Dimensional US Real Estate ETF (DFAR) Exchange: NYSE ARCA
Data as of April 18, 2024
$20.41 ($0.00) 0.00%
Dimensional US Real Estate ETF - Daily Information
Click for more stock information on Dimensional US Real Estate ETF.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $20.44 |
| Previous Close | $20.41 |
| High | $20.51 |
| Low | $20.32 |
| Adjusted Open | $20.44 |
| Previous Adjusted Close | $20.41 |
| Adjusted High | $20.51 |
| Adjusted Low | $20.32 |
About Dimensional US Real Estate ETF (DFAR)
Dimensional US Real Estate ETF
Invest in Dimensional US Real Estate ETF (DFAR)
Historical Stock Data for Dimensional US Real Estate ETF (DFAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $20.44 | $20.51 | $20.32 | $20.41 | $20.41 | 378,035 |
| 2024-04-17 | $20.51 | $20.59 | $20.39 | $20.41 | $20.41 | 257,148 |
| 2024-04-16 | $20.77 | $20.77 | $20.49 | $20.54 | $20.54 | 345,450 |
| 2024-04-15 | $21.28 | $21.28 | $20.74 | $20.84 | $20.84 | 157,490 |
| 2024-04-12 | $21.33 | $21.33 | $21.09 | $21.18 | $21.18 | 290,409 |
| 2024-04-11 | $21.46 | $21.53 | $21.23 | $21.37 | $21.37 | 201,258 |
| 2024-04-10 | $21.66 | $21.66 | $21.23 | $21.36 | $21.36 | 181,256 |
| 2024-04-09 | $22.04 | $22.23 | $22.00 | $22.23 | $22.23 | 112,973 |
| 2024-04-08 | $21.75 | $21.95 | $21.75 | $21.94 | $21.94 | 142,115 |
| 2024-04-05 | $21.52 | $21.73 | $21.48 | $21.67 | $21.67 | 212,796 |
| 2024-04-04 | $21.91 | $22.00 | $21.51 | $21.59 | $21.59 | 186,535 |
| 2024-04-03 | $21.68 | $21.76 | $21.58 | $21.72 | $21.72 | 199,925 |
| 2024-04-02 | $21.89 | $21.89 | $21.64 | $21.72 | $21.72 | 219,895 |
| 2024-04-01 | $22.38 | $22.38 | $21.95 | $21.97 | $21.97 | 301,532 |
| 2024-03-28 | $22.25 | $22.40 | $22.25 | $22.37 | $22.37 | 251,028 |
| 2024-03-27 | $21.84 | $22.20 | $21.84 | $22.20 | $22.20 | 333,064 |
| 2024-03-26 | $21.78 | $21.78 | $21.61 | $21.61 | $21.61 | 330,557 |
| 2024-03-25 | $21.86 | $21.93 | $21.72 | $21.72 | $21.72 | 252,805 |
| 2024-03-22 | $22.10 | $22.14 | $21.82 | $21.82 | $21.82 | 185,553 |
| 2024-03-21 | $22.11 | $22.21 | $21.98 | $22.12 | $22.12 | 171,554 |
| 2024-03-20 | $21.75 | $22.05 | $21.65 | $22.01 | $22.01 | 339,609 |
| 2024-03-19 | $21.86 | $21.95 | $21.75 | $21.90 | $21.90 | 262,264 |
| 2024-03-18 | $21.96 | $22.03 | $21.87 | $21.91 | $21.89 | 215,334 |
| 2024-03-15 | $21.83 | $21.99 | $21.80 | $21.92 | $21.89 | 232,468 |
| 2024-03-14 | $22.23 | $22.23 | $21.79 | $21.98 | $21.96 | 262,192 |
| 2024-03-13 | $22.41 | $22.53 | $22.26 | $22.32 | $22.30 | 290,222 |
| 2024-03-12 | $22.50 | $22.52 | $22.26 | $22.45 | $22.43 | 442,797 |
| 2024-03-11 | $22.55 | $22.62 | $22.41 | $22.51 | $22.49 | 171,624 |
| 2024-03-08 | $22.55 | $22.65 | $22.53 | $22.61 | $22.59 | 222,829 |
| 2024-03-07 | $22.49 | $22.49 | $22.25 | $22.38 | $22.38 | 208,464 |
| 2024-03-06 | $22.43 | $22.43 | $22.22 | $22.35 | $22.35 | 213,653 |
| 2024-03-05 | $22.41 | $22.55 | $22.15 | $22.24 | $22.24 | 219,447 |
| 2024-03-04 | $22.22 | $22.51 | $22.05 | $22.50 | $22.50 | 248,320 |
| 2024-03-01 | $21.98 | $22.27 | $21.75 | $22.25 | $22.25 | 223,088 |
| 2024-02-29 | $22.01 | $22.14 | $21.96 | $22.02 | $22.02 | 302,970 |
| 2024-02-28 | $21.51 | $21.97 | $21.51 | $21.85 | $21.85 | 359,468 |
| 2024-02-27 | $21.68 | $21.81 | $21.58 | $21.62 | $21.62 | 225,255 |
| 2024-02-26 | $21.85 | $21.89 | $21.58 | $21.62 | $21.62 | 175,215 |
| 2024-02-23 | $21.96 | $21.99 | $21.83 | $21.87 | $21.87 | 101,818 |
| 2024-02-22 | $21.91 | $21.96 | $21.82 | $21.89 | $21.89 | 150,461 |
| 2024-02-21 | $21.76 | $21.87 | $21.72 | $21.85 | $21.85 | 157,602 |
| 2024-02-20 | $21.65 | $21.79 | $21.58 | $21.71 | $21.71 | 173,336 |
| 2024-02-16 | $21.71 | $21.85 | $21.55 | $21.74 | $21.74 | 128,085 |
| 2024-02-15 | $21.62 | $21.94 | $21.62 | $21.93 | $21.93 | 209,842 |
| 2024-02-14 | $21.40 | $21.57 | $21.31 | $21.45 | $21.45 | 196,613 |
| 2024-02-13 | $21.23 | $21.32 | $21.02 | $21.31 | $21.31 | 207,694 |
| 2024-02-12 | $21.78 | $21.88 | $21.68 | $21.73 | $21.73 | 127,381 |
| 2024-02-09 | $21.77 | $21.78 | $21.51 | $21.77 | $21.77 | 291,982 |
| 2024-02-08 | $21.50 | $21.79 | $21.50 | $21.74 | $21.74 | 240,961 |
| 2024-02-07 | $21.66 | $21.67 | $21.45 | $21.55 | $21.55 | 130,819 |
| 2024-02-06 | $21.32 | $21.61 | $21.32 | $21.59 | $21.59 | 120,968 |
| 2024-02-05 | $21.50 | $21.50 | $21.25 | $21.28 | $21.28 | 167,423 |
| 2024-02-02 | $21.82 | $21.88 | $21.40 | $21.75 | $21.75 | 219,345 |
| 2024-02-01 | $21.64 | $22.02 | $21.49 | $22.02 | $22.02 | 170,289 |
| 2024-01-31 | $21.90 | $22.05 | $21.58 | $21.64 | $21.64 | 139,872 |
| 2024-01-30 | $21.98 | $22.01 | $21.79 | $21.83 | $21.83 | 180,967 |
| 2024-01-29 | $21.88 | $22.07 | $21.82 | $22.04 | $22.04 | 137,262 |
| 2024-01-26 | $22.04 | $22.04 | $21.85 | $21.90 | $21.90 | 177,990 |
| 2024-01-25 | $21.97 | $22.04 | $21.86 | $21.97 | $21.97 | 164,932 |
