Dimensional National Municipal Bond ETF (DFNM) Exchange: NYSE ARCA
Data as of April 26, 2024
$47.86 ($0.10) 0.21%
Dimensional National Municipal Bond ETF - Daily Information
Click for more stock information on Dimensional National Municipal Bond ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $47.78 |
Previous Close | $47.86 |
High | $47.87 |
Low | $47.78 |
Adjusted Open | $47.78 |
Previous Adjusted Close | $47.86 |
Adjusted High | $47.87 |
Adjusted Low | $47.78 |
About Dimensional National Municipal Bond ETF (DFNM)
The Municipal Bond ETF will seek to achieve its investment objective by investing primarily in a universe of investment grade municipal securities, the interest on which is exempt from regular federal income tax. Municipal securities in which the Portfolio may invest include, among others, revenue bonds, general obligation bonds, industrial development bonds, municipal lease obligations, commercial paper, variable rate demand obligations and other instruments (including participation interests in such securities) issued by or on behalf of the states, territories and possessions of the United States (including the District of Columbia) and their political subdivisions, agencies and instrumentalities. The interest on the municipal securities purchased by the Portfolio, in the opinion of bond counsel for the issuers and under current tax law, is exempt from federal income tax (i.e., excludable from gross income for individuals for federal income tax purposes but not necessarily exempt from state or local taxes). As a fundamental investment policy, under normal market conditions, the Portfolio will invest at least 80% of its net assets in municipal securities that pay interest exempt from federal income tax. The Portfolio does not currently intend to invest its assets in municipal securities whose interest is subject to the federal alternative minimum tax. Under normal circumstances, the Portfolio will generally maintain a dollar-weighted average duration of no more than one half year greater, and no less than one year below, the average duration of the Portfolio’s benchmark, the S&P Intermediate Term National AMT-Free Municipal Bond Index, which was approximately 3.70 years as of August 31, 2021. In making purchase decisions, if the expected term premium is greater for longer-term securities in the eligible maturity range, the Advisor will focus investment in the longer-term area, otherwise, the Portfolio will focus investment in the shorter-term area of the eligible maturity range. If a security has been redeemed by the issuer at a date prior to the stated final maturity date for the purposes of the above duration restriction, the early redemption date shall be considered the maturity date regardless of the stated final maturity. 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 fixed income securities in which the Portfolio invests are considered investment grade at the time of purchase (e.g., rated BBB- or above by S&P Global Ratings (“S&P”) or Fitch Ratings Ltd. (“Fitch”) or Baa3 or above by Moody’s Investor’s Service, Inc. (“Moody’s”)). Municipal securities are often issued to obtain funds for various public purposes, including the construction of a wide range of public facilities, such as bridges, highways, housing, hospitals, mass transportation facilities, schools, streets and public utilities, such as water and sewer works. Municipal securities include municipal leases, certificates of participation, municipal obligation components and municipal custody receipts. The Portfolio may invest more than 25% of its assets in municipal securities issued to finance projects in a particular segment of the bond market including, but not limited to, health care, housing, education, utilities, and transportation. The Portfolio also may invest more than 25% of its assets in industrial development bonds. The Portfolio may (1) purchase certain municipal securities that are insured, (2) invest in municipal securities secured by mortgages on single-family homes and multi-family projects, (3) invest in pre-refunded municipal securities, (4) purchase tax-exempt municipal securities on a “when-issued” basis, and (5) use fixed income related futures and options contracts, credit default swaps and interest rate swaps to hedge against changes in interest rates. The Portfolio also may purchase or sell futures contracts and options on futures contracts, to hedge its interest rate exposure or for non-hedging purposes, such as a substitute for direct investment or to increase or decrease market exposure based on actual or expected cash inflows or outflows from the Portfolio. Although the Portfolio attempts to invest all of its assets in tax-exempt securities, it is possible, although not anticipated, that a portion of its assets may be invested in securities that pay taxable interest, including interest that may be subject to the federal alternative minimum tax. These investments could generate taxable income for shareholders. 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 National Municipal Bond ETF (DFNM)
Historical Stock Data for Dimensional National Municipal Bond ETF (DFNM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $47.78 | $47.87 | $47.78 | $47.86 | $47.86 | 88,636 |
2024-04-11 | $47.71 | $47.80 | $47.70 | $47.76 | $47.76 | 109,399 |
2024-04-10 | $47.73 | $47.78 | $47.71 | $47.75 | $47.75 | 105,600 |
2024-04-09 | $47.88 | $47.93 | $47.88 | $47.92 | $47.92 | 57,371 |
2024-04-08 | $47.80 | $47.88 | $47.80 | $47.86 | $47.86 | 97,267 |
2024-04-05 | $47.80 | $47.88 | $47.80 | $47.86 | $47.86 | 58,638 |
2024-04-04 | $47.90 | $47.93 | $47.88 | $47.92 | $47.92 | 79,354 |
2024-04-03 | $47.84 | $47.90 | $47.83 | $47.89 | $47.89 | 77,865 |
