Dimensional Inflation-Protected Securities ETF (DFIP) Exchange: NYSE ARCA
Data as of April 25, 2024
$40.61 ($-0.15) -0.38%
Dimensional Inflation-Protected Securities ETF - Daily Information
Click for more stock information on Dimensional Inflation-Protected Securities ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $40.55 |
| Previous Close | $40.61 |
| High | $40.61 |
| Low | $40.47 |
| Adjusted Open | $40.55 |
| Previous Adjusted Close | $40.61 |
| Adjusted High | $40.61 |
| Adjusted Low | $40.47 |
About Dimensional Inflation-Protected Securities ETF (DFIP)
The Inflation-Protected ETF will seek to achieve its investment objective by investing in a universe of inflation-protected securities that are structured to provide returns linked to the rate of inflation over the long-term. The Portfolio ordinarily invests in inflation-protected securities issued by the U.S. Government and its agencies and instrumentalities and the credit quality of such inflation-protected securities will be that of such applicable U.S. Government, agency or instrumentality issuer. As a non-fundamental policy, under normal circumstances, at least 80% of the Portfolio’s net assets will be invested in inflation-protected securities. Inflation-protected securities (also known as inflation-indexed securities) are securities whose principal and/or interest payments are adjusted for inflation, unlike conventional debt securities that make fixed principal and interest payments. Inflation-protected securities include Treasury Inflation-Protected Securities (“TIPS”), which are securities issued by the U.S. Treasury. The principal value of TIPS is adjusted for inflation (payable at maturity) and the semi-annual interest payments by TIPS equal a fixed percentage of the inflation-adjusted principal amount. These inflation adjustments are based upon the Consumer Price Index for Urban Consumers (CPI-U). The original principal value of TIPS is guaranteed. At maturity, TIPS are redeemed at the greater of their inflation-adjusted principal or par amount at original issue. Other types of inflation-protected securities may use other methods to adjust for inflation and other measures of inflation. In addition, inflation-protected securities issued by entities other than the U.S. Treasury may not provide a guarantee of principal value at maturity. Generally, the Portfolio will purchase inflation-protected securities with maturities between five and twenty years from the date of settlement, although at times, the Portfolio may purchase securities outside of this range. Under normal circumstances, when determining its duration, the Portfolio will consider an average duration similar to its benchmark, the Bloomberg U.S. TIPS Index, which was approximately 8.03 years as of August 31, 2021. Duration is a measure of the sensitivity of a security’s price to changes in interest rates. The longer a security’s duration, the more sensitive it will be to changes in interest rates. The Portfolio is authorized to invest more than 25% of its total assets in U.S. Treasury bonds, bills and notes and obligations of U.S. government agencies and instrumentalities. The Portfolio will not shift the maturity of its investments in anticipation of interest rate movements. The Portfolio may purchase or sell futures contracts and options on futures contracts, to increase or decrease market exposure based on actual or expected cash inflows to or outflows from the Portfolio. The Portfolio may lend its portfolio securities to generate additional income. The Portfolio is an actively managed exchange traded fund and does not seek to replicate the performance of a specific index and may have a higher degree of portfolio turnover than such index funds.
Invest in Dimensional Inflation-Protected Securities ETF (DFIP)
Historical Stock Data for Dimensional Inflation-Protected Securities ETF (DFIP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $40.55 | $40.61 | $40.47 | $40.61 | $40.61 | 67,772 |
| 2024-04-12 | $40.77 | $40.84 | $40.76 | $40.76 | $40.76 | 79,257 |
| 2024-04-11 | $40.69 | $40.72 | $40.57 | $40.59 | $40.59 | 59,895 |
| 2024-04-10 | $40.84 | $40.84 | $40.62 | $40.63 | $40.63 | 52,132 |
| 2024-04-09 | $40.99 | $41.37 | $40.99 | $41.37 | $41.37 | 40,329 |
| 2024-04-08 | $40.91 | $40.97 | $40.89 | $40.96 | $40.96 | 29,630 |
| 2024-04-05 | $41.02 | $41.06 | $40.98 | $40.98 | $40.98 | 40,383 |
| 2024-04-04 | $41.05 | $41.16 | $40.97 | $41.16 | $41.16 | 40,655 |
| 2024-04-03 | $40.87 | $41.00 | $40.87 | $41.00 | $41.00 | 54,103 |
| 2024-04-02 | $40.90 | $41.00 | $40.86 | $41.00 | $41.00 | 51,420 |
| 2024-04-01 | $41.14 | $41.14 | $40.97 | $40.99 | $40.99 | 64,795 |
| 2024-03-28 | $41.22 | $41.29 | $41.22 | $41.25 | $41.25 | 50,908 |
| 2024-03-27 | $41.18 | $41.25 | $41.15 | $41.24 | $41.24 | 29,281 |
| 2024-03-26 | $41.11 | $41.13 | $41.08 | $41.13 | $41.13 | 62,892 |
| 2024-03-25 | $41.21 | $41.22 | $41.10 | $41.10 | $41.10 | 31,902 |
| 2024-03-22 | $41.25 | $41.27 | $41.21 | $41.23 | $41.23 | 29,221 |
| 2024-03-21 | $41.16 | $41.16 | $41.06 | $41.08 | $41.08 | 112,259 |
| 2024-03-20 | $40.83 | $41.03 | $40.83 | $41.02 | $41.02 | 32,192 |
| 2024-03-19 | $40.80 | $40.87 | $40.80 | $40.82 | $40.82 | 48,393 |
| 2024-03-18 | $40.80 | $40.80 | $40.73 | $40.74 | $40.74 | 74,667 |
| 2024-03-15 | $40.84 | $40.88 | $40.80 | $40.82 | $40.82 | 79,335 |
| 2024-03-14 | $41.00 | $41.00 | $40.81 | $40.83 | $40.83 | 46,671 |
| 2024-03-13 | $41.13 | $41.16 | $41.07 | $41.08 | $41.08 | 41,108 |
| 2024-03-12 | $41.22 | $41.22 | $41.15 | $41.17 | $41.17 | 45,374 |
| 2024-03-11 | $41.29 | $41.30 | $41.21 | $41.21 | $41.21 | 42,336 |
| 2024-03-08 | $41.32 | $41.36 | $41.29 | $41.32 | $41.32 | 67,717 |
| 2024-03-07 | $41.31 | $41.31 | $41.21 | $41.29 | $41.29 | 36,583 |