| 2024-01-24 | $22.23 | $22.23 | $21.66 | $21.68 | $21.68 | 176,117 |
| 2024-01-23 | $22.25 | $22.29 | $21.94 | $22.03 | $22.03 | 149,524 |
| 2024-01-22 | $22.16 | $22.39 | $22.08 | $22.17 | $22.17 | 142,695 |
| 2024-01-19 | $21.89 | $22.14 | $21.74 | $22.08 | $22.08 | 403,169 |
| 2024-01-18 | $22.01 | $22.01 | $21.67 | $21.82 | $21.82 | 137,216 |
| 2024-01-17 | $22.12 | $22.36 | $21.75 | $21.98 | $21.98 | 170,095 |
| 2024-01-16 | $22.37 | $22.52 | $22.31 | $22.40 | $22.40 | 159,186 |
| 2024-01-12 | $22.60 | $22.64 | $22.42 | $22.54 | $22.54 | 109,104 |
| 2024-01-11 | $22.51 | $22.53 | $22.28 | $22.38 | $22.38 | 160,237 |
| 2024-01-10 | $22.56 | $22.68 | $22.51 | $22.60 | $22.60 | 100,080 |
| 2024-01-09 | $22.58 | $22.63 | $22.44 | $22.55 | $22.55 | 144,363 |
| 2024-01-08 | $22.34 | $22.72 | $22.34 | $22.70 | $22.70 | 186,876 |
| 2024-01-05 | $22.21 | $22.57 | $22.21 | $22.36 | $22.36 | 134,213 |
| 2024-01-04 | $22.40 | $22.57 | $22.32 | $22.43 | $22.43 | 112,397 |
| 2024-01-03 | $22.74 | $22.74 | $22.40 | $22.44 | $22.44 | 94,898 |
| 2024-01-02 | $22.64 | $22.99 | $22.60 | $22.96 | $22.96 | 200,299 |
| 2023-12-29 | $22.91 | $22.93 | $22.71 | $22.74 | $22.74 | 165,404 |
| 2023-12-28 | $22.78 | $23.00 | $22.78 | $23.00 | $23.00 | 157,984 |
| 2023-12-27 | $22.72 | $22.85 | $22.67 | $22.83 | $22.83 | 137,340 |
| 2023-12-26 | $22.58 | $22.78 | $22.56 | $22.74 | $22.74 | 118,938 |
| 2023-12-22 | $22.58 | $22.74 | $22.48 | $22.56 | $22.56 | 322,729 |
| 2023-12-21 | $22.52 | $22.53 | $22.24 | $22.49 | $22.49 | 236,243 |
| 2023-12-20 | $22.59 | $22.74 | $22.29 | $22.29 | $22.29 | 255,665 |
| 2023-12-19 | $22.56 | $22.62 | $22.48 | $22.57 | $22.57 | 211,893 |
| 2023-12-18 | $22.84 | $22.87 | $22.67 | $22.69 | $22.41 | 709,650 |
| 2023-12-15 | $23.07 | $23.07 | $22.58 | $22.75 | $22.47 | 638,424 |
| 2023-12-14 | $22.94 | $23.22 | $22.94 | $23.08 | $22.80 | 191,795 |
| 2023-12-13 | $21.73 | $22.56 | $21.66 | $22.49 | $22.21 | 142,701 |
| 2023-12-12 | $21.72 | $21.77 | $21.58 | $21.70 | $21.43 | 203,994 |
| 2023-12-11 | $21.61 | $21.72 | $21.56 | $21.70 | $21.43 | 158,686 |
| 2023-12-08 | $21.64 | $21.69 | $21.43 | $21.65 | $21.38 | 222,572 |
| 2023-12-07 | $21.66 | $21.74 | $21.58 | $21.69 | $21.42 | 172,497 |
| 2023-12-06 | $21.81 | $21.94 | $21.62 | $21.63 | $21.36 | 197,549 |
| 2023-12-05 | $21.76 | $21.76 | $21.60 | $21.70 | $21.43 | 129,582 |
| 2023-12-04 | $21.58 | $21.83 | $21.57 | $21.82 | $21.55 | 85,630 |
| 2023-12-01 | $21.13 | $21.67 | $21.13 | $21.67 | $21.67 | 131,488 |
| 2023-11-30 | $20.97 | $21.18 | $20.91 | $21.18 | $21.18 | 178,010 |
| 2023-11-29 | $20.99 | $21.17 | $20.95 | $20.98 | $20.98 | 198,682 |
| 2023-11-28 | $20.66 | $20.85 | $20.59 | $20.84 | $20.84 | 139,099 |
| 2023-11-27 | $20.65 | $20.81 | $20.56 | $20.71 | $20.71 | 176,641 |
| 2023-11-24 | $20.52 | $20.63 | $20.42 | $20.63 | $20.63 | 53,003 |
| 2023-11-22 | $20.60 | $20.66 | $20.47 | $20.56 | $20.56 | 317,851 |
| 2023-11-21 | $20.49 | $20.54 | $20.43 | $20.48 | $20.48 | 264,064 |
| 2023-11-20 | $20.47 | $20.61 | $20.26 | $20.61 | $20.61 | 192,319 |
| 2023-11-17 | $20.64 | $20.64 | $20.38 | $20.45 | $20.45 | 444,656 |
| 2023-11-16 | $20.51 | $20.58 | $20.42 | $20.47 | $20.47 | 251,561 |
| 2023-11-15 | $20.38 | $20.67 | $20.38 | $20.51 | $20.51 | 174,707 |
| 2023-11-14 | $20.11 | $20.61 | $20.11 | $20.47 | $20.47 | 316,234 |
| 2023-11-13 | $19.48 | $19.49 | $19.30 | $19.42 | $19.42 | 309,840 |
| 2023-11-10 | $19.49 | $19.62 | $19.37 | $19.58 | $19.58 | 240,476 |
| 2023-11-09 | $19.73 | $19.78 | $19.37 | $19.41 | $19.41 | 266,433 |
| 2023-11-08 | $19.68 | $19.76 | $19.63 | $19.73 | $19.73 | 185,337 |
| 2023-11-07 | $19.75 | $19.80 | $19.60 | $19.62 | $19.62 | 217,266 |
| 2023-11-06 | $20.05 | $20.05 | $19.70 | $19.82 | $19.82 | 161,836 |
| 2023-11-03 | $19.94 | $20.37 | $19.94 | $20.10 | $20.10 | 191,169 |
| 2023-11-02 | $19.36 | $19.75 | $19.36 | $19.69 | $19.69 | 329,767 |
| 2023-11-01 | $19.00 | $19.07 | $18.84 | $19.07 | $19.07 | 229,530 |
| 2023-10-31 | $18.70 | $18.96 | $18.62 | $18.96 | $18.96 | 492,023 |
| 2023-10-30 | $18.60 | $18.74 | $18.31 | $18.61 | $18.61 | 490,399 |
| 2023-10-27 | $18.84 | $18.84 | $18.44 | $18.51 | $18.51 | 423,794 |
| 2023-10-26 | $18.52 | $18.92 | $18.52 | $18.83 | $18.83 | 509,258 |
| 2023-10-25 | $18.68 | $18.72 | $18.42 | $18.45 | $18.45 | 462,925 |
| 2023-10-24 | $18.71 | $18.87 | $18.69 | $18.84 | $18.84 | 255,706 |
| 2023-10-23 | $18.56 | $18.86 | $18.54 | $18.60 | $18.60 | 200,912 |
| 2023-10-20 | $18.96 | $19.05 | $18.77 | $18.78 | $18.78 | 181,635 |
| 2023-10-19 | $19.21 | $19.34 | $18.88 | $18.90 | $18.90 | 418,232 |
| 2023-10-18 | $19.64 | $19.64 | $19.33 | $19.34 | $19.34 | 364,501 |
| 2023-10-17 | $19.62 | $19.99 | $19.62 | $19.76 | $19.76 | 226,545 |
| 2023-10-16 | $19.45 | $19.82 | $19.45 | $19.77 | $19.77 | 315,650 |
