Dimensional Emerging Core Equity Market ETF (DFAE) Exchange: NYSE ARCA

Data as of March 29, 2024

$24.11 ($0.12) 0.50%

Dimensional Emerging Core Equity Market ETF - Daily Information
Click for more stock information on Dimensional Emerging Core Equity Market ETF.
Daily Information Data
Date March 29, 2024
Open $24.05
Previous Close $24.11
High $24.19
Low $24.05
Adjusted Open $24.05
Previous Adjusted Close $24.11
Adjusted High $24.19
Adjusted Low $24.05

About Dimensional Emerging Core Equity Market ETF (DFAE)

Dimensional Emerging Core Equity Market ETF

Historical Stock Data for Dimensional Emerging Core Equity Market ETF (DFAE)

Date Open High Low Close Adj.Close Volume
2024-02-16 $24.05 $24.19 $24.05 $24.11 $24.11 699,028
2024-02-15 $23.89 $24.00 $23.89 $23.99 $23.99 936,246
2024-02-14 $23.82 $23.90 $23.78 $23.89 $23.89 682,239
2024-02-13 $23.69 $23.75 $23.44 $23.53 $23.53 945,765
2024-02-12 $23.88 $24.09 $23.87 $23.98 $23.98 738,101
2024-02-09 $23.80 $23.88 $23.66 $23.87 $23.87 628,842
2024-02-08 $23.81 $23.81 $23.69 $23.76 $23.76 891,410
2024-02-07 $23.84 $23.91 $23.77 $23.88 $23.88 1,025,079
2024-02-06 $23.73 $23.87 $23.64 $23.86 $23.86 840,223
2024-02-05 $23.33 $23.40 $23.22 $23.35 $23.35 615,836
2024-02-02 $23.32 $23.34 $23.21 $23.33 $23.33 1,026,484
2024-02-01 $23.27 $23.41 $23.27 $23.41 $23.41 698,835
2024-01-31 $23.25 $23.39 $23.14 $23.20 $23.20 775,656
2024-01-30 $23.26 $23.31 $23.19 $23.31 $23.31 797,882
2024-01-29 $23.51 $23.51 $23.36 $23.48 $23.48 937,564
2024-01-26 $23.39 $23.49 $23.38 $23.45 $23.45 605,876
2024-01-25 $23.45 $23.47 $23.34 $23.41 $23.41 1,200,957
2024-01-24 $23.48 $23.49 $23.36 $23.36 $23.36 848,115
2024-01-23 $22.98 $23.14 $22.98 $23.13 $23.13 1,239,268
2024-01-22 $22.97 $23.05 $22.89 $23.00 $23.00 644,404
2024-01-19 $23.01 $23.17 $22.92 $23.17 $23.17 654,151
2024-01-18 $22.94 $22.94 $22.83 $22.93 $22.93 752,981
2024-01-17 $22.70 $22.76 $22.63 $22.74 $22.74 815,235
2024-01-16 $23.25 $23.25 $23.05 $23.09 $23.09 1,047,994
2024-01-12 $23.66 $23.76 $23.57 $23.61 $23.61 484,042
2024-01-11 $23.54 $23.56 $23.35 $23.52 $23.52 883,085
2024-01-10 $23.45 $23.45 $23.36 $23.42 $23.42 491,651
2024-01-09 $23.47 $23.50 $23.40 $23.45 $23.45 500,507
2024-01-08 $23.56 $23.77 $23.54 $23.77 $23.77 719,439
2024-01-05 $23.66 $23.84 $23.66 $23.71 $23.71 671,369
2024-01-04 $23.69 $23.77 $23.64 $23.66 $23.66 601,973
2024-01-03 $23.62 $23.79 $23.58 $23.74 $23.74 575,847
2024-01-02 $23.88 $23.95 $23.78 $23.82 $23.82 730,027
2023-12-29 $24.09 $24.21 $24.05 $24.11 $24.11 945,330
2023-12-28 $24.07 $24.20 $24.07 $24.10 $24.10 1,016,946
2023-12-27 $23.93 $23.97 $23.78 $23.94 $23.94 1,034,179
2023-12-26 $23.81 $23.85 $23.74 $23.81 $23.81 749,607
2023-12-22 $23.60 $23.68 $23.57 $23.63 $23.63 824,584
2023-12-21 $23.55 $23.71 $23.55 $23.70 $23.70 932,091
2023-12-20 $23.50 $23.54 $23.23 $23.25 $23.25 1,413,811
2023-12-19 $23.57 $23.70 $23.57 $23.67 $23.67 911,583
2023-12-18 $23.58 $23.61 $23.49 $23.59 $23.50 2,134,353
2023-12-15 $23.69 $23.72 $23.53 $23.53 $23.44 903,230
2023-12-14 $23.55 $23.75 $23.55 $23.72 $23.63 1,064,490
2023-12-13 $23.07 $23.43 $22.95 $23.41 $23.32 798,366
2023-12-12 $23.08 $23.18 $23.00 $23.18 $23.09 753,465
2023-12-11 $23.02 $23.18 $23.01 $23.17 $23.08 669,553
2023-12-08 $22.99 $23.10 $22.94 $23.05 $22.96 604,349
2023-12-07 $23.12 $23.15 $23.04 $23.13 $23.04 436,907
2023-12-06 $23.16 $23.21 $23.03 $23.03 $22.94 676,758
2023-12-05 $23.02 $23.09 $22.95 $23.05 $22.96 946,351
2023-12-04 $23.28 $23.31 $23.14 $23.19 $23.10 672,330
2023-12-01 $23.15 $23.45 $23.15 $23.45 $23.36 516,337
2023-11-30 $23.26 $23.33 $23.18 $23.31 $23.22 730,271
2023-11-29 $23.29 $23.39 $23.25 $23.27 $23.18 749,285
2023-11-28 $23.33 $23.43 $23.27 $23.40 $23.31 547,901
2023-11-27 $23.20 $23.25 $23.17 $23.23 $23.14 425,862
2023-11-24 $23.22 $23.33 $23.16 $23.29 $23.29 161,644
2023-11-22 $23.31 $23.36 $23.23 $23.30 $23.30 573,223
2023-11-21 $23.44 $23.46 $23.31 $23.34 $23.34 611,935
2023-11-20 $23.34 $23.51 $23.30 $23.49 $23.49 915,711
2023-11-17 $23.18 $23.24 $23.15 $23.22 $23.22 740,266
2023-11-16 $23.14 $23.25 $23.07 $23.17 $23.17 895,365
2023-11-15 $23.33 $23.44 $23.21 $23.34 $23.34 770,511
2023-11-14 $22.97 $23.23 $22.97 $23.20 $23.20 670,331
2023-11-13 $22.59 $22.71 $22.53 $22.64 $22.64 476,131
2023-11-10 $22.52 $22.67 $22.46 $22.67 $22.67 542,469
2023-11-09 $22.69 $22.72 $22.44 $22.47 $22.47 1,307,946
2023-11-08 $22.73 $22.77 $22.63 $22.68 $22.68 829,135
2023-11-07 $22.73 $22.83 $22.63 $22.82 $22.82 666,351
2023-11-06 $22.91 $22.98 $22.82 $22.88 $22.88 647,939
2023-11-03 $22.56 $22.75 $22.55 $22.69 $22.69 676,095
2023-11-02 $22.25 $22.32 $22.19 $22.30 $22.30 1,002,823
2023-11-01 $21.75 $21.94 $21.68 $21.92 $21.92 739,301
2023-10-31 $21.70 $21.74 $21.57 $21.74 $21.74 892,724
2023-10-30 $21.95 $21.98 $21.78 $21.88 $21.88 883,011
2023-10-27 $21.75 $21.81 $21.59 $21.63 $21.63 875,574
2023-10-26 $21.58 $21.71 $21.56 $21.66 $21.66 830,717
2023-10-25 $21.86 $21.88 $21.74 $21.78 $21.78 551,044
2023-10-24 $21.85 $22.07 $21.81 $22.05 $22.05 701,706
2023-10-23 $21.63 $21.85 $21.54 $21.77 $21.77 1,256,985
2023-10-20 $21.88 $21.94 $21.79 $21.80 $21.80 478,127
2023-10-19 $22.15 $22.22 $22.04 $22.07 $22.07 470,483
2023-10-18 $22.26 $22.31 $22.15 $22.18 $22.18 680,794
2023-10-17 $22.42 $22.62 $22.41 $22.53 $22.53 390,084
2023-10-16 $22.42 $22.62 $22.41 $22.58 $22.58 466,317
2023-10-13 $22.48 $22.58 $22.39 $22.43 $22.43 590,856
2023-10-12 $22.70 $22.77 $22.45 $22.52 $22.52 458,595
2023-10-11 $22.76 $22.78 $22.62 $22.73 $22.73 374,224
2023-10-10 $22.47 $22.66 $22.45 $22.64 $22.64 880,516
