 | $60.62 | $59.11 | $60.48 | $60.48 | 620,011 |
| 2025-03-28 | $61.21 | $61.30 | $60.08 | $60.18 | $60.18 | 458,431 |
| 2025-03-27 | $61.48 | $61.84 | $61.20 | $61.43 | $61.43 | 469,196 |
| 2025-03-26 | $62.37 | $62.49 | $61.48 | $61.67 | $61.67 | 329,937 |
| 2025-03-25 | $62.43 | $62.52 | $62.24 | $62.43 | $62.43 | 272,590 |
| 2025-03-24 | $62.01 | $62.52 | $61.97 | $62.39 | $62.25 | 394,826 |
| 2025-03-21 | $60.74 | $61.31 | $60.62 | $61.27 | $61.27 | 357,619 |
| 2025-03-20 | $60.99 | $61.78 | $60.92 | $61.22 | $61.22 | 348,614 |
| 2025-03-19 | $60.90 | $61.78 | $60.76 | $61.37 | $61.37 | 360,964 |
| 2025-03-18 | $61.11 | $61.11 | $60.47 | $60.68 | $60.68 | 419,262 |
| 2025-03-17 | $60.83 | $61.64 | $60.80 | $61.36 | $61.36 | 295,136 |
| 2025-03-14 | $60.15 | $60.94 | $60.10 | $60.87 | $60.87 | 415,172 |
| 2025-03-13 | $60.35 | $60.41 | $59.36 | $59.61 | $59.61 | 523,023 |
| 2025-03-12 | $60.78 | $60.88 | $59.90 | $60.40 | $60.40 | 519,798 |
| 2025-03-11 | $60.37 | $60.84 | $59.67 | $60.08 | $60.08 | 530,415 |
| 2025-03-10 | $61.32 | $61.49 | $59.98 | $60.50 | $60.50 | 450,360 |
| 2025-03-07 | $61.79 | $62.39 | $61.08 | $62.28 | $62.28 | 654,822 |
| 2025-03-06 | $62.30 | $62.80 | $61.67 | $61.98 | $61.98 | 505,089 |
| 2025-03-05 | $62.49 | $63.32 | $62.05 | $63.15 | $63.15 | 441,503 |
| 2025-03-04 | $62.69 | $63.38 | $61.87 | $62.46 | $62.46 | 497,365 |
| 2025-03-03 | $64.67 | $64.75 | $62.83 | $63.20 | $63.20 | 343,770 |
| 2025-02-28 | $63.47 | $64.46 | $63.20 | $64.43 | $64.43 | 254,255 |
| 2025-02-27 | $64.71 | $64.81 | $63.40 | $63.45 | $63.45 | 299,827 |
| 2025-02-26 | $64.68 | $65.04 | $64.22 | $64.43 | $64.43 | 282,693 |
| 2025-02-25 | $64.73 | $64.83 | $63.90 | $64.44 | $64.44 | 355,832 |
| 2025-02-24 | $65.37 | $65.37 | $64.68 | $64.80 | $64.80 | 368,062 |
| 2025-02-21 | $66.39 | $66.39 | $65.06 | $65.12 | $65.12 | 310,542 |
| 2025-02-20 | $66.54 | $66.57 | $65.98 | $66.35 | $66.35 | 325,947 |
| 2025-02-19 | $66.51 | $66.78 | $66.40 | $66.74 | $66.74 | 278,678 |
| 2025-02-18 | $66.55 | $66.62 | $66.30 | $66.62 | $66.62 | 260,223 |
| 2025-02-14 | $66.48 | $66.56 | $66.37 | $66.45 | $66.45 | 170,756 |
| 2025-02-13 | $65.86 | $66.46 | $65.78 | $66.45 | $66.45 | 326,127 |
| 2025-02-12 | $65.32 | $65.87 | $65.32 | $65.75 | $65.75 | 312,039 |
| 2025-02-11 | $65.76 | $66.04 | $65.74 | $65.98 | $65.98 | 234,465 |
| 2025-02-10 | $65.95 | $66.08 | $65.78 | $65.99 | $65.99 | 241,861 |
| 2025-02-07 | $66.29 | $66.37 | $65.50 | $65.59 | $65.59 | 342,077 |
| 2025-02-06 | $66.21 | $66.21 | $65.79 | $66.19 | $66.19 | 253,290 |
| 2025-02-05 | $65.54 | $66.00 | $65.38 | $65.99 | $65.99 | 310,465 |
| 2025-02-04 | $65.22 | $65.75 | $65.22 | $65.71 | $65.71 | 308,176 |
| 2025-02-03 | $64.59 | $65.50 | $64.42 | $65.23 | $65.23 | 370,030 |
| 2025-01-31 | $66.33 | $66.61 | $65.64 | $65.71 | $65.71 | 399,669 |
| 2025-01-30 | $65.92 | $66.26 | $65.64 | $66.07 | $66.07 | 389,535 |
| 2025-01-29 | $65.80 | $65.93 | $65.38 | $65.69 | $65.69 | 377,184 |
| 2025-01-28 | $65.45 | $66.04 | $65.20 | $65.91 | $65.91 | 369,647 |
| 2025-01-27 | $64.81 | $65.45 | $64.81 | $65.37 | $65.37 | 371,281 |
| 2025-01-24 | $66.55 | $66.59 | $66.21 | $66.33 | $66.33 | 434,334 |
| 2025-01-23 | $66.11 | $66.53 | $66.05 | $66.53 | $66.53 | 354,345 |
| 2025-01-22 | $66.18 | $66.32 | $66.10 | $66.17 | $66.17 | 297,104 |
| 2025-01-21 | $65.53 | $65.83 | $65.37 | $65.83 | $65.83 | 381,736 |
| 2025-01-17 | $65.31 | $65.38 | $65.02 | $65.20 | $65.20 | 343,488 |
| 2025-01-16 | $64.84 | $64.84 | $64.49 | $64.58 | $64.58 | 261,584 |
| 2025-01-15 | $64.45 | $64.80 | $64.30 | $64.66 | $64.66 | 211,094 |
| 2025-01-14 | $63.71 | $63.76 | $63.06 | $63.49 | $63.49 | 472,883 |
| 2025-01-13 | $62.65 | $63.35 | $62.65 | $63.32 | $63.32 | 677,522 |
| 2025-01-10 | $63.81 | $63.81 | $63.01 | $63.22 | $63.22 | 461,578 |
| 2025-01-08 | $64.13 | $64.31 | $63.78 | $64.21 | $64.21 | 439,616 |
| 2025-01-07 | $65.11 | $65.11 | $63.89 | $64.13 | $64.13 | 266,474 |
| 2025-01-06 | $64.97 | $65.31 | $64.66 | $64.83 | $64.83 | 278,231 |
| 2025-01-03 | $63.96 | $64.53 | $63.85 | $64.47 | $64.47 | 379,654 |
| 2025-01-02 | $64.13 | $64.33 | $63.22 | $63.64 | $63.64 | 377,240 |
| 2024-12-31 | $64.18 | $64.25 | $63.63 | $63.75 | $63.75 | 277,721 |
| 2024-12-30 | $63.95 | $64.37 | $63.57 | $63.99 | $63.99 | 420,885 |
| 2024-12-27 | $65.07 | $65.07 | $64.26 | $64.73 | $64.73 | 296,113 |
| 2024-12-26 | $65.23 | $65.54 | $65.07 | $65.44 | $65.44 | 294,415 |
| 2024-12-24 | $64.81 | $65.42 | $64.81 | $65.38 | $65.38 | 278,295 |
| 2024-12-23 | $64.33 | $64.75 | $63.98 | $64.69 | $64.69 | 678,280 |
| 2024-12-20 | $63.35 | $64.84 | $63.27 | $64.34 | $64.34 | 494,386 |
| 2024-12-19 | $64.23 | $64.38 | $63.60 | $63.60 | $63.60 | 615,208 |
| 2024-12-18 | $65.70 | $65.88 | $63.59 | $63.59 | $63.59 | 406,145 |
| 2024-12-17 | $65.69 | $65.76 | $65.52 | $65.65 | $65.65 | 489,894 |
| 2024-12-16 | $66.06 | $66.34 | $66.04 | $66.22 | $65.99 | 388,458 |
| 2024-12-13 | $66.23 | $66.23 | $65.76 | $65.93 | $65.70 | 350,727 |
| 2024-12-12 | $66.27 | $66.29 | $66.00 | $66.00 | $65.77 | 255,746 |
| 2024-12-11 | $66.17 | $66.47 | $66.16 | $66.37 | $66.14 | 266,671 |
| 2024-12-10 | $66.14 | $66.15 | $65.75 | $65.82 | $65.59 | 228,536 |
| 2024-12-09 | $66.46 | $66.48 | $65.99 | $66.05 | $65.82 | 319,031 |
| 2024-12-06 | $66.40 | $66.58 | $66.37 | $66.46 | $66.23 | 362,722 |
| 2024-12-05 | $66.52 | $66.55 | $66.28 | $66.31 | $66.08 | 359,364 |
| 2024-12-04 | $66.28 | $66.50 | $66.19 | $66.50 | $66.27 | 422,575 |
| 2024-12-03 | $66.03 | $66.05 | $65.84 | $66.03 | $65.80 | 405,694 |
| 2024-12-02 | $65.97 | $66.09 | $65.86 | $66.01 | $65.78 | 298,037 |
| 2024-11-29 | $65.56 | $65.96 | $65.56 | $65.85 | $65.85 | 120,926 |
| 2024-11-27 | $65.70 | $65.74 | $65.30 | $65.48 | $65.48 | 276,659 |
| 2024-11-26 | $65.51 | $65.77 | $65.44 | $65.68 | $65.68 | 318,455 |
| 2024-11-25 | $65.62 | $65.78 | $65.21 | $65.44 | $65.44 | 264,574 |
| 2024-11-22 | $64.85 | $65.21 | $64.85 | $65.17 | $65.17 | 395,373 |
| 2024-11-21 | $64.75 | $65.01 | $64.19 | $64.84 | $64.84 | 299,296 |
| 2024-11-20 | $64.43 | $64.43 | $63.82 | $64.42 | $64.42 | 210,100 |
| 2024-11-19 | $63.75 | $64.42 | $63.66 | $64.36 | $64.36 | 242,498 |
| 2024-11-18 | $63.90 | $64.28 | $63.83 | $64.12 | $64.12 | 284,230 |
| 2024-11-15 | $64.37 | $64.37 | $63.67 | $63.86 | $63.86 | 406,965 |
| 2024-11-14 | $65.23 | $65.24 | $64.65 | $64.72 | $64.72 | 325,623 |
| 2024-11-13 | $65.24 | $65.44 | $65.07 | $65.16 | $65.16 | 286,041 |
| 2024-11-12 | $65.41 | $65.47 | $64.94 | $65.17 | $65.17 | 252,972 |
| 2024-11-11 | $65.48 | $65.52 | $65.25 | $65.43 | $65.43 | 160,513 |
| 2024-11-08 | $65.02 | $65.38 | $64.99 | $65.25 | $65.25 | 391,618 |
| 2024-11-07 | $64.75 | $65.06 | $64.68 | $64.95 | $64.95 | 203,975 |
| 2024-11-06 | $64.15 | $64.57 | $63.82 | $64.50 | $64.50 | 682,750 |
| 2024-11-05 | $61.96 | $62.67 | $61.96 | $62.66 | $62.66 | 183,150 |
| 2024-11-04 | $62.03 | $62.17 | $61.72 | $61.90 | $61.90 | 249,288 |
| 2024-11-01 | $62.07 | $62.49 | $61.98 | $62.03 | $62.03 | 688,880 |
| 2024-10-31 | $62.52 | $62.52 | $61.70 | $61.70 | $61.70 | 275,225 |
| 2024-10-30 | $63.02 | $63.30 | $62.86 | $62.90 | $62.90 | 195,392 |
| 2024-10-29 | $62.83 | $63.21 | $62.72 | $63.07 | $63.07 | 282,022 |
| 2024-10-28 | $63.10 | $63.14 | $62.94 | $62.97 | $62.97 | 263,668 |
| 2024-10-25 | $63.06 | $63.31 | $62.63 | $62.74 | $62.74 | 397,164 |
| 2024-10-24 | $62.82 | $62.83 | $62.49 | $62.75 | $62.75 | 197,150 |
| 2024-10-23 | $62.99 | $63.02 | $62.23 | $62.60 | $62.60 | 238,232 |
| 2024-10-22 | $63.00 | $63.33 | $62.94 | $63.23 | $63.23 | 160,573 |
| 2024-10-21 | $63.33 | $63.45 | $62.99 | $63.28 | $63.28 | 312,230 |
| 2024-10-18 | $63.44 | $63.53 | $63.26 | $63.46 | $63.46 | 186,759 |
| 2024-10-17 | $63.54 | $63.54 | $63.20 | $63.20 | $63.20 | 339,830 |
| 2024-10-16 | $62.99 | $63.26 | $62.85 | $63.23 | $63.23 | 219,860 |
| 2024-10-15 | $63.36 | $63.41 | $62.80 | $62.88 | $62.88 | 196,697 |
| 2024-10-14 | $63.08 | $63.45 | $63.04 | $63.40 | $63.40 | 128,411 |
| 2024-10-11 | $62.43 | $62.95 | $62.43 | $62.85 | $62.85 | 216,065 |
| 2024-10-10 | $62.39 | $62.58 | $62.22 | $62.41 | $62.41 | 276,994 |
| 2024-10-09 | $62.14 | $62.57 | $62.05 | $62.54 | $62.54 | 186,407 |
| 2024-10-08 | $61.79 | $62.16 | $61.72 | $62.11 | $62.11 | 263,669 |
| 2024-10-07 | $61.97 | $61.99 | $61.45 | $61.58 | $61.58 | 167,729 |
