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
Invest in Dimensional Emerging Core Equity Market ETF (DFAE)
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
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 | -- | -- | -- |