2023-10-09 $22.11 $22.34 $22.10 $22.33 $22.33 464,619
2023-10-06 $22.11 $22.49 $22.11 $22.43 $22.43 698,440
2023-10-05 $22.03 $22.18 $22.01 $22.16 $22.16 507,731
2023-10-04 $22.15 $22.16 $22.02 $22.10 $22.10 878,496
2023-10-03 $22.22 $22.32 $22.12 $22.18 $22.18 675,224
2023-10-02 $22.56 $22.56 $22.41 $22.47 $22.47 512,972
2023-09-29 $22.75 $22.75 $22.52 $22.57 $22.57 779,008
2023-09-28 $22.40 $22.57 $22.34 $22.55 $22.55 629,930
2023-09-27 $22.57 $22.59 $22.38 $22.49 $22.49 1,538,527
2023-09-26 $22.54 $22.58 $22.40 $22.43 $22.43 536,528
2023-09-25 $22.67 $22.76 $22.65 $22.75 $22.75 1,318,403
2023-09-22 $22.93 $22.95 $22.79 $22.83 $22.83 646,178
2023-09-21 $22.66 $22.68 $22.55 $22.59 $22.59 1,390,120
2023-09-20 $23.10 $23.19 $22.96 $22.97 $22.97 973,257
2023-09-19 $23.08 $23.10 $22.99 $23.04 $23.04 906,548
2023-09-18 $23.37 $23.46 $23.33 $23.45 $23.16 428,098
2023-09-15 $23.58 $23.59 $23.44 $23.45 $23.16 433,318
2023-09-14 $23.52 $23.60 $23.47 $23.55 $23.26 1,035,130
2023-09-13 $23.31 $23.45 $23.31 $23.40 $23.11 955,353
2023-09-12 $23.32 $23.45 $23.32 $23.40 $23.11 560,314
2023-09-11 $23.48 $23.52 $23.40 $23.52 $23.23 751,170
2023-09-08 $23.24 $23.31 $23.22 $23.26 $22.97 983,464
2023-09-07 $23.21 $23.24 $23.14 $23.21 $22.93 654,797
2023-09-06 $23.50 $23.60 $23.40 $23.43 $23.14 382,351
2023-09-05 $23.63 $23.63 $23.52 $23.56 $23.27 461,895
2023-09-01 $23.75 $23.78 $23.63 $23.68 $23.68 897,887
2023-08-31 $23.53 $23.57 $23.43 $23.44 $23.44 999,836
2023-08-30 $23.63 $23.73 $23.54 $23.68 $23.68 836,950
2023-08-29 $23.48 $23.76 $23.44 $23.75 $23.75 366,649
2023-08-28 $23.38 $23.48 $23.27 $23.47 $23.47 430,431
2023-08-25 $23.25 $23.28 $23.07 $23.26 $23.26 1,222,553
2023-08-24 $23.43 $23.43 $23.24 $23.25 $23.25 551,657
2023-08-23 $23.23 $23.37 $23.15 $23.34 $23.34 456,624
2023-08-22 $23.08 $23.12 $22.94 $22.97 $22.97 983,807
2023-08-21 $22.94 $23.04 $22.89 $23.03 $23.03 1,598,618
2023-08-18 $22.88 $22.98 $22.72 $22.96 $22.96 620,062
2023-08-17 $23.31 $23.31 $23.06 $23.08 $23.08 687,162
2023-08-16 $23.08 $23.19 $23.01 $23.02 $23.02 577,701
2023-08-15 $23.35 $23.35 $23.15 $23.19 $23.19 557,159
2023-08-14 $23.31 $23.43 $23.22 $23.42 $23.42 512,613
2023-08-11 $23.56 $23.63 $23.48 $23.55 $23.55 534,397
2023-08-10 $23.96 $24.11 $23.79 $23.84 $23.84 452,405
2023-08-09 $23.93 $23.93 $23.75 $23.83 $23.83 1,099,695
2023-08-08 $23.74 $23.80 $23.53 $23.79 $23.79 504,881
2023-08-07 $24.07 $24.13 $23.95 $24.05 $24.05 419,524
2023-08-04 $24.15 $24.25 $24.01 $24.06 $24.06 575,414
2023-08-03 $24.00 $24.11 $23.86 $24.03 $24.03 720,980
2023-08-02 $24.04 $24.11 $23.91 $23.97 $23.97 386,413
2023-08-01 $24.63 $24.64 $24.48 $24.53 $24.53 535,515
2023-07-31 $24.77 $24.85 $24.64 $24.83 $24.83 513,193
2023-07-28 $24.69 $24.83 $24.68 $24.83 $24.83 1,386,439
2023-07-27 $24.58 $24.58 $24.24 $24.27 $24.27 1,455,382
2023-07-26 $24.32 $24.60 $24.32 $24.55 $24.55 1,983,629
2023-07-25 $24.52 $24.52 $24.42 $24.46 $24.46 1,213,503
2023-07-24 $24.07 $24.34 $23.99 $24.29 $24.29 936,569
2023-07-21 $24.07 $24.07 $23.96 $23.98 $23.98 2,059,879
2023-07-20 $24.08 $24.10 $23.97 $24.00 $24.00 856,772
2023-07-19 $24.22 $24.28 $24.11 $24.16 $24.16 592,220
2023-07-18 $24.36 $24.36 $24.13 $24.20 $24.20 459,945
2023-07-17 $24.24 $24.35 $24.13 $24.35 $24.35 389,426
2023-07-14 $24.33 $24.36 $24.26 $24.28 $24.28 442,791
2023-07-13 $24.23 $24.41 $24.22 $24.39 $24.39 2,753,411
2023-07-12 $23.96 $24.14 $23.95 $24.13 $24.13 1,423,871
2023-07-11 $23.58 $23.67 $23.48 $23.67 $23.67 408,974
2023-07-10 $23.27 $23.42 $23.27 $23.40 $23.40 1,423,151
2023-07-07 $23.26 $23.52 $23.25 $23.42 $23.42 1,473,717
2023-07-06 $23.29 $23.29 $23.08 $23.18 $23.18 368,539
2023-07-05 $23.67 $23.67 $23.55 $23.59 $23.59 383,452
2023-07-03 $23.73 $23.81 $23.65 $23.72 $23.72 611,914
2023-06-30 $23.46 $23.52 $23.36 $23.46 $23.46 369,931
2023-06-29 $23.16 $23.26 $23.11 $23.25 $23.25 722,060
2023-06-28 $23.30 $23.35 $23.25 $23.34 $23.34 628,025
2023-06-27 $23.45 $23.49 $23.37 $23.49 $23.49 1,177,339
2023-06-26 $23.29 $23.36 $23.24 $23.28 $23.28 386,754
2023-06-23 $23.25 $23.29 $23.11 $23.16 $23.16 541,831
2023-06-22 $23.44 $23.52 $23.41 $23.51 $23.51 381,762
2023-06-21 $23.57 $23.63 $23.50 $23.58 $23.58 354,121
2023-06-20 $23.97 $23.97 $23.76 $23.81 $23.63 371,747
2023-06-16 $24.32 $24.32 $24.16 $24.21 $24.03 644,391
2023-06-15 $24.21 $24.30 $24.14 $24.30 $24.12 481,330
2023-06-14 $23.92 $24.12 $23.90 $24.09 $23.91 297,523
2023-06-13 $23.94 $23.99 $23.86 $23.93 $23.75 498,402
2023-06-12 $23.66 $23.70 $23.61 $23.70 $23.52 377,113
2023-06-09 $23.59 $23.73 $23.43 $23.65 $23.65 523,102
2023-06-08 $23.43 $23.55 $23.40 $23.54 $23.54 497,582
2023-06-07 $23.49 $23.57 $23.25 $23.37 $23.37 899,129
2023-06-06 $23.21 $23.47 $23.21 $23.44 $23.44 367,022
2023-06-05 $23.19 $23.27 $23.16 $23.27 $23.27 392,223
2023-06-02 $23.26 $23.31 $23.23 $23.28 $23.28 568,138
2023-06-01 $22.60 $22.92 $22.57 $22.92 $22.92 457,751
2023-05-31 $22.54 $22.58 $22.38 $22.54 $22.54 394,884
2023-05-30 $22.88 $22.88 $22.63 $22.70 $22.70 456,239
2023-05-26 $22.73 $22.95 $22.54 $22.88 $22.88 348,659
2023-05-25 $22.64 $22.64 $22.51 $22.55 $22.55 718,430
2023-05-24 $22.68 $22.73 $22.56 $22.59 $22.59 381,252
2023-05-23 $22.85 $22.90 $22.70 $22.70 $22.70 339,590
2023-05-22 $23.01 $23.11 $23.01 $23.01 $23.01 393,978
2023-05-19 $22.90 $22.91 $22.82 $22.87 $22.87 540,719
2023-05-18 $22.82 $22.86 $22.73 $22.84 $22.84 418,986
2023-05-17 $22.83 $22.94 $22.77 $22.91 $22.91 442,475
2023-05-16 $22.80 $22.89 $22.80 $22.80 $22.80 530,517
2023-05-15 $22.82 $22.99 $22.75 $22.99 $22.99 329,545
2023-05-12 $22.70 $22.74 $22.56 $22.63 $22.63 405,314