| 2024-10-04 | $62.06 | $62.16 | $61.61 | $62.14 | $62.14 | 198,183 |
| 2024-10-03 | $61.46 | $61.67 | $61.26 | $61.52 | $61.52 | 223,896 |
| 2024-10-02 | $61.45 | $61.74 | $61.24 | $61.59 | $61.59 | 384,197 |
| 2024-10-01 | $62.16 | $62.16 | $61.31 | $61.56 | $61.56 | 280,035 |
| 2024-09-30 | $61.81 | $62.22 | $61.56 | $62.20 | $62.20 | 289,398 |
| 2024-09-27 | $62.12 | $62.21 | $61.82 | $61.89 | $61.89 | 174,912 |
| 2024-09-26 | $62.18 | $62.21 | $61.75 | $61.98 | $61.98 | 160,375 |
| 2024-09-25 | $61.90 | $61.93 | $61.61 | $61.74 | $61.74 | 506,915 |
| 2024-09-24 | $61.84 | $61.91 | $61.52 | $61.91 | $61.91 | 234,614 |
| 2024-09-23 | $61.73 | $61.76 | $61.57 | $61.70 | $61.70 | 233,854 |
| 2024-09-20 | $61.55 | $61.70 | $61.27 | $61.54 | $61.54 | 236,111 |
| 2024-09-19 | $61.69 | $61.92 | $61.45 | $61.75 | $61.75 | 412,193 |
| 2024-09-18 | $60.90 | $61.31 | $60.61 | $60.66 | $60.66 | 258,139 |
| 2024-09-17 | $61.00 | $61.16 | $60.57 | $60.82 | $60.82 | 292,944 |
| 2024-09-16 | $60.69 | $60.91 | $60.57 | $60.91 | $60.76 | 249,633 |
| 2024-09-13 | $60.50 | $60.86 | $60.50 | $60.77 | $60.62 | 182,729 |
| 2024-09-12 | $59.95 | $60.41 | $59.69 | $60.35 | $60.20 | 213,037 |
| 2024-09-11 | $59.22 | $59.92 | $58.29 | $59.82 | $59.67 | 208,015 |
| 2024-09-10 | $59.25 | $59.28 | $58.68 | $59.21 | $59.06 | 176,013 |
| 2024-09-09 | $58.85 | $59.20 | $58.65 | $59.06 | $58.91 | 231,804 |
| 2024-09-06 | $59.50 | $59.65 | $58.33 | $58.37 | $58.37 | 244,917 |
| 2024-09-05 | $59.60 | $59.87 | $59.18 | $59.47 | $59.47 | 253,949 |
| 2024-09-04 | $59.51 | $59.98 | $59.45 | $59.60 | $59.60 | 183,277 |
| 2024-09-03 | $60.75 | $60.75 | $59.48 | $59.70 | $59.70 | 245,085 |
| 2024-08-30 | $60.74 | $61.10 | $60.38 | $61.10 | $61.10 | 152,085 |
| 2024-08-29 | $60.69 | $61.10 | $60.45 | $60.48 | $60.48 | 141,398 |
| 2024-08-28 | $60.81 | $60.81 | $60.12 | $60.49 | $60.49 | 208,064 |
| 2024-08-27 | $60.62 | $60.88 | $60.51 | $60.85 | $60.85 | 401,471 |
| 2024-08-26 | $61.01 | $61.08 | $60.63 | $60.74 | $60.74 | 160,108 |
| 2024-08-23 | $60.53 | $60.98 | $60.48 | $60.91 | $60.91 | 345,265 |
| 2024-08-22 | $60.93 | $60.96 | $60.11 | $60.24 | $60.24 | 193,989 |
| 2024-08-21 | $60.53 | $60.83 | $60.41 | $60.73 | $60.73 | 159,487 |
| 2024-08-20 | $60.58 | $60.72 | $60.30 | $60.41 | $60.41 | 214,632 |
| 2024-08-19 | $60.04 | $60.60 | $60.00 | $60.57 | $60.57 | 192,525 |
| 2024-08-16 | $59.65 | $60.10 | $59.65 | $60.03 | $60.03 | 286,690 |
| 2024-08-15 | $59.46 | $59.91 | $59.44 | $59.85 | $59.85 | 188,570 |
| 2024-08-14 | $58.78 | $58.92 | $58.50 | $58.85 | $58.85 | 198,274 |
| 2024-08-13 | $58.00 | $58.66 | $58.00 | $58.62 | $58.62 | 443,489 |
| 2024-08-12 | $57.87 | $57.96 | $57.50 | $57.65 | $57.65 | 213,251 |
| 2024-08-09 | $57.41 | $57.82 | $57.25 | $57.72 | $57.72 | 221,755 |
| 2024-08-08 | $56.75 | $57.51 | $56.63 | $57.41 | $57.41 | 231,850 |
| 2024-08-07 | $57.19 | $57.52 | $56.06 | $56.14 | $56.14 | 263,400 |
| 2024-08-06 | $56.23 | $57.31 | $56.07 | $56.48 | $56.48 | 401,696 |
| 2024-08-05 | $55.24 | $56.67 | $55.20 | $56.04 | $56.04 | 440,897 |
| 2024-08-02 | $57.97 | $58.08 | $57.20 | $57.71 | $57.71 | 330,761 |
| 2024-08-01 | $60.00 | $60.28 | $58.53 | $58.93 | $58.93 | 291,068 |
| 2024-07-31 | $59.72 | $60.19 | $59.56 | $59.88 | $59.88 | 212,277 |
| 2024-07-30 | $59.38 | $59.43 | $58.56 | $58.90 | $58.90 | 193,354 |
| 2024-07-29 | $59.44 | $59.50 | $59.05 | $59.23 | $59.23 | 392,474 |
| 2024-07-26 | $58.97 | $59.49 | $58.93 | $59.20 | $59.20 | 184,264 |
| 2024-07-25 | $58.74 | $59.49 | $58.39 | $58.56 | $58.56 | 225,941 |
| 2024-07-24 | $59.57 | $59.59 | $58.65 | $58.72 | $58.72 | 486,626 |
| 2024-07-23 | $60.19 | $60.41 | $60.07 | $60.14 | $60.14 | 279,365 |
| 2024-07-22 | $59.93 | $60.22 | $59.76 | $60.20 | $60.20 | 272,429 |
| 2024-07-19 | $59.86 | $60.05 | $59.43 | $59.54 | $59.54 | 117,370 |
| 2024-07-18 | $60.63 | $60.74 | $59.71 | $59.89 | $59.89 | 259,930 |
| 2024-07-17 | $60.68 | $60.83 | $60.39 | $60.39 | $60.39 | 372,950 |
| 2024-07-16 | $61.05 | $61.35 | $60.98 | $61.35 | $61.35 | 232,055 |
| 2024-07-15 | $60.89 | $61.20 | $60.66 | $60.86 | $60.86 | 195,663 |
| 2024-07-12 | $60.34 | $61.01 | $60.34 | $60.60 | $60.60 | 194,551 |
| 2024-07-11 | $60.70 | $60.79 | $60.14 | $60.24 | $60.24 | 171,400 |
| 2024-07-10 | $60.17 | $60.63 | $60.10 | $60.61 | $60.61 | 237,348 |
| 2024-07-09 | $60.09 | $60.24 | $59.98 | $60.02 | $60.02 | 777,105 |
| 2024-07-08 | $60.05 | $60.10 | $59.89 | $60.01 | $60.01 | 208,499 |
| 2024-07-05 | $59.69 | $59.96 | $59.59 | $59.96 | $59.96 | 229,220 |
| 2024-07-03 | $59.37 | $59.68 | $59.37 | $59.65 | $59.65 | 142,340 |
| 2024-07-02 | $58.84 | $59.40 | $58.84 | $59.40 | $59.40 | 195,179 |
| 2024-07-01 | $59.09 | $59.09 | $58.71 | $58.97 | $58.97 | 199,572 |
| 2024-06-28 | $59.20 | $59.52 | $58.77 | $58.85 | $58.85 | 178,814 |
| 2024-06-27 | $58.95 | $59.14 | $58.89 | $59.07 | $59.07 | 251,372 |
| 2024-06-26 | $58.82 | $59.04 | $58.74 | $58.96 | $58.96 | 231,259 |
| 2024-06-25 | $58.88 | $58.96 | $58.67 | $58.93 | $58.93 | 207,513 |
| 2024-06-24 | $58.87 | $59.18 | $58.71 | $58.71 | $58.71 | 409,268 |
| 2024-06-21 | $58.96 | $58.98 | $58.70 | $58.83 | $58.83 | 289,580 |
| 2024-06-20 | $59.21 | $59.29 | $58.76 | $58.98 | $58.98 | 379,397 |
| 2024-06-18 | $58.98 | $59.14 | $58.93 | $59.14 | $59.14 | 290,818 |
| 2024-06-17 | $58.58 | $59.26 | $58.54 | $59.12 | $58.96 | 238,313 |
| 2024-06-14 | $58.49 | $58.61 | $58.33 | $58.60 | $58.44 | 237,615 |
| 2024-06-13 | $58.86 | $58.86 | $58.37 | $58.66 | $58.50 | 196,967 |
| 2024-06-12 | $58.71 | $58.95 | $58.56 | $58.66 | $58.50 | 154,322 |
| 2024-06-11 | $57.82 | $58.10 | $57.59 | $58.09 | $57.93 | 183,896 |
| 2024-06-10 | $57.74 | $58.04 | $57.64 | $58.02 | $57.86 | 183,150 |
| 2024-06-07 | $57.82 | $58.10 | $57.67 | $57.82 | $57.82 | 252,945 |
| 2024-06-06 | $58.00 | $58.04 | $57.76 | $57.95 | $57.95 | 227,994 |
| 2024-06-05 | $57.51 | $57.95 | $57.36 | $57.95 | $57.95 | 240,556 |
| 2024-06-04 | $57.14 | $57.34 | $56.92 | $57.24 | $57.24 | 171,482 |
| 2024-06-03 | $57.45 | $57.45 | $56.74 | $57.25 | $57.25 | 368,133 |
| 2024-05-31 | $56.93 | $57.25 | $56.29 | $57.22 | $57.22 | 349,205 |
| 2024-05-30 | $56.96 | $57.08 | $56.67 | $56.79 | $56.79 | 426,795 |
| 2024-05-29 | $57.09 | $57.31 | $57.09 | $57.12 | $57.12 | 215,409 |
| 2024-05-28 | $57.73 | $57.73 | $57.28 | $57.60 | $57.60 | 166,576 |
| 2024-05-24 | $57.39 | $57.65 | $57.29 | $57.59 | $57.59 | 286,283 |
| 2024-05-23 | $57.99 | $57.99 | $57.03 | $57.19 | $57.19 | 277,510 |
| 2024-05-22 | $57.75 | $57.79 | $57.39 | $57.63 | $57.63 | 257,438 |
| 2024-05-21 | $57.59 | $57.81 | $57.59 | $57.78 | $57.78 | 251,661 |
| 2024-05-20 | $57.65 | $57.84 | $57.64 | $57.71 | $57.71 | 193,436 |
| 2024-05-17 | $57.60 | $57.62 | $57.43 | $57.62 | $57.62 | 228,685 |
| 2024-05-16 | $57.70 | $57.83 | $57.49 | $57.49 | $57.49 | 204,098 |
| 2024-05-15 | $57.29 | $57.72 | $57.21 | $57.69 | $57.69 | 218,080 |
| 2024-05-14 | $56.72 | $57.04 | $56.69 | $57.00 | $57.00 | 649,797 |
| 2024-05-13 | $56.91 | $56.91 | $56.64 | $56.72 | $56.72 | 203,099 |
| 2024-05-10 | $56.80 | $56.90 | $56.58 | $56.68 | $56.68 | 236,857 |
| 2024-05-09 | $56.37 | $56.67 | $56.29 | $56.67 | $56.67 | 205,378 |
| 2024-05-08 | $56.13 | $56.38 | $56.13 | $56.36 | $56.36 | 245,675 |
| 2024-05-07 | $56.37 | $56.51 | $56.28 | $56.36 | $56.36 | 220,547 |
| 2024-05-06 | $55.93 | $56.31 | $55.93 | $56.28 | $56.28 | 224,521 |
| 2024-05-03 | $55.77 | $55.80 | $55.43 | $55.66 | $55.66 | 244,727 |
| 2024-05-02 | $54.92 | $55.11 | $54.40 | $55.00 | $55.00 | 192,654 |
| 2024-05-01 | $54.54 | $55.34 | $54.40 | $54.48 | $54.48 | 233,015 |
| 2024-04-30 | $55.38 | $55.45 | $54.64 | $54.67 | $54.67 | 175,953 |
| 2024-04-29 | $55.55 | $55.60 | $55.25 | $55.56 | $55.56 | 203,537 |
| 2024-04-26 | $55.18 | $55.51 | $55.14 | $55.36 | $55.36 | 262,893 |
| 2024-04-25 | $54.31 | $54.91 | $54.18 | $54.84 | $54.84 | 489,756 |
| 2024-04-24 | $55.18 | $55.26 | $54.77 | $55.06 | $55.06 | 404,222 |
| 2024-04-23 | $54.56 | $55.11 | $54.56 | $55.02 | $55.02 | 250,257 |
| 2024-04-22 | $54.17 | $54.66 | $53.91 | $54.38 | $54.38 | 214,104 |
| 2024-04-19 | $54.23 | $54.40 | $53.72 | $53.83 | $53.83 | 257,854 |
| 2024-04-18 | $54.58 | $54.83 | $54.21 | $54.28 | $54.28 | 1,100,714 |
| 2024-04-17 | $55.04 | $55.05 | $54.31 | $54.43 | $54.43 | 281,613 |