| 2024-03-06 | $41.28 | $41.38 | $41.26 | $41.28 | $41.28 | 32,328 |
| 2024-03-05 | $41.18 | $41.25 | $41.18 | $41.23 | $41.23 | 50,735 |
| 2024-03-04 | $40.99 | $41.08 | $40.99 | $41.07 | $41.07 | 26,745 |
| 2024-03-01 | $40.88 | $41.10 | $40.88 | $41.09 | $41.09 | 24,343 |
| 2024-02-29 | $40.91 | $40.94 | $40.88 | $40.93 | $40.93 | 116,926 |
| 2024-02-28 | $40.77 | $40.82 | $40.72 | $40.82 | $40.82 | 62,672 |
| 2024-02-27 | $40.74 | $40.76 | $40.67 | $40.67 | $40.67 | 40,506 |
| 2024-02-26 | $40.73 | $40.74 | $40.66 | $40.74 | $40.74 | 45,193 |
| 2024-02-23 | $40.45 | $40.78 | $40.45 | $40.72 | $40.72 | 49,851 |
| 2024-02-22 | $40.70 | $40.77 | $40.58 | $40.65 | $40.65 | 53,060 |
| 2024-02-21 | $40.82 | $40.82 | $40.70 | $40.74 | $40.74 | 76,659 |
| 2024-02-20 | $40.76 | $40.83 | $40.76 | $40.79 | $40.79 | 96,443 |
| 2024-02-16 | $40.74 | $40.76 | $40.70 | $40.76 | $40.76 | 39,216 |
| 2024-02-15 | $40.88 | $40.89 | $40.80 | $40.81 | $40.81 | 100,269 |
| 2024-02-14 | $40.64 | $40.79 | $40.64 | $40.78 | $40.78 | 84,809 |
| 2024-02-13 | $40.64 | $40.68 | $40.57 | $40.58 | $40.58 | 32,205 |
| 2024-02-12 | $40.84 | $40.87 | $40.79 | $40.86 | $40.86 | 34,070 |
| 2024-02-09 | $40.82 | $40.89 | $40.81 | $40.82 | $40.82 | 73,672 |
| 2024-02-08 | $40.90 | $40.93 | $40.87 | $40.91 | $40.91 | 52,269 |
| 2024-02-07 | $41.00 | $41.04 | $40.96 | $40.98 | $40.98 | 47,238 |
| 2024-02-06 | $40.90 | $41.07 | $40.90 | $41.04 | $41.04 | 33,186 |
| 2024-02-05 | $40.97 | $40.97 | $40.85 | $40.88 | $40.88 | 44,324 |
| 2024-02-02 | $41.21 | $41.21 | $41.04 | $41.12 | $41.12 | 29,576 |
| 2024-02-01 | $41.61 | $41.73 | $41.49 | $41.54 | $41.54 | 52,341 |
| 2024-01-31 | $41.32 | $41.47 | $41.28 | $41.47 | $41.47 | 50,518 |
| 2024-01-30 | $41.11 | $41.18 | $41.10 | $41.18 | $41.18 | 38,768 |
| 2024-01-29 | $41.11 | $41.21 | $41.09 | $41.19 | $41.19 | 49,483 |
| 2024-01-26 | $41.01 | $41.01 | $40.94 | $40.98 | $40.98 | 25,867 |
| 2024-01-25 | $40.98 | $41.03 | $40.93 | $41.02 | $41.02 | 30,223 |
| 2024-01-24 | $41.03 | $41.06 | $40.87 | $40.87 | $40.87 | 58,277 |
| 2024-01-23 | $40.95 | $40.99 | $40.90 | $40.98 | $40.98 | 60,747 |
| 2024-01-22 | $41.08 | $41.16 | $41.08 | $41.11 | $41.11 | 50,262 |
| 2024-01-19 | $41.02 | $41.09 | $40.96 | $41.09 | $41.09 | 32,817 |
| 2024-01-18 | $41.04 | $41.10 | $41.01 | $41.08 | $41.08 | 50,490 |
| 2024-01-17 | $41.02 | $41.09 | $41.01 | $41.06 | $41.06 | 92,751 |
| 2024-01-16 | $41.31 | $41.35 | $41.15 | $41.20 | $41.20 | 65,737 |
| 2024-01-12 | $41.38 | $41.44 | $41.35 | $41.43 | $41.43 | 44,502 |
| 2024-01-11 | $41.14 | $41.25 | $41.10 | $41.23 | $41.23 | 90,698 |
| 2024-01-10 | $41.09 | $41.09 | $40.99 | $41.00 | $41.00 | 65,500 |
| 2024-01-09 | $41.02 | $41.12 | $41.02 | $41.04 | $41.04 | 59,580 |
| 2024-01-08 | $40.95 | $41.18 | $40.95 | $41.11 | $41.11 | 44,425 |
| 2024-01-05 | $41.01 | $41.18 | $40.96 | $41.00 | $41.00 | 51,763 |
| 2024-01-04 | $41.09 | $41.13 | $41.05 | $41.09 | $41.09 | 75,882 |
| 2024-01-03 | $41.08 | $41.29 | $41.07 | $41.29 | $41.29 | 97,287 |
| 2024-01-02 | $41.16 | $41.27 | $41.13 | $41.27 | $41.27 | 101,336 |
| 2023-12-29 | $41.24 | $41.38 | $41.23 | $41.28 | $41.28 | 94,270 |
| 2023-12-28 | $41.39 | $41.47 | $41.30 | $41.31 | $41.31 | 63,266 |
| 2023-12-27 | $41.34 | $41.47 | $41.33 | $41.43 | $41.43 | 118,157 |
| 2023-12-26 | $41.25 | $41.30 | $41.24 | $41.26 | $41.26 | 55,997 |
| 2023-12-22 | $41.36 | $41.37 | $41.21 | $41.33 | $41.33 | 86,957 |
| 2023-12-21 | $41.42 | $41.42 | $41.28 | $41.34 | $41.34 | 75,848 |
| 2023-12-20 | $41.33 | $41.39 | $41.26 | $41.39 | $41.39 | 91,015 |
| 2023-12-19 | $41.22 | $41.31 | $41.19 | $41.21 | $41.21 | 89,816 |
| 2023-12-18 | $41.32 | $41.34 | $41.26 | $41.28 | $41.19 | 104,277 |
| 2023-12-15 | $41.27 | $41.39 | $41.27 | $41.39 | $41.31 | 52,294 |
| 2023-12-14 | $41.34 | $41.53 | $41.34 | $41.47 | $41.39 | 102,169 |
| 2023-12-13 | $40.44 | $41.01 | $40.40 | $41.01 | $40.92 | 143,140 |
| 2023-12-12 | $40.34 | $40.41 | $40.33 | $40.40 | $40.40 | 66,507 |
| 2023-12-11 | $40.40 | $40.41 | $40.31 | $40.40 | $40.40 | 84,543 |
| 2023-12-08 | $40.38 | $40.48 | $40.34 | $40.48 | $40.48 | 83,866 |
| 2023-12-07 | $40.57 | $40.65 | $40.55 | $40.56 | $40.56 | 101,177 |
| 2023-12-06 | $40.52 | $40.61 | $40.50 | $40.61 | $40.61 | 360,052 |
| 2023-12-05 | $40.46 | $40.63 | $40.46 | $40.57 | $40.57 | 57,027 |
| 2023-12-04 | $40.40 | $40.45 | $40.31 | $40.35 | $40.35 | 118,333 |
| 2023-12-01 | $40.35 | $40.56 | $40.32 | $40.54 | $40.54 | 103,342 |
| 2023-11-30 | $40.30 | $40.32 | $40.21 | $40.28 | $40.28 | 120,237 |
| 2023-11-29 | $40.30 | $40.42 | $40.29 | $40.42 | $40.42 | 129,319 |
| 2023-11-28 | $39.99 | $40.22 | $39.95 | $40.21 | $40.21 | 79,481 |
| 2023-11-27 | $39.97 | $40.04 | $39.91 | $40.04 | $40.04 | 49,819 |
| 2023-11-24 | $39.93 | $39.94 | $39.89 | $39.89 | $39.89 | 5,770 |
| 2023-11-22 | $40.03 | $40.05 | $39.93 | $40.05 | $40.05 | 81,008 |
| 2023-11-21 | $40.08 | $40.12 | $39.95 | $40.04 | $40.04 | 49,775 |
| 2023-11-20 | $40.13 | $40.29 | $40.13 | $40.29 | $40.13 | 52,168 |
| 2023-11-17 | $40.22 | $40.22 | $40.09 | $40.16 | $40.16 | 111,006 |
| 2023-11-16 | $40.10 | $40.17 | $40.08 | $40.15 | $40.15 | 38,447 |
| 2023-11-15 | $39.97 | $39.99 | $39.89 | $39.97 | $39.97 | 115,032 |
| 2023-11-14 | $40.12 | $40.19 | $40.12 | $40.17 | $40.17 | 81,141 |
| 2023-11-13 | $39.63 | $39.77 | $39.63 | $39.76 | $39.76 | 460,682 |
| 2023-11-10 | $39.89 | $39.89 | $39.75 | $39.79 | $39.79 | 69,937 |
| 2023-11-09 | $40.05 | $40.05 | $39.77 | $39.81 | $39.81 | 89,921 |
| 2023-11-08 | $40.04 | $40.16 | $40.03 | $40.16 | $40.16 | 93,542 |
| 2023-11-07 | $40.02 | $40.12 | $40.00 | $40.07 | $40.07 | 99,281 |
| 2023-11-06 | $40.00 | $40.00 | $39.92 | $39.98 | $39.98 | 225,161 |