2023-05-11 $22.76 $22.85 $22.67 $22.85 $22.85 448,241
2023-05-10 $22.94 $22.99 $22.83 $22.97 $22.97 408,533
2023-05-09 $22.90 $22.98 $22.88 $22.96 $22.96 378,763
2023-05-08 $23.18 $23.20 $23.08 $23.11 $23.11 336,048
2023-05-05 $22.94 $23.11 $22.87 $23.09 $23.09 312,524
2023-05-04 $22.80 $22.87 $22.66 $22.83 $22.83 479,977
2023-05-03 $22.67 $22.79 $22.60 $22.60 $22.60 534,349
2023-05-02 $22.77 $22.79 $22.58 $22.66 $22.66 534,060
2023-05-01 $22.85 $22.98 $22.82 $22.84 $22.84 336,190
2023-04-28 $22.80 $22.93 $22.80 $22.93 $22.93 493,535
2023-04-27 $22.62 $22.84 $22.33 $22.82 $22.82 341,728
2023-04-26 $22.62 $22.64 $22.50 $22.51 $22.51 721,709
2023-04-25 $22.51 $22.51 $22.36 $22.38 $22.38 470,006
2023-04-24 $22.82 $22.85 $22.75 $22.83 $22.83 365,094
2023-04-21 $22.87 $22.89 $22.74 $22.85 $22.85 395,625
2023-04-20 $23.09 $23.19 $23.01 $23.07 $23.07 306,130
2023-04-19 $23.06 $23.14 $23.04 $23.10 $23.10 468,374
2023-04-18 $23.39 $23.39 $23.27 $23.32 $23.32 520,377
2023-04-17 $23.30 $23.37 $23.26 $23.36 $23.36 394,718
2023-04-14 $23.33 $23.39 $23.18 $23.29 $23.29 841,482
2023-04-13 $23.30 $23.44 $23.30 $23.42 $23.42 437,964
2023-04-12 $23.32 $23.34 $23.07 $23.11 $23.11 307,456
2023-04-11 $23.26 $23.31 $23.17 $23.23 $23.23 517,654
2023-04-10 $22.96 $23.06 $22.80 $23.04 $23.04 373,027
2023-04-06 $22.86 $23.06 $22.83 $22.98 $22.98 449,970
2023-04-05 $23.05 $23.08 $22.85 $22.88 $22.88 797,847
2023-04-04 $23.05 $23.11 $22.93 $23.09 $23.09 559,212
2023-04-03 $23.02 $23.10 $22.97 $23.07 $23.07 357,588
2023-03-31 $23.04 $23.08 $22.95 $23.02 $23.02 484,449
2023-03-30 $23.06 $23.07 $22.95 $23.03 $23.03 497,251
2023-03-29 $22.76 $22.85 $22.54 $22.81 $22.81 405,873
2023-03-28 $22.68 $22.75 $22.62 $22.74 $22.74 409,404
2023-03-27 $22.39 $22.49 $22.26 $22.46 $22.46 799,063
2023-03-24 $22.46 $22.57 $22.32 $22.56 $22.56 519,088
2023-03-23 $22.69 $22.85 $22.51 $22.61 $22.61 667,693
2023-03-22 $22.42 $22.66 $22.30 $22.33 $22.33 562,631
2023-03-21 $22.25 $22.31 $22.15 $22.25 $22.25 388,556
2023-03-20 $22.03 $22.14 $21.95 $22.09 $22.09 411,320
2023-03-17 $22.15 $22.27 $21.89 $22.00 $22.00 1,175,025
2023-03-16 $21.82 $22.12 $21.73 $22.11 $22.11 712,938
2023-03-15 $21.68 $21.82 $21.59 $21.78 $21.78 710,415
2023-03-14 $22.07 $22.20 $22.07 $22.16 $22.16 564,498
2023-03-13 $22.05 $22.29 $22.04 $22.13 $22.13 448,836
2023-03-10 $22.25 $22.38 $22.14 $22.17 $22.17 481,488
2023-03-09 $22.57 $22.58 $22.25 $22.28 $22.28 491,137
2023-03-08 $22.71 $22.78 $22.62 $22.75 $22.75 575,147
2023-03-07 $22.94 $22.94 $22.62 $22.62 $22.62 433,451
2023-03-06 $23.02 $23.13 $22.95 $23.00 $23.00 431,887
2023-03-03 $22.90 $23.08 $22.84 $23.06 $23.06 397,294
2023-03-02 $22.62 $22.88 $22.58 $22.83 $22.83 492,954
2023-03-01 $22.80 $22.82 $22.70 $22.75 $22.75 567,913
2023-02-28 $22.39 $22.45 $22.30 $22.30 $22.30 1,039,948
2023-02-27 $22.47 $22.51 $22.41 $22.46 $22.46 373,471
2023-02-24 $22.37 $22.43 $22.26 $22.36 $22.36 550,991
2023-02-23 $23.00 $23.01 $22.69 $22.83 $22.83 509,781
2023-02-22 $22.76 $22.81 $22.64 $22.71 $22.71 518,946
2023-02-21 $22.93 $23.03 $22.80 $22.83 $22.83 535,732
2023-02-17 $23.01 $23.05 $22.91 $23.03 $23.03 1,232,153
2023-02-16 $23.07 $23.32 $23.04 $23.21 $23.21 596,129
2023-02-15 $23.03 $23.20 $23.01 $23.20 $23.20 561,216
2023-02-14 $23.24 $23.47 $23.19 $23.37 $23.37 525,999
2023-02-13 $23.30 $23.47 $23.26 $23.45 $23.45 523,356
2023-02-10 $23.31 $23.33 $23.18 $23.26 $23.26 615,870
2023-02-09 $23.64 $23.64 $23.37 $23.45 $23.45 863,951
2023-02-08 $23.39 $23.42 $23.24 $23.35 $23.35 645,159
2023-02-07 $23.29 $23.44 $23.16 $23.38 $23.38 609,730
2023-02-06 $23.22 $23.33 $23.13 $23.30 $23.30 458,321
2023-02-03 $23.72 $23.84 $23.54 $23.55 $23.55 518,191
2023-02-02 $24.15 $24.15 $23.91 $24.00 $24.00 799,012
2023-02-01 $23.95 $24.21 $23.80 $24.14 $24.14 754,385
2023-01-31 $23.73 $23.84 $23.64 $23.84 $23.84 492,202
2023-01-30 $23.92 $23.97 $23.81 $23.83 $23.83 484,246
2023-01-27 $24.27 $24.31 $24.16 $24.25 $24.25 377,235
2023-01-26 $24.36 $24.36 $24.20 $24.36 $24.36 509,341
2023-01-25 $24.03 $24.17 $23.90 $24.17 $24.17 366,377
2023-01-24 $24.06 $24.17 $23.87 $24.13 $24.13 760,358
2023-01-23 $24.04 $24.27 $23.98 $24.14 $24.14 501,871
2023-01-20 $23.76 $23.98 $23.71 $23.98 $23.98 504,726
2023-01-19 $23.60 $23.71 $23.54 $23.66 $23.66 1,074,649
2023-01-18 $23.73 $23.80 $23.43 $23.44 $23.44 466,945
2023-01-17 $23.59 $23.61 $23.50 $23.59 $23.59 405,337
2023-01-13 $23.49 $23.69 $23.46 $23.67 $23.67 752,172
2023-01-12 $23.47 $23.60 $23.26 $23.56 $23.56 1,626,130
2023-01-11 $23.29 $23.44 $23.24 $23.44 $23.44 495,164
2023-01-10 $23.22 $23.34 $23.13 $23.34 $23.34 638,556
2023-01-09 $23.26 $23.34 $23.18 $23.18 $23.18 591,542
2023-01-06 $22.74 $23.04 $22.57 $23.03 $23.03 972,089
2023-01-05 $22.47 $22.61 $22.44 $22.57 $22.57 528,940
2023-01-04 $22.39 $22.69 $22.30 $22.69 $22.69 790,592
2023-01-03 $22.18 $22.30 $22.04 $22.09 $22.09 597,015
2022-12-30 $22.08 $22.15 $21.87 $21.95 $21.95 993,851
2022-12-29 $22.08 $22.23 $22.06 $22.21 $22.21 821,980
2022-12-28 $22.10 $22.13 $21.83 $21.86 $21.86 997,098
2022-12-27 $22.07 $22.27 $22.07 $22.21 $22.21 1,785,660
2022-12-23 $21.87 $21.92 $21.76 $21.87 $21.87 1,052,851
2022-12-22 $21.98 $22.00 $21.71 $21.88 $21.88 965,220
2022-12-21 $21.91 $22.09 $21.83 $22.09 $22.09 758,825
2022-12-20 $21.86 $21.96 $21.77 $21.90 $21.90 822,526
2022-12-19 $22.20 $22.20 $22.00 $22.06 $21.90 890,723
2022-12-16 $22.12 $22.18 $22.02 $22.05 $21.89 869,460
2022-12-15 $22.38 $22.38 $21.99 $22.04 $21.88 773,022
2022-12-14 $22.51 $22.61 $22.34 $22.51 $22.35 673,981
2022-12-13 $22.82 $22.87 $22.45 $22.50 $22.34 734,594
