Dimensional US High Profitability ETF (DUHP) Exchange: NYSE ARCA
Data as of May 2, 2025
$31.30 ($0.49) 1.59%
Dimensional US High Profitability ETF - Daily Information
Click for more stock information on Dimensional US High Profitability ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $30.72 |
| Previous Close | $31.30 |
| High | $31.46 |
| Low | $30.53 |
| Adjusted Open | $30.72 |
| Previous Adjusted Close | $31.30 |
| Adjusted High | $31.46 |
| Adjusted Low | $30.53 |
About Dimensional US High Profitability ETF (DUHP)
Dimensional US High Profitability ETF
Invest in Dimensional US High Profitability ETF (DUHP)
Historical Stock Data for Dimensional US High Profitability ETF (DUHP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $30.72 | $31.46 | $30.53 | $31.30 | $31.30 | 1,515,231 |
| 2025-04-10 | $31.20 | $31.25 | $29.94 | $30.81 | $30.81 | 1,567,444 |
| 2025-04-09 | $29.07 | $31.95 | $29.07 | $31.84 | $31.84 | 2,157,642 |
| 2025-04-08 | $30.86 | $30.96 | $28.94 | $29.36 | $29.36 | 2,698,087 |
| 2025-04-07 | $29.16 | $30.84 | $28.68 | $29.90 | $29.90 | 2,709,557 |
| 2025-04-04 | $31.19 | $31.33 | $30.14 | $30.17 | $30.17 | 3,289,418 |
| 2025-04-03 | $32.40 | $32.58 | $31.94 | $32.00 | $32.00 | 1,799,934 |
| 2025-04-02 | $32.85 | $33.48 | $32.85 | $33.39 | $33.39 | 713,163 |
| 2025-04-01 | $33.05 | $33.25 | $32.80 | $33.18 | $33.18 | 878,467 |
| 2025-03-31 | $32.50 | $33.27 | $32.44 | $33.14 | $33.14 | 1,414,624 |
| 2025-03-28 | $33.31 | $33.34 | $32.81 | $32.83 | $32.83 | 864,250 |
| 2025-03-27 | $33.37 | $33.56 | $33.26 | $33.38 | $33.38 | 869,139 |
| 2025-03-26 | $33.65 | $33.71 | $33.35 | $33.45 | $33.45 | 811,343 |
| 2025-03-25 | $33.78 | $33.78 | $33.53 | $33.62 | $33.62 | 833,853 |
| 2025-03-24 | $33.59 | $33.87 | $33.55 | $33.83 | $33.75 | 909,723 |
| 2025-03-21 | $33.09 | $33.27 | $32.96 | $33.25 | $33.25 | 802,939 |
| 2025-03-20 | $33.21 | $33.59 | $33.21 | $33.32 | $33.32 | 897,094 |
| 2025-03-19 | $33.24 | $33.63 | $33.18 | $33.41 | $33.41 | 947,148 |
| 2025-03-18 | $33.38 | $33.45 | $33.04 | $33.15 | $33.15 | 1,047,925 |
| 2025-03-17 | $33.15 | $33.61 | $33.15 | $33.49 | $33.49 | 932,797 |
| 2025-03-14 | $32.77 | $33.17 | $32.74 | $33.12 | $33.12 | 851,876 |
| 2025-03-13 | $33.05 | $33.05 | $32.51 | $32.57 | $32.57 | 1,079,402 |
| 2025-03-12 | $33.27 | $33.34 | $32.83 | $33.10 | $33.10 | 1,443,065 |
| 2025-03-11 | $33.51 | $33.56 | $32.92 | $33.07 | $33.07 | 1,658,996 |
| 2025-03-10 | $33.92 | $34.13 | $33.43 | $33.68 | $33.68 | 1,223,638 |
| 2025-03-07 | $33.97 | $34.40 | $33.76 | $34.32 | $34.32 | 943,856 |
| 2025-03-06 | $34.21 | $34.49 | $33.95 | $34.09 | $34.09 | 811,053 |
| 2025-03-05 | $34.22 | $34.69 | $34.08 | $34.62 | $34.62 | 1,229,420 |
| 2025-03-04 | $34.55 | $34.74 | $34.14 | $34.29 | $34.29 | 1,073,592 |
| 2025-03-03 | $35.26 | $35.37 | $34.59 | $34.76 | $34.76 | 1,147,144 |
| 2025-02-28 | $34.73 | $35.26 | $34.59 | $35.25 | $35.25 | 918,945 |
| 2025-02-27 | $35.27 | $35.33 | $34.71 | $34.71 | $34.71 | 842,302 |
| 2025-02-26 | $35.26 | $35.43 | $35.03 | $35.16 | $35.16 | 677,372 |
| 2025-02-25 | $35.23 | $35.37 | $35.03 | $35.25 | $35.25 | 852,850 |
| 2025-02-24 | $35.30 | $35.40 | $35.15 | $35.17 | $35.17 | 799,577 |
| 2025-02-21 | $35.76 | $35.76 | $35.20 | $35.20 | $35.20 | 858,704 |
| 2025-02-20 | $35.75 | $35.79 | $35.51 | $35.73 | $35.73 | 878,623 |
| 2025-02-19 | $35.62 | $35.83 | $35.58 | $35.83 | $35.83 | 763,602 |
| 2025-02-18 | $35.53 | $35.66 | $35.50 | $35.64 | $35.64 | 846,143 |
| 2025-02-14 | $35.55 | $35.63 | $35.45 | $35.48 | $35.48 | 636,531 |
| 2025-02-13 | $35.34 | $35.55 | $35.27 | $35.54 | $35.54 | 915,827 |
| 2025-02-12 | $34.97 | $35.22 | $34.93 | $35.16 | $35.16 | 976,055 |
| 2025-02-11 | $35.14 | $35.34 | $35.11 | $35.31 | $35.31 | 606,473 |
| 2025-02-10 | $35.18 | $35.25 | $35.08 | $35.19 | $35.19 | 572,069 |
| 2025-02-07 | $35.29 | $35.34 | $34.93 | $34.96 | $34.96 | 726,980 |
| 2025-02-06 | $35.33 | $35.33 | $35.04 | $35.17 | $35.17 | 1,206,366 |
| 2025-02-05 | $34.92 | $35.18 | $34.83 | $35.18 | $35.18 | 648,163 |
| 2025-02-04 | $34.69 | $34.87 | $34.64 | $34.81 | $34.81 | 718,434 |
| 2025-02-03 | $34.32 | $34.87 | $34.29 | $34.73 | $34.73 | 974,534 |
| 2025-01-31 | $35.25 | $35.29 | $34.82 | $34.82 | $34.82 | 803,380 |
| 2025-01-30 | $34.91 | $35.21 | $34.91 | $35.13 | $35.13 | 664,225 |
| 2025-01-29 | $34.86 | $34.95 | $34.68 | $34.85 | $34.85 | 680,717 |
| 2025-01-28 | $34.80 | $34.98 | $34.63 | $34.90 | $34.90 | 698,576 |
| 2025-01-27 | $34.42 | $34.76 | $34.42 | $34.74 | $34.74 | 732,184 |
| 2025-01-24 | $35.17 | $35.20 | $34.98 | $35.02 | $35.02 | 657,964 |
| 2025-01-23 | $34.88 | $35.15 | $34.88 | $35.15 | $35.15 | 658,689 |
| 2025-01-22 | $34.94 | $35.00 | $34.83 | $34.92 | $34.92 | 544,787 |
| 2025-01-21 | $34.60 | $34.81 | $34.56 | $34.81 | $34.81 | 908,004 |
| 2025-01-17 | $34.54 | $34.54 | $34.38 | $34.42 | $34.42 | 680,378 |
| 2025-01-16 | $34.17 | $34.34 | $34.05 | $34.25 | $34.25 | 662,926 |
| 2025-01-15 | $34.11 | $34.15 | $33.97 | $34.08 | $34.08 | 1,270,824 |
| 2025-01-14 | $33.78 | $33.78 | $33.41 | $33.68 | $33.68 | 914,148 |
| 2025-01-13 | $33.25 | $33.64 | $33.25 | $33.63 | $33.63 | 1,016,892 |
| 2025-01-10 | $33.77 | $33.77 | $33.44 | $33.54 | $33.54 | 1,147,522 |
| 2025-01-08 | $33.87 | $33.96 | $33.71 | $33.94 | $33.94 | 1,277,239 |
| 2025-01-07 | $34.20 | $34.24 | $33.75 | $33.86 | $33.86 | 804,664 |
| 2025-01-06 | $34.23 | $34.35 | $34.00 | $34.09 | $34.09 | 584,976 |
| 2025-01-03 | $33.86 | $34.10 | $33.78 | $34.04 | $34.04 | 681,656 |
| 2025-01-02 | $33.97 | $34.07 | $33.53 | $33.74 | $33.74 | 1,074,262 |
| 2024-12-31 | $33.90 | $33.94 | $33.66 | $33.79 | $33.79 | 834,104 |
| 2024-12-30 | $33.84 | $34.00 | $33.60 | $33.79 | $33.79 | 682,953 |
| 2024-12-27 | $34.29 | $34.37 | $33.97 | $34.15 | $34.15 | 678,409 |
| 2024-12-26 | $34.34 | $34.53 | $34.31 | $34.49 | $34.49 | 638,374 |
| 2024-12-24 | $34.20 | $34.45 | $34.16 | $34.44 | $34.44 | 350,506 |
| 2024-12-23 | $34.03 | $34.21 | $33.80 | $34.16 | $34.16 | 1,003,869 |
| 2024-12-20 | $33.60 | $34.28 | $33.58 | $34.06 | $34.06 | 945,039 |
| 2024-12-19 | $33.85 | $33.95 | $33.61 | $33.62 | $33.62 | 1,633,790 |
| 2024-12-18 | $34.54 | $34.66 | $33.65 | $33.65 | $33.65 | 1,418,961 |
| 2024-12-17 | $34.45 | $34.59 | $34.42 | $34.52 | $34.52 | 1,409,189 |
| 2024-12-16 | $34.84 | $34.93 | $34.67 | $34.70 | $34.60 | 821,248 |
| 2024-12-13 | $35.02 | $35.05 | $34.81 | $34.84 | $34.74 | 683,179 |
| 2024-12-12 | $35.19 | $35.19 | $34.97 | $34.97 | $34.87 | 684,623 |
| 2024-12-11 | $35.27 | $35.33 | $35.19 | $35.19 | $35.09 | 557,233 |
| 2024-12-10 | $35.25 | $35.27 | $35.09 | $35.12 | $35.02 | 958,978 |
| 2024-12-09 | $35.63 | $35.63 | $35.34 | $35.36 | $35.26 | 633,164 |
| 2024-12-06 | $35.67 | $35.79 | $35.63 | $35.63 | $35.53 | 679,714 |
| 2024-12-05 | $35.71 | $35.71 | $35.60 | $35.62 | $35.52 | 554,909 |
| 2024-12-04 | $35.64 | $35.69 | $35.56 | $35.69 | $35.59 | 547,781 |
| 2024-12-03 | $35.60 | $35.61 | $35.47 | $35.57 | $35.47 | 731,808 |