| 2023-11-03 | $40.13 | $40.22 | $40.07 | $40.09 | $40.09 | 70,776 |
| 2023-11-02 | $39.90 | $39.92 | $39.78 | $39.83 | $39.83 | 93,101 |
| 2023-11-01 | $39.36 | $39.68 | $39.36 | $39.68 | $39.68 | 101,141 |
| 2023-10-31 | $39.43 | $39.47 | $39.31 | $39.32 | $39.32 | 53,862 |
| 2023-10-30 | $39.32 | $39.44 | $39.32 | $39.40 | $39.40 | 51,883 |
| 2023-10-27 | $39.37 | $39.48 | $39.32 | $39.48 | $39.48 | 72,409 |
| 2023-10-26 | $39.19 | $39.40 | $39.19 | $39.36 | $39.36 | 61,521 |
| 2023-10-25 | $39.19 | $39.22 | $39.12 | $39.16 | $39.16 | 44,383 |
| 2023-10-24 | $39.30 | $39.34 | $39.20 | $39.33 | $39.33 | 94,574 |
| 2023-10-23 | $39.31 | $39.53 | $39.31 | $39.49 | $39.32 | 66,782 |
| 2023-10-20 | $39.44 | $39.53 | $39.42 | $39.50 | $39.50 | 34,729 |
| 2023-10-19 | $39.30 | $39.46 | $39.29 | $39.37 | $39.37 | 127,535 |
| 2023-10-18 | $39.45 | $39.49 | $39.31 | $39.44 | $39.44 | 84,275 |
| 2023-10-17 | $39.47 | $39.50 | $39.40 | $39.46 | $39.46 | 82,004 |
| 2023-10-16 | $39.68 | $39.73 | $39.63 | $39.73 | $39.73 | 43,399 |
| 2023-10-13 | $39.90 | $39.90 | $39.78 | $39.81 | $39.81 | 42,416 |
| 2023-10-12 | $39.78 | $39.80 | $39.52 | $39.56 | $39.56 | 269,806 |
| 2023-10-11 | $39.74 | $39.83 | $39.71 | $39.83 | $39.83 | 53,698 |
| 2023-10-10 | $39.51 | $39.68 | $39.51 | $39.63 | $39.63 | 56,545 |
| 2023-10-09 | $39.49 | $39.66 | $39.48 | $39.65 | $39.65 | 47,311 |
| 2023-10-06 | $39.06 | $39.28 | $39.06 | $39.21 | $39.21 | 55,660 |
| 2023-10-05 | $39.44 | $39.44 | $39.36 | $39.37 | $39.37 | 83,257 |
| 2023-10-04 | $39.33 | $39.41 | $39.30 | $39.41 | $39.41 | 123,136 |
| 2023-10-03 | $39.43 | $39.48 | $39.21 | $39.21 | $39.21 | 40,688 |
| 2023-10-02 | $39.63 | $39.65 | $39.50 | $39.51 | $39.51 | 61,850 |
| 2023-09-29 | $39.99 | $40.00 | $39.74 | $39.77 | $39.77 | 85,537 |
| 2023-09-28 | $39.58 | $39.87 | $39.58 | $39.87 | $39.87 | 43,879 |
| 2023-09-27 | $39.83 | $39.83 | $39.57 | $39.65 | $39.65 | 99,677 |
| 2023-09-26 | $39.85 | $39.86 | $39.70 | $39.73 | $39.73 | 66,275 |
| 2023-09-25 | $39.94 | $39.98 | $39.85 | $39.85 | $39.85 | 59,163 |
| 2023-09-22 | $40.03 | $40.18 | $40.02 | $40.15 | $40.15 | 48,756 |
| 2023-09-21 | $40.04 | $40.10 | $39.98 | $39.99 | $39.99 | 19,658 |
| 2023-09-20 | $40.37 | $40.43 | $40.20 | $40.20 | $40.20 | 33,179 |
| 2023-09-19 | $40.35 | $40.40 | $40.30 | $40.31 | $40.31 | 23,187 |
| 2023-09-18 | $40.45 | $40.56 | $40.45 | $40.55 | $40.42 | 38,241 |
| 2023-09-15 | $40.51 | $40.55 | $40.46 | $40.48 | $40.35 | 55,797 |
| 2023-09-14 | $40.65 | $40.68 | $40.55 | $40.58 | $40.45 | 18,817 |
| 2023-09-13 | $40.62 | $40.69 | $40.60 | $40.63 | $40.50 | 69,279 |
| 2023-09-12 | $40.58 | $40.61 | $40.56 | $40.59 | $40.46 | 31,206 |
| 2023-09-11 | $40.53 | $40.59 | $40.52 | $40.57 | $40.44 | 25,443 |
| 2023-09-08 | $40.67 | $40.70 | $40.59 | $40.61 | $40.48 | 33,960 |
| 2023-09-07 | $40.46 | $40.55 | $40.46 | $40.55 | $40.42 | 26,631 |
| 2023-09-06 | $40.52 | $40.52 | $40.36 | $40.37 | $40.24 | 24,991 |
| 2023-09-05 | $40.53 | $40.53 | $40.42 | $40.47 | $40.34 | 20,080 |
| 2023-09-01 | $40.75 | $40.75 | $40.54 | $40.55 | $40.55 | 62,787 |
| 2023-08-31 | $40.69 | $40.76 | $40.67 | $40.75 | $40.75 | 73,334 |
| 2023-08-30 | $40.75 | $40.77 | $40.66 | $40.68 | $40.68 | 63,691 |
| 2023-08-29 | $40.42 | $40.74 | $40.42 | $40.74 | $40.74 | 38,917 |
| 2023-08-28 | $40.53 | $40.53 | $40.46 | $40.51 | $40.51 | 42,880 |
| 2023-08-25 | $40.45 | $40.52 | $40.37 | $40.46 | $40.46 | 47,187 |
| 2023-08-24 | $40.58 | $40.64 | $40.48 | $40.50 | $40.50 | 28,017 |
| 2023-08-23 | $40.52 | $40.68 | $40.52 | $40.68 | $40.68 | 73,518 |
| 2023-08-22 | $40.28 | $40.34 | $40.26 | $40.34 | $40.34 | 37,820 |
| 2023-08-21 | $40.45 | $40.46 | $40.37 | $40.45 | $40.29 | 77,101 |
| 2023-08-18 | $40.54 | $40.65 | $40.54 | $40.56 | $40.39 | 60,595 |
| 2023-08-17 | $40.54 | $40.56 | $40.41 | $40.48 | $40.31 | 62,067 |
| 2023-08-16 | $40.69 | $40.69 | $40.49 | $40.50 | $40.34 | 131,899 |
| 2023-08-15 | $40.74 | $40.85 | $40.62 | $40.64 | $40.48 | 47,993 |
| 2023-08-14 | $40.86 | $40.88 | $40.78 | $40.79 | $40.62 | 54,462 |
| 2023-08-11 | $40.91 | $40.98 | $40.88 | $40.89 | $40.73 | 32,534 |
| 2023-08-10 | $41.22 | $41.27 | $40.97 | $40.97 | $40.81 | 38,069 |
| 2023-08-09 | $41.22 | $41.23 | $41.19 | $41.21 | $41.04 | 25,433 |
| 2023-08-08 | $41.30 | $41.36 | $41.21 | $41.23 | $41.06 | 40,828 |
| 2023-08-07 | $41.17 | $41.26 | $41.12 | $41.22 | $41.05 | 28,432 |
| 2023-08-04 | $40.92 | $41.19 | $40.92 | $41.17 | $41.17 | 43,200 |
| 2023-08-03 | $40.82 | $40.83 | $40.72 | $40.74 | $40.74 | 71,782 |
| 2023-08-02 | $40.98 | $40.98 | $40.81 | $40.96 | $40.96 | 93,882 |
| 2023-08-01 | $41.13 | $41.13 | $41.01 | $41.04 | $41.04 | 44,635 |
| 2023-07-31 | $41.29 | $41.32 | $41.20 | $41.31 | $41.31 | 45,478 |
| 2023-07-28 | $41.18 | $41.25 | $41.12 | $41.25 | $41.25 | 38,786 |
| 2023-07-27 | $41.31 | $41.32 | $41.04 | $41.06 | $41.06 | 28,557 |
| 2023-07-26 | $41.34 | $41.45 | $41.31 | $41.41 | $41.41 | 47,574 |
| 2023-07-25 | $41.45 | $41.55 | $41.30 | $41.39 | $41.39 | 125,176 |
| 2023-07-24 | $41.48 | $41.49 | $41.44 | $41.44 | $41.44 | 21,553 |
| 2023-07-21 | $41.50 | $41.51 | $41.42 | $41.43 | $41.43 | 28,417 |
| 2023-07-20 | $41.34 | $41.43 | $41.23 | $41.43 | $41.43 | 41,422 |
| 2023-07-19 | $41.38 | $41.46 | $41.31 | $41.46 | $41.46 | 23,013 |
| 2023-07-18 | $41.41 | $41.43 | $41.29 | $41.32 | $41.32 | 23,835 |
| 2023-07-17 | $41.49 | $41.56 | $41.45 | $41.54 | $41.36 | 24,890 |
| 2023-07-14 | $41.51 | $41.59 | $41.42 | $41.42 | $41.24 | 28,347 |
| 2023-07-13 | $41.56 | $41.68 | $41.55 | $41.67 | $41.49 | 36,299 |
| 2023-07-12 | $41.11 | $41.43 | $41.11 | $41.43 | $41.43 | 43,100 |
| 2023-07-11 | $41.01 | $41.01 | $40.89 | $40.92 | $40.92 | 32,204 |