2022-12-12 $22.40 $22.41 $22.17 $22.38 $22.22 828,145
2022-12-09 $22.53 $22.61 $22.40 $22.42 $22.26 1,544,132
2022-12-08 $22.43 $22.58 $22.40 $22.48 $22.32 903,399
2022-12-07 $22.26 $22.34 $22.20 $22.29 $22.13 724,721
2022-12-06 $22.49 $22.53 $22.35 $22.41 $22.41 751,415
2022-12-05 $22.68 $22.71 $22.41 $22.48 $22.48 964,023
2022-12-02 $22.46 $22.77 $22.46 $22.72 $22.72 1,357,048
2022-12-01 $22.76 $22.83 $22.58 $22.66 $22.66 783,468
2022-11-30 $22.50 $22.78 $22.38 $22.73 $22.73 1,493,750
2022-11-29 $22.02 $22.15 $22.01 $22.09 $22.09 968,808
2022-11-28 $21.63 $21.85 $21.62 $21.64 $21.64 746,377
2022-11-25 $21.78 $21.79 $21.71 $21.74 $21.74 250,321
2022-11-23 $21.66 $21.81 $21.65 $21.80 $21.80 821,073
2022-11-22 $21.58 $21.62 $21.47 $21.61 $21.61 1,068,999
2022-11-21 $21.50 $21.57 $21.43 $21.54 $21.54 1,233,792
2022-11-18 $21.80 $21.82 $21.67 $21.76 $21.76 1,278,590
2022-11-17 $21.55 $21.94 $21.51 $21.93 $21.93 1,004,001
2022-11-16 $22.06 $22.06 $21.85 $21.89 $21.89 1,036,918
2022-11-15 $22.36 $22.41 $22.09 $22.27 $22.27 1,204,795
2022-11-14 $21.86 $21.95 $21.73 $21.82 $21.82 947,668
2022-11-11 $21.71 $21.93 $21.63 $21.90 $21.90 808,049
2022-11-10 $21.05 $21.42 $21.05 $21.42 $21.42 1,206,860
2022-11-09 $20.90 $20.94 $20.64 $20.68 $20.68 1,187,240
2022-11-08 $20.91 $21.08 $20.82 $21.01 $21.01 954,466
2022-11-07 $20.93 $20.95 $20.77 $20.82 $20.82 1,076,241
2022-11-04 $20.76 $20.82 $20.54 $20.81 $20.81 815,496
2022-11-03 $19.86 $20.09 $19.81 $19.94 $19.94 2,019,631
2022-11-02 $20.11 $20.35 $19.89 $19.92 $19.92 3,868,785
2022-11-01 $20.21 $20.23 $20.02 $20.11 $20.11 1,446,086
2022-10-31 $19.66 $19.79 $19.60 $19.76 $19.76 2,345,844
2022-10-28 $19.68 $19.86 $19.65 $19.86 $19.86 831,675
2022-10-27 $20.04 $20.15 $19.92 $19.92 $19.92 2,114,783
2022-10-26 $19.90 $20.23 $19.86 $20.10 $20.10 1,718,937
2022-10-25 $19.67 $19.91 $19.66 $19.83 $19.83 1,144,781
2022-10-24 $19.72 $19.72 $19.45 $19.67 $19.67 1,196,500
2022-10-21 $19.99 $20.37 $19.97 $20.37 $20.37 982,021
2022-10-20 $20.12 $20.33 $20.03 $20.08 $20.08 1,140,921
2022-10-19 $19.99 $20.08 $19.87 $19.94 $19.94 1,510,820
2022-10-18 $20.49 $20.49 $20.12 $20.26 $20.26 1,298,086
2022-10-17 $20.16 $20.34 $20.16 $20.27 $20.27 2,171,764
2022-10-14 $20.16 $20.20 $19.74 $19.78 $19.78 1,302,135
2022-10-13 $19.51 $20.13 $19.43 $20.06 $20.06 1,474,984
2022-10-12 $19.99 $20.07 $19.93 $19.99 $19.99 1,708,624
2022-10-11 $20.03 $20.19 $19.90 $19.98 $19.98 1,103,560
2022-10-10 $20.44 $20.44 $20.20 $20.27 $20.27 1,266,556
2022-10-07 $20.81 $20.81 $20.50 $20.55 $20.55 1,070,333
2022-10-06 $21.00 $21.07 $20.91 $20.94 $20.94 1,154,259
2022-10-05 $20.97 $21.10 $20.80 $21.03 $21.03 1,603,200
2022-10-04 $20.87 $21.11 $20.84 $21.07 $21.07 1,146,339
2022-10-03 $20.26 $20.50 $20.16 $20.47 $20.47 2,581,627
2022-09-30 $20.07 $20.27 $20.05 $20.09 $20.09 2,947,964
2022-09-29 $20.19 $20.19 $19.96 $20.15 $20.15 1,009,155
2022-09-28 $20.25 $20.61 $20.22 $20.57 $20.57 1,591,355
2022-09-27 $20.62 $20.70 $20.34 $20.44 $20.44 2,306,014
2022-09-26 $20.58 $20.66 $20.40 $20.49 $20.49 5,178,023
2022-09-23 $20.94 $20.95 $20.66 $20.79 $20.79 2,462,150
2022-09-22 $21.39 $21.41 $21.23 $21.30 $21.30 1,697,295
2022-09-21 $21.63 $21.71 $21.39 $21.39 $21.39 916,130
2022-09-20 $21.72 $21.78 $21.64 $21.72 $21.72 1,300,498
2022-09-19 $21.87 $22.12 $21.82 $22.11 $21.83 723,481
2022-09-16 $22.08 $22.14 $21.95 $22.08 $21.80 1,263,240
2022-09-15 $22.36 $22.45 $22.22 $22.27 $21.99 1,630,269
2022-09-14 $22.48 $22.54 $22.38 $22.51 $22.23 747,513
2022-09-13 $22.58 $22.67 $22.28 $22.33 $22.05 515,261
2022-09-12 $22.91 $23.08 $22.91 $23.06 $23.06 601,014
2022-09-09 $22.66 $22.77 $22.60 $22.77 $22.77 793,428
2022-09-08 $22.31 $22.42 $22.21 $22.41 $22.41 1,236,471
2022-09-07 $22.26 $22.52 $22.20 $22.51 $22.51 713,753
2022-09-06 $22.49 $22.49 $22.27 $22.33 $22.33 679,444
2022-09-02 $22.69 $22.78 $22.47 $22.54 $22.54 497,840
2022-09-01 $22.74 $22.77 $22.52 $22.71 $22.71 609,474
2022-08-31 $23.01 $23.09 $22.85 $22.85 $22.85 523,708
2022-08-30 $23.14 $23.14 $22.73 $22.81 $22.81 551,458
2022-08-29 $23.08 $23.21 $23.05 $23.06 $23.06 444,083
2022-08-26 $23.69 $23.69 $23.15 $23.17 $23.17 408,142
2022-08-25 $23.31 $23.53 $23.26 $23.53 $23.53 362,564
2022-08-24 $22.95 $23.20 $22.84 $23.10 $23.10 551,204
2022-08-23 $22.97 $23.16 $22.96 $23.08 $23.08 522,439
2022-08-22 $22.98 $23.01 $22.92 $22.96 $22.96 504,832
2022-08-19 $23.29 $23.29 $23.08 $23.17 $23.17 373,391
2022-08-18 $23.51 $23.51 $23.34 $23.43 $23.43 337,391
2022-08-17 $23.51 $23.62 $23.46 $23.57 $23.57 523,833
2022-08-16 $23.55 $23.66 $23.50 $23.63 $23.63 603,195
2022-08-15 $23.52 $23.62 $23.47 $23.58 $23.58 716,835
2022-08-12 $23.48 $23.70 $23.45 $23.68 $23.68 473,751
2022-08-11 $23.55 $23.70 $23.39 $23.44 $23.44 809,098
2022-08-10 $23.26 $23.37 $23.15 $23.36 $23.36 545,359
2022-08-09 $23.19 $23.19 $23.01 $23.06 $23.06 569,643
2022-08-08 $23.09 $23.23 $23.06 $23.12 $23.12 805,418
2022-08-05 $22.90 $23.09 $22.89 $23.07 $23.07 530,788
2022-08-04 $22.97 $23.07 $22.92 $23.04 $23.04 562,313
2022-08-03 $22.79 $22.91 $22.66 $22.89 $22.89 1,510,471
2022-08-02 $22.72 $22.97 $22.63 $22.76 $22.76 771,019
2022-08-01 $22.88 $23.03 $22.76 $22.91 $22.91 1,325,948
2022-07-29 $22.93 $23.08 $22.83 $23.07 $23.07 447,520
2022-07-28 $23.11 $23.17 $22.85 $23.16 $23.16 762,893
2022-07-27 $22.84 $23.09 $22.75 $23.06 $23.06 501,464
2022-07-26 $22.82 $22.86 $22.60 $22.63 $22.63 1,240,079
2022-07-25 $22.81 $22.86 $22.74 $22.86 $22.86 469,585
2022-07-22 $22.92 $22.92 $22.65 $22.75 $22.75 404,668
2022-07-21 $22.79 $22.95 $22.73 $22.95 $22.95 550,029