| 2024-04-16 | $54.91 | $55.04 | $54.61 | $54.71 | $54.71 | 381,323 |
| 2024-04-15 | $56.03 | $56.03 | $54.80 | $54.83 | $54.83 | 206,148 |
| 2024-04-12 | $56.01 | $56.13 | $55.39 | $55.53 | $55.53 | 170,607 |
| 2024-04-11 | $56.17 | $56.53 | $55.75 | $56.41 | $56.41 | 176,457 |
| 2024-04-10 | $55.83 | $56.20 | $55.76 | $55.99 | $55.99 | 214,937 |
| 2024-04-09 | $56.64 | $56.70 | $56.03 | $56.53 | $56.53 | 214,368 |
| 2024-04-08 | $56.58 | $56.65 | $56.45 | $56.51 | $56.51 | 188,320 |
| 2024-04-05 | $56.04 | $56.67 | $56.02 | $56.47 | $56.47 | 220,828 |
| 2024-04-04 | $56.98 | $57.04 | $55.84 | $55.85 | $55.85 | 189,894 |
| 2024-04-03 | $56.36 | $56.73 | $56.36 | $56.54 | $56.54 | 398,523 |
| 2024-04-02 | $56.38 | $56.49 | $56.23 | $56.46 | $56.46 | 287,808 |
| 2024-04-01 | $57.08 | $57.11 | $56.75 | $56.91 | $56.91 | 316,501 |
| 2024-03-28 | $56.96 | $57.15 | $56.96 | $56.98 | $56.98 | 248,451 |
| 2024-03-27 | $56.81 | $56.98 | $56.60 | $56.96 | $56.96 | 169,859 |
| 2024-03-26 | $56.76 | $56.81 | $56.48 | $56.52 | $56.52 | 257,500 |
| 2024-03-25 | $56.54 | $56.73 | $56.54 | $56.58 | $56.58 | 243,437 |
| 2024-03-22 | $56.87 | $56.88 | $56.69 | $56.75 | $56.75 | 284,070 |
| 2024-03-21 | $56.99 | $57.07 | $56.86 | $56.88 | $56.88 | 268,034 |
| 2024-03-20 | $56.10 | $56.68 | $56.02 | $56.66 | $56.66 | 276,547 |
| 2024-03-19 | $55.63 | $56.10 | $55.56 | $56.09 | $56.09 | 202,663 |
| 2024-03-18 | $55.95 | $56.14 | $55.83 | $55.89 | $55.77 | 210,708 |
| 2024-03-15 | $55.52 | $55.76 | $55.43 | $55.58 | $55.46 | 208,725 |
| 2024-03-14 | $56.25 | $56.25 | $55.59 | $55.89 | $55.77 | 353,454 |
| 2024-03-13 | $56.18 | $56.24 | $55.96 | $56.11 | $55.99 | 227,608 |
| 2024-03-12 | $55.80 | $56.21 | $55.53 | $56.17 | $56.05 | 221,457 |
| 2024-03-11 | $55.49 | $55.66 | $55.31 | $55.57 | $55.45 | 240,034 |
| 2024-03-08 | $56.18 | $56.39 | $55.61 | $55.66 | $55.54 | 235,066 |
| 2024-03-07 | $55.80 | $56.13 | $55.72 | $56.05 | $55.93 | 320,376 |
| 2024-03-06 | $55.52 | $55.70 | $55.32 | $55.44 | $55.44 | 233,586 |
| 2024-03-05 | $55.44 | $55.53 | $54.92 | $55.14 | $55.14 | 303,054 |
| 2024-03-04 | $55.76 | $55.93 | $55.71 | $55.74 | $55.74 | 313,090 |
| 2024-03-01 | $55.42 | $55.84 | $55.33 | $55.78 | $55.78 | 228,873 |
| 2024-02-29 | $55.31 | $55.45 | $54.97 | $55.34 | $55.34 | 689,935 |
| 2024-02-28 | $55.01 | $55.16 | $54.96 | $55.04 | $55.04 | 190,953 |
| 2024-02-27 | $55.17 | $55.20 | $54.94 | $55.19 | $55.19 | 207,899 |
| 2024-02-26 | $55.24 | $55.28 | $55.02 | $55.03 | $55.03 | 418,802 |
| 2024-02-23 | $55.34 | $55.40 | $55.11 | $55.21 | $55.21 | 179,047 |
| 2024-02-22 | $54.73 | $55.24 | $54.67 | $55.16 | $55.16 | 221,908 |
| 2024-02-21 | $53.85 | $54.05 | $53.66 | $54.05 | $54.05 | 263,504 |
| 2024-02-20 | $54.11 | $54.20 | $53.82 | $54.01 | $54.01 | 211,481 |
| 2024-02-16 | $54.67 | $54.76 | $54.34 | $54.40 | $54.40 | 213,241 |
| 2024-02-15 | $54.40 | $54.69 | $54.31 | $54.67 | $54.67 | 239,747 |
| 2024-02-14 | $54.06 | $54.32 | $53.80 | $54.29 | $54.29 | 475,646 |
| 2024-02-13 | $53.73 | $53.94 | $53.35 | $53.69 | $53.69 | 281,618 |
| 2024-02-12 | $54.51 | $54.80 | $54.48 | $54.55 | $54.55 | 233,056 |
| 2024-02-09 | $54.27 | $54.54 | $54.19 | $54.52 | $54.52 | 219,831 |
| 2024-02-08 | $54.03 | $54.19 | $54.02 | $54.13 | $54.13 | 276,064 |
| 2024-02-07 | $53.83 | $54.11 | $53.75 | $54.03 | $54.03 | 182,408 |
| 2024-02-06 | $53.57 | $53.66 | $53.41 | $53.64 | $53.64 | 375,444 |
| 2024-02-05 | $53.61 | $53.62 | $53.17 | $53.44 | $53.44 | 225,599 |
| 2024-02-02 | $53.18 | $53.86 | $53.12 | $53.70 | $53.70 | 341,258 |
| 2024-02-01 | $52.73 | $53.15 | $52.52 | $53.15 | $53.15 | 508,510 |
| 2024-01-31 | $53.10 | $53.20 | $52.49 | $52.49 | $52.49 | 283,765 |
| 2024-01-30 | $53.39 | $53.46 | $53.30 | $53.39 | $53.39 | 244,032 |
| 2024-01-29 | $52.98 | $53.45 | $52.98 | $53.43 | $53.43 | 185,750 |
| 2024-01-26 | $52.96 | $53.17 | $52.89 | $52.98 | $52.98 | 294,588 |
| 2024-01-25 | $52.99 | $53.04 | $52.74 | $52.99 | $52.99 | 430,117 |
| 2024-01-24 | $53.07 | $53.14 | $52.71 | $52.72 | $52.72 | 226,888 |
| 2024-01-23 | $52.65 | $52.75 | $52.51 | $52.70 | $52.70 | 321,967 |
| 2024-01-22 | $52.61 | $52.76 | $52.51 | $52.59 | $52.59 | 258,995 |
| 2024-01-19 | $51.94 | $52.42 | $51.79 | $52.40 | $52.40 | 275,096 |
| 2024-01-18 | $51.53 | $51.81 | $51.31 | $51.77 | $51.77 | 1,899,405 |
| 2024-01-17 | $51.20 | $51.33 | $51.03 | $51.27 | $51.27 | 389,986 |
| 2024-01-16 | $51.61 | $51.74 | $51.36 | $51.55 | $51.55 | 210,951 |
| 2024-01-12 | $51.92 | $52.04 | $51.66 | $51.79 | $51.79 | 329,171 |
| 2024-01-11 | $51.86 | $51.95 | $51.33 | $51.76 | $51.76 | 318,751 |
| 2024-01-10 | $51.53 | $51.89 | $51.50 | $51.79 | $51.79 | 291,234 |
| 2024-01-09 | $51.38 | $51.65 | $51.25 | $51.51 | $51.51 | 226,891 |
| 2024-01-08 | $50.88 | $51.65 | $50.88 | $51.61 | $51.61 | 327,356 |
| 2024-01-05 | $50.75 | $51.16 | $50.74 | $50.89 | $50.89 | 313,269 |
| 2024-01-04 | $50.85 | $51.19 | $50.78 | $50.79 | $50.79 | 275,078 |
| 2024-01-03 | $51.16 | $51.24 | $50.90 | $50.96 | $50.96 | 725,601 |
| 2024-01-02 | $51.47 | $51.59 | $51.22 | $51.44 | $51.44 | 466,839 |
| 2023-12-29 | $51.97 | $52.04 | $51.63 | $51.83 | $51.83 | 223,140 |
| 2023-12-28 | $51.99 | $52.10 | $51.96 | $52.00 | $52.00 | 300,975 |
| 2023-12-27 | $51.91 | $52.04 | $51.84 | $51.96 | $51.96 | 454,757 |
| 2023-12-26 | $51.74 | $52.02 | $51.74 | $51.93 | $51.93 | 289,356 |
| 2023-12-22 | $51.70 | $51.86 | $51.46 | $51.66 | $51.66 | 254,425 |
| 2023-12-21 | $51.33 | $51.59 | $51.16 | $51.55 | $51.55 | 351,354 |
| 2023-12-20 | $51.71 | $51.90 | $50.98 | $50.99 | $50.99 | 779,845 |
| 2023-12-19 | $51.51 | $51.78 | $51.43 | $51.76 | $51.76 | 259,451 |
| 2023-12-18 | $51.52 | $51.75 | $51.52 | $51.64 | $51.41 | 403,011 |
| 2023-12-15 | $51.42 | $51.53 | $51.29 | $51.41 | $51.41 | 393,142 |
| 2023-12-14 | $51.49 | $51.67 | $51.17 | $51.46 | $51.46 | 766,482 |
| 2023-12-13 | $50.53 | $51.23 | $50.44 | $51.19 | $51.19 | 203,380 |
| 2023-12-12 | $50.22 | $50.49 | $50.09 | $50.47 | $50.47 | 323,473 |
| 2023-12-11 | $50.01 | $50.28 | $49.99 | $50.28 | $50.28 | 350,794 |
| 2023-12-08 | $49.71 | $50.12 | $49.71 | $50.05 | $50.05 | 192,480 |
| 2023-12-07 | $49.59 | $49.87 | $49.58 | $49.84 | $49.84 | 189,386 |
| 2023-12-06 | $49.84 | $49.87 | $49.39 | $49.44 | $49.44 | 248,816 |
| 2023-12-05 | $49.55 | $49.74 | $49.50 | $49.63 | $49.63 | 193,539 |
| 2023-12-04 | $49.57 | $49.73 | $49.44 | $49.72 | $49.72 | 203,572 |
| 2023-12-01 | $49.40 | $49.95 | $49.39 | $49.92 | $49.92 | 226,191 |
| 2023-11-30 | $49.46 | $49.56 | $49.22 | $49.55 | $49.55 | 271,072 |
| 2023-11-29 | $49.59 | $49.73 | $49.29 | $49.35 | $49.35 | 209,935 |
| 2023-11-28 | $49.26 | $49.48 | $49.17 | $49.34 | $49.34 | 247,938 |
| 2023-11-27 | $49.31 | $49.41 | $49.25 | $49.33 | $49.33 | 500,055 |
| 2023-11-24 | $49.30 | $49.41 | $49.30 | $49.38 | $49.38 | 48,387 |
| 2023-11-22 | $49.30 | $49.47 | $49.23 | $49.36 | $49.36 | 221,778 |
| 2023-11-21 | $49.12 | $49.18 | $49.01 | $49.12 | $49.12 | 264,058 |
| 2023-11-20 | $48.89 | $49.36 | $48.89 | $49.28 | $49.28 | 253,282 |
| 2023-11-17 | $48.84 | $48.96 | $48.74 | $48.90 | $48.90 | 317,545 |
| 2023-11-16 | $48.76 | $48.84 | $48.57 | $48.79 | $48.79 | 1,023,993 |
| 2023-11-15 | $48.83 | $49.01 | $48.71 | $48.80 | $48.80 | 198,482 |
| 2023-11-14 | $48.41 | $48.82 | $48.35 | $48.70 | $48.70 | 209,764 |
| 2023-11-13 | $47.52 | $47.78 | $47.46 | $47.69 | $47.69 | 224,157 |
| 2023-11-10 | $47.20 | $47.71 | $47.05 | $47.71 | $47.71 | 230,673 |
| 2023-11-09 | $47.50 | $47.50 | $46.94 | $46.96 | $46.96 | 255,286 |
| 2023-11-08 | $47.45 | $47.48 | $47.14 | $47.38 | $47.38 | 202,639 |
| 2023-11-07 | $47.21 | $47.44 | $47.10 | $47.39 | $47.39 | 195,009 |
| 2023-11-06 | $47.21 | $47.31 | $47.01 | $47.22 | $47.22 | 189,132 |
| 2023-11-03 | $46.89 | $47.32 | $46.89 | $47.14 | $47.14 | 168,568 |
| 2023-11-02 | $46.24 | $46.69 | $46.24 | $46.66 | $46.66 | 157,841 |
| 2023-11-01 | $45.44 | $45.85 | $45.39 | $45.77 | $45.77 | 184,981 |
| 2023-10-31 | $45.07 | $45.36 | $44.91 | $45.34 | $45.34 | 238,146 |
| 2023-10-30 | $44.82 | $45.15 | $44.70 | $45.05 | $45.05 | 201,937 |
| 2023-10-27 | $44.93 | $44.94 | $44.39 | $44.51 | $44.51 | 237,544 |
| 2023-10-26 | $45.14 | $45.25 | $44.64 | $44.75 | $44.75 | 269,379 |
| 2023-10-25 | $45.70 | $45.70 | $45.21 | $45.24 | $45.24 | 247,539 |
| 2023-10-24 | $45.82 | $46.08 | $45.63 | $45.93 | $45.93 | 181,569 |