| 2023-07-10 | $40.86 | $40.98 | $40.85 | $40.94 | $40.94 | 72,615 |
| 2023-07-07 | $40.81 | $40.90 | $40.79 | $40.79 | $40.79 | 36,177 |
| 2023-07-06 | $40.83 | $40.83 | $40.64 | $40.81 | $40.81 | 39,227 |
| 2023-07-05 | $41.21 | $41.23 | $41.02 | $41.07 | $41.07 | 38,570 |
| 2023-07-03 | $41.37 | $41.44 | $41.27 | $41.27 | $41.27 | 27,618 |
| 2023-06-30 | $41.17 | $41.32 | $41.17 | $41.31 | $41.31 | 41,588 |
| 2023-06-29 | $41.21 | $41.21 | $41.12 | $41.16 | $41.16 | 26,939 |
| 2023-06-28 | $41.47 | $41.49 | $41.38 | $41.48 | $41.48 | 27,467 |
| 2023-06-27 | $41.55 | $41.55 | $41.34 | $41.37 | $41.37 | 50,201 |
| 2023-06-26 | $41.57 | $41.57 | $41.48 | $41.50 | $41.50 | 72,324 |
| 2023-06-23 | $41.60 | $41.61 | $41.48 | $41.48 | $41.48 | 56,652 |
| 2023-06-22 | $41.45 | $41.46 | $41.37 | $41.38 | $41.38 | 30,533 |
| 2023-06-21 | $41.44 | $41.55 | $41.37 | $41.52 | $41.52 | 36,256 |
| 2023-06-20 | $41.63 | $41.73 | $41.63 | $41.69 | $41.53 | 34,929 |
| 2023-06-16 | $41.56 | $41.62 | $41.52 | $41.60 | $41.43 | 36,528 |
| 2023-06-15 | $41.68 | $41.77 | $41.65 | $41.73 | $41.57 | 54,816 |
| 2023-06-14 | $41.47 | $41.57 | $41.33 | $41.44 | $41.28 | 94,940 |
| 2023-06-13 | $41.59 | $41.61 | $41.30 | $41.32 | $41.16 | 54,570 |
| 2023-06-12 | $41.55 | $41.57 | $41.44 | $41.57 | $41.41 | 34,694 |
| 2023-06-09 | $41.60 | $41.61 | $41.53 | $41.53 | $41.36 | 13,182 |
| 2023-06-08 | $41.57 | $41.68 | $41.57 | $41.68 | $41.51 | 47,603 |
| 2023-06-07 | $41.67 | $41.67 | $41.43 | $41.47 | $41.31 | 62,512 |
| 2023-06-06 | $41.64 | $41.68 | $41.56 | $41.68 | $41.51 | 37,278 |
| 2023-06-05 | $41.56 | $41.73 | $41.53 | $41.67 | $41.51 | 54,400 |
| 2023-06-02 | $41.76 | $41.76 | $41.58 | $41.58 | $41.42 | 41,069 |
| 2023-06-01 | $41.76 | $41.82 | $41.75 | $41.82 | $41.66 | 23,754 |
| 2023-05-31 | $41.75 | $41.79 | $41.65 | $41.73 | $41.57 | 36,014 |
| 2023-05-30 | $41.56 | $41.70 | $41.56 | $41.67 | $41.51 | 39,206 |
| 2023-05-26 | $41.43 | $41.50 | $41.36 | $41.48 | $41.32 | 37,076 |
| 2023-05-25 | $41.63 | $41.64 | $41.43 | $41.43 | $41.27 | 23,179 |
| 2023-05-24 | $41.92 | $41.93 | $41.71 | $41.72 | $41.55 | 39,616 |
| 2023-05-23 | $41.70 | $41.87 | $41.68 | $41.87 | $41.70 | 24,159 |
| 2023-05-22 | $42.07 | $42.11 | $41.95 | $41.98 | $41.57 | 22,923 |
| 2023-05-19 | $42.02 | $42.20 | $42.02 | $42.06 | $41.65 | 23,721 |
| 2023-05-18 | $42.21 | $42.22 | $42.11 | $42.18 | $41.77 | 32,662 |
| 2023-05-17 | $42.44 | $42.44 | $42.31 | $42.34 | $41.92 | 21,438 |
| 2023-05-16 | $42.46 | $42.48 | $42.33 | $42.39 | $41.97 | 29,404 |
| 2023-05-15 | $42.53 | $42.58 | $42.50 | $42.53 | $42.11 | 52,987 |
| 2023-05-12 | $42.78 | $42.78 | $42.56 | $42.57 | $42.15 | 45,533 |
| 2023-05-11 | $42.84 | $42.84 | $42.72 | $42.76 | $42.34 | 31,655 |
| 2023-05-10 | $42.62 | $42.71 | $42.58 | $42.66 | $42.24 | 35,415 |
| 2023-05-09 | $42.55 | $42.57 | $42.46 | $42.51 | $42.09 | 19,253 |
| 2023-05-08 | $42.68 | $42.68 | $42.55 | $42.58 | $42.16 | 21,103 |
| 2023-05-05 | $42.74 | $42.77 | $42.65 | $42.74 | $42.32 | 25,099 |
| 2023-05-04 | $42.78 | $43.03 | $42.75 | $42.84 | $42.42 | 37,454 |
| 2023-05-03 | $42.70 | $42.87 | $42.66 | $42.86 | $42.44 | 18,659 |
| 2023-05-02 | $42.35 | $42.68 | $42.35 | $42.62 | $42.20 | 38,520 |
| 2023-05-01 | $42.50 | $42.51 | $42.21 | $42.26 | $41.85 | 66,213 |
| 2023-04-28 | $42.66 | $42.71 | $42.54 | $42.63 | $42.21 | 25,967 |
| 2023-04-27 | $42.70 | $42.70 | $42.55 | $42.56 | $42.14 | 36,727 |
| 2023-04-26 | $42.84 | $42.87 | $42.70 | $42.73 | $42.31 | 26,448 |
| 2023-04-25 | $42.74 | $42.89 | $42.73 | $42.88 | $42.46 | 41,348 |
| 2023-04-24 | $42.52 | $42.58 | $42.51 | $42.58 | $42.16 | 45,185 |
| 2023-04-21 | $42.42 | $42.44 | $42.36 | $42.41 | $41.99 | 38,941 |
| 2023-04-20 | $42.45 | $42.58 | $42.36 | $42.37 | $41.95 | 26,319 |
| 2023-04-19 | $42.33 | $42.33 | $42.16 | $42.24 | $41.82 | 33,387 |
| 2023-04-18 | $42.24 | $42.32 | $42.23 | $42.27 | $41.86 | 50,459 |
| 2023-04-17 | $42.69 | $42.69 | $42.46 | $42.46 | $41.81 | 31,422 |
| 2023-04-14 | $42.71 | $42.77 | $42.65 | $42.69 | $42.04 | 21,912 |
| 2023-04-13 | $42.88 | $43.09 | $42.84 | $42.85 | $42.20 | 26,399 |
| 2023-04-12 | $42.91 | $43.03 | $42.87 | $42.95 | $42.30 | 16,624 |
| 2023-04-11 | $42.94 | $42.95 | $42.85 | $42.93 | $42.28 | 45,254 |
| 2023-04-10 | $42.98 | $42.98 | $42.88 | $42.88 | $42.23 | 41,108 |
| 2023-04-06 | $43.20 | $43.27 | $43.15 | $43.19 | $42.53 | 27,056 |
| 2023-04-05 | $43.19 | $43.28 | $43.11 | $43.14 | $42.48 | 24,524 |
| 2023-04-04 | $42.84 | $43.09 | $42.84 | $43.07 | $42.41 | 27,417 |
| 2023-04-03 | $42.90 | $43.08 | $42.85 | $42.90 | $42.25 | 29,766 |
| 2023-03-31 | $42.69 | $42.85 | $42.64 | $42.83 | $42.18 | 27,233 |
| 2023-03-30 | $42.53 | $42.62 | $42.53 | $42.56 | $41.91 | 20,694 |
| 2023-03-29 | $42.42 | $42.52 | $42.41 | $42.50 | $41.85 | 22,145 |
| 2023-03-28 | $42.27 | $42.53 | $42.27 | $42.42 | $41.77 | 39,741 |
| 2023-03-27 | $42.52 | $42.52 | $42.28 | $42.28 | $41.64 | 22,289 |
| 2023-03-24 | $42.85 | $42.91 | $42.65 | $42.65 | $42.00 | 31,496 |
| 2023-03-23 | $42.63 | $42.77 | $42.59 | $42.77 | $42.12 | 12,644 |
| 2023-03-22 | $42.04 | $42.62 | $42.03 | $42.60 | $41.96 | 31,250 |
| 2023-03-21 | $41.95 | $42.12 | $41.92 | $41.95 | $41.31 | 50,064 |
| 2023-03-20 | $42.19 | $42.19 | $41.99 | $42.06 | $41.42 | 34,816 |
| 2023-03-17 | $42.06 | $42.26 | $42.06 | $42.06 | $41.42 | 35,047 |
| 2023-03-16 | $42.67 | $42.67 | $41.89 | $41.89 | $41.25 | 56,761 |
| 2023-03-15 | $42.24 | $42.52 | $42.17 | $42.45 | $41.80 | 47,760 |
| 2023-03-14 | $42.11 | $42.15 | $41.88 | $41.89 | $41.25 | 75,879 |
| 2023-03-13 | $42.13 | $42.35 | $41.90 | $42.08 | $41.44 | 28,445 |
| 2023-03-10 | $41.42 | $41.71 | $41.37 | $41.69 | $41.06 | 38,042 |
| 2023-03-09 | $41.07 | $41.17 | $41.02 | $41.08 | $40.46 | 49,368 |