2024-04-02 | $47.98 | $47.98 | $47.92 | $47.97 | $47.97 | 67,494 |
2024-04-01 | $48.02 | $48.04 | $47.95 | $48.00 | $48.00 | 149,096 |
2024-03-28 | $48.00 | $48.10 | $48.00 | $48.09 | $48.09 | 81,788 |
2024-03-27 | $48.07 | $48.12 | $48.07 | $48.08 | $48.08 | 74,014 |
2024-03-26 | $48.08 | $48.16 | $48.08 | $48.09 | $48.09 | 77,252 |
2024-03-25 | $48.22 | $48.22 | $48.08 | $48.08 | $48.08 | 42,720 |
2024-03-22 | $48.22 | $48.22 | $48.13 | $48.13 | $48.13 | 74,195 |
2024-03-21 | $48.13 | $48.18 | $48.12 | $48.12 | $48.12 | 65,026 |
2024-03-20 | $48.23 | $48.23 | $48.13 | $48.14 | $48.14 | 67,210 |
2024-03-19 | $48.22 | $48.22 | $48.16 | $48.18 | $48.18 | 56,260 |
2024-03-18 | $48.51 | $48.51 | $48.23 | $48.24 | $48.15 | 38,266 |
2024-03-15 | $48.25 | $48.28 | $48.22 | $48.22 | $48.13 | 42,519 |
2024-03-14 | $48.34 | $48.34 | $48.25 | $48.25 | $48.16 | 124,926 |
2024-03-13 | $48.42 | $48.42 | $48.31 | $48.32 | $48.23 | 100,335 |
2024-03-12 | $48.33 | $48.35 | $48.31 | $48.31 | $48.22 | 71,589 |
2024-03-11 | $48.40 | $48.40 | $48.32 | $48.32 | $48.23 | 83,599 |
2024-03-08 | $48.33 | $48.37 | $48.33 | $48.33 | $48.24 | 52,232 |
2024-03-07 | $48.32 | $48.36 | $48.32 | $48.34 | $48.25 | 85,875 |
2024-03-06 | $48.26 | $48.36 | $48.26 | $48.29 | $48.20 | 59,380 |
2024-03-05 | $48.35 | $48.35 | $48.26 | $48.30 | $48.21 | 70,338 |
2024-03-04 | $48.27 | $48.27 | $48.22 | $48.24 | $48.15 | 111,553 |
2024-03-01 | $48.28 | $48.31 | $48.22 | $48.27 | $48.27 | 141,779 |
2024-02-29 | $48.22 | $48.29 | $48.22 | $48.26 | $48.26 | 101,318 |
2024-02-28 | $48.28 | $48.28 | $48.24 | $48.26 | $48.26 | 220,073 |
2024-02-27 | $48.18 | $48.30 | $48.18 | $48.24 | $48.24 | 72,908 |
2024-02-26 | $48.29 | $48.29 | $48.19 | $48.23 | $48.23 | 68,872 |
2024-02-23 | $48.15 | $48.27 | $48.15 | $48.23 | $48.23 | 98,596 |
2024-02-22 | $48.23 | $48.23 | $48.18 | $48.20 | $48.20 | 67,877 |
2024-02-21 | $48.27 | $48.27 | $48.17 | $48.21 | $48.21 | 80,541 |
2024-02-20 | $48.34 | $48.36 | $48.29 | $48.30 | $48.18 | 111,262 |
2024-02-16 | $48.31 | $48.32 | $48.25 | $48.32 | $48.20 | 151,449 |
2024-02-15 | $48.35 | $48.35 | $48.26 | $48.35 | $48.23 | 91,928 |
2024-02-14 | $48.29 | $48.29 | $48.21 | $48.26 | $48.14 | 40,312 |
2024-02-13 | $48.28 | $48.28 | $48.17 | $48.18 | $48.06 | 82,622 |
2024-02-12 | $48.37 | $48.37 | $48.32 | $48.35 | $48.23 | 140,660 |
2024-02-09 | $48.21 | $48.31 | $48.21 | $48.29 | $48.17 | 53,522 |
2024-02-08 | $48.27 | $48.27 | $48.24 | $48.27 | $48.15 | 58,465 |
2024-02-07 | $48.32 | $48.32 | $48.26 | $48.27 | $48.15 | 88,446 |
2024-02-06 | $48.23 | $48.31 | $48.20 | $48.25 | $48.13 | 179,267 |
2024-02-05 | $48.28 | $48.30 | $48.23 | $48.23 | $48.11 | 136,555 |
2024-02-02 | $48.35 | $48.36 | $48.32 | $48.34 | $48.22 | 84,566 |
2024-02-01 | $48.42 | $48.51 | $48.41 | $48.46 | $48.34 | 69,287 |
2024-01-31 | $48.34 | $48.42 | $48.31 | $48.42 | $48.30 | 61,195 |
2024-01-30 | $48.22 | $48.25 | $48.20 | $48.25 | $48.13 | 53,169 |
2024-01-29 | $48.17 | $48.25 | $48.16 | $48.23 | $48.11 | 148,627 |
2024-01-26 | $48.15 | $48.17 | $48.12 | $48.17 | $48.05 | 72,513 |
2024-01-25 | $48.11 | $48.17 | $48.11 | $48.11 | $47.99 | 207,238 |
2024-01-24 | $48.21 | $48.21 | $48.11 | $48.12 | $48.00 | 183,671 |
2024-01-23 | $48.18 | $48.19 | $48.12 | $48.15 | $48.03 | 151,454 |
2024-01-22 | $48.22 | $48.22 | $48.17 | $48.19 | $48.07 | 72,181 |
2024-01-19 | $48.15 | $48.18 | $48.13 | $48.16 | $48.04 | 95,734 |
2024-01-18 | $48.25 | $48.26 | $48.16 | $48.16 | $48.04 | 70,697 |
2024-01-17 | $48.35 | $48.35 | $48.24 | $48.25 | $48.13 | 93,767 |
2024-01-16 | $48.43 | $48.43 | $48.31 | $48.37 | $48.23 | 139,988 |
2024-01-12 | $48.46 | $48.46 | $48.38 | $48.41 | $48.27 | 174,193 |
2024-01-11 | $48.35 | $48.44 | $48.35 | $48.38 | $48.24 | 125,531 |
2024-01-10 | $48.40 | $48.51 | $48.40 | $48.41 | $48.27 | 79,119 |
2024-01-09 | $48.42 | $48.50 | $48.42 | $48.47 | $48.33 | 90,443 |
2024-01-08 | $48.48 | $48.51 | $48.44 | $48.49 | $48.35 | 81,894 |
2024-01-05 | $48.43 | $48.48 | $48.41 | $48.46 | $48.32 | 101,831 |
2024-01-04 | $48.39 | $48.48 | $48.39 | $48.46 | $48.32 | 74,653 |
2024-01-03 | $48.47 | $48.50 | $48.42 | $48.49 | $48.35 | 107,719 |
2024-01-02 | $48.44 | $48.50 | $48.38 | $48.43 | $48.29 | 117,944 |
2023-12-29 | $48.47 | $48.51 | $48.47 | $48.51 | $48.37 | 249,569 |
2023-12-28 | $48.47 | $48.58 | $48.42 | $48.49 | $48.35 | 99,968 |
2023-12-27 | $48.44 | $48.53 | $48.44 | $48.47 | $48.34 | 112,046 |
2023-12-26 | $48.45 | $48.47 | $48.37 | $48.45 | $48.31 | 118,529 |
2023-12-22 | $48.47 | $48.47 | $48.38 | $48.40 | $48.26 | 173,147 |
2023-12-21 | $48.47 | $48.47 | $48.37 | $48.43 | $48.29 | 253,457 |
2023-12-20 | $48.39 | $48.45 | $48.35 | $48.45 | $48.31 | 205,306 |
2023-12-19 | $48.25 | $48.36 | $48.25 | $48.35 | $48.21 | 132,362 |
2023-12-18 | $48.57 | $48.57 | $48.42 | $48.42 | $48.12 | 199,988 |
2023-12-15 | $48.59 | $48.59 | $48.45 | $48.49 | $48.49 | 137,568 |
2023-12-14 | $48.50 | $48.50 | $48.35 | $48.47 | $48.47 | 93,393 |
2023-12-13 | $48.20 | $48.35 | $48.13 | $48.28 | $48.28 | 219,179 |
2023-12-12 | $48.14 | $48.18 | $48.12 | $48.16 | $48.16 | 60,441 |
2023-12-11 | $48.05 | $48.16 | $48.05 | $48.16 | $48.16 | 104,062 |
2023-12-08 | $48.07 | $48.14 | $48.05 | $48.14 | $48.14 | 90,322 |
2023-12-07 | $48.15 | $48.18 | $48.10 | $48.16 | $48.16 | 105,760 |
2023-12-06 | $47.99 | $48.14 | $47.99 | $48.14 | $48.14 | 164,162 |
2023-12-05 | $48.03 | $48.05 | $48.00 | $48.05 | $48.05 | 235,562 |
2023-12-04 | $47.82 | $47.95 | $47.82 | $47.89 | $47.89 | 141,680 |
2023-12-01 | $47.84 | $47.98 | $47.82 | $47.91 | $47.91 | 94,493 |
2023-11-30 | $47.82 | $47.85 | $47.74 | $47.80 | $47.80 | 101,301 |
2023-11-29 | $47.63 | $47.81 | $47.63 | $47.80 | $47.80 | 125,501 |
2023-11-28 | $47.53 | $47.60 | $47.49 | $47.55 | $47.55 | 237,430 |