| 2024-12-02 | $35.61 | $35.61 | $35.48 | $35.59 | $35.49 | 489,166 |
| 2024-11-29 | $35.49 | $35.66 | $35.45 | $35.60 | $35.60 | 194,849 |
| 2024-11-27 | $35.46 | $35.50 | $35.34 | $35.38 | $35.38 | 992,477 |
| 2024-11-26 | $35.36 | $35.52 | $35.29 | $35.50 | $35.50 | 858,705 |
| 2024-11-25 | $35.37 | $35.45 | $35.19 | $35.32 | $35.32 | 582,372 |
| 2024-11-22 | $35.02 | $35.20 | $35.02 | $35.18 | $35.18 | 525,188 |
| 2024-11-21 | $34.73 | $35.03 | $34.52 | $34.94 | $34.94 | 639,686 |
| 2024-11-20 | $34.50 | $34.57 | $34.25 | $34.52 | $34.52 | 773,567 |
| 2024-11-19 | $34.17 | $34.51 | $34.08 | $34.47 | $34.47 | 1,071,873 |
| 2024-11-18 | $34.25 | $34.45 | $34.18 | $34.35 | $34.35 | 618,301 |
| 2024-11-15 | $34.59 | $34.62 | $34.24 | $34.28 | $34.28 | 577,388 |
| 2024-11-14 | $35.03 | $35.03 | $34.75 | $34.78 | $34.78 | 551,437 |
| 2024-11-13 | $35.10 | $35.14 | $34.93 | $35.02 | $35.02 | 688,351 |
| 2024-11-12 | $35.22 | $35.25 | $34.96 | $35.07 | $35.07 | 585,082 |
| 2024-11-11 | $35.30 | $35.31 | $35.17 | $35.18 | $35.18 | 588,532 |
| 2024-11-08 | $35.10 | $35.37 | $35.10 | $35.27 | $35.27 | 633,930 |
| 2024-11-07 | $35.00 | $35.12 | $34.94 | $35.08 | $35.08 | 595,331 |
| 2024-11-06 | $34.74 | $34.85 | $34.56 | $34.79 | $34.79 | 677,945 |
| 2024-11-05 | $33.72 | $34.08 | $33.72 | $34.08 | $34.08 | 411,234 |
| 2024-11-04 | $33.77 | $33.89 | $33.64 | $33.72 | $33.72 | 540,816 |
| 2024-11-01 | $33.78 | $34.00 | $33.74 | $33.78 | $33.78 | 574,044 |
| 2024-10-31 | $33.95 | $34.00 | $33.67 | $33.67 | $33.67 | 526,400 |
| 2024-10-30 | $34.00 | $34.23 | $33.88 | $34.07 | $34.07 | 483,400 |
| 2024-10-29 | $34.15 | $34.33 | $34.08 | $34.22 | $34.22 | 670,326 |
| 2024-10-28 | $34.34 | $34.36 | $34.25 | $34.25 | $34.25 | 898,805 |
| 2024-10-25 | $34.38 | $34.49 | $34.15 | $34.20 | $34.20 | 620,166 |
| 2024-10-24 | $34.38 | $34.38 | $34.12 | $34.26 | $34.26 | 891,003 |
| 2024-10-23 | $34.47 | $34.56 | $34.20 | $34.38 | $34.38 | 557,725 |
| 2024-10-22 | $34.50 | $34.67 | $34.44 | $34.62 | $34.62 | 460,413 |
| 2024-10-21 | $34.77 | $34.81 | $34.55 | $34.68 | $34.68 | 505,568 |
| 2024-10-18 | $34.77 | $34.86 | $34.69 | $34.81 | $34.81 | 467,124 |
| 2024-10-17 | $34.99 | $35.00 | $34.72 | $34.74 | $34.74 | 466,577 |
| 2024-10-16 | $34.60 | $34.82 | $34.54 | $34.77 | $34.77 | 544,017 |
| 2024-10-15 | $34.86 | $34.97 | $34.55 | $34.60 | $34.60 | 565,443 |
| 2024-10-14 | $34.68 | $34.94 | $34.65 | $34.88 | $34.88 | 497,915 |
| 2024-10-11 | $34.37 | $34.62 | $34.37 | $34.59 | $34.59 | 575,158 |
| 2024-10-10 | $34.32 | $34.45 | $34.26 | $34.35 | $34.35 | 407,086 |
| 2024-10-09 | $34.18 | $34.49 | $34.17 | $34.47 | $34.47 | 515,784 |
| 2024-10-08 | $33.96 | $34.20 | $33.93 | $34.15 | $34.15 | 547,815 |
| 2024-10-07 | $34.00 | $34.07 | $33.81 | $33.87 | $33.87 | 566,269 |
| 2024-10-04 | $34.10 | $34.13 | $33.82 | $34.05 | $34.05 | 1,074,547 |
| 2024-10-03 | $33.81 | $33.97 | $33.74 | $33.86 | $33.86 | 505,850 |
| 2024-10-02 | $33.78 | $33.98 | $33.67 | $33.91 | $33.91 | 506,555 |
| 2024-10-01 | $34.03 | $34.04 | $33.70 | $33.86 | $33.86 | 1,097,608 |
| 2024-09-30 | $33.87 | $34.09 | $33.76 | $34.07 | $34.07 | 585,679 |
| 2024-09-27 | $34.07 | $34.13 | $33.91 | $33.95 | $33.95 | 642,608 |
| 2024-09-26 | $34.02 | $34.11 | $33.87 | $33.98 | $33.98 | 409,086 |
| 2024-09-25 | $33.97 | $33.97 | $33.76 | $33.80 | $33.80 | 517,830 |
| 2024-09-24 | $33.91 | $33.93 | $33.78 | $33.91 | $33.91 | 935,626 |
| 2024-09-23 | $33.81 | $33.88 | $33.72 | $33.86 | $33.86 | 1,148,058 |
| 2024-09-20 | $33.78 | $33.82 | $33.65 | $33.73 | $33.73 | 517,990 |
| 2024-09-19 | $33.94 | $33.95 | $33.73 | $33.86 | $33.86 | 732,241 |
| 2024-09-18 | $33.59 | $33.82 | $33.37 | $33.37 | $33.37 | 595,857 |
| 2024-09-17 | $33.66 | $33.72 | $33.44 | $33.55 | $33.55 | 724,322 |
| 2024-09-16 | $33.56 | $33.70 | $33.51 | $33.64 | $33.54 | 773,081 |
| 2024-09-13 | $33.48 | $33.64 | $33.43 | $33.55 | $33.45 | 351,414 |
| 2024-09-12 | $33.15 | $33.39 | $32.99 | $33.38 | $33.28 | 560,936 |
| 2024-09-11 | $32.86 | $33.17 | $32.36 | $33.11 | $33.01 | 510,250 |
| 2024-09-10 | $32.88 | $32.91 | $32.61 | $32.90 | $32.90 | 587,095 |
| 2024-09-09 | $32.56 | $32.81 | $32.54 | $32.71 | $32.71 | 561,386 |
| 2024-09-06 | $32.75 | $32.91 | $32.30 | $32.36 | $32.36 | 667,911 |
| 2024-09-05 | $32.92 | $32.97 | $32.56 | $32.72 | $32.72 | 555,158 |
| 2024-09-04 | $32.96 | $33.10 | $32.84 | $32.95 | $32.95 | 583,755 |
| 2024-09-03 | $33.38 | $33.44 | $32.88 | $33.03 | $33.03 | 593,595 |
| 2024-08-30 | $33.46 | $33.59 | $33.21 | $33.56 | $33.56 | 398,474 |
| 2024-08-29 | $33.42 | $33.61 | $33.29 | $33.33 | $33.33 | 514,285 |
| 2024-08-28 | $33.47 | $33.51 | $33.15 | $33.31 | $33.31 | 432,956 |
| 2024-08-27 | $33.33 | $33.51 | $33.32 | $33.47 | $33.47 | 443,414 |
| 2024-08-26 | $33.48 | $33.54 | $33.35 | $33.43 | $33.43 | 438,173 |
| 2024-08-23 | $33.23 | $33.43 | $33.15 | $33.41 | $33.41 | 310,723 |
| 2024-08-22 | $33.39 | $33.39 | $32.99 | $33.05 | $33.05 | 636,079 |
| 2024-08-21 | $33.25 | $33.36 | $33.16 | $33.31 | $33.31 | 507,178 |
| 2024-08-20 | $33.10 | $33.17 | $32.98 | $33.06 | $33.06 | 583,663 |
| 2024-08-19 | $32.86 | $33.09 | $32.84 | $33.08 | $33.08 | 439,052 |
| 2024-08-16 | $32.73 | $32.93 | $32.73 | $32.89 | $32.89 | 490,109 |
| 2024-08-15 | $32.69 | $32.89 | $32.62 | $32.86 | $32.86 | 742,477 |
| 2024-08-14 | $32.20 | $32.38 | $32.14 | $32.35 | $32.35 | 652,435 |
| 2024-08-13 | $31.86 | $32.19 | $31.83 | $32.16 | $32.16 | 629,428 |
| 2024-08-12 | $31.82 | $31.91 | $31.64 | $31.76 | $31.76 | 554,788 |
| 2024-08-09 | $31.61 | $31.87 | $31.51 | $31.76 | $31.76 | 621,684 |
| 2024-08-08 | $31.22 | $31.63 | $31.13 | $31.63 | $31.63 | 853,791 |
| 2024-08-07 | $31.39 | $31.55 | $30.78 | $30.80 | $30.80 | 860,112 |
| 2024-08-06 | $30.91 | $31.48 | $30.86 | $31.06 | $31.06 | 864,557 |
| 2024-08-05 | $30.55 | $31.10 | $30.50 | $30.74 | $30.74 | 787,055 |
| 2024-08-02 | $31.75 | $31.77 | $31.30 | $31.61 | $31.61 | 614,068 |
| 2024-08-01 | $32.61 | $32.74 | $31.90 | $32.10 | $32.10 | 744,345 |
| 2024-07-31 | $32.52 | $32.73 | $32.41 | $32.56 | $32.56 | 6,805,449 |
| 2024-07-30 | $32.24 | $32.31 | $31.91 | $32.08 | $32.08 | 496,616 |
| 2024-07-29 | $32.29 | $32.33 | $32.08 | $32.16 | $32.16 | 436,454 |
| 2024-07-26 | $32.10 | $32.39 | $32.07 | $32.22 | $32.22 | 609,995 |
| 2024-07-25 | $31.88 | $32.29 | $31.79 | $31.85 | $31.85 | 654,013 |
| 2024-07-24 | $32.27 | $32.31 | $31.85 | $31.88 | $31.88 | 905,218 |
| 2024-07-23 | $32.58 | $32.61 | $32.45 | $32.46 | $32.46 | 727,061 |
| 2024-07-22 | $32.52 | $32.65 | $32.39 | $32.63 | $32.63 | 728,874 |
| 2024-07-19 | $32.58 | $32.68 | $32.28 | $32.34 | $32.34 | 339,246 |
| 2024-07-18 | $32.94 | $33.04 | $32.49 | $32.60 | $32.60 | 768,116 |
| 2024-07-17 | $32.91 | $33.05 | $32.84 | $32.90 | $32.90 | 786,345 |
| 2024-07-16 | $33.00 | $33.27 | $32.96 | $33.26 | $33.26 | 515,128 |
| 2024-07-15 | $32.95 | $33.08 | $32.85 | $32.95 | $32.95 | 707,545 |
| 2024-07-12 | $32.66 | $33.02 | $32.62 | $32.81 | $32.81 | 771,168 |