| 2023-03-08 | $41.19 | $41.24 | $40.92 | $40.93 | $40.31 | 29,874 |
| 2023-03-07 | $41.44 | $41.46 | $41.13 | $41.15 | $40.52 | 29,372 |
| 2023-03-06 | $41.68 | $41.74 | $41.47 | $41.48 | $40.85 | 98,220 |
| 2023-03-03 | $41.35 | $41.65 | $41.29 | $41.65 | $41.65 | 46,337 |
| 2023-03-02 | $41.12 | $41.26 | $41.12 | $41.23 | $41.23 | 72,623 |
| 2023-03-01 | $41.16 | $41.24 | $40.41 | $41.19 | $41.19 | 37,186 |
| 2023-02-28 | $41.22 | $41.39 | $41.11 | $41.32 | $41.32 | 26,792 |
| 2023-02-27 | $41.21 | $41.24 | $41.16 | $41.21 | $41.21 | 23,019 |
| 2023-02-24 | $41.21 | $41.21 | $41.07 | $41.12 | $41.12 | 40,239 |
| 2023-02-23 | $41.39 | $41.44 | $41.30 | $41.43 | $41.43 | 26,982 |
| 2023-02-22 | $41.45 | $41.52 | $41.27 | $41.28 | $41.28 | 12,635 |
| 2023-02-21 | $41.36 | $41.41 | $41.27 | $41.33 | $41.33 | 38,553 |
| 2023-02-17 | $41.37 | $41.55 | $41.37 | $41.55 | $41.55 | 18,214 |
| 2023-02-16 | $41.50 | $41.64 | $41.45 | $41.50 | $41.50 | 54,901 |
| 2023-02-15 | $41.56 | $41.62 | $41.49 | $41.57 | $41.57 | 91,516 |
| 2023-02-14 | $41.63 | $41.71 | $41.41 | $41.55 | $41.55 | 50,496 |
| 2023-02-13 | $41.64 | $41.71 | $41.64 | $41.69 | $41.69 | 31,070 |
| 2023-02-10 | $41.77 | $41.77 | $41.66 | $41.66 | $41.66 | 28,584 |
| 2023-02-09 | $42.07 | $42.07 | $41.81 | $41.83 | $41.83 | 46,981 |
| 2023-02-08 | $41.90 | $42.05 | $41.86 | $42.04 | $42.04 | 41,529 |
| 2023-02-07 | $41.75 | $41.98 | $41.75 | $41.81 | $41.81 | 36,664 |
| 2023-02-06 | $41.75 | $41.79 | $41.67 | $41.69 | $41.69 | 25,454 |
| 2023-02-03 | $42.19 | $42.21 | $41.91 | $41.94 | $41.94 | 82,587 |
| 2023-02-02 | $42.52 | $42.57 | $42.35 | $42.36 | $42.36 | 53,647 |
| 2023-02-01 | $42.23 | $42.43 | $42.05 | $42.38 | $42.38 | 45,547 |
| 2023-01-31 | $42.16 | $42.17 | $41.97 | $42.07 | $42.07 | 50,043 |
| 2023-01-30 | $42.19 | $42.22 | $42.07 | $42.09 | $42.09 | 53,311 |
| 2023-01-27 | $42.25 | $42.30 | $42.21 | $42.27 | $42.27 | 21,599 |
| 2023-01-26 | $42.33 | $42.45 | $42.29 | $42.36 | $42.36 | 45,636 |
| 2023-01-25 | $42.28 | $42.35 | $42.19 | $42.34 | $42.34 | 31,153 |
| 2023-01-24 | $42.10 | $42.28 | $42.03 | $42.26 | $42.26 | 22,211 |
| 2023-01-23 | $42.08 | $42.15 | $42.04 | $42.04 | $42.04 | 61,524 |
| 2023-01-20 | $42.17 | $42.20 | $42.09 | $42.09 | $42.09 | 40,322 |
| 2023-01-19 | $42.09 | $42.35 | $42.03 | $42.35 | $42.35 | 57,178 |
| 2023-01-18 | $42.08 | $42.14 | $42.03 | $42.07 | $42.07 | 69,257 |
| 2023-01-17 | $41.82 | $41.90 | $41.74 | $41.76 | $41.76 | 64,938 |
| 2023-01-13 | $42.11 | $42.16 | $41.82 | $41.90 | $41.90 | 55,967 |
| 2023-01-12 | $42.01 | $42.16 | $41.86 | $42.15 | $42.15 | 155,653 |
| 2023-01-11 | $41.68 | $41.84 | $41.66 | $41.84 | $41.84 | 92,637 |
| 2023-01-10 | $41.69 | $41.74 | $41.60 | $41.64 | $41.64 | 103,302 |
| 2023-01-09 | $41.71 | $41.89 | $41.70 | $41.81 | $41.81 | 56,778 |
| 2023-01-06 | $41.35 | $41.74 | $41.32 | $41.70 | $41.70 | 139,987 |
| 2023-01-05 | $41.15 | $41.29 | $41.09 | $41.28 | $41.28 | 68,859 |
| 2023-01-04 | $41.40 | $41.44 | $41.27 | $41.30 | $41.30 | 86,964 |
| 2023-01-03 | $41.42 | $41.42 | $41.21 | $41.26 | $41.26 | 130,945 |
| 2022-12-30 | $41.14 | $41.37 | $41.04 | $41.16 | $41.16 | 220,846 |
| 2022-12-29 | $41.16 | $41.24 | $41.15 | $41.23 | $41.23 | 85,530 |
| 2022-12-28 | $41.01 | $41.22 | $41.01 | $41.08 | $41.08 | 123,657 |
| 2022-12-27 | $41.22 | $41.29 | $41.08 | $41.10 | $41.10 | 145,042 |
| 2022-12-23 | $41.32 | $41.37 | $41.23 | $41.29 | $41.29 | 524,839 |
| 2022-12-22 | $41.57 | $41.64 | $41.38 | $41.39 | $41.39 | 190,162 |
| 2022-12-21 | $41.67 | $41.67 | $41.51 | $41.63 | $41.63 | 95,699 |
| 2022-12-20 | $41.32 | $41.45 | $41.32 | $41.42 | $41.42 | 114,378 |
| 2022-12-19 | $41.72 | $41.74 | $41.60 | $41.61 | $41.41 | 111,964 |
| 2022-12-16 | $41.73 | $41.92 | $41.71 | $41.80 | $41.59 | 122,951 |
| 2022-12-15 | $42.17 | $42.17 | $41.80 | $42.00 | $41.79 | 297,052 |
| 2022-12-14 | $42.00 | $42.06 | $41.78 | $41.98 | $41.77 | 93,315 |
| 2022-12-13 | $42.16 | $42.25 | $42.01 | $42.09 | $41.88 | 70,457 |
| 2022-12-12 | $41.92 | $41.97 | $41.84 | $41.93 | $41.72 | 163,115 |
| 2022-12-09 | $42.05 | $42.09 | $41.84 | $41.84 | $41.63 | 181,553 |
| 2022-12-08 | $42.28 | $42.28 | $42.16 | $42.23 | $42.02 | 61,302 |
| 2022-12-07 | $42.20 | $42.29 | $42.11 | $42.29 | $42.08 | 180,836 |
| 2022-12-06 | $42.14 | $42.18 | $42.04 | $42.13 | $41.92 | 165,271 |
| 2022-12-05 | $42.38 | $42.38 | $42.05 | $42.15 | $41.94 | 30,723 |
| 2022-12-02 | $42.16 | $42.63 | $42.02 | $42.62 | $42.41 | 113,979 |
| 2022-12-01 | $42.02 | $42.32 | $42.01 | $42.32 | $42.11 | 23,836 |
| 2022-11-30 | $41.26 | $41.80 | $41.20 | $41.80 | $41.59 | 63,504 |
| 2022-11-29 | $41.43 | $41.43 | $41.20 | $41.24 | $41.04 | 51,623 |
| 2022-11-28 | $41.62 | $41.62 | $41.35 | $41.41 | $41.21 | 37,540 |
| 2022-11-25 | $41.50 | $41.52 | $41.45 | $41.50 | $41.30 | 32,412 |
| 2022-11-23 | $41.46 | $41.52 | $41.31 | $41.52 | $41.32 | 57,320 |
| 2022-11-22 | $41.35 | $41.38 | $41.25 | $41.33 | $41.13 | 78,577 |
| 2022-11-21 | $41.14 | $41.29 | $41.07 | $41.27 | $40.96 | 89,400 |
| 2022-11-18 | $41.40 | $41.40 | $41.01 | $41.04 | $41.04 | 91,154 |
| 2022-11-17 | $41.32 | $41.37 | $41.19 | $41.27 | $41.27 | 183,295 |
| 2022-11-16 | $41.53 | $41.60 | $41.49 | $41.56 | $41.56 | 71,579 |
| 2022-11-15 | $41.28 | $41.47 | $41.28 | $41.43 | $41.43 | 104,410 |
| 2022-11-14 | $41.55 | $41.55 | $41.16 | $41.17 | $41.17 | 65,637 |
| 2022-11-11 | $41.45 | $41.65 | $41.39 | $41.50 | $41.50 | 62,707 |
| 2022-11-10 | $41.08 | $41.54 | $41.08 | $41.50 | $41.50 | 69,034 |
| 2022-11-09 | $40.83 | $40.90 | $40.62 | $40.75 | $40.75 | 144,059 |
| 2022-11-08 | $40.83 | $40.93 | $40.82 | $40.84 | $40.84 | 128,896 |
| 2022-11-07 | $40.83 | $40.84 | $40.74 | $40.76 | $40.76 | 89,917 |