| 2023-10-13 | $19.74 | $19.74 | $19.43 | $19.55 | $19.55 | 236,342 |
| 2023-10-12 | $19.84 | $19.84 | $19.47 | $19.57 | $19.57 | 228,702 |
| 2023-10-11 | $19.65 | $19.85 | $19.61 | $19.84 | $19.84 | 239,724 |
| 2023-10-10 | $19.42 | $19.64 | $19.32 | $19.46 | $19.46 | 332,620 |
| 2023-10-09 | $19.00 | $19.47 | $19.00 | $19.42 | $19.42 | 198,444 |
| 2023-10-06 | $19.01 | $19.28 | $18.80 | $19.16 | $19.16 | 267,892 |
| 2023-10-05 | $19.03 | $19.14 | $18.92 | $19.13 | $19.13 | 315,858 |
| 2023-10-04 | $18.91 | $19.04 | $18.67 | $19.03 | $19.03 | 1,200,983 |
| 2023-10-03 | $19.07 | $19.09 | $18.75 | $18.81 | $18.81 | 355,108 |
| 2023-10-02 | $19.50 | $19.53 | $19.04 | $19.18 | $19.18 | 322,216 |
| 2023-09-29 | $19.76 | $19.76 | $19.40 | $19.52 | $19.52 | 396,224 |
| 2023-09-28 | $19.28 | $19.54 | $19.28 | $19.48 | $19.48 | 341,996 |
| 2023-09-27 | $19.46 | $19.58 | $19.17 | $19.26 | $19.26 | 485,770 |
| 2023-09-26 | $19.59 | $19.68 | $19.33 | $19.41 | $19.41 | 250,243 |
| 2023-09-25 | $19.75 | $19.79 | $19.62 | $19.78 | $19.78 | 339,773 |
| 2023-09-22 | $20.01 | $20.07 | $19.78 | $19.80 | $19.80 | 196,325 |
| 2023-09-21 | $20.61 | $20.61 | $19.96 | $19.96 | $19.96 | 221,994 |
| 2023-09-20 | $20.84 | $20.90 | $20.66 | $20.67 | $20.67 | 107,879 |
| 2023-09-19 | $20.75 | $20.79 | $20.58 | $20.63 | $20.63 | 85,676 |
| 2023-09-18 | $21.16 | $21.16 | $20.92 | $20.92 | $20.70 | 101,772 |
| 2023-09-15 | $21.16 | $21.19 | $21.08 | $21.14 | $20.92 | 135,308 |
| 2023-09-14 | $21.02 | $21.25 | $21.02 | $21.20 | $20.98 | 75,242 |
| 2023-09-13 | $20.94 | $20.96 | $20.74 | $20.80 | $20.58 | 120,630 |
| 2023-09-12 | $20.92 | $21.03 | $20.84 | $21.00 | $20.78 | 110,682 |
| 2023-09-11 | $21.08 | $21.08 | $20.88 | $20.96 | $20.74 | 109,563 |
| 2023-09-08 | $21.14 | $21.14 | $20.92 | $20.99 | $20.99 | 83,190 |
| 2023-09-07 | $20.85 | $21.17 | $20.85 | $21.09 | $21.09 | 252,273 |
| 2023-09-06 | $20.95 | $20.99 | $20.75 | $20.94 | $20.94 | 133,528 |
| 2023-09-05 | $21.14 | $21.15 | $20.97 | $20.97 | $20.97 | 313,175 |
| 2023-09-01 | $21.39 | $21.39 | $21.16 | $21.21 | $21.21 | 103,362 |
| 2023-08-31 | $21.36 | $21.37 | $21.20 | $21.22 | $21.22 | 115,767 |
| 2023-08-30 | $21.29 | $21.41 | $21.26 | $21.37 | $21.37 | 96,080 |
| 2023-08-29 | $21.07 | $21.28 | $20.96 | $21.28 | $21.28 | 144,494 |
| 2023-08-28 | $20.99 | $21.13 | $20.99 | $21.03 | $21.03 | 138,015 |
| 2023-08-25 | $20.85 | $20.95 | $20.77 | $20.86 | $20.86 | 128,072 |
| 2023-08-24 | $20.97 | $21.19 | $20.81 | $20.82 | $20.82 | 101,158 |
| 2023-08-23 | $20.71 | $20.93 | $20.68 | $20.91 | $20.91 | 269,533 |
| 2023-08-22 | $20.63 | $20.66 | $20.53 | $20.60 | $20.60 | 119,384 |
| 2023-08-21 | $20.77 | $20.77 | $20.37 | $20.53 | $20.53 | 116,935 |
| 2023-08-18 | $20.50 | $20.77 | $20.50 | $20.70 | $20.70 | 102,559 |
| 2023-08-17 | $20.89 | $20.96 | $20.65 | $20.65 | $20.65 | 159,863 |
| 2023-08-16 | $21.08 | $21.08 | $20.80 | $20.82 | $20.82 | 162,870 |
| 2023-08-15 | $21.20 | $21.21 | $21.02 | $21.06 | $21.06 | 207,213 |
| 2023-08-14 | $21.36 | $21.36 | $21.22 | $21.30 | $21.30 | 101,577 |
| 2023-08-11 | $21.30 | $21.47 | $21.27 | $21.45 | $21.45 | 107,351 |
| 2023-08-10 | $21.57 | $21.68 | $21.34 | $21.41 | $21.41 | 78,101 |
| 2023-08-09 | $21.45 | $21.58 | $21.31 | $21.50 | $21.50 | 69,915 |
| 2023-08-08 | $21.44 | $21.51 | $21.28 | $21.47 | $21.47 | 75,192 |
| 2023-08-07 | $21.42 | $21.64 | $21.37 | $21.63 | $21.63 | 79,001 |
| 2023-08-04 | $21.52 | $21.67 | $21.27 | $21.35 | $21.35 | 111,299 |
| 2023-08-03 | $21.65 | $21.65 | $21.23 | $21.53 | $21.53 | 123,148 |
| 2023-08-02 | $21.79 | $21.83 | $21.66 | $21.80 | $21.80 | 109,237 |
| 2023-08-01 | $21.86 | $22.00 | $21.79 | $21.90 | $21.90 | 104,165 |
| 2023-07-31 | $21.93 | $22.04 | $21.79 | $21.94 | $21.94 | 92,041 |
| 2023-07-28 | $22.15 | $22.15 | $21.78 | $21.82 | $21.82 | 118,269 |
| 2023-07-27 | $22.40 | $22.44 | $21.85 | $21.86 | $21.86 | 100,636 |
| 2023-07-26 | $22.15 | $22.32 | $22.15 | $22.32 | $22.32 | 87,879 |
| 2023-07-25 | $22.33 | $22.38 | $22.13 | $22.15 | $22.15 | 95,295 |
| 2023-07-24 | $22.21 | $22.35 | $22.21 | $22.35 | $22.35 | 83,805 |
| 2023-07-21 | $22.14 | $22.22 | $22.04 | $22.15 | $22.15 | 90,316 |
| 2023-07-20 | $22.04 | $22.05 | $21.75 | $22.05 | $22.05 | 71,568 |
| 2023-07-19 | $22.02 | $22.15 | $21.96 | $22.09 | $22.09 | 115,679 |
| 2023-07-18 | $21.98 | $21.98 | $21.65 | $21.81 | $21.81 | 112,833 |
| 2023-07-17 | $22.13 | $22.13 | $21.96 | $21.98 | $21.98 | 74,466 |
| 2023-07-14 | $22.15 | $22.17 | $21.98 | $22.14 | $22.14 | 117,494 |
| 2023-07-13 | $22.08 | $22.19 | $21.90 | $22.18 | $22.18 | 78,227 |
| 2023-07-12 | $22.23 | $22.25 | $22.04 | $22.04 | $22.04 | 92,416 |
| 2023-07-11 | $21.70 | $21.96 | $21.66 | $21.93 | $21.93 | 428,537 |
| 2023-07-10 | $21.55 | $21.68 | $21.47 | $21.66 | $21.66 | 68,053 |