| 2024-07-11 | $32.62 | $32.68 | $32.46 | $32.51 | $32.51 | 682,466 |
| 2024-07-10 | $32.35 | $32.63 | $32.33 | $32.60 | $32.60 | 699,527 |
| 2024-07-09 | $32.34 | $32.39 | $32.29 | $32.32 | $32.32 | 891,148 |
| 2024-07-08 | $32.31 | $32.41 | $32.24 | $32.31 | $32.31 | 353,273 |
| 2024-07-05 | $32.20 | $32.29 | $32.09 | $32.29 | $32.29 | 386,984 |
| 2024-07-03 | $32.10 | $32.21 | $32.06 | $32.19 | $32.19 | 340,659 |
| 2024-07-02 | $31.87 | $32.08 | $31.84 | $32.08 | $32.08 | 447,085 |
| 2024-07-01 | $32.05 | $32.08 | $31.86 | $31.95 | $31.95 | 534,222 |
| 2024-06-28 | $32.08 | $32.29 | $31.91 | $31.99 | $31.99 | 846,345 |
| 2024-06-27 | $32.05 | $32.11 | $31.91 | $31.99 | $31.99 | 717,825 |
| 2024-06-26 | $32.10 | $32.13 | $31.98 | $32.10 | $32.10 | 1,606,943 |
| 2024-06-25 | $32.21 | $32.21 | $32.03 | $32.17 | $32.17 | 519,338 |
| 2024-06-24 | $32.19 | $32.37 | $32.14 | $32.15 | $32.15 | 750,429 |
| 2024-06-21 | $32.32 | $32.32 | $32.14 | $32.19 | $32.19 | 899,414 |
| 2024-06-20 | $32.51 | $32.53 | $32.18 | $32.28 | $32.28 | 1,651,417 |
| 2024-06-18 | $32.26 | $32.43 | $32.26 | $32.40 | $32.40 | 883,674 |
| 2024-06-17 | $31.97 | $32.36 | $31.94 | $32.31 | $32.21 | 585,713 |
| 2024-06-14 | $31.92 | $31.98 | $31.77 | $31.98 | $31.88 | 546,794 |
| 2024-06-13 | $31.96 | $32.04 | $31.80 | $32.00 | $31.90 | 565,158 |
| 2024-06-12 | $31.92 | $32.07 | $31.82 | $31.87 | $31.77 | 744,391 |
| 2024-06-11 | $31.50 | $31.66 | $31.35 | $31.66 | $31.66 | 921,738 |
| 2024-06-10 | $31.39 | $31.61 | $31.39 | $31.57 | $31.57 | 490,650 |
| 2024-06-07 | $31.41 | $31.62 | $31.34 | $31.47 | $31.47 | 522,183 |
| 2024-06-06 | $31.50 | $31.51 | $31.35 | $31.44 | $31.44 | 1,102,285 |
| 2024-06-05 | $31.27 | $31.47 | $31.14 | $31.47 | $31.47 | 905,967 |
| 2024-06-04 | $31.04 | $31.18 | $30.94 | $31.12 | $31.12 | 604,563 |
| 2024-06-03 | $31.27 | $31.27 | $30.82 | $31.10 | $31.10 | 629,965 |
| 2024-05-31 | $30.99 | $31.19 | $30.69 | $31.18 | $31.18 | 555,820 |
| 2024-05-30 | $30.92 | $31.03 | $30.84 | $30.89 | $30.89 | 556,699 |
| 2024-05-29 | $30.98 | $31.03 | $30.92 | $30.95 | $30.95 | 571,659 |
| 2024-05-28 | $31.35 | $31.35 | $31.05 | $31.21 | $31.21 | 792,820 |
| 2024-05-24 | $31.27 | $31.32 | $31.18 | $31.26 | $31.26 | 519,883 |
| 2024-05-23 | $31.48 | $31.48 | $31.06 | $31.12 | $31.12 | 752,903 |
| 2024-05-22 | $31.40 | $31.42 | $31.19 | $31.29 | $31.29 | 728,672 |
| 2024-05-21 | $31.41 | $31.44 | $31.35 | $31.41 | $31.41 | 817,717 |
| 2024-05-20 | $31.35 | $31.49 | $31.33 | $31.43 | $31.43 | 548,608 |
| 2024-05-17 | $31.37 | $31.38 | $31.23 | $31.35 | $31.35 | 658,751 |
| 2024-05-16 | $31.44 | $31.48 | $31.33 | $31.33 | $31.33 | 793,847 |
| 2024-05-15 | $31.22 | $31.48 | $31.21 | $31.46 | $31.46 | 442,107 |
| 2024-05-14 | $30.97 | $31.11 | $30.90 | $31.08 | $31.08 | 561,061 |
| 2024-05-13 | $31.10 | $31.10 | $30.93 | $30.97 | $30.97 | 329,529 |
| 2024-05-10 | $31.01 | $31.06 | $30.92 | $30.98 | $30.98 | 539,489 |
| 2024-05-09 | $30.76 | $30.89 | $30.71 | $30.84 | $30.84 | 699,647 |
| 2024-05-08 | $30.64 | $30.73 | $30.62 | $30.69 | $30.69 | 906,686 |
| 2024-05-07 | $30.74 | $30.79 | $30.69 | $30.69 | $30.69 | 465,643 |
| 2024-05-06 | $30.51 | $30.66 | $30.48 | $30.65 | $30.65 | 544,169 |
| 2024-05-03 | $30.38 | $30.40 | $30.20 | $30.36 | $30.36 | 1,339,200 |
| 2024-05-02 | $30.07 | $30.07 | $29.76 | $29.99 | $29.99 | 614,414 |
| 2024-05-01 | $29.97 | $30.22 | $29.82 | $29.82 | $29.82 | 735,095 |
| 2024-04-30 | $30.45 | $30.46 | $30.06 | $30.06 | $30.06 | 770,762 |
| 2024-04-29 | $30.36 | $30.48 | $30.31 | $30.48 | $30.48 | 730,676 |
| 2024-04-26 | $30.21 | $30.43 | $30.17 | $30.34 | $30.34 | 642,261 |
| 2024-04-25 | $29.99 | $30.25 | $29.88 | $30.18 | $30.18 | 674,456 |
| 2024-04-24 | $30.32 | $30.33 | $30.10 | $30.20 | $30.20 | 814,948 |
| 2024-04-23 | $30.02 | $30.28 | $30.02 | $30.21 | $30.21 | 570,876 |
| 2024-04-22 | $29.88 | $30.13 | $29.74 | $29.95 | $29.95 | 623,266 |
| 2024-04-19 | $29.87 | $29.98 | $29.63 | $29.72 | $29.72 | 2,590,434 |
| 2024-04-18 | $30.04 | $30.15 | $29.80 | $29.87 | $29.87 | 773,410 |
| 2024-04-17 | $30.35 | $30.37 | $29.92 | $30.00 | $30.00 | 877,963 |
| 2024-04-16 | $30.26 | $30.34 | $30.12 | $30.20 | $30.20 | 994,630 |
| 2024-04-15 | $30.83 | $30.87 | $30.18 | $30.26 | $30.26 | 694,753 |
| 2024-04-12 | $30.78 | $30.84 | $30.46 | $30.55 | $30.55 | 461,927 |
| 2024-04-11 | $30.88 | $31.06 | $30.68 | $30.98 | $30.98 | 814,281 |
| 2024-04-10 | $30.79 | $30.98 | $30.74 | $30.82 | $30.82 | 695,154 |
| 2024-04-09 | $31.26 | $31.26 | $30.85 | $31.15 | $31.15 | 623,861 |
| 2024-04-08 | $31.23 | $31.24 | $31.14 | $31.16 | $31.16 | 413,101 |
| 2024-04-05 | $30.98 | $31.28 | $30.96 | $31.20 | $31.20 | 648,151 |
| 2024-04-04 | $31.55 | $31.57 | $30.87 | $30.90 | $30.90 | 1,141,082 |
| 2024-04-03 | $31.25 | $31.42 | $31.24 | $31.32 | $31.32 | 708,503 |
| 2024-04-02 | $31.27 | $31.31 | $31.18 | $31.31 | $31.31 | 721,824 |
| 2024-04-01 | $31.65 | $31.65 | $31.40 | $31.45 | $31.45 | 532,090 |
| 2024-03-28 | $31.59 | $31.69 | $31.58 | $31.61 | $31.61 | 660,251 |
| 2024-03-27 | $31.40 | $31.56 | $31.34 | $31.56 | $31.56 | 546,297 |
| 2024-03-26 | $31.40 | $31.41 | $31.22 | $31.23 | $31.23 | 4,481,229 |
| 2024-03-25 | $31.42 | $31.42 | $31.33 | $31.33 | $31.33 | 723,364 |
| 2024-03-22 | $31.62 | $31.62 | $31.45 | $31.46 | $31.46 | 726,214 |
| 2024-03-21 | $31.57 | $31.72 | $31.52 | $31.59 | $31.59 | 560,971 |
| 2024-03-20 | $31.11 | $31.41 | $31.09 | $31.39 | $31.39 | 892,486 |
| 2024-03-19 | $30.88 | $31.15 | $30.84 | $31.11 | $31.11 | 983,874 |
| 2024-03-18 | $31.06 | $31.09 | $30.95 | $30.97 | $30.89 | 617,890 |
| 2024-03-15 | $30.84 | $30.98 | $30.78 | $30.87 | $30.79 | 628,047 |
| 2024-03-14 | $31.23 | $31.23 | $30.87 | $31.06 | $30.98 | 989,743 |
| 2024-03-13 | $31.12 | $31.17 | $31.00 | $31.09 | $31.01 | 571,100 |
| 2024-03-12 | $30.86 | $31.12 | $30.80 | $31.10 | $31.02 | 629,494 |
| 2024-03-11 | $30.75 | $30.76 | $30.56 | $30.75 | $30.67 | 1,039,861 |
| 2024-03-08 | $31.05 | $31.11 | $30.79 | $30.81 | $30.81 | 681,528 |
| 2024-03-07 | $31.01 | $31.14 | $31.01 | $31.09 | $31.09 | 1,378,716 |
| 2024-03-06 | $30.88 | $31.00 | $30.76 | $30.84 | $30.84 | 703,773 |
| 2024-03-05 | $30.87 | $30.88 | $30.54 | $30.67 | $30.67 | 1,099,772 |
| 2024-03-04 | $31.01 | $31.06 | $30.94 | $30.95 | $30.95 | 529,352 |
| 2024-03-01 | $30.70 | $31.00 | $30.70 | $30.99 | $30.99 | 773,509 |
| 2024-02-29 | $30.71 | $30.71 | $30.51 | $30.64 | $30.64 | 777,089 |
| 2024-02-28 | $30.54 | $30.63 | $30.51 | $30.59 | $30.59 | 732,418 |
| 2024-02-27 | $30.56 | $30.61 | $30.50 | $30.59 | $30.59 | 789,873 |
| 2024-02-26 | $30.62 | $30.65 | $30.53 | $30.55 | $30.55 | 782,228 |
| 2024-02-23 | $30.56 | $30.64 | $30.52 | $30.57 | $30.57 | 960,017 |
| 2024-02-22 | $30.21 | $30.54 | $30.18 | $30.49 | $30.49 | 968,013 |
| 2024-02-21 | $29.80 | $29.94 | $29.70 | $29.92 | $29.92 | 1,152,893 |
| 2024-02-20 | $29.95 | $29.97 | $29.78 | $29.88 | $29.88 | 745,119 |
| 2024-02-16 | $30.18 | $30.28 | $30.03 | $30.06 | $30.06 | 557,178 |