| 2022-11-04 | $40.64 | $40.76 | $40.59 | $40.72 | $40.72 | 57,966 |
| 2022-11-03 | $40.60 | $40.74 | $40.55 | $40.55 | $40.55 | 38,866 |
| 2022-11-02 | $41.11 | $41.39 | $40.99 | $41.02 | $41.02 | 171,180 |
| 2022-11-01 | $41.49 | $41.49 | $41.04 | $41.10 | $41.10 | 74,273 |
| 2022-10-31 | $41.13 | $41.19 | $40.98 | $41.09 | $41.09 | 81,251 |
| 2022-10-28 | $41.23 | $41.37 | $41.16 | $41.20 | $41.20 | 58,428 |
| 2022-10-27 | $41.09 | $41.35 | $41.09 | $41.29 | $41.29 | 85,674 |
| 2022-10-26 | $41.02 | $41.21 | $40.91 | $40.96 | $40.96 | 105,226 |
| 2022-10-25 | $41.02 | $41.12 | $40.96 | $41.01 | $41.01 | 83,836 |
| 2022-10-24 | $40.80 | $40.97 | $40.72 | $40.83 | $40.83 | 230,872 |
| 2022-10-21 | $40.59 | $40.88 | $40.55 | $40.74 | $40.74 | 121,957 |
| 2022-10-20 | $40.60 | $40.74 | $40.47 | $40.56 | $40.56 | 204,922 |
| 2022-10-19 | $40.63 | $40.69 | $40.57 | $40.64 | $40.64 | 127,396 |
| 2022-10-18 | $41.02 | $41.13 | $40.83 | $40.91 | $40.91 | 161,947 |
| 2022-10-17 | $41.17 | $41.24 | $41.05 | $41.06 | $40.98 | 131,646 |
| 2022-10-14 | $41.04 | $41.04 | $40.81 | $40.92 | $40.84 | 65,105 |
| 2022-10-13 | $40.60 | $40.98 | $40.60 | $40.93 | $40.85 | 99,023 |
| 2022-10-12 | $40.94 | $41.00 | $40.82 | $40.95 | $40.95 | 164,850 |
| 2022-10-11 | $40.85 | $41.04 | $40.78 | $40.89 | $40.89 | 96,226 |
| 2022-10-10 | $40.89 | $40.89 | $40.66 | $40.66 | $40.66 | 88,724 |
| 2022-10-07 | $40.74 | $40.99 | $40.74 | $40.89 | $40.89 | 30,688 |
| 2022-10-06 | $41.04 | $41.05 | $40.86 | $40.88 | $40.88 | 62,773 |
| 2022-10-05 | $41.24 | $41.24 | $40.94 | $41.06 | $41.06 | 127,003 |
| 2022-10-04 | $41.47 | $41.56 | $41.36 | $41.44 | $41.44 | 388,965 |
| 2022-10-03 | $40.92 | $41.35 | $40.89 | $41.21 | $41.21 | 76,021 |
| 2022-09-30 | $40.87 | $40.92 | $40.56 | $40.65 | $40.65 | 155,062 |
| 2022-09-29 | $41.23 | $41.27 | $40.88 | $40.92 | $40.92 | 47,908 |
| 2022-09-28 | $41.12 | $41.57 | $40.97 | $41.55 | $41.55 | 185,363 |
| 2022-09-27 | $41.12 | $41.12 | $40.68 | $40.76 | $40.76 | 43,146 |
| 2022-09-26 | $41.60 | $41.60 | $40.91 | $40.96 | $40.96 | 86,173 |
| 2022-09-23 | $41.68 | $41.76 | $41.64 | $41.68 | $41.68 | 105,708 |
| 2022-09-22 | $42.20 | $42.21 | $41.85 | $41.89 | $41.89 | 129,342 |
| 2022-09-21 | $42.40 | $42.51 | $42.19 | $42.41 | $42.41 | 46,759 |
| 2022-09-20 | $42.25 | $42.38 | $42.23 | $42.35 | $42.35 | 35,208 |
| 2022-09-19 | $42.93 | $43.02 | $42.83 | $42.90 | $42.43 | 43,032 |
| 2022-09-16 | $43.24 | $43.29 | $43.12 | $43.13 | $42.65 | 19,335 |
| 2022-09-15 | $43.44 | $43.48 | $43.26 | $43.29 | $42.82 | 41,564 |
| 2022-09-14 | $43.44 | $43.56 | $43.44 | $43.52 | $43.04 | 41,572 |
| 2022-09-13 | $43.31 | $43.46 | $43.31 | $43.43 | $42.96 | 124,230 |
| 2022-09-12 | $43.76 | $43.80 | $43.51 | $43.60 | $43.12 | 60,063 |
| 2022-09-09 | $43.66 | $43.77 | $43.62 | $43.71 | $43.23 | 30,987 |
| 2022-09-08 | $43.88 | $43.90 | $43.66 | $43.69 | $43.21 | 178,684 |
| 2022-09-07 | $43.91 | $43.94 | $43.82 | $43.94 | $43.45 | 58,106 |
| 2022-09-06 | $44.00 | $44.00 | $43.76 | $43.77 | $43.29 | 85,718 |
| 2022-09-02 | $44.16 | $44.23 | $44.03 | $44.23 | $43.74 | 26,925 |
| 2022-09-01 | $44.09 | $44.14 | $43.94 | $43.96 | $43.48 | 88,765 |
| 2022-08-31 | $44.63 | $44.73 | $44.25 | $44.40 | $44.40 | 58,042 |
| 2022-08-30 | $44.77 | $44.87 | $44.66 | $44.75 | $44.75 | 64,832 |
| 2022-08-29 | $44.87 | $44.89 | $44.79 | $44.83 | $44.83 | 47,330 |
| 2022-08-26 | $45.16 | $45.17 | $44.97 | $45.04 | $45.04 | 70,337 |
| 2022-08-25 | $45.05 | $45.15 | $45.04 | $45.12 | $45.12 | 37,989 |
| 2022-08-24 | $45.04 | $45.04 | $44.87 | $44.96 | $44.96 | 59,897 |
| 2022-08-23 | $44.95 | $45.12 | $44.94 | $44.99 | $44.99 | 103,978 |
| 2022-08-22 | $45.39 | $45.39 | $45.28 | $45.30 | $44.95 | 44,104 |
| 2022-08-19 | $45.41 | $45.46 | $45.36 | $45.42 | $45.08 | 75,681 |
| 2022-08-18 | $45.39 | $45.58 | $45.28 | $45.49 | $45.15 | 41,527 |
| 2022-08-17 | $45.36 | $45.37 | $45.25 | $45.27 | $44.93 | 56,202 |
| 2022-08-16 | $45.49 | $45.49 | $45.34 | $45.42 | $45.08 | 47,440 |
| 2022-08-15 | $45.66 | $45.66 | $45.46 | $45.47 | $45.13 | 53,686 |
| 2022-08-12 | $45.47 | $45.48 | $45.34 | $45.45 | $45.10 | 49,945 |
| 2022-08-11 | $45.48 | $45.54 | $45.23 | $45.28 | $44.94 | 32,287 |
| 2022-08-10 | $45.55 | $45.64 | $45.41 | $45.41 | $45.07 | 42,144 |
| 2022-08-09 | $45.53 | $45.54 | $45.44 | $45.47 | $45.12 | 37,789 |
| 2022-08-08 | $45.50 | $45.61 | $45.45 | $45.58 | $45.23 | 177,024 |
| 2022-08-05 | $45.32 | $45.34 | $45.25 | $45.30 | $44.96 | 43,589 |
| 2022-08-04 | $45.66 | $45.80 | $45.66 | $45.78 | $45.44 | 41,105 |
| 2022-08-03 | $45.52 | $45.76 | $45.45 | $45.74 | $45.40 | 24,776 |
| 2022-08-02 | $46.02 | $46.11 | $45.47 | $45.52 | $45.18 | 68,945 |
| 2022-08-01 | $46.06 | $46.17 | $46.00 | $46.11 | $45.76 | 125,476 |
| 2022-07-29 | $45.95 | $46.14 | $45.84 | $46.05 | $45.70 | 98,350 |
| 2022-07-28 | $45.69 | $45.78 | $45.51 | $45.76 | $45.42 | 83,279 |
| 2022-07-27 | $44.96 | $45.27 | $44.96 | $45.19 | $44.85 | 38,204 |
| 2022-07-26 | $45.16 | $45.16 | $44.82 | $44.86 | $44.52 | 69,070 |
| 2022-07-25 | $44.75 | $44.93 | $44.75 | $44.84 | $44.50 | 124,636 |
| 2022-07-22 | $44.76 | $44.95 | $44.76 | $44.90 | $44.56 | 51,472 |
| 2022-07-21 | $44.31 | $44.49 | $44.21 | $44.46 | $44.13 | 63,442 |
| 2022-07-20 | $44.38 | $44.38 | $44.15 | $44.20 | $43.87 | 59,778 |
| 2022-07-19 | $44.40 | $44.40 | $44.23 | $44.24 | $43.91 | 47,186 |
| 2022-07-18 | $44.60 | $44.65 | $44.50 | $44.60 | $43.98 | 51,903 |
| 2022-07-15 | $44.48 | $44.67 | $44.47 | $44.63 | $44.01 | 65,471 |
| 2022-07-14 | $44.25 | $44.45 | $44.18 | $44.37 | $43.75 | 38,203 |
| 2022-07-13 | $44.24 | $44.53 | $44.20 | $44.49 | $43.87 | 30,726 |
| 2022-07-12 | $44.30 | $44.42 | $44.26 | $44.31 | $43.69 | 29,517 |