| 2023-07-07 | $21.64 | $21.72 | $21.52 | $21.60 | $21.60 | 76,877 |
| 2023-07-06 | $21.53 | $21.69 | $21.28 | $21.67 | $21.67 | 112,209 |
| 2023-07-05 | $21.73 | $21.96 | $21.53 | $21.79 | $21.79 | 107,346 |
| 2023-07-03 | $21.54 | $21.84 | $21.47 | $21.75 | $21.75 | 54,080 |
| 2023-06-30 | $21.57 | $21.63 | $21.21 | $21.52 | $21.52 | 58,795 |
| 2023-06-29 | $21.04 | $21.41 | $21.04 | $21.41 | $21.41 | 97,970 |
| 2023-06-28 | $21.19 | $21.20 | $21.00 | $21.17 | $21.17 | 376,532 |
| 2023-06-27 | $20.94 | $21.22 | $20.90 | $21.18 | $21.18 | 139,587 |
| 2023-06-26 | $20.52 | $20.97 | $20.49 | $20.96 | $20.96 | 152,793 |
| 2023-06-23 | $20.64 | $20.80 | $20.47 | $20.48 | $20.48 | 162,763 |
| 2023-06-22 | $21.05 | $21.05 | $20.61 | $20.76 | $20.76 | 180,108 |
| 2023-06-21 | $21.14 | $21.14 | $20.93 | $21.07 | $21.07 | 187,555 |
| 2023-06-20 | $21.60 | $21.60 | $21.24 | $21.35 | $21.19 | 110,911 |
| 2023-06-16 | $21.75 | $21.78 | $21.57 | $21.63 | $21.63 | 90,368 |
| 2023-06-15 | $21.52 | $21.63 | $21.34 | $21.63 | $21.63 | 152,700 |
| 2023-06-14 | $21.52 | $21.66 | $21.35 | $21.53 | $21.53 | 117,552 |
| 2023-06-13 | $21.22 | $21.45 | $21.22 | $21.43 | $21.43 | 109,671 |
| 2023-06-12 | $21.35 | $21.35 | $21.14 | $21.31 | $21.31 | 219,287 |
| 2023-06-09 | $21.49 | $21.49 | $21.22 | $21.31 | $21.31 | 96,881 |
| 2023-06-08 | $21.46 | $21.46 | $21.20 | $21.42 | $21.42 | 118,591 |
| 2023-06-07 | $21.27 | $21.59 | $21.20 | $21.54 | $21.54 | 159,284 |
| 2023-06-06 | $21.07 | $21.22 | $20.96 | $21.19 | $21.19 | 167,433 |
| 2023-06-05 | $21.14 | $21.20 | $20.98 | $21.01 | $21.01 | 126,283 |
| 2023-06-02 | $20.88 | $21.19 | $20.84 | $21.14 | $21.14 | 138,899 |
| 2023-06-01 | $20.68 | $20.75 | $20.44 | $20.66 | $20.66 | 392,948 |
| 2023-05-31 | $20.49 | $20.68 | $20.42 | $20.66 | $20.66 | 246,425 |
| 2023-05-30 | $20.53 | $20.74 | $20.49 | $20.54 | $20.54 | 208,423 |
| 2023-05-26 | $20.32 | $20.49 | $20.18 | $20.46 | $20.46 | 134,583 |
| 2023-05-25 | $20.37 | $20.37 | $20.06 | $20.22 | $20.22 | 192,753 |
| 2023-05-24 | $20.54 | $20.60 | $20.20 | $20.23 | $20.23 | 119,219 |
| 2023-05-23 | $20.84 | $21.01 | $20.65 | $20.67 | $20.67 | 134,238 |
| 2023-05-22 | $20.82 | $20.97 | $20.64 | $20.86 | $20.86 | 98,184 |
| 2023-05-19 | $20.94 | $20.96 | $20.65 | $20.73 | $20.73 | 147,008 |
| 2023-05-18 | $20.84 | $20.88 | $20.60 | $20.77 | $20.77 | 195,707 |
| 2023-05-17 | $20.82 | $20.95 | $20.59 | $20.91 | $20.91 | 198,002 |
| 2023-05-16 | $21.21 | $21.21 | $20.64 | $20.65 | $20.65 | 150,253 |
| 2023-05-15 | $21.31 | $21.31 | $21.13 | $21.19 | $21.19 | 126,101 |
| 2023-05-12 | $21.33 | $21.33 | $21.07 | $21.24 | $21.24 | 265,089 |
| 2023-05-11 | $21.42 | $21.42 | $21.12 | $21.23 | $21.23 | 104,648 |
| 2023-05-10 | $21.50 | $21.53 | $21.24 | $21.47 | $21.47 | 150,693 |
| 2023-05-09 | $21.19 | $21.35 | $21.08 | $21.27 | $21.27 | 133,135 |
| 2023-05-08 | $21.47 | $21.50 | $21.32 | $21.37 | $21.37 | 674,465 |
| 2023-05-05 | $21.33 | $21.51 | $21.28 | $21.50 | $21.50 | 183,794 |
| 2023-05-04 | $20.97 | $21.26 | $20.87 | $21.15 | $21.15 | 144,623 |
| 2023-05-03 | $21.14 | $21.35 | $20.94 | $20.97 | $20.97 | 206,936 |
| 2023-05-02 | $21.41 | $21.41 | $20.91 | $21.04 | $21.04 | 117,971 |
| 2023-05-01 | $21.57 | $21.61 | $21.36 | $21.39 | $21.39 | 90,266 |
| 2023-04-28 | $21.36 | $21.65 | $21.36 | $21.57 | $21.57 | 226,085 |
| 2023-04-27 | $20.89 | $21.35 | $20.89 | $21.31 | $21.31 | 184,202 |
| 2023-04-26 | $21.01 | $21.20 | $20.82 | $20.86 | $20.86 | 162,628 |
| 2023-04-25 | $21.11 | $21.20 | $21.02 | $21.05 | $21.05 | 221,905 |
| 2023-04-24 | $21.33 | $21.33 | $21.07 | $21.24 | $21.24 | 94,681 |
| 2023-04-21 | $21.29 | $21.39 | $21.15 | $21.32 | $21.32 | 149,748 |
| 2023-04-20 | $21.35 | $21.38 | $21.18 | $21.28 | $21.28 | 171,646 |
| 2023-04-19 | $21.26 | $21.54 | $21.23 | $21.51 | $21.51 | 170,837 |
| 2023-04-18 | $21.47 | $21.47 | $21.25 | $21.37 | $21.37 | 240,060 |
| 2023-04-17 | $21.03 | $21.43 | $21.03 | $21.43 | $21.43 | 129,681 |
| 2023-04-14 | $21.39 | $21.44 | $20.82 | $20.97 | $20.97 | 176,999 |
| 2023-04-13 | $21.45 | $21.45 | $21.11 | $21.32 | $21.32 | 232,291 |
| 2023-04-12 | $21.73 | $21.73 | $21.37 | $21.40 | $21.40 | 185,918 |
| 2023-04-11 | $21.47 | $21.67 | $21.39 | $21.52 | $21.52 | 192,670 |
| 2023-04-10 | $21.27 | $21.43 | $21.09 | $21.43 | $21.43 | 111,757 |
| 2023-04-06 | $21.27 | $21.34 | $21.09 | $21.34 | $21.34 | 99,330 |
| 2023-04-05 | $21.22 | $21.36 | $21.17 | $21.19 | $21.19 | 126,702 |
| 2023-04-04 | $21.34 | $21.35 | $21.14 | $21.30 | $21.30 | 104,032 |
| 2023-04-03 | $21.43 | $21.60 | $21.18 | $21.31 | $21.31 | 130,909 |
| 2023-03-31 | $21.10 | $21.49 | $21.10 | $21.49 | $21.49 | 87,271 |
| 2023-03-30 | $20.95 | $21.08 | $20.92 | $21.03 | $21.03 | 134,587 |
| 2023-03-29 | $20.53 | $20.77 | $20.53 | $20.77 | $20.77 | 179,503 |