| 2024-02-15 | $29.95 | $30.15 | $29.95 | $30.12 | $30.12 | 732,796 |
| 2024-02-14 | $29.85 | $29.94 | $29.71 | $29.92 | $29.92 | 1,689,495 |
| 2024-02-13 | $29.72 | $29.81 | $29.53 | $29.73 | $29.73 | 784,382 |
| 2024-02-12 | $30.08 | $30.20 | $30.03 | $30.08 | $30.08 | 787,942 |
| 2024-02-09 | $29.99 | $30.10 | $29.95 | $30.08 | $30.08 | 599,246 |
| 2024-02-08 | $29.92 | $30.01 | $29.91 | $30.00 | $30.00 | 501,274 |
| 2024-02-07 | $29.82 | $29.94 | $29.75 | $29.88 | $29.88 | 650,263 |
| 2024-02-06 | $29.72 | $29.74 | $29.57 | $29.67 | $29.67 | 990,003 |
| 2024-02-05 | $29.65 | $29.69 | $29.46 | $29.58 | $29.58 | 693,782 |
| 2024-02-02 | $29.45 | $29.73 | $29.36 | $29.62 | $29.62 | 1,391,006 |
| 2024-02-01 | $29.21 | $29.56 | $29.18 | $29.56 | $29.56 | 840,274 |
| 2024-01-31 | $29.49 | $29.52 | $29.14 | $29.15 | $29.15 | 557,491 |
| 2024-01-30 | $29.42 | $29.56 | $29.41 | $29.53 | $29.53 | 688,604 |
| 2024-01-29 | $29.36 | $29.51 | $29.30 | $29.49 | $29.49 | 678,519 |
| 2024-01-26 | $29.39 | $29.45 | $29.28 | $29.35 | $29.35 | 683,792 |
| 2024-01-25 | $29.37 | $29.48 | $29.29 | $29.42 | $29.42 | 809,732 |
| 2024-01-24 | $29.34 | $29.38 | $29.16 | $29.18 | $29.18 | 1,309,172 |
| 2024-01-23 | $29.19 | $29.21 | $29.08 | $29.20 | $29.20 | 788,102 |
| 2024-01-22 | $29.11 | $29.19 | $29.08 | $29.16 | $29.16 | 1,626,452 |
| 2024-01-19 | $28.76 | $29.08 | $28.71 | $29.04 | $29.04 | 1,552,797 |
| 2024-01-18 | $28.49 | $28.72 | $28.43 | $28.69 | $28.69 | 694,140 |
| 2024-01-17 | $28.35 | $28.43 | $28.26 | $28.38 | $28.38 | 519,474 |
| 2024-01-16 | $28.56 | $28.62 | $28.42 | $28.53 | $28.53 | 695,865 |
| 2024-01-12 | $28.68 | $28.72 | $28.53 | $28.64 | $28.64 | 523,279 |
| 2024-01-11 | $28.57 | $28.59 | $28.30 | $28.55 | $28.55 | 603,532 |
| 2024-01-10 | $28.43 | $28.56 | $28.36 | $28.51 | $28.51 | 473,350 |
| 2024-01-09 | $28.35 | $28.45 | $28.28 | $28.40 | $28.40 | 406,259 |
| 2024-01-08 | $28.17 | $28.49 | $28.14 | $28.48 | $28.48 | 536,512 |
| 2024-01-05 | $28.17 | $28.34 | $28.09 | $28.19 | $28.19 | 644,010 |
| 2024-01-04 | $28.23 | $28.41 | $28.15 | $28.16 | $28.16 | 864,065 |
| 2024-01-03 | $28.37 | $28.39 | $28.23 | $28.25 | $28.25 | 1,275,960 |
| 2024-01-02 | $28.42 | $28.55 | $28.35 | $28.47 | $28.47 | 1,632,342 |
| 2023-12-29 | $28.64 | $28.70 | $28.49 | $28.61 | $28.61 | 571,574 |
| 2023-12-28 | $28.63 | $28.70 | $28.61 | $28.64 | $28.64 | 621,479 |
| 2023-12-27 | $28.59 | $28.68 | $28.57 | $28.64 | $28.64 | 706,096 |
| 2023-12-26 | $28.53 | $28.68 | $28.51 | $28.61 | $28.61 | 590,835 |
| 2023-12-22 | $28.45 | $28.57 | $28.37 | $28.49 | $28.49 | 1,210,701 |
| 2023-12-21 | $28.30 | $28.41 | $28.18 | $28.40 | $28.40 | 982,611 |
| 2023-12-20 | $28.48 | $28.58 | $28.14 | $28.15 | $28.15 | 1,660,690 |
| 2023-12-19 | $28.41 | $28.56 | $28.41 | $28.55 | $28.55 | 709,228 |
| 2023-12-18 | $28.56 | $28.57 | $28.47 | $28.54 | $28.40 | 798,605 |
| 2023-12-15 | $28.43 | $28.52 | $28.35 | $28.45 | $28.31 | 732,761 |
| 2023-12-14 | $28.44 | $28.58 | $28.38 | $28.47 | $28.33 | 1,007,356 |
| 2023-12-13 | $27.95 | $28.34 | $27.92 | $28.34 | $28.20 | 879,670 |
| 2023-12-12 | $27.82 | $27.95 | $27.76 | $27.94 | $27.81 | 903,738 |
| 2023-12-11 | $27.63 | $27.86 | $27.63 | $27.85 | $27.72 | 936,829 |
| 2023-12-08 | $27.42 | $27.58 | $27.38 | $27.55 | $27.42 | 897,972 |
| 2023-12-07 | $27.34 | $27.46 | $27.30 | $27.42 | $27.29 | 900,289 |
| 2023-12-06 | $27.46 | $27.47 | $27.27 | $27.28 | $27.15 | 1,251,464 |
| 2023-12-05 | $27.36 | $27.41 | $27.28 | $27.36 | $27.23 | 1,458,304 |
| 2023-12-04 | $27.34 | $27.53 | $27.34 | $27.45 | $27.32 | 802,332 |
| 2023-12-01 | $27.28 | $27.55 | $27.22 | $27.52 | $27.39 | 813,222 |
| 2023-11-30 | $27.14 | $27.27 | $27.05 | $27.26 | $27.13 | 1,427,303 |
| 2023-11-29 | $27.18 | $27.23 | $27.04 | $27.07 | $26.94 | 863,403 |
| 2023-11-28 | $27.00 | $27.16 | $26.98 | $27.04 | $26.91 | 542,752 |
| 2023-11-27 | $27.14 | $27.15 | $27.06 | $27.08 | $26.95 | 773,595 |
| 2023-11-24 | $27.13 | $27.20 | $27.13 | $27.19 | $27.06 | 165,989 |
| 2023-11-22 | $27.08 | $27.18 | $27.05 | $27.13 | $27.00 | 679,223 |
| 2023-11-21 | $27.05 | $27.07 | $26.98 | $27.04 | $26.91 | 881,368 |
| 2023-11-20 | $26.91 | $27.17 | $26.91 | $27.12 | $26.99 | 725,997 |
| 2023-11-17 | $26.91 | $26.99 | $26.84 | $26.95 | $26.82 | 1,019,036 |
| 2023-11-16 | $26.86 | $26.94 | $26.73 | $26.82 | $26.69 | 893,808 |
| 2023-11-15 | $26.89 | $27.03 | $26.88 | $26.91 | $26.78 | 777,471 |
| 2023-11-14 | $26.72 | $26.91 | $26.67 | $26.83 | $26.70 | 594,680 |
| 2023-11-13 | $26.28 | $26.41 | $26.25 | $26.35 | $26.22 | 690,555 |
| 2023-11-10 | $26.13 | $26.42 | $26.03 | $26.41 | $26.41 | 486,634 |
| 2023-11-09 | $26.28 | $26.28 | $25.95 | $25.99 | $25.99 | 881,512 |
| 2023-11-08 | $26.22 | $26.27 | $26.09 | $26.23 | $26.23 | 663,532 |
| 2023-11-07 | $26.07 | $26.20 | $26.02 | $26.16 | $26.16 | 597,486 |
| 2023-11-06 | $26.12 | $26.14 | $26.01 | $26.10 | $26.10 | 587,673 |
| 2023-11-03 | $26.02 | $26.17 | $26.02 | $26.07 | $26.07 | 887,743 |
| 2023-11-02 | $25.53 | $25.89 | $25.53 | $25.88 | $25.88 | 605,111 |
| 2023-11-01 | $25.23 | $25.36 | $25.13 | $25.33 | $25.33 | 469,288 |
| 2023-10-31 | $25.10 | $25.19 | $24.95 | $25.18 | $25.18 | 1,492,539 |
| 2023-10-30 | $24.97 | $25.14 | $24.89 | $25.08 | $25.08 | 739,452 |
| 2023-10-27 | $25.01 | $25.01 | $24.69 | $24.79 | $24.79 | 1,143,173 |
| 2023-10-26 | $25.23 | $25.30 | $24.98 | $25.02 | $25.02 | 739,054 |
| 2023-10-25 | $25.50 | $25.52 | $25.29 | $25.33 | $25.33 | 476,459 |
| 2023-10-24 | $25.45 | $25.60 | $25.37 | $25.51 | $25.51 | 879,702 |
| 2023-10-23 | $25.42 | $25.62 | $25.29 | $25.35 | $25.35 | 1,412,551 |
| 2023-10-20 | $25.76 | $25.78 | $25.48 | $25.49 | $25.49 | 627,020 |
| 2023-10-19 | $26.08 | $26.10 | $25.72 | $25.77 | $25.77 | 729,084 |
| 2023-10-18 | $26.24 | $26.27 | $26.00 | $26.06 | $26.06 | 825,468 |
| 2023-10-17 | $26.16 | $26.43 | $26.16 | $26.34 | $26.34 | 643,349 |
| 2023-10-16 | $26.14 | $26.39 | $26.14 | $26.31 | $26.31 | 511,512 |
| 2023-10-13 | $26.20 | $26.28 | $25.94 | $26.01 | $26.01 | 573,671 |
| 2023-10-12 | $26.26 | $26.28 | $25.95 | $26.11 | $26.11 | 428,762 |
| 2023-10-11 | $26.17 | $26.23 | $26.04 | $26.22 | $26.22 | 488,611 |
| 2023-10-10 | $26.01 | $26.25 | $25.96 | $26.09 | $26.09 | 564,219 |
| 2023-10-09 | $25.67 | $25.96 | $25.63 | $25.95 | $25.95 | 440,893 |
| 2023-10-06 | $25.30 | $25.82 | $25.22 | $25.71 | $25.71 | 623,700 |
| 2023-10-05 | $25.41 | $25.50 | $25.27 | $25.39 | $25.39 | 1,582,988 |
| 2023-10-04 | $25.38 | $25.50 | $25.25 | $25.47 | $25.47 | 775,335 |
| 2023-10-03 | $25.51 | $25.62 | $25.23 | $25.35 | $25.35 | 624,410 |
| 2023-10-02 | $25.67 | $25.70 | $25.47 | $25.64 | $25.64 | 827,562 |
| 2023-09-29 | $25.99 | $25.99 | $25.62 | $25.69 | $25.69 | 805,853 |
| 2023-09-28 | $25.62 | $25.90 | $25.61 | $25.82 | $25.82 | 753,575 |
| 2023-09-27 | $25.74 | $25.75 | $25.48 | $25.66 | $25.66 | 666,248 |
| 2023-09-26 | $25.82 | $25.87 | $25.60 | $25.64 | $25.64 | 640,974 |
| 2023-09-25 | $25.83 | $25.99 | $25.83 | $25.99 | $25.99 | 690,655 |