| 2023-10-23 | $45.50 | $46.04 | $45.33 | $45.63 | $45.63 | 409,527 |
| 2023-10-20 | $46.23 | $46.25 | $45.71 | $45.73 | $45.73 | 292,832 |
| 2023-10-19 | $46.83 | $46.99 | $46.21 | $46.31 | $46.31 | 1,065,925 |
| 2023-10-18 | $47.21 | $47.22 | $46.62 | $46.74 | $46.74 | 257,434 |
| 2023-10-17 | $47.01 | $47.63 | $47.00 | $47.41 | $47.41 | 269,578 |
| 2023-10-16 | $46.95 | $47.44 | $46.95 | $47.35 | $47.35 | 405,749 |
| 2023-10-13 | $47.26 | $47.37 | $46.65 | $46.83 | $46.83 | 237,059 |
| 2023-10-12 | $47.52 | $47.52 | $46.84 | $47.09 | $47.09 | 230,305 |
| 2023-10-11 | $47.37 | $47.46 | $47.09 | $47.43 | $47.43 | 160,689 |
| 2023-10-10 | $47.09 | $47.56 | $47.06 | $47.27 | $47.27 | 243,661 |
| 2023-10-09 | $46.50 | $47.04 | $46.43 | $47.00 | $47.00 | 148,194 |
| 2023-10-06 | $45.87 | $46.87 | $45.75 | $46.71 | $46.71 | 245,503 |
| 2023-10-05 | $46.15 | $46.19 | $45.80 | $46.11 | $46.11 | 355,344 |
| 2023-10-04 | $45.91 | $46.24 | $45.72 | $46.18 | $46.18 | 234,113 |
| 2023-10-03 | $46.26 | $46.40 | $45.68 | $45.86 | $45.86 | 211,495 |
| 2023-10-02 | $46.45 | $46.63 | $46.20 | $46.51 | $46.51 | 178,224 |
| 2023-09-29 | $47.01 | $47.02 | $46.40 | $46.55 | $46.55 | 215,683 |
| 2023-09-28 | $46.33 | $46.82 | $46.27 | $46.66 | $46.66 | 186,452 |
| 2023-09-27 | $46.48 | $46.52 | $45.98 | $46.37 | $46.37 | 241,810 |
| 2023-09-26 | $46.64 | $46.75 | $46.24 | $46.29 | $46.29 | 418,342 |
| 2023-09-25 | $46.62 | $46.99 | $46.60 | $46.96 | $46.96 | 281,235 |
| 2023-09-22 | $47.05 | $47.14 | $46.75 | $46.80 | $46.80 | 180,860 |
| 2023-09-21 | $47.29 | $47.30 | $46.88 | $46.88 | $46.88 | 260,347 |
| 2023-09-20 | $48.19 | $48.27 | $47.63 | $47.66 | $47.66 | 186,654 |
| 2023-09-19 | $48.06 | $48.15 | $47.80 | $48.07 | $48.07 | 233,410 |
| 2023-09-18 | $48.32 | $48.49 | $48.23 | $48.36 | $48.20 | 89,808 |
| 2023-09-15 | $48.76 | $48.76 | $48.29 | $48.32 | $48.16 | 141,391 |
| 2023-09-14 | $48.83 | $48.98 | $48.63 | $48.90 | $48.74 | 129,201 |
| 2023-09-13 | $48.55 | $48.64 | $48.36 | $48.50 | $48.34 | 113,790 |
| 2023-09-12 | $48.56 | $48.71 | $48.43 | $48.46 | $48.30 | 115,774 |
| 2023-09-11 | $48.75 | $48.79 | $48.56 | $48.77 | $48.61 | 171,150 |
| 2023-09-08 | $48.41 | $48.58 | $48.33 | $48.45 | $48.29 | 164,298 |
| 2023-09-07 | $48.16 | $48.41 | $48.15 | $48.33 | $48.17 | 83,527 |
| 2023-09-06 | $48.82 | $48.82 | $48.32 | $48.53 | $48.37 | 105,485 |
| 2023-09-05 | $49.02 | $49.08 | $48.85 | $48.85 | $48.69 | 224,230 |
| 2023-09-01 | $49.33 | $49.35 | $48.99 | $49.11 | $49.11 | 204,055 |
| 2023-08-31 | $49.12 | $49.24 | $48.98 | $48.99 | $48.99 | 162,021 |
| 2023-08-30 | $48.87 | $49.10 | $48.79 | $49.04 | $49.04 | 173,491 |
| 2023-08-29 | $48.04 | $48.84 | $48.04 | $48.83 | $48.83 | 177,711 |
| 2023-08-28 | $48.00 | $48.17 | $47.90 | $48.11 | $48.11 | 190,026 |
| 2023-08-25 | $47.59 | $47.93 | $47.26 | $47.80 | $47.80 | 155,663 |
| 2023-08-24 | $48.32 | $48.33 | $47.46 | $47.47 | $47.47 | 149,116 |
| 2023-08-23 | $47.64 | $48.17 | $47.64 | $48.12 | $48.12 | 113,432 |
| 2023-08-22 | $47.95 | $47.97 | $47.53 | $47.57 | $47.57 | 380,088 |
| 2023-08-21 | $47.57 | $47.80 | $47.31 | $47.73 | $47.73 | 208,864 |
| 2023-08-18 | $47.07 | $47.50 | $47.07 | $47.41 | $47.41 | 141,983 |
| 2023-08-17 | $47.94 | $47.94 | $47.34 | $47.40 | $47.40 | 181,859 |
| 2023-08-16 | $48.12 | $48.26 | $47.79 | $47.79 | $47.79 | 257,711 |
| 2023-08-15 | $48.54 | $48.54 | $48.09 | $48.17 | $48.17 | 304,602 |
| 2023-08-14 | $48.37 | $48.68 | $48.30 | $48.68 | $48.68 | 100,509 |
| 2023-08-11 | $48.30 | $48.56 | $48.28 | $48.42 | $48.42 | 474,905 |
| 2023-08-10 | $48.76 | $49.10 | $48.39 | $48.46 | $48.46 | 130,295 |
| 2023-08-09 | $48.88 | $48.88 | $48.42 | $48.45 | $48.45 | 89,007 |
| 2023-08-08 | $48.69 | $48.87 | $48.44 | $48.81 | $48.81 | 162,938 |
| 2023-08-07 | $48.82 | $49.08 | $48.77 | $49.07 | $49.07 | 168,851 |
| 2023-08-04 | $49.02 | $49.30 | $48.61 | $48.65 | $48.65 | 122,212 |
| 2023-08-03 | $48.81 | $49.08 | $48.72 | $48.89 | $48.89 | 209,300 |
| 2023-08-02 | $49.30 | $49.32 | $48.92 | $49.03 | $49.03 | 127,755 |
| 2023-08-01 | $49.71 | $49.78 | $49.59 | $49.74 | $49.74 | 232,886 |
| 2023-07-31 | $49.82 | $49.90 | $49.67 | $49.87 | $49.87 | 160,201 |
| 2023-07-28 | $49.60 | $49.79 | $49.52 | $49.74 | $49.74 | 183,623 |
| 2023-07-27 | $49.90 | $49.95 | $49.11 | $49.22 | $49.22 | 308,813 |
| 2023-07-26 | $49.44 | $49.71 | $49.34 | $49.51 | $49.51 | 268,213 |
| 2023-07-25 | $49.34 | $49.67 | $49.34 | $49.53 | $49.53 | 148,076 |
| 2023-07-24 | $49.26 | $49.47 | $49.25 | $49.39 | $49.39 | 179,445 |
| 2023-07-21 | $49.40 | $49.41 | $49.19 | $49.21 | $49.21 | 176,412 |
| 2023-07-20 | $49.48 | $49.54 | $49.13 | $49.22 | $49.22 | 525,092 |
| 2023-07-19 | $49.60 | $49.70 | $49.47 | $49.58 | $49.58 | 162,613 |
| 2023-07-18 | $49.06 | $49.53 | $49.01 | $49.48 | $49.48 | 179,604 |
| 2023-07-17 | $48.85 | $49.17 | $48.84 | $49.06 | $49.06 | 138,626 |
| 2023-07-14 | $49.03 | $49.05 | $48.76 | $48.85 | $48.85 | 132,655 |
| 2023-07-13 | $48.74 | $49.00 | $48.71 | $48.93 | $48.93 | 130,170 |
| 2023-07-12 | $48.57 | $48.66 | $48.40 | $48.51 | $48.51 | 128,963 |
| 2023-07-11 | $47.86 | $48.20 | $47.81 | $48.13 | $48.13 | 113,758 |
| 2023-07-10 | $47.60 | $47.80 | $47.56 | $47.79 | $47.79 | 87,189 |
| 2023-07-07 | $47.57 | $48.04 | $47.57 | $47.60 | $47.60 | 164,500 |
| 2023-07-06 | $47.73 | $47.73 | $47.36 | $47.68 | $47.68 | 132,129 |
| 2023-07-05 | $48.02 | $48.16 | $47.99 | $48.06 | $48.06 | 155,043 |
| 2023-07-03 | $48.13 | $48.21 | $48.11 | $48.19 | $48.19 | 96,285 |
| 2023-06-30 | $47.97 | $48.26 | $47.95 | $48.16 | $48.16 | 165,490 |
| 2023-06-29 | $47.39 | $47.63 | $47.34 | $47.61 | $47.61 | 149,613 |
| 2023-06-28 | $47.28 | $47.51 | $47.17 | $47.39 | $47.39 | 168,860 |
| 2023-06-27 | $46.89 | $47.41 | $46.89 | $47.35 | $47.35 | 323,604 |
| 2023-06-26 | $46.98 | $47.17 | $46.78 | $46.78 | $46.78 | 134,541 |
| 2023-06-23 | $46.96 | $47.20 | $46.91 | $46.99 | $46.99 | 126,160 |
| 2023-06-22 | $47.15 | $47.38 | $47.05 | $47.38 | $47.38 | 183,989 |
| 2023-06-21 | $47.31 | $47.43 | $47.15 | $47.21 | $47.21 | 163,342 |
| 2023-06-20 | $47.66 | $47.70 | $47.35 | $47.59 | $47.43 | 181,984 |
| 2023-06-16 | $48.22 | $48.22 | $47.80 | $47.85 | $47.69 | 113,859 |
| 2023-06-15 | $47.38 | $48.14 | $47.38 | $48.05 | $47.89 | 277,080 |
| 2023-06-14 | $47.50 | $47.65 | $47.05 | $47.45 | $47.29 | 183,259 |
| 2023-06-13 | $47.33 | $47.48 | $47.27 | $47.42 | $47.26 | 341,157 |
| 2023-06-12 | $46.71 | $47.10 | $46.71 | $47.10 | $46.94 | 138,841 |
| 2023-06-09 | $46.75 | $46.90 | $46.56 | $46.67 | $46.51 | 199,765 |
| 2023-06-08 | $46.30 | $46.64 | $46.27 | $46.59 | $46.43 | 154,309 |
| 2023-06-07 | $46.52 | $46.67 | $46.30 | $46.35 | $46.19 | 185,343 |
| 2023-06-06 | $46.24 | $46.53 | $46.18 | $46.49 | $46.33 | 284,336 |
| 2023-06-05 | $46.46 | $46.56 | $46.20 | $46.28 | $46.12 | 147,317 |
| 2023-06-02 | $46.00 | $46.49 | $45.97 | $46.42 | $46.42 | 167,938 |
| 2023-06-01 | $45.26 | $45.78 | $45.14 | $45.67 | $45.67 | 223,455 |
| 2023-05-31 | $45.29 | $45.34 | $45.03 | $45.19 | $45.19 | 145,852 |
| 2023-05-30 | $45.73 | $45.74 | $45.35 | $45.51 | $45.51 | 116,854 |
| 2023-05-26 | $45.04 | $45.57 | $45.01 | $45.51 | $45.51 | 142,690 |
| 2023-05-25 | $44.96 | $45.02 | $44.67 | $44.91 | $44.91 | 158,987 |
| 2023-05-24 | $44.67 | $44.74 | $44.44 | $44.58 | $44.58 | 157,530 |
| 2023-05-23 | $45.18 | $45.33 | $44.85 | $44.90 | $44.90 | 243,500 |
| 2023-05-22 | $45.37 | $45.52 | $45.23 | $45.38 | $45.38 | 132,042 |
| 2023-05-19 | $45.50 | $45.57 | $45.21 | $45.31 | $45.31 | 180,807 |
| 2023-05-18 | $44.90 | $45.46 | $44.90 | $45.44 | $45.44 | 129,714 |
| 2023-05-17 | $44.64 | $45.03 | $44.48 | $44.98 | $44.98 | 193,196 |
| 2023-05-16 | $44.54 | $44.72 | $44.39 | $44.39 | $44.39 | 664,692 |
| 2023-05-15 | $44.60 | $44.75 | $44.42 | $44.74 | $44.74 | 152,931 |
| 2023-05-12 | $44.68 | $44.77 | $44.25 | $44.52 | $44.52 | 85,374 |
| 2023-05-11 | $44.55 | $44.60 | $44.35 | $44.59 | $44.59 | 86,470 |
| 2023-05-10 | $44.77 | $44.89 | $44.24 | $44.67 | $44.67 | 213,041 |
| 2023-05-09 | $44.45 | $44.58 | $44.43 | $44.44 | $44.44 | 109,353 |
| 2023-05-08 | $44.64 | $44.69 | $44.52 | $44.64 | $44.64 | 97,906 |
| 2023-05-05 | $44.21 | $44.72 | $44.21 | $44.63 | $44.63 | 132,062 |
| 2023-05-04 | $43.98 | $44.05 | $43.64 | $43.77 | $43.77 | 223,335 |