2023-11-27 | $47.48 | $47.49 | $47.42 | $47.49 | $47.49 | 138,445 |
2023-11-24 | $47.47 | $47.47 | $47.37 | $47.40 | $47.40 | 50,681 |
2023-11-22 | $47.46 | $47.46 | $47.34 | $47.42 | $47.42 | 128,351 |
2023-11-21 | $47.32 | $47.40 | $47.30 | $47.40 | $47.40 | 123,986 |
2023-11-20 | $47.37 | $47.43 | $47.32 | $47.41 | $47.32 | 147,214 |
2023-11-17 | $47.33 | $47.33 | $47.24 | $47.33 | $47.24 | 97,682 |
2023-11-16 | $47.31 | $47.33 | $47.21 | $47.31 | $47.22 | 108,224 |
2023-11-15 | $47.17 | $47.18 | $47.07 | $47.18 | $47.09 | 82,780 |
2023-11-14 | $47.17 | $47.24 | $47.12 | $47.19 | $47.10 | 158,298 |
2023-11-13 | $47.00 | $47.00 | $46.81 | $46.95 | $46.86 | 143,031 |
2023-11-10 | $47.02 | $47.02 | $46.80 | $46.94 | $46.94 | 279,979 |
2023-11-09 | $46.94 | $46.95 | $46.84 | $46.87 | $46.87 | 97,823 |
2023-11-08 | $46.92 | $46.95 | $46.87 | $46.91 | $46.91 | 114,531 |
2023-11-07 | $46.86 | $46.87 | $46.76 | $46.85 | $46.85 | 164,140 |
2023-11-06 | $46.64 | $46.72 | $46.64 | $46.67 | $46.67 | 261,420 |
2023-11-03 | $46.83 | $46.83 | $46.66 | $46.66 | $46.66 | 154,835 |
2023-11-02 | $46.49 | $46.51 | $46.40 | $46.47 | $46.47 | 117,225 |
2023-11-01 | $46.21 | $46.34 | $46.16 | $46.32 | $46.32 | 1,364,665 |
2023-10-31 | $46.17 | $46.24 | $46.17 | $46.20 | $46.20 | 141,020 |
2023-10-30 | $46.18 | $46.23 | $46.17 | $46.20 | $46.20 | 113,480 |
2023-10-27 | $46.22 | $46.24 | $46.19 | $46.23 | $46.23 | 77,124 |
2023-10-26 | $46.18 | $46.27 | $46.18 | $46.26 | $46.26 | 170,948 |
2023-10-25 | $46.22 | $46.22 | $46.10 | $46.18 | $46.18 | 247,785 |
2023-10-24 | $46.21 | $46.24 | $46.18 | $46.24 | $46.24 | 139,963 |
2023-10-23 | $46.33 | $46.41 | $46.29 | $46.33 | $46.21 | 316,434 |
2023-10-20 | $46.38 | $46.40 | $46.28 | $46.35 | $46.23 | 154,391 |
2023-10-19 | $46.47 | $46.47 | $46.30 | $46.32 | $46.20 | 115,066 |
2023-10-18 | $46.38 | $46.45 | $46.38 | $46.40 | $46.28 | 323,666 |
2023-10-17 | $46.52 | $46.52 | $46.43 | $46.44 | $46.32 | 71,867 |
2023-10-16 | $46.61 | $46.61 | $46.49 | $46.51 | $46.39 | 81,238 |
2023-10-13 | $46.62 | $46.67 | $46.59 | $46.65 | $46.53 | 115,639 |
2023-10-12 | $46.60 | $46.64 | $46.52 | $46.56 | $46.44 | 94,844 |
2023-10-11 | $46.58 | $46.65 | $46.55 | $46.65 | $46.53 | 192,461 |
2023-10-10 | $46.37 | $46.50 | $46.33 | $46.50 | $46.38 | 848,359 |
2023-10-09 | $46.36 | $46.44 | $46.34 | $46.43 | $46.31 | 114,362 |
2023-10-06 | $46.32 | $46.32 | $46.20 | $46.29 | $46.17 | 108,667 |
2023-10-05 | $46.41 | $46.41 | $46.31 | $46.39 | $46.27 | 138,715 |
2023-10-04 | $46.35 | $46.39 | $46.28 | $46.34 | $46.22 | 524,843 |
2023-10-03 | $46.43 | $46.43 | $46.24 | $46.32 | $46.20 | 353,030 |
2023-10-02 | $46.47 | $46.47 | $46.34 | $46.42 | $46.30 | 217,401 |
2023-09-29 | $46.48 | $46.52 | $46.41 | $46.47 | $46.35 | 117,857 |
2023-09-28 | $46.49 | $46.51 | $46.38 | $46.44 | $46.32 | 210,256 |
2023-09-27 | $46.50 | $46.57 | $46.47 | $46.53 | $46.41 | 124,912 |
2023-09-26 | $46.60 | $46.60 | $46.52 | $46.55 | $46.43 | 115,312 |
2023-09-25 | $46.73 | $46.75 | $46.55 | $46.56 | $46.44 | 147,767 |
2023-09-22 | $46.76 | $46.82 | $46.69 | $46.75 | $46.63 | 101,747 |
2023-09-21 | $46.89 | $46.89 | $46.78 | $46.79 | $46.67 | 51,618 |
2023-09-20 | $46.95 | $47.01 | $46.94 | $46.98 | $46.86 | 38,759 |
2023-09-19 | $47.04 | $47.04 | $46.96 | $47.00 | $46.87 | 62,270 |
2023-09-18 | $47.13 | $47.13 | $47.08 | $47.13 | $46.93 | 119,535 |
2023-09-15 | $47.14 | $47.14 | $47.05 | $47.07 | $46.87 | 90,452 |
2023-09-14 | $47.09 | $47.16 | $47.06 | $47.08 | $46.88 | 75,798 |
2023-09-13 | $47.18 | $47.18 | $47.08 | $47.17 | $46.97 | 143,893 |
2023-09-12 | $47.12 | $47.19 | $47.09 | $47.16 | $46.96 | 30,414 |
2023-09-11 | $47.17 | $47.18 | $47.12 | $47.14 | $46.94 | 66,012 |
2023-09-08 | $47.17 | $47.22 | $47.13 | $47.17 | $46.97 | 43,828 |
2023-09-07 | $47.14 | $47.20 | $47.12 | $47.12 | $46.92 | 96,584 |
2023-09-06 | $47.13 | $47.20 | $47.12 | $47.13 | $46.93 | 104,336 |
2023-09-05 | $47.22 | $47.22 | $47.11 | $47.16 | $46.96 | 113,802 |
2023-09-01 | $47.19 | $47.21 | $47.17 | $47.21 | $47.01 | 32,242 |
2023-08-31 | $47.22 | $47.26 | $47.14 | $47.20 | $47.00 | 71,776 |
2023-08-30 | $47.18 | $47.22 | $47.14 | $47.15 | $46.95 | 55,243 |
2023-08-29 | $47.13 | $47.24 | $47.13 | $47.15 | $46.95 | 763,651 |
2023-08-28 | $47.15 | $47.18 | $47.08 | $47.18 | $46.98 | 138,335 |
2023-08-25 | $47.14 | $47.18 | $47.07 | $47.15 | $47.15 | 70,710 |
2023-08-24 | $47.18 | $47.19 | $47.12 | $47.17 | $47.17 | 34,398 |
2023-08-23 | $47.22 | $47.23 | $47.13 | $47.19 | $47.19 | 84,294 |
2023-08-22 | $47.18 | $47.20 | $47.13 | $47.16 | $47.16 | 130,480 |
2023-08-21 | $47.32 | $47.32 | $47.22 | $47.30 | $47.21 | 135,197 |
2023-08-18 | $47.40 | $47.40 | $47.32 | $47.34 | $47.25 | 82,617 |
2023-08-17 | $47.44 | $47.44 | $47.34 | $47.37 | $47.28 | 159,752 |
2023-08-16 | $47.48 | $47.48 | $47.37 | $47.47 | $47.38 | 109,771 |
2023-08-15 | $47.44 | $47.45 | $47.39 | $47.45 | $47.36 | 64,205 |
2023-08-14 | $47.43 | $47.46 | $47.36 | $47.42 | $47.33 | 38,213 |
2023-08-11 | $47.39 | $47.43 | $47.32 | $47.42 | $47.33 | 48,005 |
2023-08-10 | $47.49 | $47.49 | $47.37 | $47.44 | $47.35 | 141,401 |
2023-08-09 | $47.41 | $47.45 | $47.38 | $47.44 | $47.35 | 62,248 |
2023-08-08 | $47.38 | $47.42 | $47.33 | $47.42 | $47.42 | 168,231 |
2023-08-07 | $47.38 | $47.38 | $47.30 | $47.35 | $47.35 | 179,143 |
2023-08-04 | $47.32 | $47.37 | $47.32 | $47.33 | $47.33 | 220,879 |
2023-08-03 | $47.40 | $47.40 | $47.27 | $47.27 | $47.27 | 358,518 |
2023-08-02 | $47.56 | $47.56 | $47.41 | $47.45 | $47.45 | 353,409 |
2023-08-01 | $47.58 | $47.58 | $47.53 | $47.56 | $47.56 | 72,784 |
2023-07-31 | $47.65 | $47.65 | $47.58 | $47.61 | $47.61 | 92,058 |
2023-07-28 | $47.66 | $47.70 | $47.60 | $47.65 | $47.65 | 130,047 |