2022-07-20 $22.72 $22.77 $22.60 $22.71 $22.71 515,956
2022-07-19 $22.69 $22.82 $22.63 $22.81 $22.81 763,214
2022-07-18 $22.50 $22.67 $22.38 $22.44 $22.44 877,495
2022-07-15 $22.19 $22.26 $22.01 $22.26 $22.26 1,319,525
2022-07-14 $22.11 $22.17 $21.90 $22.16 $22.16 1,065,506
2022-07-13 $22.11 $22.40 $22.03 $22.33 $22.33 1,072,355
2022-07-12 $22.36 $22.49 $22.29 $22.39 $22.39 623,244
2022-07-11 $22.58 $22.58 $22.40 $22.47 $22.47 746,767
2022-07-08 $22.97 $23.12 $22.88 $23.04 $23.04 662,882
2022-07-07 $22.90 $23.10 $22.88 $23.07 $23.07 1,187,639
2022-07-06 $22.56 $22.66 $22.42 $22.58 $22.58 1,059,421
2022-07-05 $22.50 $22.74 $22.38 $22.73 $22.73 1,140,947
2022-07-01 $22.87 $23.00 $22.71 $22.99 $22.99 807,246
2022-06-30 $22.99 $23.19 $22.81 $23.16 $23.16 1,501,144
2022-06-29 $23.31 $23.34 $23.20 $23.24 $23.24 1,048,265
2022-06-28 $23.64 $23.72 $23.31 $23.34 $23.34 871,070
2022-06-27 $23.57 $23.57 $23.38 $23.43 $23.43 805,627
2022-06-24 $23.12 $23.37 $23.09 $23.37 $23.37 731,698
2022-06-23 $22.91 $23.02 $22.71 $22.91 $22.91 1,325,849
2022-06-22 $22.96 $23.03 $22.77 $22.90 $22.90 1,056,401
2022-06-21 $23.50 $23.55 $23.37 $23.44 $23.31 1,034,695
2022-06-17 $23.31 $23.32 $22.98 $23.13 $23.00 888,860
2022-06-16 $23.22 $23.22 $22.95 $23.08 $22.95 984,020
2022-06-15 $23.66 $24.01 $23.53 $23.86 $23.72 1,254,132
2022-06-14 $23.46 $23.62 $23.42 $23.55 $23.42 1,118,561
2022-06-13 $23.53 $23.56 $23.20 $23.26 $23.13 641,922
2022-06-10 $24.23 $24.23 $24.02 $24.07 $23.93 588,772
2022-06-09 $24.70 $24.70 $24.32 $24.35 $24.21 580,020
2022-06-08 $24.90 $24.96 $24.80 $24.88 $24.74 2,464,469
2022-06-07 $24.59 $24.86 $24.59 $24.86 $24.72 972,580
2022-06-06 $25.06 $25.07 $24.73 $24.77 $24.63 473,755
2022-06-03 $24.83 $24.83 $24.62 $24.68 $24.54 750,056
2022-06-02 $24.80 $25.10 $24.70 $25.10 $24.96 412,846
2022-06-01 $24.95 $24.96 $24.56 $24.68 $24.54 458,968
2022-05-31 $25.00 $25.02 $24.81 $24.86 $24.72 1,496,778
2022-05-27 $24.38 $24.53 $24.30 $24.48 $24.34 1,150,485
2022-05-26 $23.94 $24.35 $23.93 $24.30 $24.16 896,923
2022-05-25 $23.77 $23.99 $23.71 $23.92 $23.78 1,737,603
2022-05-24 $23.90 $23.92 $23.64 $23.87 $23.73 940,675
2022-05-23 $24.12 $24.29 $24.09 $24.25 $24.11 1,667,223
2022-05-20 $24.14 $24.20 $23.73 $24.05 $23.91 1,241,281
2022-05-19 $23.72 $24.05 $23.70 $23.95 $23.81 2,201,086
2022-05-18 $23.99 $24.09 $23.58 $23.64 $23.51 1,249,246
2022-05-17 $24.13 $24.25 $23.99 $24.16 $24.02 920,428
2022-05-16 $23.56 $23.72 $23.51 $23.60 $23.47 595,415
2022-05-13 $23.33 $23.70 $23.33 $23.70 $23.57 976,175
2022-05-12 $23.05 $23.24 $22.88 $23.10 $22.97 1,139,419
2022-05-11 $23.55 $23.71 $23.24 $23.24 $23.11 662,144
2022-05-10 $23.71 $23.71 $23.26 $23.45 $23.32 993,412
2022-05-09 $23.60 $23.70 $23.34 $23.38 $23.25 686,257
2022-05-06 $24.14 $24.25 $23.88 $24.07 $23.93 1,148,037
2022-05-05 $24.75 $24.75 $24.16 $24.34 $24.20 674,582
2022-05-04 $24.73 $25.27 $24.58 $25.24 $25.10 584,251
2022-05-03 $24.82 $24.98 $24.80 $24.92 $24.78 590,084
2022-05-02 $24.65 $24.79 $24.40 $24.72 $24.58 497,565
2022-04-29 $25.14 $25.21 $24.75 $24.76 $24.62 434,960
2022-04-28 $24.63 $24.81 $24.38 $24.73 $24.59 1,222,221
2022-04-27 $24.31 $24.55 $24.28 $24.42 $24.28 734,549
2022-04-26 $24.57 $24.57 $24.16 $24.16 $24.02 719,866
2022-04-25 $24.53 $24.72 $24.41 $24.71 $24.57 693,776
2022-04-22 $25.20 $25.29 $24.90 $24.95 $24.81 402,039
2022-04-21 $25.59 $25.65 $25.04 $25.13 $24.99 637,674
2022-04-20 $25.72 $25.72 $25.52 $25.56 $25.41 2,648,475
2022-04-19 $25.56 $25.69 $25.44 $25.69 $25.54 315,110
2022-04-18 $25.71 $25.87 $25.68 $25.76 $25.61 326,301
2022-04-14 $26.05 $26.07 $25.87 $25.88 $25.73 366,830
2022-04-13 $25.98 $26.22 $25.89 $26.17 $26.02 366,222
2022-04-12 $26.09 $26.17 $25.77 $25.86 $25.71 318,120
2022-04-11 $26.01 $26.04 $25.88 $25.91 $25.76 192,421
2022-04-08 $26.27 $26.36 $26.15 $26.32 $26.17 284,193
2022-04-07 $26.20 $26.25 $26.02 $26.15 $26.00 211,068
2022-04-06 $26.49 $26.50 $26.22 $26.35 $26.20 256,056
2022-04-05 $27.05 $27.05 $26.56 $26.61 $26.46 213,993
2022-04-04 $26.91 $27.10 $26.89 $27.06 $26.91 189,616
2022-04-01 $26.66 $26.71 $26.46 $26.62 $26.47 289,524
2022-03-31 $26.50 $26.50 $26.22 $26.24 $26.09 281,978
2022-03-30 $26.63 $26.76 $26.52 $26.58 $26.43 262,558
2022-03-29 $26.69 $26.72 $26.50 $26.61 $26.46 621,592
2022-03-28 $26.15 $26.27 $26.03 $26.25 $26.10 685,959
2022-03-25 $26.14 $26.19 $26.00 $26.19 $26.04 235,465
2022-03-24 $26.11 $26.45 $26.11 $26.39 $26.24 203,131
2022-03-23 $26.19 $26.42 $26.05 $26.15 $26.00 307,764
2022-03-22 $26.45 $26.45 $26.26 $26.36 $26.21 307,685
2022-03-21 $26.02 $26.11 $25.70 $26.04 $25.84 335,878
2022-03-18 $25.91 $26.46 $25.79 $26.40 $26.19 585,227
2022-03-17 $25.82 $26.02 $25.66 $25.95 $25.75 295,916
2022-03-16 $25.34 $26.01 $25.15 $25.98 $25.78 698,483
2022-03-15 $24.07 $24.36 $23.93 $24.29 $24.10 736,212
2022-03-14 $24.73 $24.76 $24.27 $24.35 $24.16 428,992
2022-03-11 $25.43 $25.44 $24.84 $24.89 $24.69 696,271
2022-03-10 $25.38 $25.38 $25.12 $25.32 $25.12 500,862
2022-03-09 $25.51 $25.81 $25.34 $25.68 $25.48 857,132
2022-03-08 $25.03 $25.35 $24.90 $25.06 $24.86 1,532,506
2022-03-07 $25.66 $25.66 $25.00 $25.05 $24.85 383,486
2022-03-04 $26.01 $26.06 $25.76 $25.96 $25.76 300,339
2022-03-03 $26.69 $26.69 $26.33 $26.41 $26.20 307,918
2022-03-02 $26.54 $26.69 $26.34 $26.65 $26.44 394,287
2022-03-01 $26.64 $26.81 $26.32 $26.46 $26.25 502,168
2022-02-28 $26.60 $26.78 $26.43 $26.73 $26.52 318,402
2022-02-25 $26.57 $26.92 $26.42 $26.89 $26.68 416,128
2022-02-24 $25.87 $26.46 $25.76 $26.42 $26.21 738,015
2022-02-23 $27.27 $27.27 $26.90 $26.90 $26.69 115,068