| 2023-05-03 | $44.51 | $44.74 | $44.13 | $44.15 | $44.15 | 151,114 |
| 2023-05-02 | $44.93 | $44.93 | $44.15 | $44.41 | $44.41 | 283,942 |
| 2023-05-01 | $44.91 | $45.16 | $44.91 | $44.97 | $44.97 | 173,783 |
| 2023-04-28 | $44.54 | $44.97 | $44.54 | $44.96 | $44.96 | 121,910 |
| 2023-04-27 | $44.01 | $44.62 | $44.01 | $44.59 | $44.59 | 110,450 |
| 2023-04-26 | $44.05 | $44.15 | $43.69 | $43.79 | $43.79 | 117,459 |
| 2023-04-25 | $44.54 | $44.54 | $43.97 | $43.97 | $43.97 | 104,832 |
| 2023-04-24 | $44.62 | $44.78 | $44.51 | $44.72 | $44.72 | 80,460 |
| 2023-04-21 | $44.67 | $44.72 | $44.46 | $44.69 | $44.69 | 179,048 |
| 2023-04-20 | $44.62 | $44.84 | $44.49 | $44.64 | $44.64 | 111,180 |
| 2023-04-19 | $44.66 | $44.95 | $44.66 | $44.90 | $44.90 | 110,929 |
| 2023-04-18 | $45.01 | $45.04 | $44.77 | $44.90 | $44.90 | 176,555 |
| 2023-04-17 | $44.79 | $44.88 | $44.57 | $44.88 | $44.88 | 203,223 |
| 2023-04-14 | $44.71 | $44.96 | $44.44 | $44.73 | $44.73 | 168,022 |
| 2023-04-13 | $44.33 | $44.84 | $44.32 | $44.80 | $44.80 | 121,209 |
| 2023-04-12 | $44.61 | $44.66 | $44.15 | $44.23 | $44.23 | 119,806 |
| 2023-04-11 | $44.42 | $44.56 | $44.31 | $44.40 | $44.40 | 123,957 |
| 2023-04-10 | $43.99 | $44.36 | $43.92 | $44.34 | $44.34 | 131,880 |
| 2023-04-06 | $44.08 | $44.30 | $43.91 | $44.25 | $44.25 | 128,770 |
| 2023-04-05 | $44.14 | $44.20 | $43.91 | $44.12 | $44.12 | 132,215 |
| 2023-04-04 | $44.65 | $44.65 | $44.15 | $44.27 | $44.27 | 167,468 |
| 2023-04-03 | $44.36 | $44.63 | $44.30 | $44.60 | $44.60 | 194,018 |
| 2023-03-31 | $43.85 | $44.44 | $43.85 | $44.43 | $44.43 | 156,010 |
| 2023-03-30 | $43.82 | $43.85 | $43.60 | $43.79 | $43.79 | 135,288 |
| 2023-03-29 | $43.37 | $43.59 | $43.29 | $43.57 | $43.57 | 104,184 |
| 2023-03-28 | $42.92 | $43.02 | $42.75 | $42.95 | $42.95 | 234,722 |
| 2023-03-27 | $43.21 | $43.24 | $42.94 | $43.05 | $43.05 | 215,872 |
| 2023-03-24 | $42.52 | $42.92 | $42.25 | $42.92 | $42.92 | 153,668 |
| 2023-03-23 | $42.89 | $43.34 | $42.35 | $42.68 | $42.68 | 143,309 |
| 2023-03-22 | $43.34 | $43.63 | $42.55 | $42.55 | $42.55 | 125,921 |
| 2023-03-21 | $43.02 | $43.37 | $42.99 | $43.33 | $43.33 | 143,015 |
| 2023-03-20 | $42.52 | $42.90 | $42.50 | $42.82 | $42.69 | 132,437 |
| 2023-03-17 | $42.91 | $42.91 | $42.31 | $42.45 | $42.45 | 750,867 |
| 2023-03-16 | $42.02 | $42.99 | $41.94 | $42.96 | $42.96 | 342,778 |
| 2023-03-15 | $41.98 | $42.25 | $41.63 | $42.25 | $42.25 | 255,141 |
| 2023-03-14 | $42.47 | $42.76 | $42.05 | $42.52 | $42.52 | 727,027 |
| 2023-03-13 | $41.59 | $42.36 | $41.34 | $41.85 | $41.85 | 154,394 |
| 2023-03-10 | $42.55 | $42.75 | $41.83 | $41.97 | $41.97 | 129,580 |
| 2023-03-09 | $43.60 | $43.78 | $42.58 | $42.68 | $42.68 | 131,852 |
| 2023-03-08 | $43.51 | $43.59 | $43.25 | $43.53 | $43.53 | 210,319 |
| 2023-03-07 | $44.13 | $44.13 | $43.39 | $43.48 | $43.48 | 129,688 |
| 2023-03-06 | $44.19 | $44.44 | $44.05 | $44.12 | $44.12 | 143,184 |
| 2023-03-03 | $43.58 | $44.15 | $43.56 | $44.13 | $44.13 | 104,745 |
| 2023-03-02 | $42.95 | $43.52 | $42.89 | $43.42 | $43.42 | 201,224 |
| 2023-03-01 | $43.24 | $43.32 | $42.98 | $43.10 | $43.10 | 133,798 |
| 2023-02-28 | $43.31 | $43.56 | $43.27 | $43.27 | $43.27 | 145,731 |
| 2023-02-27 | $43.59 | $43.77 | $43.32 | $43.39 | $43.39 | 107,143 |
| 2023-02-24 | $43.11 | $43.33 | $42.94 | $43.25 | $43.25 | 188,501 |
| 2023-02-23 | $43.77 | $43.84 | $43.23 | $43.66 | $43.66 | 126,665 |
| 2023-02-22 | $43.60 | $43.71 | $43.25 | $43.44 | $43.44 | 226,601 |
| 2023-02-21 | $44.05 | $44.06 | $43.47 | $43.50 | $43.50 | 141,642 |
| 2023-02-17 | $44.40 | $44.45 | $44.10 | $44.40 | $44.40 | 152,627 |
| 2023-02-16 | $44.59 | $45.04 | $44.55 | $44.55 | $44.55 | 161,454 |
| 2023-02-15 | $44.70 | $45.14 | $44.63 | $45.12 | $45.12 | 173,320 |
| 2023-02-14 | $44.75 | $45.18 | $44.49 | $44.93 | $44.93 | 162,461 |
| 2023-02-13 | $44.52 | $44.92 | $44.46 | $44.92 | $44.92 | 98,617 |
| 2023-02-10 | $44.12 | $44.42 | $44.12 | $44.42 | $44.42 | 123,121 |
| 2023-02-09 | $45.07 | $45.12 | $44.19 | $44.32 | $44.32 | 240,686 |
| 2023-02-08 | $45.08 | $45.15 | $44.66 | $44.69 | $44.69 | 104,540 |
| 2023-02-07 | $44.52 | $45.36 | $44.40 | $45.21 | $45.21 | 146,673 |
| 2023-02-06 | $44.64 | $44.82 | $44.51 | $44.63 | $44.63 | 147,241 |
| 2023-02-03 | $44.82 | $45.48 | $44.82 | $44.99 | $44.99 | 151,197 |
| 2023-02-02 | $45.24 | $45.61 | $45.00 | $45.43 | $45.43 | 175,833 |
| 2023-02-01 | $44.18 | $45.08 | $43.94 | $44.77 | $44.77 | 225,206 |
| 2023-01-31 | $43.67 | $44.27 | $43.67 | $44.25 | $44.25 | 188,266 |
| 2023-01-30 | $43.89 | $44.05 | $43.58 | $43.58 | $43.58 | 214,698 |
| 2023-01-27 | $43.99 | $44.41 | $43.94 | $44.16 | $44.16 | 402,264 |
| 2023-01-26 | $43.85 | $44.06 | $43.53 | $44.06 | $44.06 | 460,010 |
| 2023-01-25 | $43.16 | $43.61 | $42.89 | $43.56 | $43.56 | 173,539 |
| 2023-01-24 | $43.49 | $43.66 | $43.31 | $43.59 | $43.59 | 174,991 |
| 2023-01-23 | $43.20 | $43.84 | $43.13 | $43.65 | $43.65 | 230,884 |
| 2023-01-20 | $42.31 | $43.10 | $42.30 | $43.09 | $43.09 | 235,070 |
| 2023-01-19 | $42.43 | $42.55 | $42.14 | $42.28 | $42.28 | 116,622 |
| 2023-01-18 | $43.46 | $43.56 | $42.61 | $42.61 | $42.61 | 201,872 |
| 2023-01-17 | $43.35 | $43.55 | $43.24 | $43.30 | $43.30 | 188,089 |
| 2023-01-13 | $42.88 | $43.43 | $42.81 | $43.37 | $43.37 | 138,032 |
| 2023-01-12 | $43.14 | $43.34 | $42.71 | $43.17 | $43.17 | 703,739 |
| 2023-01-11 | $42.62 | $43.03 | $42.59 | $43.03 | $43.03 | 176,285 |
| 2023-01-10 | $42.15 | $42.52 | $42.04 | $42.52 | $42.52 | 201,432 |
| 2023-01-09 | $42.47 | $42.79 | $42.17 | $42.20 | $42.20 | 396,223 |
| 2023-01-06 | $41.56 | $42.31 | $41.31 | $42.20 | $42.20 | 205,901 |
| 2023-01-05 | $41.55 | $41.55 | $41.20 | $41.24 | $41.24 | 185,916 |
| 2023-01-04 | $41.63 | $41.90 | $41.34 | $41.72 | $41.72 | 265,511 |
| 2023-01-03 | $41.81 | $41.88 | $41.08 | $41.42 | $41.42 | 205,034 |
| 2022-12-30 | $41.32 | $41.61 | $41.17 | $41.61 | $41.61 | 236,619 |
| 2022-12-29 | $41.27 | $41.76 | $41.27 | $41.68 | $41.68 | 497,050 |
| 2022-12-28 | $41.41 | $41.65 | $40.92 | $40.92 | $40.92 | 355,788 |
| 2022-12-27 | $41.55 | $41.63 | $41.33 | $41.44 | $41.44 | 818,288 |
| 2022-12-23 | $41.30 | $41.61 | $41.11 | $41.58 | $41.58 | 221,063 |
| 2022-12-22 | $41.60 | $41.60 | $40.74 | $41.35 | $41.35 | 343,388 |
| 2022-12-21 | $41.58 | $42.08 | $41.58 | $41.94 | $41.94 | 449,823 |
| 2022-12-20 | $41.20 | $41.50 | $41.06 | $41.33 | $41.33 | 383,295 |
| 2022-12-19 | $41.89 | $41.89 | $41.26 | $41.46 | $41.27 | 226,492 |
| 2022-12-16 | $41.91 | $42.12 | $41.57 | $41.83 | $41.64 | 312,227 |
| 2022-12-15 | $42.80 | $42.80 | $42.11 | $42.30 | $42.10 | 213,313 |
| 2022-12-14 | $43.52 | $43.97 | $43.03 | $43.38 | $43.18 | 181,058 |
| 2022-12-13 | $44.51 | $44.51 | $43.33 | $43.60 | $43.40 | 230,423 |
| 2022-12-12 | $42.74 | $43.31 | $42.72 | $43.31 | $43.11 | 167,610 |
| 2022-12-09 | $42.90 | $43.14 | $42.68 | $42.69 | $42.49 | 293,648 |
| 2022-12-08 | $42.92 | $43.14 | $42.73 | $43.04 | $42.84 | 336,136 |
| 2022-12-07 | $42.64 | $42.94 | $42.59 | $42.66 | $42.46 | 214,088 |
| 2022-12-06 | $43.35 | $43.42 | $42.53 | $42.80 | $42.60 | 321,185 |
| 2022-12-05 | $43.95 | $44.00 | $43.27 | $43.41 | $43.21 | 230,063 |
| 2022-12-02 | $43.81 | $44.35 | $43.78 | $44.27 | $44.07 | 292,874 |
| 2022-12-01 | $44.40 | $44.55 | $44.02 | $44.32 | $44.12 | 248,899 |
| 2022-11-30 | $43.08 | $44.29 | $42.78 | $44.27 | $44.07 | 205,563 |
| 2022-11-29 | $43.10 | $43.22 | $42.82 | $42.96 | $42.76 | 206,211 |
| 2022-11-28 | $43.49 | $43.58 | $42.98 | $43.08 | $42.88 | 169,710 |
| 2022-11-25 | $43.72 | $43.82 | $43.67 | $43.76 | $43.56 | 73,985 |
| 2022-11-23 | $43.41 | $43.81 | $43.41 | $43.72 | $43.52 | 150,772 |
| 2022-11-22 | $43.09 | $43.50 | $42.97 | $43.50 | $43.30 | 607,634 |
| 2022-11-21 | $42.87 | $43.00 | $42.71 | $42.91 | $42.71 | 225,610 |
| 2022-11-18 | $43.20 | $43.20 | $42.78 | $43.10 | $42.90 | 148,270 |
| 2022-11-17 | $42.49 | $42.95 | $42.42 | $42.87 | $42.67 | 176,421 |
| 2022-11-16 | $43.17 | $43.27 | $42.98 | $43.02 | $42.82 | 181,517 |
| 2022-11-15 | $43.69 | $43.80 | $43.03 | $43.40 | $43.40 | 192,912 |
| 2022-11-14 | $43.20 | $43.56 | $42.99 | $43.02 | $43.02 | 106,322 |
| 2022-11-11 | $42.99 | $43.47 | $42.92 | $43.38 | $43.38 | 191,310 |
| 2022-11-10 | $42.14 | $42.97 | $42.01 | $42.96 | $42.96 | 223,650 |