2023-07-27 | $47.75 | $47.75 | $47.65 | $47.69 | $47.69 | 104,309 |
2023-07-26 | $47.79 | $47.82 | $47.72 | $47.81 | $47.81 | 129,490 |
2023-07-25 | $47.76 | $47.78 | $47.70 | $47.78 | $47.78 | 164,943 |
2023-07-24 | $47.83 | $47.83 | $47.72 | $47.77 | $47.77 | 71,575 |
2023-07-21 | $47.80 | $47.80 | $47.72 | $47.78 | $47.78 | 87,057 |
2023-07-20 | $47.80 | $47.80 | $47.70 | $47.75 | $47.75 | 92,761 |
2023-07-19 | $47.79 | $47.80 | $47.71 | $47.78 | $47.78 | 46,234 |
2023-07-18 | $47.73 | $47.73 | $47.66 | $47.70 | $47.70 | 67,842 |
2023-07-17 | $47.78 | $47.78 | $47.68 | $47.74 | $47.65 | 54,869 |
2023-07-14 | $47.78 | $47.78 | $47.67 | $47.72 | $47.72 | 202,753 |
2023-07-13 | $47.73 | $47.75 | $47.66 | $47.73 | $47.73 | 102,633 |
2023-07-12 | $47.69 | $47.69 | $47.58 | $47.63 | $47.63 | 148,121 |
2023-07-11 | $47.61 | $47.62 | $47.53 | $47.58 | $47.58 | 56,929 |
2023-07-10 | $47.61 | $47.61 | $47.53 | $47.57 | $47.57 | 45,686 |
2023-07-07 | $47.49 | $47.58 | $47.49 | $47.53 | $47.53 | 30,994 |
2023-07-06 | $47.62 | $47.62 | $47.50 | $47.56 | $47.56 | 137,262 |
2023-07-05 | $47.58 | $47.65 | $47.57 | $47.63 | $47.63 | 46,157 |
2023-07-03 | $47.58 | $47.65 | $47.58 | $47.63 | $47.63 | 20,279 |
2023-06-30 | $47.70 | $47.70 | $47.53 | $47.63 | $47.63 | 53,439 |
2023-06-29 | $47.69 | $47.69 | $47.54 | $47.58 | $47.58 | 81,956 |
2023-06-28 | $47.73 | $47.73 | $47.60 | $47.69 | $47.69 | 30,790 |
2023-06-27 | $47.70 | $47.74 | $47.57 | $47.64 | $47.64 | 66,044 |
2023-06-26 | $47.68 | $47.68 | $47.57 | $47.68 | $47.68 | 38,213 |
2023-06-23 | $47.73 | $47.73 | $47.61 | $47.69 | $47.69 | 156,878 |
2023-06-22 | $47.62 | $47.63 | $47.53 | $47.62 | $47.62 | 197,818 |
2023-06-21 | $47.62 | $47.67 | $47.52 | $47.67 | $47.67 | 52,027 |
2023-06-20 | $47.68 | $47.74 | $47.60 | $47.68 | $47.60 | 92,954 |
2023-06-16 | $47.65 | $47.66 | $47.56 | $47.66 | $47.66 | 40,063 |
2023-06-15 | $47.63 | $47.68 | $47.59 | $47.66 | $47.66 | 43,046 |
2023-06-14 | $47.64 | $47.64 | $47.50 | $47.59 | $47.59 | 76,006 |
2023-06-13 | $47.68 | $47.68 | $47.50 | $47.51 | $47.51 | 49,634 |
2023-06-12 | $47.49 | $47.57 | $47.47 | $47.54 | $47.54 | 48,455 |
2023-06-09 | $47.57 | $47.57 | $47.48 | $47.53 | $47.53 | 35,773 |
2023-06-08 | $47.57 | $47.58 | $47.50 | $47.55 | $47.55 | 30,388 |
2023-06-07 | $47.58 | $47.58 | $47.43 | $47.49 | $47.49 | 50,395 |
2023-06-06 | $47.59 | $47.59 | $47.48 | $47.55 | $47.55 | 43,757 |
2023-06-05 | $47.35 | $47.52 | $47.35 | $47.44 | $47.44 | 58,600 |
2023-06-02 | $47.54 | $47.54 | $47.40 | $47.43 | $47.43 | 98,896 |
2023-06-01 | $47.49 | $47.55 | $47.45 | $47.52 | $47.52 | 129,388 |
2023-05-31 | $47.43 | $47.47 | $47.39 | $47.44 | $47.44 | 58,216 |
2023-05-30 | $47.22 | $47.37 | $47.19 | $47.35 | $47.35 | 108,451 |
2023-05-26 | $47.24 | $47.25 | $47.15 | $47.22 | $47.22 | 82,448 |
2023-05-25 | $47.17 | $47.24 | $47.13 | $47.16 | $47.16 | 106,553 |
2023-05-24 | $47.22 | $47.26 | $47.15 | $47.17 | $47.17 | 143,637 |
2023-05-23 | $47.38 | $47.38 | $47.26 | $47.27 | $47.27 | 56,876 |
2023-05-22 | $47.38 | $47.50 | $47.38 | $47.49 | $47.41 | 126,947 |
2023-05-19 | $47.60 | $48.40 | $47.42 | $47.49 | $47.40 | 224,392 |
2023-05-18 | $47.69 | $47.70 | $47.58 | $47.59 | $47.51 | 84,086 |
2023-05-17 | $47.92 | $47.92 | $47.74 | $47.84 | $47.76 | 132,942 |
2023-05-16 | $47.96 | $47.96 | $47.86 | $47.90 | $47.81 | 206,911 |
2023-05-15 | $48.00 | $48.00 | $47.89 | $47.97 | $47.89 | 93,119 |
2023-05-12 | $48.04 | $48.04 | $47.93 | $47.94 | $47.85 | 81,926 |
2023-05-11 | $48.03 | $48.05 | $48.01 | $48.02 | $48.02 | 187,002 |
2023-05-10 | $48.10 | $48.10 | $48.03 | $48.06 | $48.06 | 156,701 |
2023-05-09 | $48.03 | $48.03 | $47.99 | $48.00 | $48.00 | 52,821 |
2023-05-08 | $47.97 | $48.01 | $47.93 | $47.98 | $47.98 | 33,804 |
2023-05-05 | $48.05 | $48.08 | $48.00 | $48.02 | $48.02 | 94,236 |
2023-05-04 | $48.03 | $48.08 | $47.96 | $48.05 | $48.05 | 197,579 |
2023-05-03 | $47.94 | $48.02 | $47.94 | $48.01 | $48.01 | 172,762 |
2023-05-02 | $47.84 | $48.01 | $47.84 | $47.98 | $47.98 | 200,898 |
2023-05-01 | $47.92 | $47.93 | $47.80 | $47.85 | $47.85 | 81,759 |
2023-04-28 | $47.90 | $47.94 | $47.89 | $47.94 | $47.94 | 35,569 |
2023-04-27 | $47.89 | $47.92 | $47.82 | $47.85 | $47.85 | 61,339 |
2023-04-26 | $48.01 | $48.01 | $47.86 | $47.93 | $47.93 | 473,152 |
2023-04-25 | $47.99 | $48.05 | $47.99 | $48.01 | $48.01 | 107,505 |
2023-04-24 | $47.88 | $47.89 | $47.85 | $47.87 | $47.87 | 66,728 |
2023-04-21 | $47.98 | $47.98 | $47.87 | $47.92 | $47.92 | 88,918 |
2023-04-20 | $47.96 | $47.98 | $47.93 | $47.97 | $47.97 | 40,681 |
2023-04-19 | $47.88 | $47.99 | $47.88 | $47.98 | $47.98 | 50,674 |
2023-04-18 | $48.20 | $48.20 | $48.12 | $48.13 | $48.13 | 45,731 |
2023-04-17 | $48.53 | $48.53 | $48.41 | $48.44 | $48.35 | 38,892 |
2023-04-14 | $48.64 | $48.64 | $48.44 | $48.46 | $48.37 | 71,373 |
2023-04-13 | $48.61 | $48.61 | $48.53 | $48.55 | $48.46 | 54,190 |
2023-04-12 | $48.57 | $48.63 | $48.53 | $48.63 | $48.54 | 25,623 |
2023-04-11 | $48.54 | $48.54 | $48.45 | $48.53 | $48.44 | 56,699 |
2023-04-10 | $48.42 | $48.47 | $48.41 | $48.44 | $48.35 | 132,632 |
2023-04-06 | $48.45 | $48.54 | $48.45 | $48.48 | $48.39 | 34,943 |
2023-04-05 | $48.46 | $48.52 | $48.42 | $48.50 | $48.41 | 40,871 |
2023-04-04 | $48.33 | $48.40 | $48.31 | $48.40 | $48.31 | 42,418 |
2023-04-03 | $48.30 | $48.35 | $48.25 | $48.32 | $48.23 | 64,482 |
2023-03-31 | $48.32 | $48.32 | $48.25 | $48.32 | $48.23 | 50,301 |
2023-03-30 | $48.21 | $48.27 | $48.21 | $48.25 | $48.17 | 38,924 |
2023-03-29 | $48.15 | $48.26 | $48.15 | $48.22 | $48.13 | 39,889 |
2023-03-28 | $48.15 | $48.23 | $48.13 | $48.22 | $48.14 | 30,391 |
2023-03-27 | $48.16 | $48.18 | $48.13 | $48.16 | $48.08 | 58,738 |
2023-03-24 | $48.22 | $48.25 | $48.08 | $48.19 | $48.11 | 45,456 |