| 2023-09-22 | $25.98 | $26.06 | $25.87 | $25.90 | $25.90 | 450,846 |
| 2023-09-21 | $26.17 | $26.23 | $25.93 | $25.93 | $25.93 | 831,977 |
| 2023-09-20 | $26.59 | $26.65 | $26.35 | $26.36 | $26.36 | 841,861 |
| 2023-09-19 | $26.52 | $26.54 | $26.35 | $26.51 | $26.51 | 1,142,719 |
| 2023-09-18 | $26.68 | $26.78 | $26.66 | $26.70 | $26.58 | 281,600 |
| 2023-09-15 | $26.93 | $26.94 | $26.66 | $26.69 | $26.57 | 369,810 |
| 2023-09-14 | $26.96 | $27.04 | $26.87 | $27.00 | $26.87 | 389,911 |
| 2023-09-13 | $26.79 | $26.84 | $26.71 | $26.78 | $26.65 | 321,861 |
| 2023-09-12 | $26.85 | $26.93 | $26.75 | $26.80 | $26.67 | 335,698 |
| 2023-09-11 | $27.04 | $27.05 | $26.89 | $26.95 | $26.95 | 600,356 |
| 2023-09-08 | $26.86 | $26.97 | $26.83 | $26.89 | $26.89 | 528,189 |
| 2023-09-07 | $26.79 | $26.88 | $26.72 | $26.83 | $26.83 | 527,706 |
| 2023-09-06 | $27.05 | $27.07 | $26.80 | $26.94 | $26.94 | 399,265 |
| 2023-09-05 | $27.23 | $27.24 | $27.07 | $27.08 | $27.08 | 326,416 |
| 2023-09-01 | $27.32 | $27.34 | $27.19 | $27.28 | $27.28 | 357,107 |
| 2023-08-31 | $27.22 | $27.29 | $27.19 | $27.19 | $27.19 | 579,265 |
| 2023-08-30 | $27.14 | $27.24 | $27.11 | $27.19 | $27.19 | 482,562 |
| 2023-08-29 | $26.80 | $27.15 | $26.78 | $27.14 | $27.14 | 455,255 |
| 2023-08-28 | $26.73 | $26.83 | $26.69 | $26.80 | $26.80 | 559,823 |
| 2023-08-25 | $26.50 | $26.68 | $26.37 | $26.62 | $26.62 | 606,878 |
| 2023-08-24 | $26.75 | $26.85 | $26.40 | $26.41 | $26.41 | 308,684 |
| 2023-08-23 | $26.55 | $26.76 | $26.55 | $26.73 | $26.73 | 503,804 |
| 2023-08-22 | $26.70 | $26.70 | $26.48 | $26.51 | $26.51 | 1,303,118 |
| 2023-08-21 | $26.56 | $26.67 | $26.43 | $26.62 | $26.62 | 928,932 |
| 2023-08-18 | $26.30 | $26.60 | $26.30 | $26.53 | $26.53 | 584,742 |
| 2023-08-17 | $26.74 | $26.77 | $26.46 | $26.48 | $26.48 | 519,756 |
| 2023-08-16 | $26.82 | $26.96 | $26.65 | $26.67 | $26.67 | 445,562 |
| 2023-08-15 | $26.95 | $26.95 | $26.76 | $26.82 | $26.82 | 505,623 |
| 2023-08-14 | $26.93 | $27.08 | $26.92 | $27.08 | $27.08 | 694,876 |
| 2023-08-11 | $26.89 | $27.02 | $26.84 | $26.93 | $26.93 | 531,702 |
| 2023-08-10 | $27.07 | $27.27 | $26.89 | $26.96 | $26.96 | 516,032 |
| 2023-08-09 | $27.07 | $27.14 | $26.94 | $26.98 | $26.98 | 406,447 |
| 2023-08-08 | $26.97 | $27.06 | $26.83 | $27.03 | $27.03 | 585,062 |
| 2023-08-07 | $26.86 | $27.03 | $26.86 | $27.00 | $27.00 | 606,339 |
| 2023-08-04 | $26.99 | $27.08 | $26.72 | $26.75 | $26.75 | 501,317 |
| 2023-08-03 | $26.89 | $27.05 | $26.86 | $26.93 | $26.93 | 299,047 |
| 2023-08-02 | $27.15 | $27.18 | $27.00 | $27.04 | $27.04 | 302,945 |
| 2023-08-01 | $27.26 | $27.35 | $27.21 | $27.32 | $27.32 | 321,556 |
| 2023-07-31 | $27.31 | $27.35 | $27.22 | $27.32 | $27.32 | 437,697 |
| 2023-07-28 | $27.27 | $27.31 | $27.15 | $27.27 | $27.27 | 402,126 |
| 2023-07-27 | $27.28 | $27.35 | $27.00 | $27.07 | $27.07 | 361,911 |
| 2023-07-26 | $27.17 | $27.23 | $27.07 | $27.19 | $27.19 | 273,476 |
| 2023-07-25 | $27.11 | $27.34 | $27.11 | $27.26 | $27.26 | 287,341 |
| 2023-07-24 | $27.08 | $27.21 | $27.08 | $27.18 | $27.18 | 554,173 |
| 2023-07-21 | $27.10 | $27.16 | $27.06 | $27.07 | $27.07 | 299,814 |
| 2023-07-20 | $27.02 | $27.11 | $26.99 | $27.02 | $27.02 | 872,468 |
| 2023-07-19 | $27.07 | $27.11 | $27.00 | $27.08 | $27.08 | 509,693 |
| 2023-07-18 | $26.81 | $27.05 | $26.81 | $27.03 | $27.03 | 1,465,271 |
| 2023-07-17 | $26.69 | $26.88 | $26.68 | $26.83 | $26.83 | 475,911 |
| 2023-07-14 | $26.75 | $26.81 | $26.69 | $26.73 | $26.73 | 342,730 |
| 2023-07-13 | $26.76 | $26.81 | $26.69 | $26.76 | $26.76 | 525,124 |
| 2023-07-12 | $26.72 | $26.79 | $26.63 | $26.65 | $26.65 | 737,546 |
| 2023-07-11 | $26.39 | $26.56 | $26.38 | $26.54 | $26.54 | 330,681 |
| 2023-07-10 | $26.09 | $26.36 | $26.09 | $26.36 | $26.36 | 379,317 |
| 2023-07-07 | $26.20 | $26.39 | $26.13 | $26.14 | $26.14 | 973,665 |
| 2023-07-06 | $26.23 | $26.26 | $26.10 | $26.24 | $26.24 | 630,804 |
| 2023-07-05 | $26.39 | $26.51 | $26.38 | $26.45 | $26.45 | 497,456 |
| 2023-07-03 | $26.51 | $26.58 | $26.43 | $26.56 | $26.56 | 212,781 |
| 2023-06-30 | $26.47 | $26.59 | $26.42 | $26.54 | $26.54 | 1,431,570 |
| 2023-06-29 | $26.06 | $26.28 | $26.06 | $26.27 | $26.27 | 368,980 |
| 2023-06-28 | $26.08 | $26.13 | $26.00 | $26.10 | $26.10 | 446,338 |
| 2023-06-27 | $25.84 | $26.16 | $25.84 | $26.14 | $26.14 | 413,580 |
| 2023-06-26 | $25.72 | $25.87 | $25.72 | $25.79 | $25.79 | 402,037 |
| 2023-06-23 | $25.73 | $25.83 | $25.70 | $25.73 | $25.73 | 345,031 |
| 2023-06-22 | $25.82 | $25.95 | $25.82 | $25.92 | $25.92 | 502,787 |
| 2023-06-21 | $25.90 | $26.01 | $25.87 | $25.91 | $25.91 | 437,496 |
| 2023-06-20 | $26.12 | $26.15 | $26.00 | $26.05 | $25.96 | 809,337 |
| 2023-06-16 | $26.50 | $26.50 | $26.23 | $26.25 | $26.25 | 380,029 |
| 2023-06-15 | $25.98 | $26.39 | $25.98 | $26.34 | $26.34 | 927,727 |
| 2023-06-14 | $25.99 | $26.09 | $25.81 | $26.00 | $26.00 | 379,648 |
| 2023-06-13 | $25.80 | $25.95 | $25.80 | $25.92 | $25.92 | 728,553 |
| 2023-06-12 | $25.55 | $25.74 | $25.50 | $25.72 | $25.72 | 673,748 |
| 2023-06-09 | $25.53 | $25.56 | $25.41 | $25.46 | $25.46 | 414,000 |
| 2023-06-08 | $25.34 | $25.49 | $25.30 | $25.47 | $25.47 | 360,983 |
| 2023-06-07 | $25.30 | $25.40 | $25.27 | $25.38 | $25.38 | 1,334,583 |
| 2023-06-06 | $25.17 | $25.33 | $25.16 | $25.29 | $25.29 | 989,224 |
| 2023-06-05 | $25.40 | $25.41 | $25.21 | $25.24 | $25.24 | 410,600 |
| 2023-06-02 | $25.10 | $25.42 | $25.09 | $25.36 | $25.36 | 595,424 |
| 2023-06-01 | $24.78 | $24.96 | $24.62 | $24.87 | $24.87 | 1,593,756 |
| 2023-05-31 | $24.81 | $24.81 | $24.65 | $24.73 | $24.73 | 419,020 |
| 2023-05-30 | $25.07 | $25.07 | $24.84 | $24.89 | $24.89 | 398,571 |
| 2023-05-26 | $24.68 | $25.02 | $24.68 | $24.98 | $24.98 | 219,125 |
| 2023-05-25 | $24.62 | $24.70 | $24.46 | $24.65 | $24.65 | 515,943 |
| 2023-05-24 | $24.65 | $24.69 | $24.49 | $24.51 | $24.51 | 313,950 |
| 2023-05-23 | $24.96 | $24.96 | $24.73 | $24.75 | $24.75 | 295,214 |
| 2023-05-22 | $25.11 | $25.20 | $24.96 | $25.01 | $25.01 | 308,275 |
| 2023-05-19 | $25.17 | $25.24 | $25.01 | $25.11 | $25.11 | 268,222 |
| 2023-05-18 | $24.90 | $25.18 | $24.89 | $25.14 | $25.14 | 390,347 |
| 2023-05-17 | $24.74 | $24.98 | $24.68 | $24.93 | $24.93 | 314,108 |
| 2023-05-16 | $24.81 | $24.83 | $24.65 | $24.65 | $24.65 | 529,571 |
| 2023-05-15 | $24.88 | $24.92 | $24.73 | $24.92 | $24.92 | 313,828 |
| 2023-05-12 | $24.90 | $24.90 | $24.66 | $24.83 | $24.83 | 192,363 |
| 2023-05-11 | $24.76 | $24.83 | $24.63 | $24.80 | $24.80 | 327,540 |
| 2023-05-10 | $24.99 | $25.00 | $24.63 | $24.86 | $24.86 | 275,013 |
| 2023-05-09 | $24.79 | $24.89 | $24.79 | $24.84 | $24.84 | 347,903 |
| 2023-05-08 | $25.05 | $25.05 | $24.85 | $24.93 | $24.93 | 294,715 |
| 2023-05-05 | $24.81 | $25.05 | $24.81 | $24.97 | $24.97 | 254,830 |
| 2023-05-04 | $24.75 | $24.75 | $24.46 | $24.55 | $24.55 | 433,510 |
| 2023-05-03 | $24.91 | $25.09 | $24.77 | $24.79 | $24.79 | 735,605 |
| 2023-05-02 | $25.17 | $25.17 | $24.67 | $24.90 | $24.90 | 370,098 |