| 2022-11-09 | $41.38 | $41.46 | $40.66 | $40.72 | $40.72 | 279,550 |
| 2022-11-08 | $41.51 | $41.92 | $41.13 | $41.59 | $41.59 | 369,697 |
| 2022-11-07 | $41.16 | $41.42 | $40.92 | $41.36 | $41.36 | 261,477 |
| 2022-11-04 | $41.09 | $41.24 | $40.29 | $40.94 | $40.94 | 220,058 |
| 2022-11-03 | $40.52 | $40.76 | $40.24 | $40.45 | $40.45 | 294,210 |
| 2022-11-02 | $41.89 | $42.33 | $40.82 | $40.82 | $40.82 | 268,814 |
| 2022-11-01 | $42.46 | $42.50 | $41.79 | $41.94 | $41.94 | 346,049 |
| 2022-10-31 | $42.04 | $42.30 | $41.98 | $42.10 | $42.10 | 167,165 |
| 2022-10-28 | $41.40 | $42.37 | $41.40 | $42.33 | $42.33 | 190,460 |
| 2022-10-27 | $41.73 | $41.92 | $41.32 | $41.41 | $41.41 | 327,596 |
| 2022-10-26 | $41.49 | $42.18 | $41.49 | $41.56 | $41.56 | 184,986 |
| 2022-10-25 | $41.20 | $41.88 | $41.20 | $41.88 | $41.88 | 238,533 |
| 2022-10-24 | $40.82 | $41.30 | $40.55 | $41.17 | $41.17 | 270,306 |
| 2022-10-21 | $39.69 | $40.74 | $39.61 | $40.72 | $40.72 | 229,881 |
| 2022-10-20 | $40.03 | $40.52 | $39.65 | $39.77 | $39.77 | 270,818 |
| 2022-10-19 | $40.13 | $40.43 | $39.82 | $40.10 | $40.10 | 216,688 |
| 2022-10-18 | $40.81 | $40.85 | $40.04 | $40.44 | $40.44 | 273,944 |
| 2022-10-17 | $39.61 | $40.05 | $39.61 | $39.94 | $39.94 | 267,662 |
| 2022-10-14 | $40.15 | $40.29 | $38.87 | $38.93 | $38.93 | 340,792 |
| 2022-10-13 | $38.11 | $40.01 | $37.96 | $39.85 | $39.85 | 371,609 |
| 2022-10-12 | $38.95 | $39.14 | $38.84 | $38.86 | $38.86 | 249,451 |
| 2022-10-11 | $39.06 | $39.53 | $38.74 | $38.94 | $38.94 | 499,104 |
| 2022-10-10 | $39.66 | $39.66 | $38.98 | $39.23 | $39.23 | 177,908 |
| 2022-10-07 | $40.17 | $40.17 | $39.31 | $39.52 | $39.52 | 260,608 |
| 2022-10-06 | $40.91 | $41.19 | $40.58 | $40.63 | $40.63 | 219,687 |
| 2022-10-05 | $40.64 | $41.23 | $40.38 | $40.96 | $40.96 | 112,954 |
| 2022-10-04 | $40.40 | $41.10 | $40.40 | $41.10 | $41.10 | 288,885 |
| 2022-10-03 | $39.22 | $40.01 | $39.00 | $39.82 | $39.82 | 264,273 |
| 2022-09-30 | $39.29 | $39.72 | $38.76 | $38.82 | $38.82 | 428,477 |
| 2022-09-29 | $39.77 | $39.77 | $39.04 | $39.35 | $39.35 | 760,622 |
| 2022-09-28 | $39.51 | $40.37 | $39.32 | $40.19 | $40.19 | 467,027 |
| 2022-09-27 | $39.85 | $40.10 | $39.12 | $39.35 | $39.35 | 414,354 |
| 2022-09-26 | $39.63 | $40.11 | $39.34 | $39.45 | $39.45 | 316,828 |
| 2022-09-23 | $40.13 | $40.13 | $39.34 | $39.83 | $39.83 | 304,993 |
| 2022-09-22 | $40.89 | $40.90 | $40.47 | $40.55 | $40.55 | 221,105 |
| 2022-09-21 | $41.87 | $42.19 | $40.96 | $40.97 | $40.97 | 159,505 |
| 2022-09-20 | $41.87 | $41.87 | $41.36 | $41.69 | $41.69 | 212,903 |
| 2022-09-19 | $41.58 | $42.31 | $41.58 | $42.28 | $42.12 | 187,117 |
| 2022-09-16 | $41.88 | $42.01 | $41.58 | $41.94 | $41.78 | 118,136 |
| 2022-09-15 | $42.55 | $42.94 | $42.18 | $42.32 | $42.16 | 78,368 |
| 2022-09-14 | $42.80 | $42.90 | $42.42 | $42.80 | $42.64 | 112,266 |
| 2022-09-13 | $43.54 | $43.60 | $42.51 | $42.63 | $42.47 | 142,891 |
| 2022-09-12 | $44.28 | $44.61 | $44.28 | $44.52 | $44.35 | 155,931 |
| 2022-09-09 | $43.60 | $44.15 | $43.60 | $44.07 | $43.90 | 90,207 |
| 2022-09-08 | $42.74 | $43.35 | $42.66 | $43.33 | $43.17 | 99,075 |
| 2022-09-07 | $42.26 | $43.12 | $42.26 | $43.05 | $42.89 | 113,944 |
| 2022-09-06 | $42.56 | $42.63 | $42.02 | $42.26 | $42.10 | 177,695 |
| 2022-09-02 | $43.34 | $43.44 | $42.27 | $42.47 | $42.31 | 147,879 |
| 2022-09-01 | $42.60 | $42.91 | $42.23 | $42.87 | $42.71 | 144,181 |
| 2022-08-31 | $43.36 | $43.43 | $42.83 | $42.84 | $42.68 | 240,649 |
| 2022-08-30 | $43.80 | $43.80 | $42.93 | $43.15 | $42.99 | 246,445 |
| 2022-08-29 | $43.66 | $43.97 | $43.50 | $43.65 | $43.48 | 92,891 |
| 2022-08-26 | $45.49 | $45.49 | $43.95 | $43.96 | $43.79 | 120,594 |
| 2022-08-25 | $44.96 | $45.46 | $44.93 | $45.45 | $45.28 | 125,128 |
| 2022-08-24 | $44.67 | $44.96 | $44.62 | $44.80 | $44.63 | 93,196 |
| 2022-08-23 | $44.71 | $45.03 | $44.66 | $44.69 | $44.52 | 111,275 |
| 2022-08-22 | $45.20 | $45.20 | $44.67 | $44.78 | $44.61 | 99,221 |
| 2022-08-19 | $46.02 | $46.05 | $45.61 | $45.72 | $45.72 | 100,699 |
| 2022-08-18 | $46.18 | $46.42 | $46.14 | $46.33 | $46.33 | 92,556 |
| 2022-08-17 | $46.19 | $46.49 | $45.97 | $46.20 | $46.20 | 109,815 |
| 2022-08-16 | $46.32 | $46.76 | $46.26 | $46.57 | $46.57 | 176,756 |
| 2022-08-15 | $46.06 | $46.50 | $46.04 | $46.43 | $46.43 | 213,158 |
| 2022-08-12 | $45.72 | $46.28 | $45.63 | $46.28 | $46.28 | 186,241 |
| 2022-08-11 | $45.76 | $46.04 | $45.42 | $45.48 | $45.48 | 98,890 |
| 2022-08-10 | $45.23 | $45.51 | $45.13 | $45.51 | $45.51 | 276,280 |
| 2022-08-09 | $44.67 | $44.69 | $44.39 | $44.52 | $44.52 | 188,532 |
| 2022-08-08 | $44.94 | $45.22 | $44.63 | $44.76 | $44.76 | 157,328 |
| 2022-08-05 | $44.34 | $44.81 | $44.34 | $44.76 | $44.76 | 145,756 |
| 2022-08-04 | $44.79 | $44.88 | $44.62 | $44.80 | $44.80 | 111,396 |
| 2022-08-03 | $44.39 | $44.98 | $44.37 | $44.86 | $44.86 | 141,356 |
| 2022-08-02 | $44.26 | $44.63 | $44.01 | $44.16 | $44.16 | 198,795 |
| 2022-08-01 | $44.29 | $44.67 | $44.12 | $44.44 | $44.44 | 350,250 |
| 2022-07-29 | $44.07 | $44.62 | $43.97 | $44.54 | $44.54 | 401,380 |
| 2022-07-28 | $43.48 | $43.96 | $43.08 | $43.91 | $43.91 | 727,195 |
| 2022-07-27 | $42.68 | $43.56 | $42.66 | $43.40 | $43.40 | 226,047 |
| 2022-07-26 | $42.58 | $42.58 | $42.18 | $42.26 | $42.26 | 463,372 |
| 2022-07-25 | $42.83 | $42.87 | $42.54 | $42.77 | $42.77 | 276,026 |
| 2022-07-22 | $43.17 | $43.29 | $42.48 | $42.72 | $42.72 | 305,606 |
| 2022-07-21 | $42.64 | $43.18 | $42.44 | $43.18 | $43.18 | 198,975 |
| 2022-07-20 | $42.46 | $42.86 | $42.33 | $42.73 | $42.73 | 196,881 |
| 2022-07-19 | $41.77 | $42.46 | $41.70 | $42.42 | $42.42 | 502,180 |
| 2022-07-18 | $41.91 | $42.03 | $41.18 | $41.27 | $41.27 | 216,970 |
| 2022-07-15 | $41.27 | $41.60 | $41.09 | $41.58 | $41.58 | 214,379 |
| 2022-07-14 | $40.47 | $40.88 | $40.09 | $40.80 | $40.80 | 193,608 |
| 2022-07-13 | $40.61 | $41.21 | $40.54 | $40.97 | $40.97 | 217,154 |
| 2022-07-12 | $41.42 | $41.71 | $40.96 | $41.16 | $41.16 | 198,500 |
| 2022-07-11 | $41.74 | $41.80 | $41.43 | $41.52 | $41.52 | 322,450 |
| 2022-07-08 | $41.80 | $42.21 | $41.71 | $42.02 | $42.02 | 211,601 |
| 2022-07-07 | $41.62 | $42.12 | $41.62 | $42.05 | $42.05 | 268,091 |
| 2022-07-06 | $41.35 | $41.63 | $40.98 | $41.39 | $41.39 | 210,852 |
| 2022-07-05 | $40.64 | $41.28 | $40.29 | $41.28 | $41.28 | 260,198 |
| 2022-07-01 | $40.70 | $41.23 | $40.40 | $41.16 | $41.16 | 391,535 |
| 2022-06-30 | $40.67 | $41.12 | $40.24 | $40.75 | $40.75 | 368,017 |
| 2022-06-29 | $41.18 | $41.27 | $40.90 | $41.13 | $41.13 | 270,570 |
| 2022-06-28 | $42.24 | $42.49 | $41.15 | $41.18 | $41.18 | 489,994 |
| 2022-06-27 | $42.28 | $42.29 | $41.90 | $42.00 | $42.00 | 325,468 |
| 2022-06-24 | $41.13 | $42.12 | $41.13 | $42.12 | $42.12 | 319,879 |
| 2022-06-23 | $40.70 | $40.89 | $40.25 | $40.83 | $40.83 | 389,416 |
| 2022-06-22 | $40.10 | $40.86 | $40.08 | $40.45 | $40.45 | 263,538 |
| 2022-06-21 | $40.35 | $40.84 | $40.35 | $40.66 | $40.51 | 368,050 |
| 2022-06-17 | $39.73 | $40.04 | $39.34 | $39.74 | $39.59 | 677,617 |
| 2022-06-16 | $40.15 | $40.15 | $39.32 | $39.62 | $39.47 | 577,182 |
| 2022-06-15 | $40.77 | $41.51 | $40.37 | $40.99 | $40.83 | 417,644 |
| 2022-06-14 | $40.81 | $40.90 | $40.12 | $40.45 | $40.30 | 718,262 |
| 2022-06-13 | $41.18 | $41.30 | $40.45 | $40.61 | $40.46 | 323,742 |
| 2022-06-10 | $42.85 | $42.90 | $42.22 | $42.26 | $42.10 | 222,773 |
| 2022-06-09 | $44.38 | $44.51 | $43.51 | $43.51 | $43.35 | 200,701 |
| 2022-06-08 | $44.85 | $45.01 | $44.48 | $44.53 | $44.36 | 138,421 |
| 2022-06-07 | $44.27 | $45.08 | $44.21 | $45.06 | $44.89 | 116,000 |
| 2022-06-06 | $44.95 | $45.08 | $44.48 | $44.63 | $44.46 | 251,567 |
| 2022-06-03 | $44.61 | $44.78 | $44.35 | $44.46 | $44.29 | 119,754 |
| 2022-06-02 | $44.35 | $45.18 | $44.10 | $45.18 | $45.01 | 207,102 |
| 2022-06-01 | $44.89 | $44.98 | $43.98 | $44.30 | $44.13 | 197,575 |
| 2022-05-31 | $44.74 | $44.97 | $44.36 | $44.64 | $44.47 | 179,970 |
| 2022-05-27 | $44.08 | $44.92 | $44.08 | $44.92 | $44.75 | 370,346 |
| 2022-05-26 | $43.08 | $44.01 | $43.04 | $43.84 | $43.67 | 206,788 |
| 2022-05-25 | $42.34 | $43.14 | $42.33 | $42.93 | $42.77 | 208,039 |
| 2022-05-24 | $42.44 | $42.59 | $41.78 | $42.47 | $42.31 | 400,892 |
| 2022-05-23 | $42.50 | $42.97 | $42.23 | $42.87 | $42.71 | 255,803 |
| 2022-05-20 | $42.57 | $42.59 | $41.17 | $42.11 | $41.95 | 331,258 |