2023-03-23 | $48.12 | $48.15 | $48.03 | $48.08 | $48.00 | 42,848 |
2023-03-22 | $48.02 | $48.09 | $47.89 | $48.06 | $47.98 | 37,648 |
2023-03-21 | $47.91 | $47.93 | $47.85 | $47.86 | $47.78 | 57,594 |
2023-03-20 | $48.18 | $48.18 | $47.99 | $48.02 | $47.85 | 66,583 |
2023-03-17 | $48.07 | $48.17 | $48.07 | $48.17 | $47.99 | 33,484 |
2023-03-16 | $48.10 | $48.12 | $47.95 | $48.12 | $47.94 | 114,644 |
2023-03-15 | $48.23 | $48.23 | $47.90 | $48.01 | $47.84 | 55,114 |
2023-03-14 | $47.80 | $47.84 | $47.70 | $47.79 | $47.61 | 27,220 |
2023-03-13 | $47.81 | $47.95 | $47.81 | $47.92 | $47.75 | 50,140 |
2023-03-10 | $47.70 | $47.77 | $47.62 | $47.72 | $47.55 | 24,666 |
2023-03-09 | $47.57 | $47.62 | $47.55 | $47.56 | $47.39 | 43,086 |
2023-03-08 | $47.51 | $47.52 | $47.47 | $47.52 | $47.35 | 40,121 |
2023-03-07 | $47.47 | $47.51 | $47.41 | $47.47 | $47.30 | 35,466 |
2023-03-06 | $47.51 | $47.51 | $47.36 | $47.47 | $47.30 | 106,789 |
2023-03-03 | $47.45 | $47.47 | $47.41 | $47.46 | $47.29 | 80,281 |
2023-03-02 | $47.36 | $47.43 | $47.35 | $47.42 | $47.25 | 69,047 |
2023-03-01 | $47.48 | $47.48 | $47.40 | $47.42 | $47.25 | 168,255 |
2023-02-28 | $47.47 | $47.49 | $47.42 | $47.48 | $47.31 | 83,758 |
2023-02-27 | $47.46 | $47.46 | $47.37 | $47.44 | $47.26 | 94,745 |
2023-02-24 | $47.42 | $47.42 | $47.35 | $47.40 | $47.23 | 46,630 |
2023-02-23 | $47.52 | $47.55 | $47.51 | $47.52 | $47.35 | 36,731 |
2023-02-22 | $47.50 | $47.50 | $47.40 | $47.40 | $47.23 | 83,964 |
2023-02-21 | $47.68 | $47.68 | $47.58 | $47.60 | $47.31 | 71,800 |
2023-02-17 | $47.78 | $47.81 | $47.76 | $47.80 | $47.51 | 72,120 |
2023-02-16 | $48.15 | $48.15 | $47.88 | $47.90 | $47.61 | 67,386 |
2023-02-15 | $48.22 | $48.23 | $48.11 | $48.17 | $47.88 | 81,352 |
2023-02-14 | $48.24 | $48.27 | $48.19 | $48.25 | $47.96 | 50,961 |
2023-02-13 | $48.35 | $48.36 | $48.31 | $48.34 | $48.05 | 41,042 |
2023-02-10 | $48.37 | $48.37 | $48.30 | $48.31 | $48.02 | 50,710 |
2023-02-09 | $48.40 | $48.42 | $48.32 | $48.36 | $48.07 | 29,332 |
2023-02-08 | $48.37 | $48.40 | $48.30 | $48.39 | $48.10 | 99,493 |
2023-02-07 | $48.38 | $48.46 | $48.36 | $48.43 | $48.13 | 96,236 |
2023-02-06 | $48.43 | $48.46 | $48.39 | $48.45 | $48.16 | 106,233 |
2023-02-03 | $48.59 | $48.59 | $48.50 | $48.54 | $48.25 | 48,596 |
2023-02-02 | $48.71 | $48.72 | $48.67 | $48.69 | $48.39 | 82,555 |
2023-02-01 | $48.58 | $48.67 | $48.53 | $48.66 | $48.37 | 55,909 |
2023-01-31 | $48.50 | $48.56 | $48.49 | $48.56 | $48.27 | 88,382 |
2023-01-30 | $48.49 | $48.49 | $48.43 | $48.46 | $48.17 | 63,708 |
2023-01-27 | $48.45 | $48.53 | $48.43 | $48.48 | $48.19 | 51,686 |
2023-01-26 | $48.48 | $48.51 | $48.40 | $48.48 | $48.19 | 122,162 |
2023-01-25 | $48.49 | $48.52 | $48.49 | $48.50 | $48.20 | 68,285 |
2023-01-24 | $48.47 | $48.48 | $48.40 | $48.44 | $48.15 | 168,520 |
2023-01-23 | $48.43 | $48.48 | $48.41 | $48.41 | $48.12 | 163,951 |
2023-01-20 | $48.43 | $48.49 | $48.43 | $48.46 | $48.17 | 95,127 |
2023-01-19 | $48.46 | $48.50 | $48.45 | $48.50 | $48.21 | 40,813 |
2023-01-18 | $48.47 | $48.50 | $48.43 | $48.44 | $48.15 | 113,645 |
2023-01-17 | $48.39 | $48.56 | $48.36 | $48.43 | $48.06 | 93,933 |
2023-01-13 | $48.40 | $48.40 | $48.35 | $48.35 | $47.98 | 29,187 |
2023-01-12 | $48.35 | $48.41 | $48.30 | $48.40 | $48.03 | 52,440 |
2023-01-11 | $48.26 | $48.30 | $48.22 | $48.28 | $47.91 | 50,732 |
2023-01-10 | $48.21 | $48.22 | $48.11 | $48.21 | $47.84 | 56,745 |
2023-01-09 | $48.16 | $48.23 | $48.15 | $48.20 | $47.83 | 76,742 |
2023-01-06 | $47.99 | $48.16 | $47.96 | $48.14 | $47.77 | 188,199 |
2023-01-05 | $47.94 | $48.01 | $47.92 | $47.99 | $47.63 | 820,912 |
2023-01-04 | $47.94 | $47.98 | $47.92 | $47.92 | $47.56 | 168,869 |
2023-01-03 | $47.92 | $47.92 | $47.85 | $47.85 | $47.49 | 133,257 |
2022-12-30 | $47.77 | $47.83 | $47.74 | $47.81 | $47.45 | 183,670 |
2022-12-29 | $47.79 | $47.81 | $47.72 | $47.79 | $47.43 | 300,517 |
2022-12-28 | $47.78 | $47.79 | $47.75 | $47.77 | $47.41 | 370,182 |
2022-12-27 | $47.74 | $47.77 | $47.67 | $47.76 | $47.40 | 286,907 |
2022-12-23 | $47.78 | $47.85 | $47.76 | $47.82 | $47.82 | 135,331 |
2022-12-22 | $47.83 | $47.85 | $47.80 | $47.81 | $47.81 | 208,207 |
2022-12-21 | $47.77 | $47.84 | $47.77 | $47.80 | $47.80 | 139,975 |
2022-12-20 | $47.77 | $47.83 | $47.68 | $47.76 | $47.76 | 158,020 |
2022-12-19 | $47.96 | $47.96 | $47.84 | $47.94 | $47.86 | 165,891 |
2022-12-16 | $47.94 | $48.03 | $47.93 | $48.01 | $47.93 | 404,882 |
2022-12-15 | $48.01 | $48.05 | $47.98 | $48.03 | $47.95 | 156,283 |
2022-12-14 | $48.00 | $48.02 | $47.88 | $47.98 | $47.90 | 74,085 |
2022-12-13 | $48.01 | $48.04 | $47.89 | $47.99 | $47.91 | 103,502 |
2022-12-12 | $47.98 | $47.98 | $47.83 | $47.90 | $47.82 | 254,324 |
2022-12-09 | $47.98 | $47.99 | $47.95 | $47.98 | $47.90 | 266,846 |
2022-12-08 | $48.00 | $48.01 | $47.95 | $47.98 | $47.90 | 118,603 |
2022-12-07 | $47.93 | $48.06 | $47.93 | $48.02 | $47.94 | 226,686 |
2022-12-06 | $47.86 | $47.98 | $47.83 | $47.92 | $47.84 | 251,266 |
2022-12-05 | $47.82 | $47.87 | $47.78 | $47.85 | $47.77 | 126,134 |
2022-12-02 | $47.77 | $47.87 | $47.76 | $47.85 | $47.77 | 250,810 |
2022-12-01 | $47.77 | $47.87 | $47.75 | $47.87 | $47.79 | 171,162 |
2022-11-30 | $47.64 | $47.75 | $47.60 | $47.75 | $47.67 | 135,240 |
2022-11-29 | $47.53 | $47.66 | $47.51 | $47.63 | $47.55 | 198,470 |
2022-11-28 | $47.51 | $47.58 | $47.39 | $47.49 | $47.41 | 948,731 |
2022-11-25 | $47.51 | $47.51 | $47.48 | $47.50 | $47.42 | 29,077 |
2022-11-23 | $47.42 | $47.51 | $47.42 | $47.50 | $47.50 | 182,097 |
2022-11-22 | $47.37 | $47.43 | $47.36 | $47.39 | $47.39 | 210,591 |
2022-11-21 | $47.47 | $47.47 | $47.38 | $47.40 | $47.31 | 102,356 |
2022-11-18 | $47.41 | $47.41 | $47.32 | $47.34 | $47.25 | 147,519 |