| 2022-07-11 | $44.27 | $44.35 | $44.17 | $44.23 | $43.62 | 234,850 |
| 2022-07-08 | $44.20 | $44.20 | $44.05 | $44.14 | $43.53 | 46,232 |
| 2022-07-07 | $44.44 | $44.44 | $44.10 | $44.15 | $43.54 | 45,675 |
| 2022-07-06 | $44.63 | $44.65 | $44.23 | $44.24 | $43.63 | 290,716 |
| 2022-07-05 | $44.82 | $44.82 | $44.60 | $44.64 | $44.02 | 65,621 |
| 2022-07-01 | $44.56 | $44.79 | $44.47 | $44.73 | $44.11 | 56,010 |
| 2022-06-30 | $44.14 | $44.22 | $43.93 | $43.99 | $43.37 | 119,067 |
| 2022-06-29 | $43.92 | $44.07 | $43.76 | $43.88 | $43.27 | 162,445 |
| 2022-06-28 | $44.05 | $44.07 | $43.89 | $43.92 | $43.31 | 92,651 |
| 2022-06-27 | $44.30 | $44.37 | $44.09 | $44.11 | $43.49 | 111,099 |
| 2022-06-24 | $44.53 | $44.60 | $44.36 | $44.42 | $43.80 | 67,241 |
| 2022-06-23 | $44.40 | $44.52 | $44.29 | $44.37 | $43.75 | 78,437 |
| 2022-06-22 | $44.19 | $44.26 | $44.14 | $44.21 | $43.60 | 132,713 |
| 2022-06-21 | $44.21 | $44.33 | $44.15 | $44.17 | $43.30 | 150,810 |
| 2022-06-17 | $44.36 | $44.39 | $44.15 | $44.39 | $43.52 | 91,381 |
| 2022-06-16 | $44.02 | $44.45 | $43.79 | $44.30 | $43.43 | 107,870 |
| 2022-06-15 | $43.98 | $44.60 | $43.85 | $44.45 | $43.58 | 95,048 |
| 2022-06-14 | $44.28 | $44.28 | $43.61 | $43.79 | $42.93 | 109,890 |
| 2022-06-13 | $44.74 | $44.79 | $44.30 | $44.48 | $43.61 | 69,692 |
| 2022-06-10 | $45.51 | $45.53 | $45.27 | $45.29 | $44.40 | 45,622 |
| 2022-06-09 | $45.57 | $45.64 | $45.50 | $45.57 | $44.68 | 22,912 |
| 2022-06-08 | $45.82 | $45.82 | $45.59 | $45.60 | $44.70 | 34,049 |
| 2022-06-07 | $45.68 | $45.72 | $45.60 | $45.71 | $44.81 | 27,870 |
| 2022-06-06 | $45.86 | $45.86 | $45.57 | $45.60 | $44.70 | 48,613 |
| 2022-06-03 | $45.56 | $45.87 | $45.54 | $45.85 | $44.95 | 68,553 |
| 2022-06-02 | $45.64 | $45.65 | $45.55 | $45.62 | $44.72 | 55,778 |
| 2022-06-01 | $45.78 | $45.78 | $45.45 | $45.46 | $44.57 | 278,235 |
| 2022-05-31 | $45.92 | $45.93 | $45.70 | $45.75 | $44.85 | 113,754 |
| 2022-05-27 | $46.07 | $46.17 | $46.00 | $46.08 | $45.18 | 102,737 |
| 2022-05-26 | $45.81 | $45.97 | $45.75 | $45.90 | $45.00 | 114,928 |
| 2022-05-25 | $45.74 | $45.74 | $45.57 | $45.65 | $44.75 | 83,159 |
| 2022-05-24 | $45.55 | $45.67 | $45.42 | $45.60 | $44.70 | 72,228 |
| 2022-05-23 | $45.88 | $45.88 | $45.62 | $45.63 | $44.48 | 144,976 |
| 2022-05-20 | $45.92 | $45.92 | $45.68 | $45.79 | $44.63 | 232,681 |
| 2022-05-19 | $46.06 | $46.11 | $45.64 | $45.78 | $44.62 | 87,904 |
| 2022-05-18 | $45.79 | $46.00 | $45.78 | $45.93 | $44.77 | 77,986 |
| 2022-05-17 | $45.76 | $45.80 | $45.58 | $45.61 | $44.46 | 176,846 |
| 2022-05-16 | $45.94 | $45.95 | $45.80 | $45.86 | $44.70 | 65,090 |
| 2022-05-13 | $45.67 | $45.78 | $45.53 | $45.78 | $44.62 | 121,596 |
| 2022-05-12 | $45.82 | $45.89 | $45.51 | $45.62 | $44.47 | 196,313 |
| 2022-05-11 | $45.28 | $45.76 | $45.21 | $45.73 | $44.58 | 84,911 |
| 2022-05-10 | $45.37 | $45.51 | $45.22 | $45.22 | $44.07 | 62,484 |
| 2022-05-09 | $45.51 | $45.55 | $45.39 | $45.41 | $44.26 | 99,945 |
| 2022-05-06 | $45.57 | $45.76 | $45.55 | $45.60 | $44.45 | 76,457 |
| 2022-05-05 | $45.93 | $46.02 | $45.63 | $45.77 | $44.61 | 79,511 |
| 2022-05-04 | $45.81 | $46.33 | $45.71 | $46.25 | $45.08 | 42,821 |
| 2022-05-03 | $46.13 | $46.17 | $45.84 | $45.84 | $44.68 | 266,920 |
| 2022-05-02 | $46.16 | $46.20 | $45.69 | $45.73 | $44.58 | 184,621 |
| 2022-04-29 | $46.76 | $46.83 | $46.34 | $46.36 | $45.19 | 30,685 |
| 2022-04-28 | $46.69 | $46.79 | $46.52 | $46.79 | $45.60 | 25,152 |
| 2022-04-27 | $46.74 | $46.74 | $46.44 | $46.53 | $45.35 | 47,167 |
| 2022-04-26 | $46.59 | $46.63 | $46.45 | $46.60 | $45.42 | 45,909 |
| 2022-04-25 | $46.66 | $46.72 | $46.43 | $46.46 | $45.29 | 60,627 |
| 2022-04-22 | $46.62 | $46.75 | $46.45 | $46.48 | $45.30 | 68,511 |
| 2022-04-21 | $46.48 | $46.63 | $46.19 | $46.62 | $45.44 | 72,307 |
| 2022-04-20 | $46.22 | $46.51 | $46.19 | $46.45 | $45.28 | 38,151 |
| 2022-04-19 | $46.28 | $46.33 | $46.07 | $46.09 | $44.93 | 24,738 |
| 2022-04-18 | $46.64 | $46.65 | $46.52 | $46.56 | $45.21 | 50,369 |
| 2022-04-14 | $46.64 | $46.76 | $46.47 | $46.58 | $45.23 | 58,482 |
| 2022-04-13 | $46.75 | $46.84 | $46.57 | $46.59 | $45.24 | 68,908 |
| 2022-04-12 | $46.89 | $46.93 | $46.69 | $46.69 | $45.34 | 126,402 |
| 2022-04-11 | $46.54 | $46.64 | $46.47 | $46.64 | $45.29 | 29,638 |
| 2022-04-08 | $46.59 | $46.71 | $46.56 | $46.71 | $45.36 | 60,047 |
| 2022-04-07 | $46.68 | $46.77 | $46.59 | $46.64 | $45.28 | 50,044 |
| 2022-04-06 | $46.80 | $46.81 | $46.49 | $46.69 | $45.34 | 48,860 |
| 2022-04-05 | $47.32 | $47.32 | $46.88 | $46.91 | $45.54 | 23,274 |
| 2022-04-04 | $47.36 | $47.40 | $47.25 | $47.27 | $45.90 | 73,874 |
| 2022-04-01 | $47.37 | $47.48 | $47.28 | $47.31 | $45.94 | 36,080 |
| 2022-03-31 | $47.97 | $48.02 | $47.64 | $47.76 | $46.37 | 30,007 |
| 2022-03-30 | $47.61 | $47.85 | $47.61 | $47.81 | $46.42 | 28,898 |
| 2022-03-29 | $47.62 | $47.72 | $47.54 | $47.56 | $46.18 | 95,943 |
| 2022-03-28 | $47.89 | $47.93 | $47.75 | $47.76 | $46.37 | 71,465 |
| 2022-03-25 | $48.00 | $48.00 | $47.69 | $47.78 | $46.39 | 94,966 |
| 2022-03-24 | $48.38 | $48.40 | $48.15 | $48.17 | $46.78 | 72,317 |
| 2022-03-23 | $48.11 | $48.47 | $48.09 | $48.47 | $47.06 | 151,445 |
| 2022-03-22 | $48.04 | $48.11 | $47.86 | $47.87 | $46.48 | 91,181 |
| 2022-03-21 | $48.55 | $48.60 | $48.17 | $48.25 | $46.73 | 36,192 |
| 2022-03-18 | $48.97 | $48.97 | $48.67 | $48.73 | $47.19 | 141,475 |
| 2022-03-17 | $48.45 | $48.88 | $48.42 | $48.84 | $47.30 | 52,811 |
| 2022-03-16 | $48.43 | $48.52 | $47.92 | $48.20 | $46.68 | 78,014 |
| 2022-03-15 | $48.96 | $48.97 | $48.54 | $48.54 | $47.01 | 125,526 |
| 2022-03-14 | $49.25 | $49.25 | $48.94 | $48.94 | $47.39 | 149,592 |
| 2022-03-11 | $49.42 | $49.60 | $49.39 | $49.54 | $47.98 | 63,981 |