| 2022-05-19 | $42.08 | $42.60 | $41.86 | $42.15 | $41.99 | 507,323 |
| 2022-05-18 | $43.57 | $43.63 | $42.22 | $42.34 | $42.18 | 451,604 |
| 2022-05-17 | $43.87 | $44.15 | $43.51 | $44.10 | $43.93 | 368,127 |
| 2022-05-16 | $43.28 | $43.62 | $42.98 | $43.20 | $43.04 | 444,139 |
| 2022-05-13 | $42.82 | $43.58 | $42.74 | $43.39 | $43.23 | 278,086 |
| 2022-05-12 | $41.93 | $42.72 | $41.58 | $42.39 | $42.23 | 674,059 |
| 2022-05-11 | $43.00 | $43.62 | $42.28 | $42.36 | $42.20 | 431,662 |
| 2022-05-10 | $43.69 | $43.79 | $42.63 | $43.13 | $42.97 | 392,884 |
| 2022-05-09 | $43.77 | $43.84 | $42.81 | $43.00 | $42.84 | 403,485 |
| 2022-05-06 | $44.50 | $44.85 | $43.83 | $44.43 | $44.26 | 389,606 |
| 2022-05-05 | $45.98 | $45.98 | $44.28 | $44.73 | $44.56 | 333,994 |
| 2022-05-04 | $45.14 | $46.47 | $44.77 | $46.44 | $46.26 | 229,567 |
| 2022-05-03 | $44.91 | $45.36 | $44.79 | $45.04 | $44.87 | 317,734 |
| 2022-05-02 | $44.49 | $44.97 | $43.88 | $44.86 | $44.69 | 317,904 |
| 2022-04-29 | $45.84 | $46.06 | $44.49 | $44.55 | $44.38 | 205,703 |
| 2022-04-28 | $45.69 | $46.41 | $45.12 | $46.19 | $46.02 | 281,665 |
| 2022-04-27 | $45.05 | $45.65 | $44.85 | $45.10 | $44.93 | 265,514 |
| 2022-04-26 | $46.09 | $46.09 | $45.00 | $45.00 | $44.83 | 145,797 |
| 2022-04-25 | $45.80 | $46.37 | $45.31 | $46.35 | $46.17 | 229,195 |
| 2022-04-22 | $47.30 | $47.30 | $46.05 | $46.06 | $45.89 | 128,103 |
| 2022-04-21 | $48.51 | $48.70 | $47.27 | $47.41 | $47.23 | 238,168 |
| 2022-04-20 | $48.35 | $48.44 | $48.07 | $48.14 | $47.96 | 137,816 |
| 2022-04-19 | $47.33 | $48.27 | $47.33 | $48.18 | $48.00 | 99,286 |
| 2022-04-18 | $47.28 | $47.58 | $47.14 | $47.38 | $47.20 | 136,103 |
| 2022-04-14 | $48.06 | $48.18 | $47.42 | $47.45 | $47.27 | 82,481 |
| 2022-04-13 | $47.44 | $48.10 | $47.44 | $48.04 | $47.86 | 101,319 |
| 2022-04-12 | $48.01 | $48.25 | $47.28 | $47.45 | $47.27 | 184,922 |
| 2022-04-11 | $48.04 | $48.08 | $47.53 | $47.59 | $47.41 | 222,746 |
| 2022-04-08 | $48.44 | $48.70 | $48.22 | $48.33 | $48.15 | 264,504 |
| 2022-04-07 | $48.24 | $48.71 | $47.94 | $48.49 | $48.31 | 423,903 |
| 2022-04-06 | $48.38 | $48.54 | $47.97 | $48.30 | $48.12 | 483,857 |
| 2022-04-05 | $49.36 | $49.57 | $48.73 | $48.87 | $48.69 | 297,621 |
| 2022-04-04 | $49.13 | $49.53 | $49.07 | $49.51 | $49.32 | 311,718 |
| 2022-04-01 | $49.17 | $49.19 | $48.70 | $49.12 | $48.93 | 311,453 |
| 2022-03-31 | $49.65 | $49.75 | $48.98 | $49.02 | $48.83 | 213,108 |
| 2022-03-30 | $49.92 | $50.04 | $49.52 | $49.71 | $49.52 | 138,268 |
| 2022-03-29 | $49.90 | $50.16 | $49.66 | $50.09 | $49.90 | 189,016 |
| 2022-03-28 | $49.00 | $49.44 | $48.80 | $49.44 | $49.25 | 138,112 |
| 2022-03-25 | $48.94 | $49.17 | $48.67 | $49.12 | $48.93 | 129,477 |
| 2022-03-24 | $48.49 | $48.92 | $48.32 | $48.91 | $48.72 | 122,079 |
| 2022-03-23 | $48.61 | $48.73 | $48.22 | $48.23 | $48.05 | 273,332 |
| 2022-03-22 | $48.43 | $48.94 | $48.43 | $48.83 | $48.65 | 312,564 |
| 2022-03-21 | $48.43 | $48.64 | $48.01 | $48.38 | $48.09 | 245,404 |
| 2022-03-18 | $47.89 | $48.47 | $47.64 | $48.45 | $48.16 | 170,301 |
| 2022-03-17 | $47.13 | $47.85 | $47.06 | $47.84 | $47.55 | 411,520 |
| 2022-03-16 | $46.51 | $47.27 | $46.10 | $47.23 | $46.94 | 326,523 |
| 2022-03-15 | $45.44 | $46.19 | $45.35 | $46.16 | $45.88 | 191,120 |
| 2022-03-14 | $45.66 | $45.99 | $45.04 | $45.19 | $44.92 | 244,001 |
| 2022-03-11 | $46.43 | $46.43 | $45.52 | $45.52 | $45.24 | 491,026 |
| 2022-03-10 | $45.82 | $46.23 | $45.63 | $46.14 | $45.86 | 176,461 |
| 2022-03-09 | $46.02 | $46.56 | $45.95 | $46.36 | $46.08 | 247,166 |
| 2022-03-08 | $45.51 | $46.28 | $44.98 | $45.16 | $44.89 | 222,724 |
| 2022-03-07 | $46.83 | $46.83 | $45.41 | $45.45 | $45.17 | 215,691 |
| 2022-03-04 | $47.00 | $47.00 | $46.43 | $46.89 | $46.61 | 157,933 |
| 2022-03-03 | $47.86 | $47.91 | $47.16 | $47.36 | $47.07 | 125,244 |
| 2022-03-02 | $46.96 | $47.81 | $46.94 | $47.67 | $47.38 | 147,230 |
| 2022-03-01 | $47.31 | $47.58 | $46.51 | $46.78 | $46.50 | 216,935 |
| 2022-02-28 | $47.10 | $47.69 | $46.94 | $47.51 | $47.22 | 152,750 |
| 2022-02-25 | $46.63 | $47.61 | $46.50 | $47.61 | $47.32 | 181,385 |
| 2022-02-24 | $44.59 | $46.58 | $44.52 | $46.55 | $46.27 | 437,086 |
| 2022-02-23 | $47.05 | $47.05 | $45.75 | $45.81 | $45.53 | 200,188 |
| 2022-02-22 | $46.87 | $47.32 | $46.29 | $46.65 | $46.37 | 203,452 |
| 2022-02-18 | $47.58 | $47.70 | $46.97 | $47.17 | $46.88 | 169,788 |
| 2022-02-17 | $48.28 | $48.28 | $47.46 | $47.53 | $47.24 | 103,379 |
| 2022-02-16 | $48.42 | $48.73 | $48.13 | $48.63 | $48.34 | 122,768 |
| 2022-02-15 | $48.31 | $48.60 | $48.21 | $48.56 | $48.27 | 200,838 |
| 2022-02-14 | $47.84 | $48.01 | $47.36 | $47.77 | $47.48 | 145,774 |
| 2022-02-11 | $48.93 | $49.07 | $47.70 | $47.91 | $47.62 | 202,040 |
| 2022-02-10 | $49.09 | $49.75 | $48.65 | $48.83 | $48.53 | 113,160 |
| 2022-02-09 | $49.42 | $49.73 | $49.42 | $49.73 | $49.43 | 179,039 |
| 2022-02-08 | $48.41 | $49.07 | $48.32 | $48.95 | $48.65 | 137,993 |
| 2022-02-07 | $48.72 | $48.88 | $48.37 | $48.48 | $48.19 | 211,500 |
| 2022-02-04 | $48.41 | $49.04 | $48.11 | $48.66 | $48.37 | 92,908 |
| 2022-02-03 | $48.81 | $49.04 | $48.29 | $48.36 | $48.07 | 88,880 |
| 2022-02-02 | $49.43 | $49.62 | $49.10 | $49.57 | $49.27 | 251,685 |
| 2022-02-01 | $48.85 | $49.22 | $48.43 | $49.14 | $48.84 | 203,353 |
| 2022-01-31 | $47.89 | $48.83 | $47.67 | $48.80 | $48.50 | 105,366 |
| 2022-01-28 | $46.85 | $47.82 | $46.35 | $47.80 | $47.51 | 207,510 |
| 2022-01-27 | $47.47 | $47.80 | $46.50 | $46.70 | $46.42 | 265,215 |
| 2022-01-26 | $47.86 | $48.12 | $46.49 | $46.92 | $46.64 | 260,110 |
| 2022-01-25 | $47.07 | $47.70 | $46.39 | $47.07 | $46.78 | 237,350 |
| 2022-01-24 | $46.76 | $47.74 | $45.66 | $47.72 | $47.43 | 355,898 |
| 2022-01-21 | $48.25 | $48.60 | $47.50 | $47.51 | $47.22 | 182,706 |
| 2022-01-20 | $49.28 | $49.77 | $48.40 | $48.46 | $48.17 | 190,324 |
| 2022-01-19 | $49.66 | $49.87 | $48.99 | $49.04 | $48.74 | 150,308 |
| 2022-01-18 | $49.90 | $49.91 | $49.44 | $49.55 | $49.25 | 193,515 |
| 2022-01-14 | $50.01 | $50.50 | $49.93 | $50.50 | $50.19 | 196,586 |
| 2022-01-13 | $51.27 | $51.34 | $50.38 | $50.49 | $50.18 | 97,325 |
| 2022-01-12 | $51.25 | $51.43 | $50.98 | $51.13 | $50.82 | 116,414 |
| 2022-01-11 | $50.49 | $51.06 | $50.28 | $51.06 | $50.75 | 152,405 |
| 2022-01-10 | $50.21 | $50.59 | $49.64 | $50.58 | $50.27 | 185,985 |
| 2022-01-07 | $50.90 | $51.04 | $50.50 | $50.64 | $50.33 | 191,077 |
| 2022-01-06 | $50.82 | $51.12 | $50.82 | $50.90 | $50.59 | 154,332 |
| 2022-01-05 | $51.85 | $51.99 | $50.92 | $50.93 | $50.62 | 134,825 |
| 2022-01-04 | $52.09 | $52.22 | $51.74 | $51.92 | $51.61 | 135,197 |
| 2022-01-03 | $51.79 | $52.01 | $51.60 | $52.01 | $51.69 | 129,287 |
| 2021-12-31 | $51.81 | $51.90 | $51.67 | $51.70 | $51.39 | 53,798 |
| 2021-12-30 | $52.05 | $52.14 | $51.82 | $51.85 | $51.54 | 142,910 |
| 2021-12-29 | $51.87 | $52.06 | $51.80 | $51.98 | $51.67 | 117,551 |
| 2021-12-28 | $52.04 | $52.14 | $51.84 | $51.92 | $51.61 | 119,085 |
| 2021-12-27 | $51.44 | $51.98 | $51.44 | $51.98 | $51.67 | 111,880 |
| 2021-12-23 | $51.05 | $51.43 | $51.05 | $51.29 | $50.98 | 97,299 |
| 2021-12-22 | $50.41 | $50.95 | $50.41 | $50.95 | $50.64 | 160,980 |
| 2021-12-21 | $49.94 | $50.48 | $49.71 | $50.47 | $50.16 | 187,847 |
| 2021-12-20 | $49.39 | $49.53 | $49.08 | $49.52 | $49.22 | 176,868 |
| 2021-12-17 | $50.18 | $50.56 | $49.83 | $50.10 | $49.80 | 103,633 |
| 2021-12-16 | $51.26 | $51.26 | $50.37 | $50.52 | $50.21 | 149,211 |
| 2021-12-15 | $50.33 | $51.25 | $50.14 | $51.25 | $50.74 | 120,803 |
| 2021-12-14 | $50.39 | $50.65 | $50.15 | $50.42 | $49.92 | 159,730 |
| 2021-12-13 | $51.17 | $51.23 | $50.80 | $50.82 | $50.32 | 101,592 |
| 2021-12-10 | $51.20 | $51.31 | $50.87 | $51.30 | $50.79 | 90,285 |
| 2021-12-09 | $51.16 | $51.22 | $50.86 | $50.86 | $50.35 | 118,816 |
| 2021-12-08 | $51.12 | $51.32 | $51.00 | $51.30 | $50.79 | 88,860 |
| 2021-12-07 | $50.62 | $51.19 | $50.62 | $51.11 | $50.60 | 112,865 |
| 2021-12-06 | $49.76 | $50.24 | $49.44 | $50.05 | $49.55 | 119,506 |
| 2021-12-03 | $50.08 | $50.27 | $48.99 | $49.47 | $48.98 | 154,257 |
| 2021-12-02 | $49.12 | $50.15 | $49.12 | $49.96 | $49.46 | 160,356 |
| 2021-12-01 | $50.48 | $50.78 | $49.20 | $49.22 | $48.73 | 111,775 |
| 2021-11-30 | $50.53 | $50.69 | $49.82 | $49.87 | $49.37 | 166,070 |
| 2021-11-29 | $50.64 | $50.99 | $50.46 | $50.81 | $50.31 | 147,022 |