2022-11-17 | $47.23 | $47.36 | $47.23 | $47.32 | $47.23 | 268,289 |
2022-11-16 | $47.18 | $47.32 | $47.18 | $47.29 | $47.20 | 152,938 |
2022-11-15 | $47.09 | $47.18 | $47.07 | $47.14 | $47.06 | 233,701 |
2022-11-14 | $47.08 | $47.10 | $46.99 | $47.05 | $46.97 | 279,259 |
2022-11-11 | $47.08 | $47.09 | $47.05 | $47.08 | $47.00 | 120,233 |
2022-11-10 | $46.99 | $47.08 | $46.97 | $47.07 | $46.99 | 273,750 |
2022-11-09 | $46.66 | $46.72 | $46.63 | $46.70 | $46.62 | 159,448 |
2022-11-08 | $46.55 | $46.67 | $46.54 | $46.60 | $46.52 | 513,264 |
2022-11-07 | $46.57 | $46.59 | $46.44 | $46.53 | $46.45 | 247,774 |
2022-11-04 | $46.58 | $46.62 | $46.57 | $46.57 | $46.49 | 166,852 |
2022-11-03 | $46.48 | $46.62 | $46.48 | $46.60 | $46.51 | 107,093 |
2022-11-02 | $46.63 | $46.73 | $46.60 | $46.64 | $46.56 | 367,936 |
2022-11-01 | $46.72 | $46.72 | $46.53 | $46.67 | $46.59 | 207,552 |
2022-10-31 | $46.56 | $46.62 | $46.51 | $46.51 | $46.51 | 366,677 |
2022-10-28 | $46.53 | $46.62 | $46.53 | $46.62 | $46.62 | 37,017 |
2022-10-27 | $46.59 | $46.62 | $46.56 | $46.58 | $46.58 | 93,901 |
2022-10-26 | $46.52 | $46.58 | $46.45 | $46.58 | $46.58 | 97,552 |
2022-10-25 | $46.61 | $46.67 | $46.49 | $46.52 | $46.52 | 202,749 |
2022-10-24 | $46.68 | $46.68 | $46.54 | $46.54 | $46.54 | 140,322 |
2022-10-21 | $46.74 | $46.78 | $46.61 | $46.65 | $46.65 | 116,748 |
2022-10-20 | $46.91 | $46.91 | $46.73 | $46.85 | $46.85 | 205,309 |
2022-10-19 | $46.87 | $46.94 | $46.83 | $46.88 | $46.88 | 317,614 |
2022-10-18 | $46.99 | $46.99 | $46.89 | $46.94 | $46.94 | 93,269 |
2022-10-17 | $47.01 | $47.01 | $46.97 | $46.98 | $46.91 | 56,614 |
2022-10-14 | $47.05 | $47.05 | $46.88 | $46.99 | $46.92 | 106,816 |
2022-10-13 | $46.81 | $46.96 | $46.81 | $46.93 | $46.86 | 113,836 |
2022-10-12 | $47.04 | $47.05 | $47.00 | $47.02 | $46.95 | 181,001 |
2022-10-11 | $46.90 | $46.98 | $46.87 | $46.90 | $46.83 | 196,177 |
2022-10-10 | $46.89 | $46.92 | $46.83 | $46.91 | $46.91 | 132,331 |
2022-10-07 | $46.91 | $46.93 | $46.86 | $46.87 | $46.87 | 143,478 |
2022-10-06 | $46.87 | $46.91 | $46.86 | $46.87 | $46.87 | 99,214 |
2022-10-05 | $46.90 | $46.92 | $46.83 | $46.87 | $46.87 | 381,356 |
2022-10-04 | $46.89 | $46.92 | $46.84 | $46.88 | $46.88 | 113,733 |
2022-10-03 | $46.74 | $46.81 | $46.72 | $46.74 | $46.74 | 101,590 |
2022-09-30 | $46.68 | $46.69 | $46.61 | $46.65 | $46.65 | 161,531 |
2022-09-29 | $46.69 | $46.70 | $46.64 | $46.66 | $46.66 | 194,316 |
2022-09-28 | $46.76 | $46.78 | $46.61 | $46.66 | $46.66 | 294,303 |
2022-09-27 | $46.69 | $46.71 | $46.63 | $46.70 | $46.70 | 152,571 |
2022-09-26 | $46.93 | $46.93 | $46.63 | $46.68 | $46.68 | 357,494 |
2022-09-23 | $47.15 | $47.15 | $46.95 | $46.96 | $46.96 | 124,291 |
2022-09-22 | $47.24 | $47.24 | $47.11 | $47.15 | $47.15 | 505,589 |
2022-09-21 | $47.31 | $47.33 | $47.17 | $47.28 | $47.28 | 285,815 |
2022-09-20 | $47.39 | $47.39 | $47.31 | $47.31 | $47.31 | 90,563 |
2022-09-19 | $47.54 | $47.54 | $47.48 | $47.49 | $47.43 | 72,904 |
2022-09-16 | $47.66 | $47.67 | $47.60 | $47.62 | $47.56 | 312,600 |
2022-09-15 | $47.69 | $47.71 | $47.65 | $47.66 | $47.60 | 78,533 |
2022-09-14 | $47.75 | $47.75 | $47.68 | $47.69 | $47.63 | 101,133 |
2022-09-13 | $47.68 | $47.80 | $47.68 | $47.73 | $47.67 | 104,820 |
2022-09-12 | $47.98 | $47.98 | $47.84 | $47.86 | $47.80 | 126,573 |
2022-09-09 | $47.79 | $47.86 | $47.79 | $47.86 | $47.80 | 44,979 |
2022-09-08 | $47.79 | $47.85 | $47.76 | $47.82 | $47.82 | 303,850 |
2022-09-07 | $47.74 | $47.84 | $47.74 | $47.83 | $47.83 | 75,339 |
2022-09-06 | $47.84 | $47.84 | $47.73 | $47.73 | $47.73 | 92,732 |
2022-09-02 | $47.91 | $47.92 | $47.78 | $47.84 | $47.84 | 321,309 |
2022-09-01 | $47.83 | $47.84 | $47.74 | $47.83 | $47.83 | 250,113 |
2022-08-31 | $47.96 | $47.96 | $47.84 | $47.91 | $47.91 | 374,833 |
2022-08-30 | $47.89 | $47.92 | $47.82 | $47.92 | $47.92 | 109,465 |
2022-08-29 | $48.03 | $48.03 | $47.92 | $47.92 | $47.92 | 128,614 |
2022-08-26 | $48.02 | $48.03 | $47.95 | $47.99 | $47.99 | 145,099 |
2022-08-25 | $48.02 | $48.03 | $47.96 | $48.00 | $48.00 | 135,630 |
2022-08-24 | $48.08 | $48.08 | $48.00 | $48.02 | $48.02 | 977,316 |
2022-08-23 | $48.10 | $48.13 | $48.06 | $48.08 | $48.08 | 496,865 |
2022-08-22 | $48.09 | $48.11 | $48.05 | $48.09 | $48.02 | 84,778 |
2022-08-19 | $48.21 | $48.21 | $48.17 | $48.18 | $48.11 | 53,240 |
2022-08-18 | $48.36 | $48.37 | $48.31 | $48.35 | $48.28 | 285,717 |
2022-08-17 | $48.52 | $48.52 | $48.35 | $48.39 | $48.32 | 74,682 |
2022-08-16 | $48.73 | $48.73 | $48.62 | $48.64 | $48.57 | 204,866 |
2022-08-15 | $48.79 | $48.79 | $48.72 | $48.72 | $48.65 | 19,540 |
2022-08-12 | $48.80 | $48.80 | $48.73 | $48.77 | $48.70 | 29,587 |
2022-08-11 | $48.78 | $48.78 | $48.68 | $48.68 | $48.61 | 97,961 |
2022-08-10 | $48.86 | $48.88 | $48.72 | $48.81 | $48.74 | 1,484,392 |
2022-08-09 | $48.70 | $48.75 | $48.70 | $48.72 | $48.65 | 52,319 |
2022-08-08 | $48.75 | $48.78 | $48.74 | $48.74 | $48.67 | 36,297 |
2022-08-05 | $48.72 | $48.73 | $48.69 | $48.70 | $48.64 | 42,607 |
2022-08-04 | $48.87 | $48.90 | $48.84 | $48.89 | $48.82 | 79,042 |
2022-08-03 | $48.84 | $48.86 | $48.75 | $48.86 | $48.79 | 31,988 |
2022-08-02 | $48.90 | $48.93 | $48.80 | $48.80 | $48.73 | 83,377 |
2022-08-01 | $48.85 | $48.88 | $48.84 | $48.85 | $48.78 | 50,103 |
2022-07-29 | $48.82 | $48.86 | $48.80 | $48.80 | $48.73 | 62,006 |
2022-07-28 | $48.71 | $48.83 | $48.69 | $48.80 | $48.73 | 55,587 |
2022-07-27 | $48.65 | $48.69 | $48.64 | $48.67 | $48.60 | 29,386 |
2022-07-26 | $48.63 | $48.65 | $48.59 | $48.61 | $48.54 | 54,198 |
2022-07-25 | $48.55 | $48.58 | $48.54 | $48.56 | $48.49 | 39,695 |
2022-07-22 | $48.71 | $48.71 | $48.48 | $48.58 | $48.51 | 99,516 |
2022-07-21 | $48.52 | $48.54 | $48.51 | $48.53 | $48.46 | 81,548 |
2022-07-20 | $48.56 | $48.56 | $48.50 | $48.50 | $48.43 | 43,796 |