| 2022-03-10 | $49.16 | $49.32 | $48.92 | $49.23 | $47.68 | 46,966 |
| 2022-03-09 | $49.78 | $49.78 | $49.12 | $49.33 | $47.77 | 117,059 |
| 2022-03-08 | $49.60 | $49.90 | $49.51 | $49.87 | $48.30 | 89,144 |
| 2022-03-07 | $49.40 | $49.74 | $49.40 | $49.71 | $48.14 | 108,986 |
| 2022-03-04 | $49.35 | $49.63 | $49.35 | $49.39 | $47.83 | 126,477 |
| 2022-03-03 | $49.02 | $49.10 | $48.94 | $48.96 | $47.42 | 60,809 |
| 2022-03-02 | $49.21 | $49.22 | $49.01 | $49.01 | $47.46 | 45,827 |
| 2022-03-01 | $49.07 | $49.47 | $49.07 | $49.31 | $47.75 | 29,832 |
| 2022-02-28 | $48.56 | $48.93 | $48.48 | $48.90 | $47.35 | 65,641 |
| 2022-02-25 | $48.04 | $48.07 | $47.92 | $48.06 | $46.54 | 133,071 |
| 2022-02-24 | $48.56 | $48.65 | $48.04 | $48.15 | $46.63 | 76,094 |
| 2022-02-23 | $47.74 | $47.97 | $47.74 | $47.90 | $46.39 | 18,787 |
| 2022-02-22 | $47.88 | $47.97 | $47.80 | $47.97 | $46.35 | 59,980 |
| 2022-02-18 | $47.80 | $47.84 | $47.76 | $47.82 | $46.20 | 64,354 |
| 2022-02-17 | $47.65 | $47.75 | $47.51 | $47.70 | $46.09 | 60,419 |
| 2022-02-16 | $47.54 | $47.61 | $47.48 | $47.54 | $45.93 | 45,178 |
| 2022-02-15 | $47.49 | $47.56 | $47.46 | $47.47 | $45.87 | 65,466 |
| 2022-02-14 | $47.60 | $47.84 | $47.55 | $47.73 | $46.12 | 59,809 |
| 2022-02-11 | $47.62 | $47.83 | $47.43 | $47.80 | $46.18 | 52,215 |
| 2022-02-10 | $47.59 | $47.62 | $47.32 | $47.32 | $45.72 | 121,880 |
| 2022-02-09 | $47.74 | $47.83 | $47.69 | $47.74 | $46.13 | 46,577 |
| 2022-02-08 | $47.59 | $47.71 | $47.58 | $47.63 | $46.02 | 119,210 |
| 2022-02-07 | $47.96 | $47.96 | $47.57 | $47.70 | $46.09 | 86,184 |
| 2022-02-04 | $47.81 | $47.86 | $47.68 | $47.77 | $46.15 | 193,349 |
| 2022-02-03 | $48.24 | $48.24 | $48.04 | $48.08 | $46.46 | 90,440 |
| 2022-02-02 | $48.29 | $48.46 | $48.29 | $48.38 | $46.75 | 70,217 |
| 2022-02-01 | $48.50 | $48.50 | $48.32 | $48.32 | $46.69 | 32,146 |
| 2022-01-31 | $48.44 | $48.54 | $48.42 | $48.52 | $46.88 | 39,470 |
| 2022-01-28 | $48.32 | $48.47 | $48.32 | $48.42 | $46.79 | 33,448 |
| 2022-01-27 | $48.18 | $48.22 | $48.06 | $48.22 | $46.59 | 55,766 |
| 2022-01-26 | $48.39 | $48.47 | $47.98 | $47.98 | $46.36 | 67,193 |
| 2022-01-25 | $48.43 | $48.52 | $48.36 | $48.37 | $46.73 | 67,922 |
| 2022-01-24 | $48.44 | $48.45 | $48.30 | $48.45 | $46.81 | 55,971 |
| 2022-01-21 | $48.27 | $48.30 | $48.12 | $48.30 | $46.67 | 90,699 |
| 2022-01-20 | $48.19 | $48.19 | $47.95 | $48.17 | $46.54 | 61,484 |
| 2022-01-19 | $48.05 | $48.09 | $47.91 | $47.92 | $46.30 | 121,351 |
| 2022-01-18 | $48.18 | $48.18 | $48.03 | $48.06 | $46.39 | 47,822 |
| 2022-01-14 | $48.43 | $48.60 | $48.29 | $48.60 | $46.92 | 136,527 |
| 2022-01-13 | $48.51 | $48.60 | $48.46 | $48.55 | $46.86 | 53,371 |
| 2022-01-12 | $48.80 | $48.80 | $48.54 | $48.55 | $46.87 | 95,863 |
| 2022-01-11 | $48.53 | $48.85 | $48.49 | $48.85 | $47.16 | 21,367 |
| 2022-01-10 | $48.38 | $48.50 | $48.31 | $48.50 | $46.82 | 45,368 |
| 2022-01-07 | $48.55 | $48.55 | $48.43 | $48.48 | $46.80 | 98,771 |
| 2022-01-06 | $48.73 | $48.73 | $48.41 | $48.55 | $46.86 | 173,613 |
| 2022-01-05 | $49.20 | $49.21 | $48.81 | $49.12 | $47.42 | 52,715 |
| 2022-01-04 | $49.35 | $49.36 | $49.13 | $49.21 | $47.51 | 66,857 |
| 2022-01-03 | $49.47 | $49.47 | $49.36 | $49.41 | $47.70 | 95,233 |
| 2021-12-31 | $49.69 | $49.84 | $49.64 | $49.66 | $47.94 | 30,695 |
| 2021-12-30 | $49.54 | $49.72 | $49.54 | $49.72 | $48.00 | 22,520 |
| 2021-12-29 | $49.31 | $49.44 | $49.25 | $49.44 | $47.73 | 31,341 |
| 2021-12-28 | $49.56 | $49.56 | $49.41 | $49.42 | $47.71 | 44,510 |
| 2021-12-27 | $49.30 | $49.43 | $49.29 | $49.43 | $47.72 | 27,570 |
| 2021-12-23 | $49.22 | $49.26 | $49.20 | $49.24 | $47.54 | 11,173 |
| 2021-12-22 | $49.14 | $49.39 | $49.14 | $49.33 | $47.62 | 39,944 |
| 2021-12-21 | $49.09 | $49.17 | $49.03 | $49.17 | $47.46 | 51,994 |
| 2021-12-20 | $49.16 | $49.20 | $49.11 | $49.11 | $47.41 | 81,110 |
| 2021-12-17 | $49.18 | $49.22 | $49.09 | $49.11 | $47.41 | 29,232 |
| 2021-12-16 | $49.19 | $49.21 | $49.01 | $49.14 | $47.44 | 51,233 |
| 2021-12-15 | $49.47 | $49.47 | $48.96 | $49.27 | $47.30 | 179,736 |
| 2021-12-14 | $49.24 | $49.24 | $49.11 | $49.22 | $47.25 | 21,358 |
| 2021-12-13 | $49.43 | $49.52 | $49.36 | $49.36 | $47.38 | 20,681 |
| 2021-12-10 | $49.34 | $49.42 | $49.32 | $49.34 | $47.36 | 27,924 |
| 2021-12-09 | $49.55 | $49.59 | $49.30 | $49.30 | $47.33 | 142,081 |
| 2021-12-08 | $49.49 | $49.52 | $49.42 | $49.49 | $47.51 | 36,622 |
| 2021-12-07 | $49.50 | $49.65 | $49.45 | $49.49 | $47.51 | 21,237 |
| 2021-12-06 | $49.67 | $49.68 | $49.42 | $49.43 | $47.45 | 66,540 |
| 2021-12-03 | $49.46 | $49.71 | $49.42 | $49.58 | $47.60 | 70,595 |
| 2021-12-02 | $49.32 | $49.52 | $49.32 | $49.52 | $47.54 | 204,073 |
| 2021-12-01 | $49.30 | $49.48 | $49.26 | $49.39 | $47.41 | 122,984 |
| 2021-11-30 | $49.83 | $49.92 | $49.55 | $49.71 | $47.72 | 96,524 |
| 2021-11-29 | $49.68 | $49.78 | $49.59 | $49.63 | $47.64 | 34,586 |
| 2021-11-26 | $49.58 | $49.76 | $49.58 | $49.73 | $47.74 | 29,080 |
| 2021-11-24 | $49.48 | $49.48 | $49.22 | $49.46 | $47.48 | 137,260 |
| 2021-11-23 | $49.38 | $49.38 | $49.21 | $49.31 | $47.34 | 180,095 |
| 2021-11-22 | $49.57 | $49.65 | $49.45 | $49.51 | $47.52 | 31,630 |
| 2021-11-19 | $50.13 | $50.16 | $49.94 | $49.94 | $47.94 | 18,469 |
| 2021-11-18 | $50.05 | $50.15 | $50.02 | $50.07 | $48.06 | 49,264 |
| 2021-11-17 | $49.98 | $50.26 | $49.92 | $50.08 | $48.07 | 203,417 |
| 2021-11-16 | $50.13 | $50.13 | $49.97 | $49.97 | $47.97 | 73,213 |
Dimensional Inflation-Protected Securities ETF (DFIP) News Headlines
Recent Dimensional Inflation-Protected Securities ETF (DFIP) News
Similar Companies to Dimensional Inflation-Protected Securities ETF (DFIP) 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 | -- | -- | -- |