| 2023-03-28 | $20.18 | $20.37 | $20.18 | $20.31 | $20.31 | 151,519 |
| 2023-03-27 | $20.53 | $20.55 | $20.29 | $20.32 | $20.32 | 595,475 |
| 2023-03-24 | $19.70 | $20.36 | $19.70 | $20.36 | $20.36 | 225,757 |
| 2023-03-23 | $20.09 | $20.29 | $19.75 | $19.83 | $19.83 | 465,821 |
| 2023-03-22 | $20.56 | $20.56 | $19.94 | $19.97 | $19.97 | 229,412 |
| 2023-03-21 | $21.01 | $21.01 | $20.53 | $20.68 | $20.68 | 188,047 |
| 2023-03-20 | $20.72 | $20.94 | $20.59 | $20.85 | $20.81 | 188,856 |
| 2023-03-17 | $21.04 | $21.04 | $20.61 | $20.63 | $20.59 | 393,337 |
| 2023-03-16 | $21.01 | $21.20 | $20.74 | $21.09 | $21.05 | 213,828 |
| 2023-03-15 | $21.00 | $21.23 | $20.84 | $21.16 | $21.12 | 651,385 |
| 2023-03-14 | $21.37 | $21.41 | $20.96 | $21.19 | $21.15 | 92,347 |
| 2023-03-13 | $20.56 | $21.23 | $20.56 | $20.96 | $20.92 | 129,833 |
| 2023-03-10 | $21.40 | $21.40 | $20.63 | $20.67 | $20.63 | 108,754 |
| 2023-03-09 | $21.88 | $21.92 | $21.36 | $21.38 | $21.34 | 83,809 |
| 2023-03-08 | $21.61 | $22.00 | $21.61 | $21.88 | $21.84 | 175,525 |
| 2023-03-07 | $22.20 | $22.20 | $21.59 | $21.63 | $21.59 | 490,910 |
| 2023-03-06 | $22.25 | $22.34 | $22.10 | $22.16 | $22.12 | 97,968 |
| 2023-03-03 | $22.08 | $22.27 | $22.05 | $22.23 | $22.19 | 79,793 |
| 2023-03-02 | $21.46 | $21.91 | $21.44 | $21.88 | $21.84 | 376,041 |
| 2023-03-01 | $21.73 | $21.73 | $21.46 | $21.59 | $21.55 | 148,814 |
| 2023-02-28 | $22.04 | $22.21 | $21.90 | $21.91 | $21.87 | 790,585 |
| 2023-02-27 | $22.09 | $22.27 | $21.87 | $21.96 | $21.92 | 85,446 |
| 2023-02-24 | $22.04 | $22.04 | $21.81 | $21.93 | $21.93 | 221,601 |
| 2023-02-23 | $22.32 | $22.34 | $22.07 | $22.30 | $22.30 | 135,075 |
| 2023-02-22 | $22.46 | $22.46 | $22.03 | $22.14 | $22.14 | 103,306 |
| 2023-02-21 | $22.67 | $22.67 | $22.26 | $22.36 | $22.36 | 108,554 |
| 2023-02-17 | $22.73 | $22.80 | $22.56 | $22.77 | $22.77 | 144,533 |
| 2023-02-16 | $22.84 | $23.04 | $22.57 | $22.86 | $22.86 | 113,728 |
| 2023-02-15 | $22.89 | $23.06 | $22.78 | $23.06 | $23.06 | 103,598 |
| 2023-02-14 | $23.14 | $23.27 | $22.85 | $22.99 | $22.99 | 91,634 |
| 2023-02-13 | $23.05 | $23.21 | $23.05 | $23.19 | $23.19 | 76,324 |
| 2023-02-10 | $22.91 | $23.04 | $22.71 | $23.00 | $23.00 | 54,612 |
| 2023-02-09 | $23.32 | $23.35 | $22.85 | $22.91 | $22.91 | 86,936 |
| 2023-02-08 | $23.27 | $23.27 | $23.09 | $23.19 | $23.19 | 167,232 |
| 2023-02-07 | $23.29 | $23.35 | $23.03 | $23.26 | $23.26 | 108,896 |
| 2023-02-06 | $23.35 | $23.35 | $23.09 | $23.34 | $23.34 | 109,407 |
| 2023-02-03 | $23.74 | $23.74 | $23.17 | $23.47 | $23.47 | 135,301 |
| 2023-02-02 | $23.58 | $24.12 | $23.58 | $23.92 | $23.92 | 125,766 |
| 2023-02-01 | $23.21 | $23.56 | $22.96 | $23.41 | $23.41 | 107,436 |
| 2023-01-31 | $22.84 | $23.29 | $22.80 | $23.28 | $23.28 | 130,105 |
| 2023-01-30 | $23.01 | $23.15 | $22.77 | $22.80 | $22.80 | 175,557 |
| 2023-01-27 | $22.67 | $23.16 | $22.67 | $23.09 | $23.09 | 109,901 |
| 2023-01-26 | $22.69 | $22.84 | $22.62 | $22.84 | $22.84 | 133,906 |
| 2023-01-25 | $22.42 | $22.62 | $22.39 | $22.61 | $22.61 | 135,583 |
| 2023-01-24 | $22.54 | $22.66 | $22.05 | $22.60 | $22.60 | 110,528 |
| 2023-01-23 | $22.38 | $22.63 | $22.31 | $22.52 | $22.52 | 104,444 |
| 2023-01-20 | $22.23 | $22.43 | $21.94 | $22.43 | $22.43 | 97,869 |
| 2023-01-19 | $22.09 | $22.43 | $22.09 | $22.18 | $22.18 | 523,472 |
| 2023-01-18 | $22.66 | $22.73 | $22.25 | $22.28 | $22.28 | 213,257 |
| 2023-01-17 | $22.52 | $22.72 | $22.51 | $22.61 | $22.61 | 1,337,006 |
| 2023-01-13 | $22.37 | $22.61 | $22.37 | $22.51 | $22.51 | 194,359 |
| 2023-01-12 | $22.51 | $22.71 | $22.30 | $22.68 | $22.68 | 185,206 |
| 2023-01-11 | $21.78 | $22.41 | $21.78 | $22.41 | $22.41 | 135,656 |
| 2023-01-10 | $21.48 | $21.63 | $21.41 | $21.63 | $21.63 | 115,702 |
| 2023-01-09 | $21.71 | $21.81 | $21.50 | $21.57 | $21.57 | 179,516 |
| 2023-01-06 | $21.12 | $21.66 | $21.07 | $21.56 | $21.56 | 125,857 |
| 2023-01-05 | $21.54 | $21.54 | $20.97 | $21.04 | $21.04 | 238,629 |
| 2023-01-04 | $21.33 | $21.82 | $21.31 | $21.63 | $21.63 | 225,650 |
| 2023-01-03 | $21.38 | $21.43 | $20.92 | $21.12 | $21.12 | 243,589 |
| 2022-12-30 | $21.14 | $21.24 | $20.90 | $21.15 | $21.15 | 404,187 |
| 2022-12-29 | $20.96 | $21.34 | $20.96 | $21.32 | $21.32 | 498,648 |
| 2022-12-28 | $21.32 | $21.32 | $20.82 | $20.86 | $20.86 | 382,045 |
| 2022-12-27 | $21.25 | $21.26 | $21.01 | $21.21 | $21.21 | 437,681 |
| 2022-12-23 | $21.06 | $21.22 | $20.89 | $21.22 | $21.22 | 241,347 |
| 2022-12-22 | $21.06 | $21.06 | $20.63 | $21.03 | $21.03 | 387,261 |
| 2022-12-21 | $21.12 | $21.31 | $21.03 | $21.10 | $21.10 | 268,663 |
| 2022-12-20 | $20.92 | $21.04 | $20.68 | $20.92 | $20.92 | 321,963 |
| 2022-12-19 | $21.55 | $21.55 | $21.07 | $21.21 | $20.97 | 269,063 |
| 2022-12-16 | $21.85 | $21.85 | $21.24 | $21.48 | $21.24 | 191,853 |