2022-02-22 $27.14 $27.36 $27.00 $27.09 $26.88 233,526
2022-02-18 $27.50 $27.56 $27.33 $27.43 $27.21 128,212
2022-02-17 $27.77 $27.80 $27.54 $27.59 $27.37 191,860
2022-02-16 $27.72 $27.95 $27.65 $27.86 $27.64 156,813
2022-02-15 $27.46 $27.72 $27.44 $27.71 $27.49 220,878
2022-02-14 $27.24 $27.25 $27.00 $27.18 $26.97 186,627
2022-02-11 $27.78 $27.87 $27.37 $27.43 $27.21 138,687
2022-02-10 $27.74 $28.05 $27.57 $27.75 $27.53 216,209
2022-02-09 $27.76 $27.94 $27.71 $27.93 $27.71 358,599
2022-02-08 $27.29 $27.54 $27.24 $27.54 $27.32 221,204
2022-02-07 $27.26 $27.42 $27.21 $27.30 $27.09 265,102
2022-02-04 $27.09 $27.45 $27.09 $27.31 $27.10 199,462
2022-02-03 $27.21 $27.34 $27.10 $27.26 $27.05 214,370
2022-02-02 $27.63 $27.63 $27.37 $27.55 $27.33 254,358
2022-02-01 $27.44 $27.55 $27.26 $27.50 $27.28 175,404
2022-01-31 $26.91 $27.38 $26.91 $27.36 $27.14 265,680
2022-01-28 $26.50 $26.61 $26.23 $26.59 $26.38 356,371
2022-01-27 $26.68 $26.68 $26.38 $26.42 $26.21 308,496
2022-01-26 $27.16 $27.16 $26.66 $26.74 $26.53 477,771
2022-01-25 $26.85 $27.13 $26.73 $27.01 $26.80 379,590
2022-01-24 $27.02 $27.02 $26.44 $26.95 $26.74 574,016
2022-01-21 $27.79 $27.79 $27.37 $27.41 $27.19 214,784
2022-01-20 $28.14 $28.25 $27.82 $27.83 $27.61 312,118
2022-01-19 $27.84 $27.85 $27.71 $27.74 $27.52 182,575
2022-01-18 $27.64 $27.74 $27.53 $27.59 $27.37 189,331
2022-01-14 $27.92 $28.03 $27.86 $28.03 $27.81 245,174
2022-01-13 $28.30 $28.30 $27.96 $28.00 $27.78 170,178
2022-01-12 $28.20 $28.31 $28.06 $28.31 $28.09 273,345
2022-01-11 $27.61 $27.92 $27.55 $27.92 $27.70 275,897
2022-01-10 $27.35 $27.40 $27.19 $27.36 $27.14 277,469
2022-01-07 $27.34 $27.41 $27.21 $27.37 $27.15 206,137
2022-01-06 $27.10 $27.30 $27.04 $27.19 $26.98 198,541
2022-01-05 $27.37 $27.49 $27.05 $27.07 $26.85 300,666
2022-01-04 $27.57 $27.57 $27.40 $27.46 $27.24 182,328
2022-01-03 $27.39 $27.57 $27.33 $27.48 $27.26 178,298
2021-12-31 $27.39 $27.50 $27.32 $27.36 $27.14 283,415
2021-12-30 $27.16 $27.48 $27.16 $27.43 $27.21 318,090
2021-12-29 $27.32 $27.32 $27.08 $27.21 $27.00 342,598
2021-12-28 $27.44 $27.49 $27.27 $27.30 $27.09 291,692
2021-12-27 $27.32 $27.37 $27.25 $27.36 $27.14 239,054
2021-12-23 $27.04 $27.24 $27.02 $27.21 $27.00 593,445
2021-12-22 $26.84 $27.02 $26.81 $27.02 $26.81 599,111
2021-12-21 $26.65 $26.88 $26.65 $26.83 $26.62 473,545
2021-12-20 $26.38 $26.46 $26.26 $26.45 $26.24 363,127
2021-12-17 $26.78 $26.94 $26.72 $26.75 $26.54 299,769
2021-12-16 $27.13 $27.17 $26.88 $26.94 $26.73 182,997
2021-12-15 $26.99 $27.10 $26.73 $27.07 $26.71 276,622
2021-12-14 $26.97 $27.09 $26.94 $27.04 $26.68 190,431
2021-12-13 $27.32 $27.32 $27.07 $27.10 $26.74 129,322
2021-12-10 $27.45 $27.48 $27.39 $27.48 $27.11 461,780
2021-12-09 $27.46 $27.57 $27.42 $27.47 $27.10 484,412
2021-12-08 $27.45 $27.60 $27.44 $27.58 $27.21 332,540
2021-12-07 $27.37 $27.48 $27.32 $27.44 $27.07 211,916
2021-12-06 $26.84 $27.04 $26.74 $27.03 $26.67 183,219
2021-12-03 $27.10 $27.15 $26.70 $26.86 $26.50 596,904
2021-12-02 $26.94 $27.19 $26.78 $27.05 $26.69 248,612
2021-12-01 $27.05 $27.21 $26.69 $26.70 $26.34 331,476
2021-11-30 $26.72 $26.79 $26.38 $26.63 $26.28 423,438
2021-11-29 $26.77 $26.77 $26.56 $26.68 $26.32 341,933
2021-11-26 $26.79 $26.79 $26.44 $26.61 $26.26 73,116
2021-11-24 $27.34 $27.50 $27.32 $27.49 $27.12 184,938
2021-11-23 $27.53 $27.57 $27.37 $27.48 $27.11 372,851
2021-11-22 $27.67 $27.68 $27.44 $27.46 $27.09 135,338
2021-11-19 $27.69 $27.74 $27.57 $27.62 $27.25 167,876
2021-11-18 $27.69 $27.71 $27.53 $27.61 $27.24 187,495
2021-11-17 $28.12 $28.12 $27.89 $27.96 $27.59 836,672
2021-11-16 $28.13 $28.13 $27.99 $28.05 $27.68 88,823
2021-11-15 $28.18 $28.18 $27.98 $28.03 $27.66 128,710
2021-11-12 $28.03 $28.14 $27.98 $28.09 $27.72 92,298
2021-11-11 $27.92 $28.08 $27.92 $28.05 $27.68 140,352
2021-11-10 $27.81 $27.87 $27.55 $27.62 $27.25 115,746
2021-11-09 $27.80 $27.88 $27.66 $27.73 $27.36 121,091
2021-11-08 $27.77 $27.87 $27.74 $27.81 $27.44 191,845
2021-11-05 $27.70 $27.70 $27.49 $27.57 $27.21 125,684
2021-11-04 $27.74 $27.79 $27.52 $27.58 $27.21 162,007
2021-11-03 $27.50 $27.74 $27.42 $27.67 $27.30 273,782
2021-11-02 $27.60 $27.60 $27.46 $27.54 $27.17 139,706
2021-11-01 $27.57 $27.76 $27.57 $27.76 $27.39 139,286
2021-10-29 $27.56 $27.59 $27.40 $27.54 $27.17 273,810
2021-10-28 $27.76 $27.86 $27.64 $27.86 $27.49 97,047
2021-10-27 $27.97 $28.03 $27.85 $27.87 $27.50 164,581
2021-10-26 $28.27 $28.27 $28.02 $28.06 $27.69 107,941
2021-10-25 $28.14 $28.20 $28.01 $28.17 $27.79 77,722
2021-10-22 $28.06 $28.17 $27.85 $28.03 $27.66 139,912
2021-10-21 $28.02 $28.11 $27.97 $28.06 $27.69 156,364
2021-10-20 $28.37 $28.37 $28.19 $28.28 $27.90 84,997
2021-10-19 $28.22 $28.34 $28.13 $28.31 $27.93 98,280
2021-10-18 $27.93 $28.12 $27.86 $28.05 $27.68 107,144
2021-10-15 $27.93 $28.16 $27.92 $28.06 $27.69 96,017
2021-10-14 $27.89 $27.89 $27.70 $27.81 $27.44 147,171
2021-10-13 $27.57 $27.73 $27.51 $27.69 $27.32 133,428
2021-10-12 $27.48 $27.48 $27.31 $27.34 $26.98 83,928
2021-10-11 $27.61 $27.66 $27.42 $27.43 $27.06 71,962
2021-10-08 $27.50 $27.55 $27.41 $27.50 $27.13 129,047
2021-10-07 $27.33 $27.53 $27.33 $27.46 $27.09 260,038
2021-10-06 $26.80 $27.02 $26.65 $27.00 $26.64 111,983
2021-10-05 $27.01 $27.23 $27.01 $27.15 $26.79 88,944
2021-10-04 $27.16 $27.16 $26.80 $26.88 $26.52 110,352
2021-10-01 $27.31 $27.38 $27.11 $27.32 $26.96 152,630
2021-09-30 $27.35 $27.50 $27.25 $27.25 $26.89 192,978
2021-09-29 $27.30 $27.36 $27.06 $27.10 $26.74 121,478
2021-09-28 $27.49 $27.50 $27.17 $27.25 $26.89 137,016
2021-09-27 $27.60 $27.67 $27.46 $27.62 $27.25 104,578
2021-09-24 $27.55 $27.56 $27.46 $27.50 $27.13 62,838