| 2021-11-26 | $50.63 | $50.63 | $50.12 | $50.25 | $49.75 | 39,195 |
| 2021-11-24 | $51.00 | $51.39 | $50.94 | $51.36 | $50.85 | 99,725 |
| 2021-11-23 | $51.20 | $51.36 | $50.83 | $51.27 | $50.76 | 102,292 |
| 2021-11-22 | $51.58 | $51.90 | $51.23 | $51.23 | $50.72 | 125,353 |
| 2021-11-19 | $51.47 | $51.63 | $51.40 | $51.42 | $50.91 | 148,236 |
| 2021-11-18 | $51.48 | $51.56 | $51.16 | $51.52 | $51.01 | 112,106 |
| 2021-11-17 | $51.58 | $51.58 | $51.35 | $51.40 | $50.89 | 105,380 |
| 2021-11-16 | $51.32 | $51.67 | $51.32 | $51.55 | $51.04 | 127,867 |
| 2021-11-15 | $51.50 | $51.50 | $51.22 | $51.29 | $50.78 | 95,109 |
| 2021-11-12 | $51.13 | $51.37 | $50.99 | $51.33 | $50.82 | 96,260 |
| 2021-11-11 | $51.08 | $51.09 | $50.95 | $50.96 | $50.45 | 34,592 |
| 2021-11-10 | $51.20 | $51.33 | $50.79 | $50.91 | $50.40 | 71,829 |
| 2021-11-09 | $51.60 | $51.60 | $51.20 | $51.38 | $50.87 | 82,923 |
| 2021-11-08 | $51.63 | $51.67 | $51.46 | $51.52 | $51.01 | 99,616 |
| 2021-11-05 | $51.53 | $51.65 | $51.31 | $51.48 | $50.97 | 74,326 |
| 2021-11-04 | $51.17 | $51.30 | $51.08 | $51.27 | $50.76 | 109,677 |
| 2021-11-03 | $50.66 | $51.06 | $50.60 | $51.05 | $50.54 | 59,383 |
| 2021-11-02 | $50.57 | $50.72 | $50.57 | $50.71 | $50.21 | 86,033 |
| 2021-11-01 | $50.52 | $50.52 | $50.32 | $50.52 | $50.02 | 54,174 |
| 2021-10-29 | $50.01 | $50.37 | $50.01 | $50.33 | $49.83 | 56,123 |
| 2021-10-28 | $49.93 | $50.24 | $49.93 | $50.23 | $49.73 | 82,784 |
| 2021-10-27 | $50.04 | $50.14 | $49.72 | $49.74 | $49.25 | 60,540 |
| 2021-10-26 | $50.19 | $50.33 | $50.02 | $50.03 | $49.53 | 76,328 |
| 2021-10-25 | $49.95 | $50.08 | $49.74 | $49.99 | $49.49 | 51,798 |
| 2021-10-22 | $49.74 | $49.91 | $49.61 | $49.78 | $49.29 | 48,507 |
| 2021-10-21 | $49.70 | $49.87 | $49.60 | $49.87 | $49.37 | 85,155 |
| 2021-10-20 | $49.54 | $49.74 | $49.54 | $49.70 | $49.21 | 85,334 |
| 2021-10-19 | $49.39 | $49.53 | $49.32 | $49.52 | $49.03 | 68,243 |
| 2021-10-18 | $48.74 | $49.18 | $48.74 | $49.14 | $48.65 | 55,194 |
| 2021-10-15 | $48.92 | $49.05 | $48.82 | $48.99 | $48.50 | 79,689 |
| 2021-10-14 | $48.21 | $48.66 | $48.21 | $48.65 | $48.17 | 90,012 |
| 2021-10-13 | $47.71 | $47.84 | $47.47 | $47.81 | $47.33 | 141,759 |
| 2021-10-12 | $47.84 | $47.86 | $47.56 | $47.68 | $47.21 | 51,004 |
| 2021-10-11 | $47.99 | $48.33 | $47.71 | $47.71 | $47.24 | 80,585 |
| 2021-10-08 | $48.35 | $48.35 | $48.03 | $48.08 | $47.60 | 133,286 |
| 2021-10-07 | $48.05 | $48.49 | $48.05 | $48.18 | $47.70 | 106,097 |
| 2021-10-06 | $47.35 | $47.75 | $46.96 | $47.71 | $47.24 | 145,557 |
| 2021-10-05 | $47.28 | $47.78 | $47.21 | $47.53 | $47.06 | 70,624 |
| 2021-10-04 | $47.50 | $47.58 | $46.83 | $47.05 | $46.58 | 107,057 |
| 2021-10-01 | $47.35 | $47.88 | $46.96 | $47.68 | $47.21 | 91,009 |
| 2021-09-30 | $47.89 | $47.94 | $47.16 | $47.16 | $46.69 | 111,062 |
| 2021-09-29 | $47.78 | $47.96 | $47.64 | $47.64 | $47.17 | 50,396 |
| 2021-09-28 | $48.33 | $48.33 | $47.58 | $47.64 | $47.17 | 113,690 |
| 2021-09-27 | $48.55 | $48.78 | $48.52 | $48.65 | $48.17 | 150,769 |
| 2021-09-24 | $48.50 | $48.79 | $48.50 | $48.71 | $48.23 | 187,399 |
| 2021-09-23 | $48.23 | $48.85 | $48.18 | $48.68 | $48.20 | 146,747 |
| 2021-09-22 | $47.78 | $48.26 | $47.76 | $48.06 | $47.58 | 100,206 |
| 2021-09-21 | $47.96 | $47.96 | $47.49 | $47.63 | $47.16 | 143,869 |
| 2021-09-20 | $47.92 | $47.93 | $47.17 | $47.78 | $47.17 | 113,717 |
| 2021-09-17 | $49.00 | $49.00 | $48.50 | $48.61 | $47.99 | 82,212 |
| 2021-09-16 | $49.06 | $49.13 | $48.68 | $49.02 | $48.40 | 113,984 |
| 2021-09-15 | $48.65 | $49.10 | $48.65 | $49.05 | $48.43 | 55,185 |
| 2021-09-14 | $49.06 | $49.06 | $48.56 | $48.64 | $48.02 | 109,190 |
| 2021-09-13 | $49.10 | $49.18 | $48.68 | $48.94 | $48.32 | 63,884 |
| 2021-09-10 | $49.51 | $49.60 | $48.80 | $48.81 | $48.19 | 102,135 |
| 2021-09-09 | $49.31 | $49.59 | $49.20 | $49.21 | $48.59 | 82,502 |
| 2021-09-08 | $49.48 | $49.48 | $49.20 | $49.39 | $48.76 | 78,483 |
| 2021-09-07 | $49.61 | $49.77 | $49.46 | $49.50 | $48.87 | 74,138 |
| 2021-09-03 | $49.64 | $49.76 | $49.60 | $49.70 | $49.07 | 47,131 |
| 2021-09-02 | $49.66 | $49.77 | $49.59 | $49.67 | $49.04 | 62,196 |
| 2021-09-01 | $49.56 | $49.70 | $49.52 | $49.53 | $48.90 | 77,967 |
| 2021-08-31 | $49.70 | $49.70 | $49.47 | $49.53 | $48.90 | 79,052 |
| 2021-08-30 | $49.62 | $49.74 | $49.56 | $49.63 | $49.00 | 51,664 |
| 2021-08-27 | $49.12 | $49.48 | $49.09 | $49.45 | $48.82 | 93,319 |
| 2021-08-26 | $49.27 | $49.27 | $48.93 | $48.97 | $48.35 | 77,929 |
| 2021-08-25 | $49.24 | $49.31 | $49.12 | $49.26 | $48.63 | 82,576 |
| 2021-08-24 | $49.18 | $49.20 | $49.07 | $49.13 | $48.51 | 81,792 |
| 2021-08-23 | $48.68 | $49.09 | $48.68 | $48.97 | $48.35 | 56,577 |
| 2021-08-20 | $48.23 | $48.55 | $48.21 | $48.53 | $47.91 | 61,864 |
| 2021-08-19 | $47.84 | $48.27 | $47.84 | $48.09 | $47.47 | 71,643 |
| 2021-08-18 | $48.57 | $48.67 | $48.09 | $48.09 | $47.48 | 62,100 |
| 2021-08-17 | $48.61 | $48.73 | $48.33 | $48.62 | $48.00 | 110,972 |
| 2021-08-16 | $48.68 | $48.99 | $48.56 | $48.99 | $48.37 | 72,429 |
| 2021-08-13 | $48.99 | $48.99 | $48.84 | $48.90 | $48.27 | 99,968 |
| 2021-08-12 | $48.64 | $48.86 | $48.58 | $48.84 | $48.22 | 80,424 |
| 2021-08-11 | $48.68 | $48.74 | $48.56 | $48.70 | $48.08 | 86,513 |
| 2021-08-10 | $48.67 | $48.70 | $48.54 | $48.61 | $47.99 | 131,424 |
| 2021-08-09 | $48.52 | $48.62 | $48.45 | $48.56 | $47.94 | 90,638 |
| 2021-08-06 | $48.50 | $48.65 | $48.50 | $48.57 | $47.96 | 54,620 |
| 2021-08-05 | $48.42 | $48.51 | $48.34 | $48.51 | $47.89 | 152,107 |
| 2021-08-04 | $48.21 | $48.37 | $48.20 | $48.25 | $47.64 | 65,478 |
| 2021-08-03 | $48.11 | $48.42 | $47.95 | $48.42 | $47.80 | 57,624 |
| 2021-08-02 | $48.30 | $48.40 | $48.05 | $48.05 | $47.44 | 64,204 |
| 2021-07-30 | $48.16 | $48.33 | $48.12 | $48.14 | $47.53 | 157,418 |
| 2021-07-29 | $48.19 | $48.53 | $48.19 | $48.41 | $47.79 | 62,245 |
| 2021-07-28 | $48.09 | $48.32 | $48.07 | $48.19 | $47.58 | 56,038 |
| 2021-07-27 | $48.18 | $48.20 | $47.78 | $48.07 | $47.46 | 56,991 |
| 2021-07-26 | $48.26 | $48.39 | $48.23 | $48.36 | $47.75 | 58,593 |
| 2021-07-23 | $48.10 | $48.31 | $47.98 | $48.27 | $47.66 | 73,719 |
| 2021-07-22 | $47.59 | $47.81 | $47.59 | $47.78 | $47.17 | 124,319 |
| 2021-07-21 | $47.34 | $47.70 | $47.34 | $47.70 | $47.09 | 45,635 |
| 2021-07-20 | $46.76 | $47.44 | $46.61 | $47.29 | $46.69 | 83,586 |
| 2021-07-19 | $46.75 | $46.75 | $46.26 | $46.48 | $45.89 | 91,586 |
| 2021-07-16 | $47.67 | $47.79 | $47.18 | $47.22 | $46.62 | 64,086 |
| 2021-07-15 | $47.60 | $47.66 | $47.33 | $47.56 | $46.96 | 67,429 |
| 2021-07-14 | $47.98 | $47.98 | $47.65 | $47.69 | $47.09 | 43,778 |
| 2021-07-13 | $48.00 | $49.00 | $47.71 | $47.73 | $47.13 | 91,020 |
| 2021-07-12 | $47.75 | $47.98 | $47.75 | $47.95 | $47.34 | 79,334 |
| 2021-07-09 | $47.35 | $48.06 | $47.35 | $47.84 | $47.23 | 48,095 |
| 2021-07-08 | $46.97 | $47.42 | $46.90 | $47.25 | $46.65 | 104,904 |
| 2021-07-07 | $47.44 | $47.79 | $47.44 | $47.69 | $47.08 | 67,537 |
| 2021-07-06 | $48.11 | $48.11 | $46.93 | $47.57 | $46.97 | 137,613 |
| 2021-07-02 | $47.37 | $47.74 | $47.37 | $47.67 | $47.07 | 64,205 |
| 2021-07-01 | $47.29 | $47.45 | $47.16 | $47.32 | $46.72 | 111,991 |
| 2021-06-30 | $46.92 | $47.57 | $46.92 | $47.12 | $46.53 | 89,627 |
| 2021-06-29 | $47.23 | $47.23 | $46.88 | $47.05 | $46.45 | 85,247 |
| 2021-06-28 | $46.96 | $47.43 | $46.87 | $47.05 | $46.45 | 118,238 |
| 2021-06-25 | $47.09 | $47.09 | $46.81 | $46.96 | $46.36 | 72,020 |
| 2021-06-24 | $46.83 | $46.85 | $46.70 | $46.77 | $46.18 | 63,748 |
| 2021-06-23 | $46.67 | $46.77 | $46.48 | $46.50 | $45.91 | 71,526 |
| 2021-06-22 | $46.23 | $46.58 | $46.17 | $46.52 | $45.93 | 106,649 |
| 2021-06-21 | $45.76 | $46.42 | $45.76 | $46.38 | $45.68 | 103,696 |
| 2021-06-18 | $46.17 | $46.17 | $45.75 | $45.75 | $45.06 | 70,871 |
| 2021-06-17 | $46.41 | $46.54 | $45.84 | $46.32 | $45.63 | 66,545 |
| 2021-06-16 | $46.70 | $46.70 | $46.08 | $46.36 | $45.66 | 75,387 |
| 2021-06-15 | $46.82 | $46.97 | $46.47 | $46.56 | $45.87 | 126,000 |
| 2021-06-14 | $46.55 | $46.65 | $46.45 | $46.62 | $45.92 | 45,317 |
Dimensional U.S. Equity ETF (DFUS) News Headlines
Recent Dimensional U.S. Equity ETF (DFUS) News
Similar Companies to Dimensional U.S. Equity ETF (DFUS) 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 | -- | -- | -- |