| 2022-12-15 | $22.01 | $22.20 | $21.94 | $22.08 | $21.83 | 243,866 |
| 2022-12-14 | $22.43 | $22.74 | $22.24 | $22.34 | $22.09 | 152,128 |
| 2022-12-13 | $22.78 | $22.81 | $22.27 | $22.52 | $22.27 | 127,181 |
| 2022-12-12 | $22.11 | $22.12 | $21.84 | $22.12 | $21.87 | 92,347 |
| 2022-12-09 | $21.97 | $22.14 | $21.94 | $21.96 | $21.71 | 693,657 |
| 2022-12-08 | $21.97 | $22.14 | $21.85 | $21.99 | $21.74 | 497,293 |
| 2022-12-07 | $21.80 | $22.05 | $21.71 | $21.83 | $21.83 | 235,453 |
| 2022-12-06 | $22.09 | $22.09 | $21.68 | $21.79 | $21.79 | 609,585 |
| 2022-12-05 | $22.32 | $22.32 | $21.91 | $21.96 | $21.96 | 142,393 |
| 2022-12-02 | $22.25 | $22.47 | $22.13 | $22.38 | $22.38 | 193,191 |
| 2022-12-01 | $22.57 | $22.75 | $22.25 | $22.44 | $22.44 | 196,789 |
| 2022-11-30 | $22.13 | $22.51 | $21.82 | $22.51 | $22.51 | 951,964 |
| 2022-11-29 | $21.83 | $22.03 | $21.76 | $22.03 | $22.03 | 242,113 |
| 2022-11-28 | $22.16 | $22.18 | $21.61 | $21.65 | $21.65 | 378,168 |
| 2022-11-25 | $22.16 | $22.25 | $22.16 | $22.25 | $22.25 | 33,414 |
| 2022-11-23 | $22.09 | $22.22 | $21.94 | $22.07 | $22.07 | 168,279 |
| 2022-11-22 | $22.22 | $22.22 | $21.96 | $22.12 | $22.12 | 173,217 |
| 2022-11-21 | $21.79 | $21.99 | $21.72 | $21.99 | $21.99 | 222,480 |
| 2022-11-18 | $21.89 | $21.90 | $21.64 | $21.87 | $21.87 | 196,855 |
| 2022-11-17 | $21.61 | $21.61 | $21.38 | $21.55 | $21.55 | 336,618 |
| 2022-11-16 | $21.91 | $21.91 | $21.67 | $21.71 | $21.71 | 195,644 |
| 2022-11-15 | $22.02 | $22.02 | $21.68 | $21.93 | $21.93 | 138,365 |
| 2022-11-14 | $22.26 | $22.26 | $21.66 | $21.67 | $21.67 | 119,696 |
| 2022-11-11 | $22.38 | $22.41 | $22.10 | $22.23 | $22.23 | 140,528 |
| 2022-11-10 | $21.50 | $22.27 | $21.50 | $22.23 | $22.23 | 183,407 |
| 2022-11-09 | $21.00 | $21.14 | $20.71 | $20.75 | $20.75 | 191,642 |
| 2022-11-08 | $20.98 | $21.16 | $20.86 | $20.97 | $20.97 | 456,869 |
| 2022-11-07 | $21.08 | $21.08 | $20.74 | $20.88 | $20.88 | 158,154 |
| 2022-11-04 | $20.87 | $21.02 | $20.51 | $20.93 | $20.93 | 563,059 |
| 2022-11-03 | $20.59 | $20.76 | $20.28 | $20.62 | $20.62 | 254,926 |
| 2022-11-02 | $21.13 | $21.26 | $20.65 | $20.65 | $20.65 | 105,751 |
| 2022-11-01 | $21.45 | $21.45 | $21.15 | $21.21 | $21.21 | 182,685 |
| 2022-10-31 | $21.04 | $21.33 | $21.04 | $21.21 | $21.21 | 416,038 |
| 2022-10-28 | $20.82 | $21.28 | $20.78 | $21.26 | $21.26 | 132,833 |
| 2022-10-27 | $20.80 | $20.95 | $20.69 | $20.73 | $20.73 | 151,454 |
| 2022-10-26 | $20.79 | $20.87 | $20.57 | $20.69 | $20.69 | 337,078 |
| 2022-10-25 | $20.01 | $20.75 | $20.01 | $20.73 | $20.73 | 252,063 |
| 2022-10-24 | $20.00 | $20.14 | $19.84 | $19.94 | $19.94 | 235,483 |
| 2022-10-21 | $19.79 | $19.94 | $19.53 | $19.94 | $19.94 | 215,231 |
| 2022-10-20 | $19.94 | $20.10 | $19.76 | $19.81 | $19.81 | 299,862 |
| 2022-10-19 | $20.12 | $20.25 | $19.81 | $19.90 | $19.90 | 234,855 |
| 2022-10-18 | $20.57 | $20.67 | $20.23 | $20.41 | $20.41 | 276,259 |
| 2022-10-17 | $19.72 | $20.24 | $19.72 | $20.17 | $20.17 | 276,076 |
| 2022-10-14 | $20.21 | $20.23 | $19.41 | $19.45 | $19.45 | 360,729 |
| 2022-10-13 | $19.15 | $20.03 | $19.12 | $19.92 | $19.92 | 256,617 |
| 2022-10-12 | $19.87 | $19.87 | $19.45 | $19.56 | $19.56 | 333,710 |
| 2022-10-11 | $19.57 | $19.90 | $19.35 | $19.79 | $19.79 | 322,907 |
| 2022-10-10 | $19.90 | $19.92 | $19.54 | $19.57 | $19.57 | 379,733 |
| 2022-10-07 | $20.09 | $20.09 | $19.66 | $19.80 | $19.80 | 266,497 |
| 2022-10-06 | $20.86 | $20.86 | $20.22 | $20.26 | $20.26 | 135,646 |
| 2022-10-05 | $21.15 | $21.15 | $20.51 | $20.87 | $20.87 | 309,265 |
| 2022-10-04 | $21.18 | $21.46 | $21.14 | $21.27 | $21.27 | 187,272 |
| 2022-10-03 | $20.97 | $21.03 | $20.60 | $20.91 | $20.91 | 219,625 |
| 2022-09-30 | $20.49 | $20.70 | $20.41 | $20.56 | $20.56 | 299,647 |
| 2022-09-29 | $20.87 | $20.87 | $20.22 | $20.34 | $20.34 | 412,995 |
| 2022-09-28 | $20.67 | $21.02 | $20.53 | $20.93 | $20.93 | 259,493 |
| 2022-09-27 | $21.07 | $21.09 | $20.49 | $20.53 | $20.53 | 221,554 |
| 2022-09-26 | $21.40 | $21.40 | $20.60 | $20.80 | $20.80 | 195,348 |
| 2022-09-23 | $21.53 | $21.56 | $21.20 | $21.42 | $21.42 | 166,827 |
| 2022-09-22 | $21.91 | $21.91 | $21.63 | $21.69 | $21.69 | 74,116 |
| 2022-09-21 | $22.51 | $22.58 | $21.96 | $21.96 | $21.96 | 76,586 |
| 2022-09-20 | $22.78 | $22.78 | $22.19 | $22.28 | $22.28 | 303,595 |
| 2022-09-19 | $22.94 | $22.94 | $22.63 | $22.92 | $22.83 | 165,512 |
| 2022-09-16 | $22.75 | $23.00 | $22.65 | $22.99 | $22.90 | 96,367 |
| 2022-09-15 | $23.45 | $23.45 | $22.92 | $22.94 | $22.85 | 83,978 |
| 2022-09-14 | $23.73 | $23.73 | $23.22 | $23.41 | $23.32 | 74,494 |
| 2022-09-13 | $24.15 | $24.15 | $23.63 | $23.66 | $23.57 | 81,244 |
| 2022-09-12 | $24.53 | $24.60 | $24.45 | $24.57 | $24.48 | 80,133 |
| 2022-09-09 | $24.24 | $24.40 | $24.07 | $24.32 | $24.32 | 93,859 |