2022-07-19 | $48.45 | $48.48 | $48.41 | $48.47 | $48.40 | 140,611 |
2022-07-18 | $48.54 | $48.54 | $48.50 | $48.50 | $48.38 | 54,096 |
2022-07-15 | $48.51 | $48.57 | $48.49 | $48.53 | $48.41 | 39,001 |
2022-07-14 | $48.48 | $48.55 | $48.45 | $48.54 | $48.42 | 100,804 |
2022-07-13 | $48.45 | $48.52 | $48.40 | $48.52 | $48.39 | 67,706 |
2022-07-12 | $48.49 | $48.51 | $48.46 | $48.48 | $48.36 | 52,894 |
2022-07-11 | $48.40 | $48.42 | $48.40 | $48.42 | $48.30 | 77,076 |
2022-07-08 | $48.33 | $48.35 | $48.30 | $48.35 | $48.23 | 36,917 |
2022-07-07 | $48.40 | $48.40 | $48.28 | $48.35 | $48.23 | 58,266 |
2022-07-06 | $48.35 | $48.35 | $48.29 | $48.31 | $48.19 | 42,482 |
2022-07-05 | $48.29 | $48.32 | $48.24 | $48.31 | $48.19 | 79,445 |
2022-07-01 | $48.19 | $48.28 | $48.15 | $48.19 | $48.07 | 114,895 |
2022-06-30 | $48.13 | $48.16 | $48.07 | $48.07 | $47.95 | 149,953 |
2022-06-29 | $48.00 | $48.06 | $48.00 | $48.01 | $47.89 | 212,284 |
2022-06-28 | $47.95 | $47.99 | $47.95 | $47.99 | $47.87 | 126,728 |
2022-06-27 | $47.94 | $47.98 | $47.94 | $47.97 | $47.84 | 132,868 |
2022-06-24 | $47.96 | $47.98 | $47.89 | $47.98 | $47.86 | 101,928 |
2022-06-23 | $47.96 | $47.99 | $47.85 | $47.92 | $47.80 | 82,356 |
2022-06-22 | $47.92 | $47.92 | $47.84 | $47.89 | $47.77 | 76,837 |
2022-06-21 | $47.89 | $47.89 | $47.79 | $47.81 | $47.65 | 397,762 |
2022-06-17 | $47.86 | $47.88 | $47.77 | $47.78 | $47.62 | 67,938 |
2022-06-16 | $47.74 | $47.87 | $47.74 | $47.85 | $47.69 | 415,889 |
2022-06-15 | $47.88 | $47.94 | $47.81 | $47.87 | $47.71 | 87,682 |
2022-06-14 | $47.97 | $47.97 | $47.76 | $47.85 | $47.69 | 110,265 |
2022-06-13 | $48.28 | $48.28 | $47.72 | $47.78 | $47.62 | 78,720 |
2022-06-10 | $48.37 | $48.37 | $48.27 | $48.34 | $48.18 | 87,991 |
2022-06-09 | $48.37 | $48.42 | $48.36 | $48.41 | $48.25 | 102,055 |
2022-06-08 | $48.46 | $48.46 | $48.38 | $48.41 | $48.25 | 468,377 |
2022-06-07 | $48.36 | $48.46 | $48.36 | $48.41 | $48.25 | 74,041 |
2022-06-06 | $48.49 | $48.49 | $48.37 | $48.37 | $48.21 | 68,591 |
2022-06-03 | $48.39 | $48.45 | $48.37 | $48.42 | $48.26 | 102,085 |
2022-06-02 | $48.40 | $48.42 | $48.37 | $48.41 | $48.25 | 126,641 |
2022-06-01 | $48.35 | $48.37 | $48.28 | $48.33 | $48.17 | 55,299 |
2022-05-31 | $48.35 | $48.35 | $48.21 | $48.31 | $48.15 | 73,061 |
2022-05-27 | $48.27 | $48.34 | $48.27 | $48.31 | $48.15 | 72,397 |
2022-05-26 | $48.22 | $48.23 | $48.15 | $48.22 | $48.06 | 59,603 |
2022-05-25 | $48.04 | $48.07 | $47.98 | $48.05 | $47.88 | 285,183 |
2022-05-24 | $47.75 | $47.91 | $47.75 | $47.89 | $47.73 | 126,806 |
2022-05-23 | $47.74 | $47.74 | $47.67 | $47.74 | $47.55 | 142,910 |
2022-05-20 | $47.74 | $47.74 | $47.65 | $47.71 | $47.52 | 240,935 |
2022-05-19 | $47.68 | $47.69 | $47.59 | $47.62 | $47.43 | 233,959 |
2022-05-18 | $47.56 | $47.57 | $47.47 | $47.55 | $47.36 | 116,080 |
2022-05-17 | $47.63 | $47.63 | $47.53 | $47.55 | $47.36 | 93,522 |
2022-05-16 | $47.64 | $47.64 | $47.53 | $47.60 | $47.40 | 207,965 |
2022-05-13 | $47.58 | $47.61 | $47.52 | $47.59 | $47.40 | 149,633 |
2022-05-12 | $47.59 | $47.65 | $47.59 | $47.63 | $47.44 | 91,872 |
2022-05-11 | $47.62 | $47.65 | $47.60 | $47.63 | $47.44 | 238,293 |
2022-05-10 | $47.68 | $47.68 | $47.57 | $47.63 | $47.44 | 125,185 |
2022-05-09 | $47.58 | $47.66 | $47.57 | $47.62 | $47.43 | 91,883 |
2022-05-06 | $47.73 | $47.73 | $47.61 | $47.64 | $47.44 | 763,403 |
2022-05-05 | $47.87 | $47.87 | $47.61 | $47.69 | $47.50 | 153,747 |
2022-05-04 | $47.79 | $47.84 | $47.70 | $47.81 | $47.61 | 63,779 |
2022-05-03 | $47.81 | $47.81 | $47.63 | $47.72 | $47.53 | 171,859 |
2022-05-02 | $47.81 | $47.81 | $47.67 | $47.72 | $47.53 | 43,642 |
2022-04-29 | $47.77 | $47.80 | $47.74 | $47.74 | $47.55 | 112,326 |
2022-04-28 | $47.83 | $47.83 | $47.70 | $47.78 | $47.59 | 42,718 |
2022-04-27 | $47.77 | $47.82 | $47.74 | $47.79 | $47.59 | 66,039 |
2022-04-26 | $47.83 | $47.84 | $47.77 | $47.77 | $47.58 | 473,290 |
2022-04-25 | $47.78 | $47.86 | $47.77 | $47.81 | $47.61 | 172,038 |
2022-04-22 | $47.82 | $47.85 | $47.75 | $47.77 | $47.57 | 45,799 |
2022-04-21 | $47.87 | $47.87 | $47.75 | $47.80 | $47.60 | 62,253 |
2022-04-20 | $47.73 | $47.86 | $47.73 | $47.86 | $47.66 | 207,462 |
2022-04-19 | $47.87 | $47.92 | $47.74 | $47.74 | $47.55 | 212,060 |
2022-04-18 | $47.98 | $47.99 | $47.90 | $47.96 | $47.73 | 88,306 |
2022-04-14 | $48.02 | $48.08 | $47.95 | $48.00 | $47.78 | 39,334 |
2022-04-13 | $48.10 | $48.10 | $48.01 | $48.03 | $47.81 | 59,866 |
2022-04-12 | $48.17 | $48.17 | $48.04 | $48.04 | $47.82 | 172,893 |
2022-04-11 | $48.17 | $48.20 | $48.06 | $48.06 | $47.84 | 9,416 |
2022-04-08 | $48.15 | $48.19 | $48.10 | $48.17 | $47.95 | 29,525 |
2022-04-07 | $48.28 | $48.29 | $48.18 | $48.22 | $48.00 | 54,931 |
2022-04-06 | $48.24 | $48.30 | $48.23 | $48.29 | $48.07 | 37,618 |
2022-04-05 | $48.43 | $48.45 | $48.38 | $48.39 | $48.17 | 47,266 |
2022-04-04 | $48.44 | $48.49 | $48.44 | $48.44 | $48.22 | 46,118 |
2022-04-01 | $48.45 | $48.46 | $48.40 | $48.40 | $48.18 | 19,584 |
2022-03-31 | $48.43 | $48.48 | $48.41 | $48.46 | $48.24 | 75,362 |
2022-03-30 | $48.41 | $48.44 | $48.38 | $48.40 | $48.18 | 140,203 |
2022-03-29 | $48.45 | $48.45 | $48.36 | $48.37 | $48.15 | 52,792 |
2022-03-28 | $48.48 | $48.48 | $48.36 | $48.42 | $48.20 | 48,887 |
2022-03-25 | $48.65 | $48.65 | $48.46 | $48.47 | $48.25 | 49,322 |
2022-03-24 | $48.65 | $48.68 | $48.60 | $48.67 | $48.44 | 69,912 |
2022-03-23 | $48.78 | $48.80 | $48.61 | $48.63 | $48.40 | 86,265 |
2022-03-22 | $48.82 | $48.82 | $48.71 | $48.74 | $48.51 | 234,277 |
2022-03-21 | $48.97 | $48.97 | $48.81 | $48.84 | $48.59 | 53,449 |
2022-03-18 | $48.99 | $48.99 | $48.93 | $48.97 | $48.72 | 33,369 |
2022-03-17 | $48.96 | $49.05 | $48.90 | $48.96 | $48.71 | 103,610 |