2021-09-23 $27.71 $27.84 $27.52 $27.83 $27.46 139,020
2021-09-22 $27.41 $27.71 $27.41 $27.57 $27.20 120,336
2021-09-21 $27.17 $27.25 $27.06 $27.19 $26.83 168,963
2021-09-20 $27.51 $27.51 $26.96 $27.17 $26.60 125,288
2021-09-17 $28.10 $28.13 $27.87 $27.94 $27.36 122,428
2021-09-16 $28.09 $28.14 $27.89 $28.11 $27.52 99,534
2021-09-15 $28.37 $28.46 $28.25 $28.42 $27.83 83,119
2021-09-14 $28.54 $28.56 $28.35 $28.38 $27.79 98,988
2021-09-13 $28.64 $28.70 $28.52 $28.65 $28.05 90,343
2021-09-10 $28.75 $28.76 $28.50 $28.50 $27.91 56,343
2021-09-09 $28.46 $28.57 $28.42 $28.54 $27.94 68,609
2021-09-08 $28.76 $28.76 $28.51 $28.53 $27.93 93,788
2021-09-07 $28.88 $29.04 $28.88 $28.94 $28.34 90,717
2021-09-03 $28.84 $28.90 $28.75 $28.90 $28.30 129,367
2021-09-02 $28.87 $28.87 $28.68 $28.70 $28.10 115,134
2021-09-01 $28.73 $28.90 $28.68 $28.84 $28.24 192,058
2021-08-31 $28.61 $28.61 $28.49 $28.55 $27.95 119,462
2021-08-30 $28.11 $28.25 $28.09 $28.18 $27.59 76,741
2021-08-27 $27.91 $28.08 $27.82 $28.08 $27.49 144,786
2021-08-26 $27.84 $27.85 $27.71 $27.73 $27.15 85,149
2021-08-25 $27.90 $28.01 $27.86 $27.94 $27.36 107,839
2021-08-24 $27.65 $27.96 $27.65 $27.93 $27.35 81,775
2021-08-23 $27.16 $27.37 $27.16 $27.35 $26.78 236,792
2021-08-20 $26.75 $26.96 $26.68 $26.95 $26.39 136,849
2021-08-19 $26.91 $27.04 $26.85 $26.96 $26.40 102,692
2021-08-18 $27.54 $27.64 $27.39 $27.39 $26.82 127,281
2021-08-17 $27.43 $27.51 $27.21 $27.38 $26.81 84,584
2021-08-16 $27.84 $27.89 $27.75 $27.89 $27.31 89,450
2021-08-13 $28.06 $28.09 $27.94 $28.08 $27.49 75,781
2021-08-12 $28.21 $28.23 $28.08 $28.16 $27.58 66,900
2021-08-11 $28.44 $28.44 $28.22 $28.35 $27.76 252,671
2021-08-10 $28.29 $28.34 $28.23 $28.24 $27.65 65,046
2021-08-09 $28.23 $28.37 $28.23 $28.29 $27.70 111,481
2021-08-06 $28.33 $28.33 $28.15 $28.16 $27.57 73,954
2021-08-05 $28.45 $28.52 $28.35 $28.41 $27.82 63,328
2021-08-04 $28.50 $28.58 $28.39 $28.47 $27.87 87,203
2021-08-03 $28.20 $28.36 $28.08 $28.36 $27.77 63,865
2021-08-02 $28.23 $28.33 $28.14 $28.15 $27.56 83,543
2021-07-30 $28.06 $28.07 $27.87 $27.96 $27.38 88,399
2021-07-29 $28.28 $28.30 $28.17 $28.23 $27.64 149,537
2021-07-28 $27.75 $28.10 $27.72 $28.10 $27.51 168,806
2021-07-27 $27.49 $27.54 $27.20 $27.48 $26.91 192,991
2021-07-26 $27.94 $28.09 $27.82 $28.03 $27.44 145,621
2021-07-23 $28.55 $28.55 $28.32 $28.44 $27.85 151,138
2021-07-22 $28.75 $28.79 $28.65 $28.73 $28.13 118,988
2021-07-21 $28.37 $28.66 $28.37 $28.63 $28.03 75,105
2021-07-20 $28.33 $28.61 $28.29 $28.55 $27.95 99,275
2021-07-19 $28.50 $28.50 $28.28 $28.43 $27.84 114,974
2021-07-16 $29.21 $29.21 $28.87 $28.90 $28.30 93,161
2021-07-15 $29.19 $29.25 $29.06 $29.15 $28.54 92,106
2021-07-14 $29.19 $29.19 $29.00 $29.03 $28.42 76,984
2021-07-13 $28.94 $29.08 $28.91 $28.92 $28.31 80,389
2021-07-12 $28.83 $28.98 $28.80 $28.97 $28.37 54,539
2021-07-09 $28.79 $28.97 $28.71 $28.95 $28.35 53,358
2021-07-08 $28.50 $28.58 $28.40 $28.53 $27.93 115,885
2021-07-07 $29.22 $29.22 $28.95 $29.07 $28.46 82,705
2021-07-06 $29.25 $29.29 $28.97 $29.07 $28.46 71,533
2021-07-02 $29.48 $29.48 $29.27 $29.46 $28.85 106,242
2021-07-01 $29.65 $29.66 $29.34 $29.48 $28.86 69,309
2021-06-30 $29.62 $29.68 $29.55 $29.63 $29.01 86,120
2021-06-29 $29.70 $29.76 $29.57 $29.76 $29.14 57,487
2021-06-28 $29.83 $29.87 $29.72 $29.80 $29.18 144,478
2021-06-25 $29.76 $29.82 $29.66 $29.77 $29.15 60,361
2021-06-24 $29.45 $29.58 $29.45 $29.56 $28.94 115,821
2021-06-23 $29.34 $29.45 $29.26 $29.30 $28.69 85,289
2021-06-22 $29.06 $29.24 $29.01 $29.23 $28.62 91,328
2021-06-21 $29.20 $29.32 $29.06 $29.32 $28.62 79,911
2021-06-18 $29.28 $29.31 $29.15 $29.18 $28.49 112,755
2021-06-17 $29.39 $29.54 $29.35 $29.46 $28.76 65,222
2021-06-16 $29.69 $29.72 $29.26 $29.33 $28.63 75,328
2021-06-15 $29.82 $29.82 $29.62 $29.68 $28.98 74,640
2021-06-14 $29.82 $29.90 $29.76 $29.83 $29.12 63,105
2021-06-11 $29.85 $29.87 $29.72 $29.82 $29.11 76,011
2021-06-10 $29.82 $29.96 $29.82 $29.92 $29.21 75,224
2021-06-09 $29.76 $29.86 $29.68 $29.69 $28.99 102,881
2021-06-08 $29.86 $29.87 $29.71 $29.80 $29.09 102,265
2021-06-07 $29.93 $29.98 $29.85 $29.96 $29.25 100,886
2021-06-04 $29.98 $30.12 $29.97 $30.09 $29.38 95,302
2021-06-03 $29.85 $29.89 $29.75 $29.81 $29.10 84,263
2021-06-02 $29.97 $30.11 $29.97 $30.10 $29.39 86,242
2021-06-01 $29.84 $30.06 $29.84 $30.01 $29.30 61,125
2021-05-28 $29.34 $29.53 $29.34 $29.48 $28.78 86,949
2021-05-27 $29.24 $29.32 $29.21 $29.27 $28.58 96,735
2021-05-26 $29.04 $29.17 $29.02 $29.15 $28.46 108,588
2021-05-25 $29.00 $29.02 $28.84 $28.93 $28.24 157,036
2021-05-24 $28.57 $28.75 $28.50 $28.69 $28.01 82,218
2021-05-21 $28.67 $28.67 $28.34 $28.37 $27.70 78,304
2021-05-20 $28.55 $28.71 $28.54 $28.69 $28.01 45,058
2021-05-19 $28.25 $28.65 $28.25 $28.58 $27.90 63,451
2021-05-18 $28.58 $28.74 $28.56 $28.62 $27.94 68,790
2021-05-17 $28.10 $28.18 $27.95 $28.18 $27.51 83,527
2021-05-14 $28.16 $28.36 $28.11 $28.33 $27.66 41,749
2021-05-13 $27.96 $28.08 $27.72 $27.90 $27.24 115,013
2021-05-12 $28.26 $28.39 $27.85 $27.87 $27.21 189,211
2021-05-11 $28.34 $28.81 $28.34 $28.81 $28.13 72,868
2021-05-10 $29.24 $29.43 $28.88 $28.94 $28.25 255,526
2021-05-07 $29.15 $29.33 $29.13 $29.31 $28.61 123,782
2021-05-06 $28.84 $28.98 $28.79 $28.98 $28.29 86,408
2021-05-05 $28.62 $28.75 $28.60 $28.69 $28.01 61,100
2021-05-04 $28.57 $28.57 $28.26 $28.47 $27.79 80,949
2021-05-03 $28.81 $28.94 $28.74 $28.85 $28.17 47,874
2021-04-30 $29.02 $29.04 $28.74 $28.82 $28.14 65,364
2021-04-29 $29.41 $29.41 $29.07 $29.30 $28.60 45,815
2021-04-28 $29.28 $29.43 $29.20 $29.33 $28.63 34,905