| 2023-05-01 | $25.18 | $25.28 | $25.17 | $25.20 | $25.20 | 408,427 |
| 2023-04-28 | $24.87 | $25.17 | $24.87 | $25.17 | $25.17 | 294,435 |
| 2023-04-27 | $24.65 | $24.92 | $24.59 | $24.91 | $24.91 | 329,250 |
| 2023-04-26 | $24.82 | $24.82 | $24.54 | $24.58 | $24.58 | 385,974 |
| 2023-04-25 | $25.11 | $25.11 | $24.78 | $24.79 | $24.79 | 362,613 |
| 2023-04-24 | $25.17 | $25.23 | $25.10 | $25.22 | $25.22 | 429,808 |
| 2023-04-21 | $25.19 | $25.21 | $25.07 | $25.17 | $25.17 | 1,444,229 |
| 2023-04-20 | $25.08 | $25.26 | $25.07 | $25.17 | $25.17 | 1,436,833 |
| 2023-04-19 | $25.12 | $25.22 | $25.07 | $25.19 | $25.19 | 1,946,511 |
| 2023-04-18 | $25.27 | $25.31 | $25.14 | $25.25 | $25.25 | 373,416 |
| 2023-04-17 | $25.12 | $25.19 | $25.04 | $25.17 | $25.17 | 651,734 |
| 2023-04-14 | $25.18 | $25.30 | $24.97 | $25.11 | $25.11 | 585,154 |
| 2023-04-13 | $24.95 | $25.19 | $24.87 | $25.17 | $25.17 | 320,049 |
| 2023-04-12 | $25.13 | $25.17 | $24.90 | $24.92 | $24.92 | 240,796 |
| 2023-04-11 | $25.06 | $25.13 | $24.99 | $25.03 | $25.03 | 446,489 |
| 2023-04-10 | $24.80 | $24.99 | $24.75 | $24.99 | $24.99 | 1,256,107 |
| 2023-04-06 | $24.83 | $24.93 | $24.74 | $24.90 | $24.90 | 473,900 |
| 2023-04-05 | $24.95 | $24.96 | $24.79 | $24.90 | $24.90 | 243,078 |
| 2023-04-04 | $25.31 | $25.31 | $24.93 | $25.00 | $25.00 | 355,311 |
| 2023-04-03 | $25.11 | $25.27 | $25.10 | $25.27 | $25.27 | 408,498 |
| 2023-03-31 | $24.89 | $25.15 | $24.86 | $25.14 | $25.14 | 572,516 |
| 2023-03-30 | $24.83 | $24.83 | $24.69 | $24.79 | $24.79 | 920,098 |
| 2023-03-29 | $24.59 | $24.67 | $24.52 | $24.64 | $24.64 | 372,024 |
| 2023-03-28 | $24.29 | $24.39 | $24.25 | $24.36 | $24.36 | 457,814 |
| 2023-03-27 | $24.33 | $24.43 | $24.27 | $24.33 | $24.33 | 721,890 |
| 2023-03-24 | $24.03 | $24.26 | $23.89 | $24.26 | $24.26 | 501,566 |
| 2023-03-23 | $24.27 | $24.48 | $23.98 | $24.15 | $24.15 | 513,500 |
| 2023-03-22 | $24.48 | $24.62 | $24.08 | $24.08 | $24.08 | 874,895 |
| 2023-03-21 | $24.37 | $24.50 | $24.29 | $24.45 | $24.45 | 2,450,661 |
| 2023-03-20 | $24.03 | $24.32 | $24.03 | $24.28 | $24.20 | 386,093 |
| 2023-03-17 | $24.27 | $24.27 | $23.91 | $24.03 | $23.95 | 948,192 |
| 2023-03-16 | $23.86 | $24.27 | $23.75 | $24.25 | $24.17 | 890,061 |
| 2023-03-15 | $23.90 | $23.95 | $23.64 | $23.94 | $23.86 | 578,862 |
| 2023-03-14 | $24.18 | $24.29 | $23.90 | $24.17 | $24.09 | 578,696 |
| 2023-03-13 | $23.71 | $24.18 | $23.71 | $23.91 | $23.83 | 570,585 |
| 2023-03-10 | $24.33 | $24.35 | $23.86 | $23.95 | $23.87 | 295,859 |
| 2023-03-09 | $24.78 | $24.83 | $24.27 | $24.32 | $24.24 | 294,778 |
| 2023-03-08 | $24.68 | $24.72 | $24.54 | $24.69 | $24.61 | 388,211 |
| 2023-03-07 | $25.01 | $25.01 | $24.61 | $24.62 | $24.54 | 293,867 |
| 2023-03-06 | $25.04 | $25.15 | $24.96 | $25.00 | $24.92 | 410,068 |
| 2023-03-03 | $24.83 | $25.03 | $24.72 | $25.01 | $25.01 | 254,606 |
| 2023-03-02 | $24.36 | $24.75 | $24.36 | $24.68 | $24.68 | 853,309 |
| 2023-03-01 | $24.49 | $24.55 | $24.37 | $24.47 | $24.47 | 388,799 |
| 2023-02-28 | $24.63 | $24.68 | $24.50 | $24.50 | $24.50 | 311,939 |
| 2023-02-27 | $24.70 | $24.78 | $24.53 | $24.57 | $24.57 | 290,916 |
| 2023-02-24 | $24.47 | $24.54 | $24.32 | $24.49 | $24.49 | 674,687 |
| 2023-02-23 | $24.82 | $24.82 | $24.43 | $24.70 | $24.70 | 1,127,906 |
| 2023-02-22 | $24.73 | $24.76 | $24.54 | $24.60 | $24.60 | 422,582 |
| 2023-02-21 | $24.95 | $24.99 | $24.68 | $24.69 | $24.69 | 349,103 |
| 2023-02-17 | $25.16 | $25.21 | $25.04 | $25.20 | $25.20 | 346,733 |
| 2023-02-16 | $25.28 | $25.46 | $25.20 | $25.20 | $25.20 | 323,111 |
| 2023-02-15 | $25.36 | $25.54 | $25.31 | $25.52 | $25.52 | 393,276 |
| 2023-02-14 | $25.53 | $25.65 | $25.28 | $25.48 | $25.48 | 307,703 |
| 2023-02-13 | $25.32 | $25.57 | $25.28 | $25.56 | $25.56 | 275,958 |
| 2023-02-10 | $25.09 | $25.26 | $25.08 | $25.24 | $25.24 | 351,041 |
| 2023-02-09 | $25.54 | $25.55 | $25.09 | $25.14 | $25.14 | 309,462 |
| 2023-02-08 | $25.40 | $25.49 | $25.26 | $25.28 | $25.28 | 429,751 |
| 2023-02-07 | $25.26 | $25.61 | $25.13 | $25.55 | $25.55 | 320,629 |
| 2023-02-06 | $25.40 | $25.45 | $25.31 | $25.35 | $25.35 | 296,439 |
| 2023-02-03 | $25.44 | $25.69 | $25.42 | $25.49 | $25.49 | 979,035 |
| 2023-02-02 | $25.57 | $25.68 | $25.43 | $25.62 | $25.62 | 408,136 |
| 2023-02-01 | $25.14 | $25.60 | $24.99 | $25.43 | $25.43 | 384,142 |
| 2023-01-31 | $24.92 | $25.20 | $24.88 | $25.20 | $25.20 | 521,724 |
| 2023-01-30 | $24.98 | $25.10 | $24.85 | $24.88 | $24.88 | 328,230 |
| 2023-01-27 | $24.99 | $25.24 | $24.99 | $25.08 | $25.08 | 264,622 |
| 2023-01-26 | $25.04 | $25.08 | $24.83 | $25.06 | $25.06 | 527,089 |
| 2023-01-25 | $24.70 | $24.92 | $24.54 | $24.91 | $24.91 | 572,025 |
| 2023-01-24 | $24.84 | $25.12 | $24.70 | $24.91 | $24.91 | 312,727 |
| 2023-01-23 | $24.70 | $25.04 | $24.70 | $24.92 | $24.92 | 260,805 |
| 2023-01-20 | $24.41 | $24.68 | $24.28 | $24.67 | $24.67 | 321,167 |
| 2023-01-19 | $24.49 | $24.49 | $24.27 | $24.32 | $24.32 | 305,968 |
| 2023-01-18 | $25.07 | $25.11 | $24.59 | $24.62 | $24.62 | 456,398 |
| 2023-01-17 | $25.05 | $25.16 | $24.93 | $24.96 | $24.96 | 394,001 |
| 2023-01-13 | $24.86 | $25.08 | $24.79 | $25.05 | $25.05 | 305,216 |
| 2023-01-12 | $25.03 | $25.08 | $24.79 | $24.98 | $24.98 | 583,996 |
| 2023-01-11 | $24.81 | $24.96 | $24.70 | $24.94 | $24.94 | 935,417 |
| 2023-01-10 | $24.52 | $24.71 | $24.39 | $24.69 | $24.69 | 555,209 |
| 2023-01-09 | $24.72 | $24.91 | $24.51 | $24.52 | $24.52 | 300,046 |
| 2023-01-06 | $24.22 | $24.70 | $24.14 | $24.63 | $24.63 | 286,214 |
| 2023-01-05 | $24.08 | $24.10 | $23.93 | $23.98 | $23.98 | 347,937 |
| 2023-01-04 | $24.12 | $24.29 | $23.97 | $24.19 | $24.19 | 574,797 |
| 2023-01-03 | $24.21 | $24.23 | $23.79 | $23.97 | $23.97 | 633,910 |
| 2022-12-30 | $23.93 | $24.04 | $23.82 | $24.01 | $24.01 | 797,145 |
| 2022-12-29 | $23.97 | $24.19 | $23.94 | $24.12 | $24.12 | 525,488 |
| 2022-12-28 | $24.13 | $24.21 | $23.77 | $23.79 | $23.79 | 776,137 |
| 2022-12-27 | $24.14 | $24.20 | $23.99 | $24.11 | $24.11 | 1,098,035 |
| 2022-12-23 | $23.92 | $24.11 | $23.86 | $24.11 | $24.11 | 686,927 |
| 2022-12-22 | $24.06 | $24.12 | $23.66 | $24.01 | $24.01 | 645,312 |
| 2022-12-21 | $24.06 | $24.34 | $24.05 | $24.29 | $24.29 | 490,779 |
| 2022-12-20 | $23.81 | $23.96 | $23.73 | $23.88 | $23.88 | 624,384 |
| 2022-12-19 | $24.21 | $24.21 | $23.85 | $23.98 | $23.87 | 368,279 |
| 2022-12-16 | $24.26 | $24.27 | $24.00 | $24.14 | $24.14 | 409,648 |
| 2022-12-15 | $24.75 | $24.75 | $24.27 | $24.37 | $24.37 | 398,508 |
| 2022-12-14 | $25.15 | $25.33 | $24.83 | $24.98 | $24.98 | 558,151 |
| 2022-12-13 | $25.64 | $25.64 | $24.96 | $25.10 | $25.10 | 333,860 |
| 2022-12-12 | $24.62 | $24.97 | $24.62 | $24.97 | $24.97 | 1,092,277 |
| 2022-12-09 | $24.79 | $24.85 | $24.59 | $24.60 | $24.60 | 729,335 |
| 2022-12-08 | $24.74 | $24.89 | $24.68 | $24.84 | $24.84 | 529,814 |
| 2022-12-07 | $24.60 | $24.77 | $24.56 | $24.64 | $24.64 | 357,074 |
| 2022-12-06 | $24.95 | $24.95 | $24.47 | $24.65 | $24.65 | 405,322 |