| 2022-09-08 | $23.95 | $24.16 | $23.87 | $24.09 | $24.09 | 111,745 |
| 2022-09-07 | $23.68 | $24.07 | $23.64 | $24.05 | $24.05 | 112,654 |
| 2022-09-06 | $23.54 | $23.63 | $23.37 | $23.60 | $23.60 | 94,986 |
| 2022-09-02 | $23.96 | $23.96 | $23.30 | $23.33 | $23.33 | 110,421 |
| 2022-09-01 | $23.60 | $23.69 | $23.29 | $23.69 | $23.69 | 65,755 |
| 2022-08-31 | $23.92 | $23.96 | $23.58 | $23.60 | $23.60 | 106,202 |
| 2022-08-30 | $24.28 | $24.28 | $23.71 | $23.73 | $23.73 | 112,922 |
| 2022-08-29 | $24.10 | $24.30 | $24.05 | $24.08 | $24.08 | 144,368 |
| 2022-08-26 | $24.93 | $24.93 | $24.28 | $24.28 | $24.28 | 147,448 |
| 2022-08-25 | $24.68 | $24.88 | $24.59 | $24.87 | $24.87 | 161,149 |
| 2022-08-24 | $24.48 | $24.68 | $24.39 | $24.54 | $24.54 | 111,102 |
| 2022-08-23 | $24.79 | $24.79 | $24.30 | $24.37 | $24.37 | 86,310 |
| 2022-08-22 | $25.16 | $25.16 | $24.73 | $24.74 | $24.74 | 122,957 |
| 2022-08-19 | $25.43 | $25.49 | $25.18 | $25.26 | $25.26 | 100,091 |
| 2022-08-18 | $25.72 | $25.77 | $25.41 | $25.49 | $25.49 | 73,134 |
| 2022-08-17 | $25.67 | $25.82 | $25.52 | $25.68 | $25.68 | 84,259 |
| 2022-08-16 | $25.90 | $25.94 | $25.74 | $25.82 | $25.82 | 116,770 |
| 2022-08-15 | $25.76 | $25.93 | $25.69 | $25.89 | $25.89 | 133,064 |
| 2022-08-12 | $25.56 | $25.78 | $25.50 | $25.78 | $25.78 | 60,308 |
| 2022-08-11 | $25.60 | $25.63 | $25.29 | $25.36 | $25.36 | 143,736 |
| 2022-08-10 | $25.48 | $25.48 | $25.22 | $25.42 | $25.42 | 104,748 |
| 2022-08-09 | $25.02 | $25.08 | $24.86 | $25.08 | $25.08 | 100,774 |
| 2022-08-08 | $24.91 | $25.07 | $24.77 | $24.90 | $24.90 | 78,818 |
| 2022-08-05 | $24.46 | $24.67 | $24.35 | $24.67 | $24.67 | 84,083 |
| 2022-08-04 | $24.73 | $24.73 | $24.48 | $24.63 | $24.63 | 76,914 |
| 2022-08-03 | $24.80 | $24.88 | $24.61 | $24.61 | $24.61 | 94,525 |
| 2022-08-02 | $24.95 | $24.95 | $24.54 | $24.56 | $24.56 | 82,434 |
| 2022-08-01 | $25.12 | $25.12 | $24.78 | $24.88 | $24.88 | 96,638 |
| 2022-07-29 | $25.07 | $25.17 | $24.87 | $25.07 | $25.07 | 124,325 |
| 2022-07-28 | $24.40 | $24.96 | $24.36 | $24.94 | $24.94 | 147,701 |
| 2022-07-27 | $24.04 | $24.17 | $23.89 | $24.13 | $24.13 | 69,796 |
| 2022-07-26 | $23.96 | $24.11 | $23.92 | $24.00 | $24.00 | 92,357 |
| 2022-07-25 | $24.05 | $24.08 | $23.82 | $23.95 | $23.95 | 66,043 |
| 2022-07-22 | $23.89 | $24.02 | $23.75 | $23.88 | $23.88 | 219,624 |
| 2022-07-21 | $23.67 | $23.75 | $23.38 | $23.75 | $23.75 | 153,377 |
| 2022-07-20 | $23.74 | $23.86 | $23.49 | $23.58 | $23.58 | 184,539 |
| 2022-07-19 | $23.34 | $23.67 | $23.24 | $23.66 | $23.66 | 99,302 |
| 2022-07-18 | $23.45 | $23.45 | $22.96 | $23.06 | $23.06 | 151,767 |
| 2022-07-15 | $23.23 | $23.32 | $23.03 | $23.24 | $23.24 | 163,072 |
| 2022-07-14 | $22.69 | $22.94 | $22.69 | $22.85 | $22.85 | 78,551 |
| 2022-07-13 | $22.81 | $23.21 | $22.78 | $23.04 | $23.04 | 109,558 |
| 2022-07-12 | $23.18 | $23.39 | $22.98 | $23.14 | $23.14 | 69,620 |
| 2022-07-11 | $23.31 | $23.32 | $23.08 | $23.27 | $23.27 | 74,550 |
| 2022-07-08 | $23.23 | $23.44 | $23.22 | $23.26 | $23.26 | 204,046 |
| 2022-07-07 | $23.65 | $23.65 | $23.36 | $23.43 | $23.43 | 188,400 |
| 2022-07-06 | $23.58 | $23.68 | $23.33 | $23.39 | $23.39 | 102,938 |
| 2022-07-05 | $23.45 | $23.45 | $22.87 | $23.38 | $23.38 | 82,576 |
| 2022-07-01 | $23.20 | $23.54 | $23.10 | $23.48 | $23.48 | 122,097 |
| 2022-06-30 | $22.97 | $23.36 | $22.88 | $23.11 | $23.11 | 141,594 |
| 2022-06-29 | $23.33 | $23.33 | $22.91 | $23.17 | $23.17 | 294,207 |
| 2022-06-28 | $23.83 | $23.88 | $23.27 | $23.28 | $23.28 | 238,923 |
| 2022-06-27 | $23.74 | $23.81 | $23.47 | $23.54 | $23.54 | 157,665 |
| 2022-06-24 | $23.17 | $23.60 | $23.17 | $23.57 | $23.57 | 90,636 |
| 2022-06-23 | $22.68 | $23.16 | $22.68 | $23.12 | $23.12 | 637,199 |
| 2022-06-22 | $22.15 | $22.97 | $22.15 | $22.68 | $22.68 | 371,625 |
| 2022-06-21 | $22.25 | $22.64 | $22.25 | $22.42 | $22.39 | 134,028 |
| 2022-06-17 | $21.91 | $22.28 | $21.91 | $22.10 | $22.07 | 115,978 |
| 2022-06-16 | $22.24 | $22.24 | $21.86 | $21.92 | $21.89 | 537,424 |
| 2022-06-15 | $22.28 | $22.78 | $22.16 | $22.46 | $22.43 | 221,120 |
| 2022-06-14 | $22.34 | $22.34 | $21.79 | $21.95 | $21.92 | 161,444 |
| 2022-06-13 | $22.76 | $22.76 | $22.06 | $22.14 | $22.11 | 158,027 |
| 2022-06-10 | $23.68 | $23.68 | $23.26 | $23.28 | $23.25 | 62,880 |
| 2022-06-09 | $24.15 | $24.37 | $23.78 | $23.78 | $23.75 | 58,049 |
| 2022-06-08 | $24.94 | $24.94 | $24.27 | $24.33 | $24.30 | 54,203 |
| 2022-06-07 | $24.55 | $24.91 | $24.36 | $24.90 | $24.87 | 93,560 |
| 2022-06-06 | $24.98 | $24.98 | $24.53 | $24.56 | $24.53 | 55,102 |
| 2022-06-03 | $24.63 | $24.91 | $24.60 | $24.65 | $24.62 | 59,166 |
| 2022-06-02 | $24.72 | $24.96 | $24.28 | $24.96 | $24.93 | 294,411 |
| 2022-06-01 | $25.06 | $25.06 | $24.31 | $24.62 | $24.59 | 94,127 |
| 2022-05-31 | $25.05 | $25.05 | $24.69 | $24.82 | $24.79 | 71,372 |