2022-03-16 | $48.84 | $48.93 | $48.80 | $48.81 | $48.56 | 52,083 |
2022-03-15 | $48.90 | $48.94 | $48.84 | $48.91 | $48.66 | 77,664 |
2022-03-14 | $48.98 | $49.06 | $48.85 | $48.90 | $48.65 | 35,077 |
2022-03-11 | $49.16 | $49.16 | $49.01 | $49.08 | $48.83 | 52,277 |
2022-03-10 | $49.23 | $49.24 | $49.09 | $49.19 | $48.94 | 140,660 |
2022-03-09 | $49.22 | $49.25 | $49.19 | $49.24 | $48.99 | 26,261 |
2022-03-08 | $49.24 | $49.31 | $49.20 | $49.23 | $48.98 | 39,079 |
2022-03-07 | $49.36 | $49.40 | $49.31 | $49.32 | $49.06 | 159,194 |
2022-03-04 | $49.36 | $49.39 | $49.33 | $49.35 | $49.09 | 39,128 |
2022-03-03 | $49.32 | $49.37 | $49.27 | $49.36 | $49.10 | 7,192 |
2022-03-02 | $49.43 | $49.43 | $49.35 | $49.35 | $49.09 | 51,156 |
2022-03-01 | $49.42 | $49.44 | $49.35 | $49.41 | $49.15 | 27,196 |
2022-02-28 | $49.32 | $49.35 | $49.28 | $49.30 | $49.05 | 34,332 |
2022-02-25 | $49.30 | $49.35 | $49.25 | $49.31 | $49.05 | 66,298 |
2022-02-24 | $49.37 | $49.39 | $49.31 | $49.35 | $49.10 | 47,017 |
2022-02-23 | $49.30 | $49.31 | $49.25 | $49.26 | $49.00 | 24,501 |
2022-02-22 | $49.28 | $49.28 | $49.23 | $49.24 | $48.97 | 21,004 |
2022-02-18 | $49.23 | $49.31 | $49.23 | $49.25 | $48.98 | 15,132 |
2022-02-17 | $49.28 | $49.28 | $49.23 | $49.27 | $49.00 | 8,369 |
2022-02-16 | $49.20 | $49.26 | $49.18 | $49.26 | $48.99 | 27,806 |
2022-02-15 | $49.27 | $49.28 | $49.22 | $49.26 | $48.99 | 30,279 |
2022-02-14 | $49.39 | $49.39 | $49.07 | $49.25 | $48.98 | 524,081 |
2022-02-11 | $49.44 | $49.47 | $49.40 | $49.40 | $49.13 | 32,944 |
2022-02-10 | $49.47 | $49.53 | $49.41 | $49.41 | $49.14 | 67,801 |
2022-02-09 | $49.50 | $49.57 | $49.50 | $49.54 | $49.27 | 27,742 |
2022-02-08 | $49.56 | $49.60 | $49.53 | $49.54 | $49.27 | 45,106 |
2022-02-07 | $49.57 | $49.57 | $49.54 | $49.55 | $49.28 | 5,990 |
2022-02-04 | $49.58 | $49.60 | $49.53 | $49.56 | $49.29 | 40,999 |
2022-02-03 | $49.55 | $49.62 | $49.55 | $49.59 | $49.32 | 18,517 |
2022-02-02 | $49.56 | $49.58 | $49.55 | $49.58 | $49.31 | 24,035 |
2022-02-01 | $49.50 | $49.53 | $49.50 | $49.52 | $49.25 | 28,571 |
2022-01-31 | $49.45 | $49.48 | $49.42 | $49.46 | $49.19 | 12,359 |
2022-01-28 | $49.55 | $49.55 | $49.47 | $49.49 | $49.22 | 23,346 |
2022-01-27 | $49.62 | $49.64 | $49.53 | $49.56 | $49.30 | 27,206 |
2022-01-26 | $49.78 | $49.78 | $49.61 | $49.63 | $49.36 | 21,558 |
2022-01-25 | $49.82 | $49.84 | $49.79 | $49.79 | $49.52 | 16,872 |
2022-01-24 | $49.88 | $49.89 | $49.79 | $49.82 | $49.56 | 9,046 |
2022-01-21 | $49.98 | $49.98 | $49.90 | $49.90 | $49.63 | 176,729 |
2022-01-20 | $49.96 | $50.00 | $49.96 | $50.00 | $49.73 | 15,804 |
2022-01-19 | $50.01 | $50.04 | $49.97 | $50.01 | $49.74 | 7,144 |
2022-01-18 | $50.12 | $50.12 | $49.97 | $49.99 | $49.72 | 11,636 |
2022-01-14 | $50.08 | $50.09 | $50.03 | $50.04 | $49.77 | 29,175 |
2022-01-13 | $50.09 | $50.12 | $50.09 | $50.12 | $49.85 | 18,654 |
2022-01-12 | $50.13 | $50.13 | $50.10 | $50.10 | $49.83 | 20,724 |
2022-01-11 | $50.11 | $50.12 | $50.11 | $50.11 | $49.84 | 10,900 |
2022-01-10 | $50.24 | $50.24 | $50.11 | $50.12 | $49.85 | 32,633 |
2022-01-07 | $50.20 | $50.22 | $50.20 | $50.22 | $49.95 | 4,772 |
2022-01-06 | $50.29 | $50.29 | $50.25 | $50.28 | $50.01 | 31,943 |
2022-01-05 | $50.36 | $50.36 | $50.30 | $50.30 | $50.02 | 14,072 |
2022-01-04 | $50.32 | $50.37 | $50.32 | $50.36 | $50.09 | 26,320 |
2022-01-03 | $50.40 | $50.40 | $50.33 | $50.36 | $50.09 | 38,110 |
2021-12-31 | $50.41 | $50.41 | $50.40 | $50.40 | $50.12 | 3,038 |
2021-12-30 | $50.45 | $50.45 | $50.40 | $50.41 | $50.14 | 26,957 |
2021-12-29 | $50.39 | $50.39 | $50.37 | $50.38 | $50.11 | 7,841 |
2021-12-28 | $50.40 | $50.40 | $50.36 | $50.38 | $50.10 | 22,031 |
2021-12-27 | $50.35 | $50.42 | $50.35 | $50.38 | $50.10 | 57,379 |
2021-12-23 | $50.38 | $50.39 | $50.35 | $50.37 | $50.10 | 43,337 |
2021-12-22 | $50.36 | $50.38 | $50.36 | $50.38 | $50.10 | 18,724 |
2021-12-21 | $50.36 | $50.40 | $50.32 | $50.35 | $50.08 | 42,732 |
2021-12-20 | $50.36 | $50.39 | $50.36 | $50.38 | $50.11 | 13,627 |
2021-12-17 | $50.39 | $50.39 | $50.33 | $50.36 | $50.09 | 8,743 |
2021-12-16 | $50.33 | $50.37 | $50.33 | $50.35 | $50.08 | 11,098 |
2021-12-15 | $50.37 | $50.37 | $50.35 | $50.35 | $50.05 | 7,706 |
2021-12-14 | $50.34 | $50.38 | $50.34 | $50.36 | $50.06 | 1,199 |
2021-12-13 | $50.35 | $50.38 | $50.34 | $50.36 | $50.06 | 8,745 |
2021-12-10 | $50.36 | $50.36 | $50.34 | $50.36 | $50.06 | 4,466 |
2021-12-09 | $50.32 | $50.32 | $50.28 | $50.30 | $50.00 | 18,784 |
2021-12-08 | $50.32 | $50.32 | $50.29 | $50.29 | $49.99 | 3,713 |
2021-12-07 | $50.34 | $50.34 | $50.33 | $50.33 | $50.03 | 16,667 |
2021-12-06 | $50.35 | $50.35 | $50.31 | $50.31 | $50.01 | 1,881 |
2021-12-03 | $50.31 | $50.39 | $50.31 | $50.37 | $50.07 | 13,485 |
2021-12-02 | $50.34 | $50.35 | $50.33 | $50.33 | $50.03 | 7,192 |
2021-12-01 | $50.41 | $50.42 | $50.37 | $50.38 | $50.08 | 27,342 |
2021-11-30 | $50.44 | $50.44 | $50.39 | $50.39 | $50.09 | 10,241 |
2021-11-29 | $50.34 | $50.37 | $50.34 | $50.36 | $50.06 | 1,071 |
2021-11-26 | $50.39 | $50.39 | $50.39 | $50.39 | $50.09 | 312 |
2021-11-24 | $50.31 | $50.31 | $50.31 | $50.31 | $50.01 | 369 |
2021-11-23 | $50.33 | $50.33 | $50.28 | $50.29 | $49.99 | 6,209 |
2021-11-22 | $50.30 | $50.32 | $50.27 | $50.29 | $49.99 | 4,395 |
2021-11-19 | $50.28 | $50.29 | $50.28 | $50.28 | $49.98 | 7,370 |
2021-11-18 | $50.25 | $50.26 | $50.24 | $50.25 | $49.95 | 9,552 |
2021-11-17 | $50.20 | $50.20 | $50.17 | $50.17 | $49.87 | 84,839 |
2021-11-16 | $50.22 | $50.22 | $50.19 | $50.19 | $49.89 | 3,898 |
Dimensional National Municipal Bond ETF (DFNM) News Headlines
Recent Dimensional National Municipal Bond ETF (DFNM) News
Similar Companies to Dimensional National Municipal Bond ETF (DFNM) 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 | -- | -- | -- |