| 2022-12-05 | $25.24 | $25.24 | $24.85 | $24.93 | $24.93 | 1,169,752 |
| 2022-12-02 | $25.11 | $25.41 | $25.05 | $25.35 | $25.35 | 578,407 |
| 2022-12-01 | $25.36 | $25.42 | $25.17 | $25.33 | $25.33 | 447,782 |
| 2022-11-30 | $24.64 | $25.33 | $24.53 | $25.33 | $25.33 | 653,259 |
| 2022-11-29 | $24.72 | $24.76 | $24.53 | $24.67 | $24.67 | 301,695 |
| 2022-11-28 | $24.85 | $24.97 | $24.63 | $24.68 | $24.68 | 387,362 |
| 2022-11-25 | $24.99 | $25.08 | $24.99 | $25.04 | $25.04 | 77,946 |
| 2022-11-23 | $24.89 | $25.09 | $24.89 | $25.02 | $25.02 | 345,525 |
| 2022-11-22 | $24.68 | $24.95 | $24.67 | $24.92 | $24.92 | 418,987 |
| 2022-11-21 | $24.52 | $24.64 | $24.45 | $24.57 | $24.57 | 1,209,261 |
| 2022-11-18 | $24.71 | $24.71 | $24.42 | $24.57 | $24.57 | 403,259 |
| 2022-11-17 | $24.19 | $24.42 | $24.10 | $24.42 | $24.42 | 502,525 |
| 2022-11-16 | $24.46 | $24.54 | $24.37 | $24.42 | $24.42 | 667,973 |
| 2022-11-15 | $24.80 | $24.84 | $24.38 | $24.59 | $24.59 | 525,327 |
| 2022-11-14 | $24.49 | $24.75 | $24.40 | $24.40 | $24.40 | 248,032 |
| 2022-11-11 | $24.39 | $24.61 | $24.34 | $24.56 | $24.56 | 234,139 |
| 2022-11-10 | $23.97 | $24.38 | $23.91 | $24.36 | $24.36 | 470,168 |
| 2022-11-09 | $23.49 | $23.57 | $23.15 | $23.17 | $23.17 | 300,494 |
| 2022-11-08 | $23.52 | $23.82 | $23.35 | $23.62 | $23.62 | 378,367 |
| 2022-11-07 | $23.20 | $23.49 | $23.11 | $23.45 | $23.45 | 526,634 |
| 2022-11-04 | $23.12 | $23.28 | $22.78 | $23.16 | $23.16 | 1,548,274 |
| 2022-11-03 | $22.75 | $22.95 | $22.59 | $22.77 | $22.77 | 1,862,957 |
| 2022-11-02 | $23.43 | $23.78 | $22.97 | $22.97 | $22.97 | 547,687 |
| 2022-11-01 | $23.79 | $23.79 | $23.38 | $23.54 | $23.54 | 988,374 |
| 2022-10-31 | $23.57 | $23.71 | $23.52 | $23.57 | $23.57 | 769,206 |
| 2022-10-28 | $23.18 | $23.75 | $23.16 | $23.73 | $23.73 | 301,133 |
| 2022-10-27 | $23.43 | $23.49 | $23.19 | $23.21 | $23.21 | 464,841 |
| 2022-10-26 | $23.10 | $23.53 | $23.10 | $23.26 | $23.26 | 307,131 |
| 2022-10-25 | $22.91 | $23.24 | $22.91 | $23.23 | $23.23 | 727,458 |
| 2022-10-24 | $22.65 | $22.94 | $22.56 | $22.87 | $22.87 | 1,036,620 |
| 2022-10-21 | $21.91 | $22.56 | $21.91 | $22.54 | $22.54 | 531,586 |
| 2022-10-20 | $22.21 | $22.41 | $21.92 | $21.98 | $21.98 | 363,217 |
| 2022-10-19 | $22.25 | $22.37 | $22.00 | $22.16 | $22.16 | 534,722 |
| 2022-10-18 | $22.58 | $22.61 | $22.17 | $22.37 | $22.37 | 360,077 |
| 2022-10-17 | $22.04 | $22.18 | $21.99 | $22.10 | $22.10 | 688,084 |
| 2022-10-14 | $22.30 | $22.30 | $21.61 | $21.64 | $21.64 | 423,634 |
| 2022-10-13 | $21.18 | $22.18 | $21.09 | $22.08 | $22.08 | 414,918 |
| 2022-10-12 | $21.68 | $21.78 | $21.59 | $21.59 | $21.59 | 692,761 |
| 2022-10-11 | $21.59 | $21.92 | $21.51 | $21.64 | $21.64 | 348,298 |
| 2022-10-10 | $21.88 | $21.89 | $21.52 | $21.70 | $21.70 | 742,788 |
| 2022-10-07 | $22.09 | $22.12 | $21.73 | $21.86 | $21.86 | 311,298 |
| 2022-10-06 | $22.52 | $22.69 | $22.37 | $22.41 | $22.41 | 359,831 |
| 2022-10-05 | $22.32 | $22.76 | $22.28 | $22.63 | $22.63 | 509,661 |
| 2022-10-04 | $22.22 | $22.60 | $22.22 | $22.58 | $22.58 | 611,246 |
| 2022-10-03 | $21.52 | $22.03 | $21.50 | $21.91 | $21.91 | 917,468 |
| 2022-09-30 | $21.65 | $21.80 | $21.34 | $21.34 | $21.34 | 864,943 |
| 2022-09-29 | $21.90 | $21.90 | $21.54 | $21.72 | $21.72 | 926,341 |
| 2022-09-28 | $21.82 | $22.24 | $21.72 | $22.15 | $22.15 | 1,505,999 |
| 2022-09-27 | $21.98 | $22.08 | $21.56 | $21.69 | $21.69 | 941,253 |
| 2022-09-26 | $21.86 | $22.05 | $21.66 | $21.73 | $21.73 | 812,609 |
| 2022-09-23 | $22.06 | $22.06 | $21.64 | $21.92 | $21.92 | 436,940 |
| 2022-09-22 | $22.36 | $22.41 | $22.21 | $22.25 | $22.25 | 628,112 |
| 2022-09-21 | $22.89 | $23.04 | $22.42 | $22.43 | $22.43 | 244,181 |
| 2022-09-20 | $22.84 | $22.87 | $22.61 | $22.77 | $22.77 | 344,041 |
| 2022-09-19 | $22.77 | $23.16 | $22.77 | $23.16 | $23.08 | 263,219 |
| 2022-09-16 | $22.85 | $23.01 | $22.75 | $22.98 | $22.90 | 348,498 |
| 2022-09-15 | $23.32 | $23.43 | $23.01 | $23.09 | $23.01 | 3,135,433 |
| 2022-09-14 | $23.46 | $23.46 | $23.16 | $23.37 | $23.29 | 221,114 |
| 2022-09-13 | $23.94 | $23.94 | $23.30 | $23.36 | $23.28 | 370,137 |
| 2022-09-12 | $24.39 | $24.51 | $24.31 | $24.41 | $24.33 | 186,504 |
| 2022-09-09 | $24.00 | $24.30 | $24.00 | $24.25 | $24.17 | 252,293 |
| 2022-09-08 | $23.55 | $23.89 | $23.55 | $23.88 | $23.80 | 369,016 |
| 2022-09-07 | $23.32 | $23.80 | $23.32 | $23.76 | $23.76 | 187,852 |
| 2022-09-06 | $23.46 | $23.53 | $23.19 | $23.32 | $23.32 | 165,261 |
| 2022-09-02 | $23.90 | $23.93 | $23.29 | $23.40 | $23.40 | 326,539 |
| 2022-09-01 | $23.39 | $23.63 | $23.25 | $23.62 | $23.62 | 187,781 |
| 2022-08-31 | $23.81 | $23.84 | $23.51 | $23.52 | $23.52 | 231,126 |
| 2022-08-30 | $24.09 | $24.09 | $23.60 | $23.71 | $23.71 | 246,695 |
| 2022-08-29 | $23.95 | $24.17 | $23.90 | $23.99 | $23.99 | 322,057 |
| 2022-08-26 | $25.01 | $25.05 | $24.16 | $24.16 | $24.16 | 210,953 |
| 2022-08-25 | $24.78 | $25.02 | $24.72 | $25.01 | $25.01 | 228,086 |
| 2022-08-24 | $24.65 | $24.76 | $24.57 | $24.67 | $24.67 | 155,808 |
| 2022-08-23 | $24.63 | $24.81 | $24.62 | $24.64 | $24.64 | 207,143 |
| 2022-08-22 | $24.91 | $24.95 | $24.65 | $24.69 | $24.69 | 177,808 |
| 2022-08-19 | $25.35 | $25.35 | $25.14 | $25.20 | $25.20 | 226,753 |
| 2022-08-18 | $25.33 | $25.50 | $25.31 | $25.44 | $25.44 | 322,291 |
| 2022-08-17 | $25.36 | $25.52 | $25.25 | $25.36 | $25.36 | 224,651 |
| 2022-08-16 | $25.44 | $25.71 | $25.42 | $25.56 | $25.56 | 1,142,417 |
| 2022-08-15 | $25.24 | $25.47 | $25.19 | $25.45 | $25.45 | 250,127 |
| 2022-08-12 | $25.06 | $25.33 | $25.02 | $25.32 | $25.32 | 170,359 |
| 2022-08-11 | $25.09 | $25.22 | $24.91 | $24.94 | $24.94 | 362,086 |
| 2022-08-10 | $24.83 | $24.94 | $24.77 | $24.92 | $24.92 | 607,325 |
| 2022-08-09 | $24.56 | $24.56 | $24.35 | $24.40 | $24.40 | 248,361 |
| 2022-08-08 | $24.73 | $24.84 | $24.54 | $24.62 | $24.62 | 380,126 |
| 2022-08-05 | $24.33 | $24.63 | $24.33 | $24.63 | $24.63 | 297,149 |
| 2022-08-04 | $24.59 | $24.66 | $24.53 | $24.61 | $24.61 | 273,285 |
| 2022-08-03 | $24.40 | $24.69 | $24.36 | $24.60 | $24.60 | 365,556 |
| 2022-08-02 | $24.32 | $24.50 | $24.18 | $24.24 | $24.24 | 219,344 |
| 2022-08-01 | $24.34 | $24.60 | $24.32 | $24.48 | $24.48 | 212,116 |
| 2022-07-29 | $24.29 | $24.54 | $24.22 | $24.48 | $24.48 | 426,198 |
| 2022-07-28 | $23.85 | $24.21 | $23.69 | $24.17 | $24.17 | 317,062 |
| 2022-07-27 | $23.49 | $23.95 | $23.49 | $23.86 | $23.86 | 524,955 |
| 2022-07-26 | $23.50 | $23.52 | $23.34 | $23.39 | $23.39 | 402,646 |
| 2022-07-25 | $23.65 | $23.71 | $23.54 | $23.67 | $23.67 | 262,720 |
| 2022-07-22 | $23.88 | $23.93 | $23.49 | $23.64 | $23.64 | 435,554 |
| 2022-07-21 | $23.62 | $23.79 | $23.44 | $23.78 | $23.78 | 866,107 |
| 2022-07-20 | $23.55 | $23.72 | $23.48 | $23.65 | $23.65 | 2,132,319 |
| 2022-07-19 | $23.19 | $23.54 | $23.11 | $23.52 | $23.52 | 508,377 |
| 2022-07-18 | $23.32 | $23.33 | $22.89 | $22.94 | $22.94 | 403,552 |
| 2022-07-15 | $23.05 | $23.13 | $22.92 | $23.12 | $23.12 | 244,388 |