| 2022-05-27 | $24.74 | $25.11 | $24.72 | $25.11 | $25.08 | 92,980 |
| 2022-05-26 | $24.74 | $24.74 | $24.44 | $24.45 | $24.42 | 103,704 |
| 2022-05-25 | $24.35 | $24.57 | $24.20 | $24.45 | $24.42 | 140,004 |
| 2022-05-24 | $24.13 | $24.31 | $23.61 | $24.25 | $24.22 | 107,947 |
| 2022-05-23 | $24.10 | $24.10 | $23.68 | $23.99 | $23.96 | 103,970 |
| 2022-05-20 | $23.97 | $23.97 | $23.40 | $23.73 | $23.73 | 156,636 |
| 2022-05-19 | $23.67 | $23.82 | $23.53 | $23.55 | $23.55 | 118,117 |
| 2022-05-18 | $24.46 | $24.46 | $23.61 | $23.65 | $23.65 | 99,081 |
| 2022-05-17 | $24.48 | $24.48 | $24.05 | $24.37 | $24.37 | 156,106 |
| 2022-05-16 | $24.37 | $24.37 | $24.07 | $24.07 | $24.07 | 106,068 |
| 2022-05-13 | $24.01 | $24.24 | $23.71 | $24.22 | $24.22 | 87,503 |
| 2022-05-12 | $23.58 | $23.63 | $23.28 | $23.60 | $23.60 | 259,040 |
| 2022-05-11 | $23.62 | $23.92 | $23.41 | $23.44 | $23.44 | 120,613 |
| 2022-05-10 | $24.06 | $24.23 | $23.34 | $23.49 | $23.49 | 88,934 |
| 2022-05-09 | $24.97 | $24.97 | $23.88 | $23.93 | $23.93 | 113,236 |
| 2022-05-06 | $25.16 | $25.21 | $24.79 | $25.04 | $25.04 | 78,404 |
| 2022-05-05 | $25.97 | $25.97 | $25.15 | $25.28 | $25.28 | 58,247 |
| 2022-05-04 | $25.85 | $25.98 | $25.32 | $25.95 | $25.95 | 75,351 |
| 2022-05-03 | $25.64 | $25.82 | $25.32 | $25.72 | $25.72 | 70,037 |
| 2022-05-02 | $26.31 | $26.31 | $24.90 | $25.38 | $25.38 | 144,831 |
| 2022-04-29 | $27.39 | $27.39 | $25.99 | $25.99 | $25.99 | 53,180 |
| 2022-04-28 | $27.21 | $27.44 | $26.73 | $27.32 | $27.32 | 83,879 |
| 2022-04-27 | $27.34 | $27.34 | $26.87 | $26.88 | $26.88 | 71,773 |
| 2022-04-26 | $27.41 | $27.55 | $27.06 | $27.07 | $27.07 | 48,988 |
| 2022-04-25 | $27.68 | $27.68 | $27.07 | $27.47 | $27.47 | 49,337 |
| 2022-04-22 | $29.46 | $29.60 | $27.57 | $27.57 | $27.57 | 34,104 |
| 2022-04-21 | $28.53 | $28.53 | $28.06 | $28.06 | $28.06 | 36,038 |
| 2022-04-20 | $29.11 | $29.11 | $27.86 | $28.24 | $28.24 | 18,629 |
| 2022-04-19 | $27.49 | $27.80 | $27.48 | $27.73 | $27.73 | 38,939 |
| 2022-04-18 | $27.40 | $27.40 | $27.04 | $27.16 | $27.16 | 17,193 |
| 2022-04-14 | $27.63 | $27.63 | $27.27 | $27.27 | $27.27 | 18,956 |
| 2022-04-13 | $27.36 | $27.40 | $27.11 | $27.38 | $27.38 | 67,441 |
| 2022-04-12 | $27.23 | $27.41 | $27.09 | $27.20 | $27.20 | 81,066 |
| 2022-04-11 | $27.30 | $27.53 | $27.17 | $27.20 | $27.20 | 10,222 |
| 2022-04-08 | $27.67 | $27.67 | $27.41 | $27.54 | $27.54 | 19,137 |
| 2022-04-07 | $27.64 | $27.64 | $27.37 | $27.52 | $27.52 | 31,990 |
| 2022-04-06 | $27.48 | $27.78 | $27.48 | $27.75 | $27.75 | 48,850 |
| 2022-04-05 | $27.42 | $27.76 | $27.31 | $27.36 | $27.36 | 64,875 |
| 2022-04-04 | $27.80 | $27.80 | $27.26 | $27.42 | $27.42 | 7,570 |
| 2022-04-01 | $27.39 | $27.63 | $27.15 | $27.63 | $27.63 | 30,830 |
| 2022-03-31 | $28.73 | $28.73 | $27.10 | $27.11 | $27.11 | 70,971 |
| 2022-03-30 | $27.63 | $27.63 | $27.30 | $27.36 | $27.36 | 24,011 |
| 2022-03-29 | $27.12 | $27.61 | $27.03 | $27.58 | $27.58 | 59,795 |
| 2022-03-28 | $28.49 | $28.91 | $26.50 | $26.75 | $26.75 | 47,294 |
| 2022-03-25 | $26.24 | $26.47 | $26.19 | $26.47 | $26.47 | 40,667 |
| 2022-03-24 | $26.00 | $26.11 | $25.95 | $26.11 | $26.11 | 85,875 |
| 2022-03-23 | $25.98 | $26.14 | $25.95 | $25.95 | $25.95 | 44,749 |
| 2022-03-22 | $26.48 | $26.48 | $26.21 | $26.23 | $26.23 | 40,190 |
| 2022-03-21 | $26.51 | $26.51 | $26.09 | $26.20 | $26.19 | 195,822 |
| 2022-03-18 | $26.51 | $26.51 | $26.22 | $26.35 | $26.34 | 103,087 |
| 2022-03-17 | $26.08 | $26.32 | $26.08 | $26.29 | $26.28 | 164,996 |
| 2022-03-16 | $26.03 | $26.03 | $25.63 | $25.93 | $25.92 | 143,083 |
| 2022-03-15 | $25.62 | $25.74 | $25.49 | $25.66 | $25.65 | 157,715 |
| 2022-03-14 | $25.97 | $25.97 | $25.44 | $25.49 | $25.49 | 131,376 |
| 2022-03-11 | $26.17 | $26.17 | $25.69 | $25.71 | $25.70 | 82,960 |
| 2022-03-10 | $25.82 | $25.96 | $25.53 | $25.95 | $25.95 | 74,119 |
| 2022-03-09 | $26.07 | $26.08 | $25.85 | $25.85 | $25.84 | 34,578 |
| 2022-03-08 | $25.65 | $25.92 | $25.45 | $25.51 | $25.50 | 266,704 |
| 2022-03-07 | $26.30 | $26.30 | $25.65 | $25.65 | $25.64 | 64,996 |
| 2022-03-04 | $25.93 | $26.11 | $25.65 | $26.10 | $26.09 | 48,479 |
| 2022-03-03 | $25.90 | $25.99 | $25.60 | $25.91 | $25.90 | 99,076 |
| 2022-03-02 | $25.41 | $25.70 | $25.41 | $25.64 | $25.63 | 88,861 |
| 2022-03-01 | $25.19 | $25.39 | $25.03 | $25.15 | $25.14 | 149,760 |
| 2022-02-28 | $25.53 | $25.53 | $25.05 | $25.26 | $25.25 | 34,849 |
| 2022-02-25 | $25.22 | $25.67 | $25.14 | $25.66 | $25.65 | 39,701 |
| 2022-02-24 | $24.48 | $25.10 | $24.48 | $25.09 | $25.08 | 104,073 |
Dimensional US Real Estate ETF (DFAR) News Headlines
Recent Dimensional US Real Estate ETF (DFAR) News
Similar Companies to Dimensional US Real Estate ETF (DFAR) 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 | -- | -- | -- |