2021-04-27 $29.12 $29.22 $29.08 $29.12 $28.43 82,830
2021-04-26 $29.01 $29.15 $29.01 $29.12 $28.43 69,159
2021-04-23 $28.88 $29.02 $28.88 $29.00 $28.31 71,726
2021-04-22 $28.81 $28.81 $28.54 $28.63 $27.95 88,732
2021-04-21 $28.50 $28.80 $28.45 $28.79 $28.11 82,567
2021-04-20 $28.75 $28.79 $28.52 $28.59 $27.91 54,172
2021-04-19 $28.76 $28.81 $28.65 $28.75 $28.07 79,110
2021-04-16 $28.75 $28.80 $28.64 $28.73 $28.05 98,876
2021-04-15 $28.64 $28.68 $28.55 $28.62 $27.94 89,050
2021-04-14 $28.40 $28.49 $28.30 $28.33 $27.66 115,202
2021-04-13 $28.11 $28.29 $28.11 $28.23 $27.56 183,835
2021-04-12 $28.14 $28.17 $28.03 $28.17 $27.50 77,682
2021-04-09 $28.28 $28.60 $28.19 $28.30 $27.63 72,184
2021-04-08 $28.53 $28.61 $28.49 $28.50 $27.82 51,183
2021-04-07 $28.25 $28.31 $28.12 $28.23 $27.56 108,195
2021-04-06 $28.41 $28.68 $28.38 $28.58 $27.90 75,694
2021-04-05 $28.44 $28.52 $28.38 $28.45 $27.77 168,031
2021-04-01 $30.62 $30.62 $28.29 $28.32 $27.65 107,168
2021-03-31 $27.92 $28.14 $27.91 $28.07 $27.40 84,932
2021-03-30 $27.82 $28.03 $27.76 $27.95 $27.29 60,792
2021-03-29 $27.78 $27.89 $27.70 $27.84 $27.18 54,778
2021-03-26 $27.56 $27.89 $27.49 $27.88 $27.22 98,591
2021-03-25 $27.16 $27.37 $27.12 $27.32 $26.67 58,543
2021-03-24 $27.66 $27.74 $27.20 $27.20 $26.55 95,153
2021-03-23 $27.99 $28.04 $27.77 $27.82 $27.16 81,253
2021-03-22 $28.25 $28.41 $28.12 $28.34 $27.67 101,701
2021-03-19 $28.09 $28.32 $27.96 $28.30 $27.63 73,832
2021-03-18 $28.26 $28.33 $28.03 $28.05 $27.38 80,366
2021-03-17 $28.16 $28.60 $28.09 $28.52 $27.84 70,077
2021-03-16 $28.59 $28.59 $28.36 $28.45 $27.77 129,384
2021-03-15 $28.16 $28.34 $28.10 $28.34 $27.67 140,936
2021-03-12 $28.50 $28.50 $28.09 $28.26 $27.58 54,205
2021-03-11 $28.43 $28.73 $28.35 $28.68 $28.00 63,633
2021-03-10 $28.12 $28.12 $27.77 $27.92 $27.25 78,778
2021-03-09 $27.75 $28.09 $27.75 $27.96 $27.30 106,828
2021-03-08 $27.90 $27.90 $27.47 $27.48 $26.83 88,066
2021-03-05 $28.30 $28.31 $27.71 $28.20 $27.53 50,408
2021-03-04 $28.39 $28.50 $27.83 $27.95 $27.29 75,851
2021-03-03 $28.67 $28.71 $28.42 $28.47 $27.79 60,381
2021-03-02 $28.57 $28.62 $28.39 $28.48 $27.80 57,549
2021-03-01 $28.53 $28.83 $28.53 $28.70 $28.02 56,120
2021-02-26 $28.78 $28.78 $27.91 $28.08 $27.41 94,141
2021-02-25 $29.07 $29.11 $28.37 $28.40 $27.72 84,792
2021-02-24 $28.66 $28.95 $28.53 $28.95 $28.26 116,349
2021-02-23 $29.00 $29.19 $28.62 $29.11 $28.41 96,593
2021-02-22 $28.97 $29.21 $28.96 $28.96 $28.27 81,133
2021-02-19 $29.69 $29.79 $29.60 $29.65 $28.94 40,445
2021-02-18 $29.45 $29.49 $29.24 $29.45 $28.75 57,629
2021-02-17 $30.03 $30.03 $29.64 $29.82 $29.11 62,731
2021-02-16 $29.89 $29.96 $29.74 $29.76 $29.05 67,290
2021-02-12 $29.60 $29.78 $29.53 $29.70 $28.99 56,325
2021-02-11 $29.60 $29.78 $29.58 $29.66 $28.95 292,662
2021-02-10 $29.53 $29.56 $29.21 $29.36 $28.66 104,321
2021-02-09 $29.02 $29.34 $29.02 $29.26 $28.56 46,532
2021-02-08 $28.88 $29.07 $28.88 $29.00 $28.31 63,425
2021-02-05 $28.78 $28.95 $28.76 $28.91 $28.22 48,038
2021-02-04 $28.70 $28.73 $28.55 $28.72 $28.04 83,511
2021-02-03 $28.72 $28.81 $28.64 $28.72 $28.04 58,139
2021-02-02 $28.59 $28.64 $28.50 $28.59 $27.91 76,704
2021-02-01 $27.98 $28.24 $27.95 $28.20 $27.53 35,020
2021-01-29 $28.01 $28.01 $27.32 $27.44 $26.78 148,405
2021-01-28 $27.90 $28.23 $27.89 $28.17 $27.50 63,210
2021-01-27 $28.44 $28.44 $27.96 $27.96 $27.30 85,627
2021-01-26 $28.76 $28.76 $28.65 $28.73 $28.05 113,942
2021-01-25 $29.01 $29.01 $28.70 $28.85 $28.16 61,858
2021-01-22 $28.57 $28.75 $28.34 $28.72 $28.03 86,252
2021-01-21 $29.07 $29.07 $28.91 $29.01 $28.32 130,753
2021-01-20 $28.84 $28.96 $28.81 $28.92 $28.23 74,758
2021-01-19 $28.54 $28.62 $28.45 $28.45 $27.77 80,676
2021-01-15 $28.68 $28.68 $28.00 $28.01 $27.34 99,097
2021-01-14 $28.47 $28.59 $28.42 $28.42 $27.75 191,732
2021-01-13 $28.19 $28.31 $28.10 $28.21 $27.54 50,919
2021-01-12 $27.99 $28.17 $27.99 $28.14 $27.47 68,291
2021-01-11 $27.89 $28.01 $27.87 $27.95 $27.29 64,257
2021-01-08 $28.07 $28.28 $28.05 $28.28 $27.61 45,695
2021-01-07 $27.70 $27.71 $27.45 $27.71 $27.05 82,608
2021-01-06 $27.44 $27.71 $27.35 $27.45 $26.80 58,893
2021-01-05 $27.23 $27.69 $27.23 $27.69 $27.03 117,595
2021-01-04 $27.40 $27.47 $27.03 $27.13 $26.48 47,190
2020-12-31 $26.92 $26.95 $26.70 $26.86 $26.22 66,549
2020-12-30 $27.04 $27.04 $26.85 $26.92 $26.28 355,330
2020-12-29 $26.45 $26.69 $26.45 $26.63 $25.99 77,516
2020-12-28 $26.23 $26.30 $26.20 $26.26 $25.63 63,474
2020-12-24 $26.18 $26.19 $25.98 $26.15 $25.53 47,517
2020-12-23 $26.22 $26.31 $26.19 $26.22 $25.60 89,956
2020-12-22 $26.06 $26.06 $25.92 $25.93 $25.31 105,676
2020-12-21 $26.18 $26.24 $25.97 $26.16 $25.54 71,428
2020-12-18 $26.51 $26.54 $26.46 $26.49 $25.86 72,626
2020-12-17 $26.51 $26.55 $26.45 $26.55 $25.92 191,979
2020-12-16 $26.40 $26.45 $26.32 $26.43 $25.80 50,968
2020-12-15 $26.11 $26.26 $26.03 $26.25 $25.62 92,307
2020-12-14 $26.21 $26.21 $26.01 $26.01 $25.39 48,859
2020-12-11 $26.08 $26.13 $26.00 $26.07 $25.45 47,593
2020-12-10 $26.08 $26.25 $26.08 $26.24 $25.61 78,879
2020-12-09 $26.32 $26.33 $25.83 $25.94 $25.32 77,648
2020-12-08 $26.10 $26.29 $26.10 $26.14 $25.52 39,292
2020-12-07 $26.18 $26.24 $26.01 $26.01 $25.39 68,962
2020-12-04 $26.16 $26.19 $26.04 $26.15 $25.53 334,168
2020-12-03 $25.85 $25.94 $25.82 $25.82 $25.20 163,737
2020-12-02 $25.36 $25.70 $25.36 $25.62 $25.01 168,266

Dimensional Emerging Core Equity Market ETF (DFAE) News Headlines

Recent Dimensional Emerging Core Equity Market ETF (DFAE) News
Similar Companies to Dimensional Emerging Core Equity Market ETF (DFAE) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.