| 2022-07-14 | $22.50 | $22.81 | $22.35 | $22.76 | $22.76 | 334,118 |
| 2022-07-13 | $22.43 | $22.88 | $22.43 | $22.74 | $22.74 | 345,849 |
| 2022-07-12 | $23.02 | $23.06 | $22.67 | $22.76 | $22.76 | 276,856 |
| 2022-07-11 | $22.99 | $23.09 | $22.90 | $22.93 | $22.93 | 364,793 |
| 2022-07-08 | $23.04 | $23.22 | $22.99 | $23.13 | $23.13 | 255,763 |
| 2022-07-07 | $22.96 | $23.20 | $22.95 | $23.16 | $23.16 | 615,929 |
| 2022-07-06 | $22.72 | $22.95 | $22.63 | $22.81 | $22.81 | 263,626 |
| 2022-07-05 | $22.31 | $22.71 | $22.24 | $22.70 | $22.70 | 255,434 |
| 2022-07-01 | $22.44 | $22.69 | $22.27 | $22.64 | $22.64 | 362,243 |
| 2022-06-30 | $22.37 | $22.66 | $22.18 | $22.50 | $22.50 | 682,409 |
| 2022-06-29 | $22.56 | $22.71 | $22.51 | $22.62 | $22.62 | 636,827 |
| 2022-06-28 | $23.23 | $23.32 | $22.61 | $22.63 | $22.63 | 356,239 |
| 2022-06-27 | $23.19 | $23.25 | $23.02 | $23.08 | $23.08 | 579,480 |
| 2022-06-24 | $22.71 | $23.18 | $22.71 | $23.18 | $23.18 | 785,623 |
| 2022-06-23 | $22.35 | $22.53 | $22.25 | $22.49 | $22.49 | 425,032 |
| 2022-06-22 | $22.13 | $22.47 | $22.09 | $22.27 | $22.27 | 835,934 |
| 2022-06-21 | $22.31 | $22.46 | $22.26 | $22.37 | $22.31 | 428,355 |
| 2022-06-17 | $22.02 | $22.09 | $21.73 | $21.94 | $21.88 | 431,103 |
| 2022-06-16 | $22.09 | $22.10 | $21.70 | $21.86 | $21.80 | 657,222 |
| 2022-06-15 | $22.59 | $22.88 | $22.38 | $22.60 | $22.54 | 530,148 |
| 2022-06-14 | $22.50 | $22.55 | $22.19 | $22.39 | $22.33 | 643,766 |
| 2022-06-13 | $22.72 | $22.76 | $22.36 | $22.43 | $22.37 | 658,666 |
| 2022-06-10 | $23.57 | $23.57 | $23.19 | $23.21 | $23.15 | 323,414 |
| 2022-06-09 | $24.33 | $24.41 | $23.87 | $23.87 | $23.80 | 161,233 |
| 2022-06-08 | $24.51 | $24.65 | $24.37 | $24.40 | $24.33 | 109,856 |
| 2022-06-07 | $24.25 | $24.72 | $24.25 | $24.71 | $24.64 | 174,065 |
| 2022-06-06 | $24.73 | $24.76 | $24.43 | $24.48 | $24.41 | 157,300 |
| 2022-06-03 | $24.56 | $24.61 | $24.41 | $24.44 | $24.37 | 203,580 |
| 2022-06-02 | $24.39 | $24.75 | $24.23 | $24.75 | $24.68 | 182,284 |
| 2022-06-01 | $24.66 | $24.66 | $24.22 | $24.38 | $24.31 | 230,013 |
| 2022-05-31 | $24.75 | $24.78 | $24.41 | $24.61 | $24.54 | 251,034 |
| 2022-05-27 | $24.44 | $24.80 | $24.39 | $24.80 | $24.73 | 229,777 |
| 2022-05-26 | $24.00 | $24.31 | $24.00 | $24.22 | $24.15 | 869,478 |
| 2022-05-25 | $23.31 | $23.74 | $23.31 | $23.63 | $23.57 | 1,676,422 |
| 2022-05-24 | $23.22 | $23.40 | $22.96 | $23.32 | $23.26 | 3,144,987 |
| 2022-05-23 | $23.29 | $23.53 | $23.17 | $23.46 | $23.40 | 3,331,206 |
| 2022-05-20 | $23.42 | $23.42 | $22.59 | $23.13 | $23.07 | 462,499 |
| 2022-05-19 | $23.27 | $23.51 | $23.06 | $23.20 | $23.14 | 517,415 |
| 2022-05-18 | $24.14 | $24.14 | $23.35 | $23.42 | $23.36 | 396,966 |
| 2022-05-17 | $24.41 | $24.54 | $24.22 | $24.53 | $24.46 | 558,685 |
| 2022-05-16 | $24.00 | $24.29 | $23.91 | $24.08 | $24.01 | 321,070 |
| 2022-05-13 | $23.86 | $24.19 | $23.83 | $24.11 | $24.04 | 323,535 |
| 2022-05-12 | $23.43 | $23.70 | $23.22 | $23.64 | $23.58 | 327,528 |
| 2022-05-11 | $23.90 | $24.17 | $23.54 | $23.55 | $23.49 | 372,595 |
| 2022-05-10 | $24.34 | $24.34 | $23.74 | $23.95 | $23.88 | 294,658 |
| 2022-05-09 | $24.21 | $24.27 | $23.87 | $23.95 | $23.88 | 250,185 |
| 2022-05-06 | $24.54 | $24.67 | $24.29 | $24.54 | $24.47 | 231,575 |
| 2022-05-05 | $25.22 | $25.22 | $24.46 | $24.71 | $24.64 | 124,970 |
| 2022-05-04 | $24.91 | $25.62 | $24.75 | $25.61 | $25.54 | 127,417 |
| 2022-05-03 | $24.92 | $24.97 | $24.71 | $24.86 | $24.79 | 562,621 |
| 2022-05-02 | $24.62 | $24.82 | $24.26 | $24.82 | $24.75 | 232,465 |
| 2022-04-29 | $25.43 | $25.43 | $24.64 | $24.68 | $24.61 | 242,872 |
| 2022-04-28 | $25.39 | $25.79 | $25.16 | $25.67 | $25.60 | 124,764 |
| 2022-04-27 | $25.08 | $25.39 | $24.97 | $25.13 | $25.06 | 104,928 |
| 2022-04-26 | $25.53 | $25.53 | $25.00 | $25.00 | $24.93 | 142,098 |
| 2022-04-25 | $25.35 | $25.62 | $25.02 | $25.61 | $25.54 | 60,831 |
| 2022-04-22 | $26.21 | $26.21 | $25.41 | $25.41 | $25.34 | 133,426 |
| 2022-04-21 | $26.70 | $26.76 | $26.17 | $26.22 | $26.15 | 136,464 |
| 2022-04-20 | $26.57 | $26.61 | $26.46 | $26.46 | $26.39 | 266,089 |
| 2022-04-19 | $25.91 | $26.37 | $25.91 | $26.36 | $26.29 | 80,448 |
| 2022-04-18 | $25.96 | $26.03 | $25.79 | $25.89 | $25.82 | 74,174 |
| 2022-04-14 | $26.12 | $26.18 | $25.95 | $25.95 | $25.88 | 73,467 |
| 2022-04-13 | $25.89 | $26.20 | $25.89 | $26.16 | $26.08 | 373,390 |
| 2022-04-12 | $26.17 | $26.25 | $25.80 | $25.87 | $25.80 | 138,106 |
| 2022-04-11 | $26.15 | $26.16 | $25.88 | $25.89 | $25.81 | 78,981 |
| 2022-04-08 | $26.31 | $26.41 | $26.13 | $26.23 | $26.16 | 75,396 |
| 2022-04-07 | $26.05 | $26.34 | $25.96 | $26.25 | $26.18 | 107,585 |
| 2022-04-06 | $25.96 | $26.13 | $25.90 | $26.05 | $25.98 | 108,123 |
| 2022-04-05 | $26.56 | $26.56 | $26.17 | $26.20 | $26.13 | 101,244 |
| 2022-04-04 | $26.43 | $26.52 | $26.29 | $26.49 | $26.42 | 138,009 |
| 2022-04-01 | $26.34 | $26.34 | $26.12 | $26.29 | $26.22 | 115,869 |
| 2022-03-31 | $26.66 | $26.69 | $26.33 | $26.33 | $26.26 | 111,636 |
| 2022-03-30 | $26.78 | $26.83 | $26.58 | $26.64 | $26.56 | 182,959 |
| 2022-03-29 | $26.84 | $26.89 | $26.64 | $26.86 | $26.78 | 234,798 |
| 2022-03-28 | $26.41 | $26.54 | $26.21 | $26.54 | $26.47 | 105,421 |
| 2022-03-25 | $26.29 | $26.40 | $26.18 | $26.36 | $26.29 | 257,435 |
| 2022-03-24 | $26.03 | $26.28 | $26.03 | $26.27 | $26.20 | 57,635 |
| 2022-03-23 | $26.14 | $26.24 | $25.98 | $25.99 | $25.92 | 122,887 |
| 2022-03-22 | $26.24 | $26.34 | $26.23 | $26.29 | $26.22 | 72,571 |
| 2022-03-21 | $26.28 | $26.28 | $25.95 | $26.09 | $26.01 | 77,539 |
| 2022-03-18 | $25.83 | $26.21 | $25.82 | $26.17 | $26.09 | 70,933 |
| 2022-03-17 | $25.61 | $25.89 | $25.57 | $25.88 | $25.80 | 94,278 |
| 2022-03-16 | $25.36 | $25.51 | $24.98 | $25.51 | $25.43 | 109,892 |
| 2022-03-15 | $24.74 | $25.17 | $24.74 | $25.09 | $25.01 | 108,153 |
| 2022-03-14 | $24.88 | $24.93 | $24.52 | $24.56 | $24.48 | 124,949 |
| 2022-03-11 | $24.96 | $25.03 | $24.68 | $24.70 | $24.62 | 111,834 |
| 2022-03-10 | $24.87 | $24.96 | $24.65 | $24.93 | $24.85 | 97,746 |
| 2022-03-09 | $25.01 | $25.12 | $24.89 | $24.99 | $24.91 | 62,585 |
| 2022-03-08 | $24.46 | $25.07 | $24.43 | $24.43 | $24.35 | 229,839 |
| 2022-03-07 | $25.32 | $25.33 | $24.69 | $24.69 | $24.61 | 235,768 |
| 2022-03-04 | $25.47 | $25.52 | $25.17 | $25.47 | $25.39 | 276,670 |
| 2022-03-03 | $25.78 | $25.81 | $25.48 | $25.53 | $25.45 | 236,854 |
| 2022-03-02 | $25.35 | $25.69 | $25.25 | $25.63 | $25.55 | 4,288,898 |
| 2022-03-01 | $25.69 | $25.76 | $25.01 | $25.09 | $25.01 | 127,389 |
| 2022-02-28 | $25.20 | $25.41 | $25.10 | $25.40 | $25.32 | 35,466 |
| 2022-02-25 | $25.20 | $25.46 | $25.19 | $25.43 | $25.35 | 36,732 |
| 2022-02-24 | $24.29 | $24.93 | $24.19 | $24.92 | $24.84 | 938,219 |
Dimensional US High Profitability ETF (DUHP) News Headlines
Recent Dimensional US High Profitability ETF (DUHP) News
Similar Companies to Dimensional US High Profitability ETF (DUHP) 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 | -- | -- | -- |