Dimensional Short-Duration Fixed Income ETF (DFSD) Exchange: NYSE ARCA
Data as of May 2, 2025
$47.53 ($0.03) 0.06%
Dimensional Short-Duration Fixed Income ETF - Daily Information
Click for more stock information on Dimensional Short-Duration Fixed Income ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $47.51 |
Previous Close | $47.53 |
High | $47.54 |
Low | $47.50 |
Adjusted Open | $47.51 |
Previous Adjusted Close | $47.53 |
Adjusted High | $47.54 |
Adjusted Low | $47.50 |
About Dimensional Short-Duration Fixed Income ETF (DFSD)
The Short-Duration Fixed Income ETF will seek to achieve its investment objective through exposure to a broad portfolio of U.S. and foreign corporate debt securities with an investment grade rating. In addition, the Portfolio may invest in obligations issued or guaranteed by the U.S. and foreign governments, their agencies and instrumentalities, including mortgage-backed securities, bank obligations, commercial paper, repurchase agreements, money market funds, corporate debt obligations having investment grade ratings, securities of domestic or foreign issuers denominated in U.S. dollars but not trading in the United States, and obligations of supranational organizations. As a non-fundamental policy, under normal circumstances, at least 80% of the Portfolio’s net assets will be invested in fixed income securities considered to be investment grade quality. In addition, the Portfolio is authorized to invest more than 25% of its total assets in U.S. Treasury bonds, bills and notes, and obligations of federal agencies and instrumentalities. The Portfolio may invest in fixed income securities 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”)). The Portfolio may invest with an emphasis on debt securities rated in the lower half of the investment grade spectrum (e.g., rated BBB- to A+ by S&P or Fitch or Baa3 to A1 by Moody’s). The Portfolio will not emphasize investments in the lower half of the investment grade spectrum, however, when the Advisor believes the expected credit premium (i.e., the expected incremental return on investment for holding obligations considered to have greater credit risk than direct obligations of the U.S. Treasury) is relatively low. At the present time, the Advisor expects that most investments will be made in the obligations of issuers that are located in developed countries. However, in the future, the Advisor may consider investing in issuers located in other countries as well. The Portfolio primarily invests in securities that mature within five years from the date of settlement. Under normal circumstances, the Portfolio will generally maintain a weighted average duration of no more than one half year greater than, and no less than one year below, the weighted average duration of the Portfolio’s benchmark, the ICE BofA 1-5 Year US Corporate & Government Index, which was approximately 2.71 years as of August 31, 2021. In making these purchase decisions, if the expected term premium is greater for longer-term securities in the eligible maturity range, the Advisor will focus on investment in the longer-term area, otherwise, the Portfolio will focus its investment in the shorter-term area of the eligible maturity range. 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’s investments may include securities denominated in foreign currencies. The Portfolio intends to hedge foreign currency exposure to attempt to protect against uncertainty in the level of future foreign currency rates. The Portfolio may enter into foreign currency forward contracts to hedge against fluctuations in currency exchange rates or to transfer balances from one currency to another. The Portfolio may enter into credit default swaps on issuers or indices to buy or sell credit protection to hedge its credit exposure; gain market or issuer exposure without owning the underlying securities; or increase the Portfolio’s total return. 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 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 Short-Duration Fixed Income ETF (DFSD)
Historical Stock Data for Dimensional Short-Duration Fixed Income ETF (DFSD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $47.51 | $47.54 | $47.50 | $47.53 | $47.53 | 474,731 |
2025-04-16 | $47.44 | $47.50 | $47.39 | $47.50 | $47.50 | 344,570 |
2025-04-15 | $47.32 | $47.42 | $47.32 | $47.39 | $47.39 | 366,846 |
2025-04-14 | $47.23 | $47.33 | $47.21 | $47.32 | $47.32 | 337,777 |
2025-04-11 | $47.05 | $47.13 | $46.86 | $47.09 | $47.09 | 713,315 |
2025-04-10 | $47.33 | $47.40 | $47.11 | $47.19 | $47.19 | 733,786 |
2025-04-09 | $47.02 | $47.47 | $46.96 | $47.43 | $47.43 | 659,494 |
2025-04-08 | $47.36 | $47.43 | $47.19 | $47.21 | $47.21 | 655,396 |
2025-04-07 | $47.51 | $47.51 | $47.18 | $47.22 | $47.22 | 820,438 |
2025-04-04 | $47.73 | $47.84 | $47.53 | $47.55 | $47.55 | 670,414 |
2025-04-03 | $47.72 | $47.81 | $47.68 | $47.73 | $47.73 | 428,320 |
2025-04-02 | $47.61 | $47.63 | $47.54 | $47.57 | $47.57 | 408,416 |
2025-04-01 | $47.54 | $47.62 | $47.54 | $47.57 | $47.57 | 380,768 |
2025-03-31 | $47.53 | $47.56 | $47.49 | $47.52 | $47.52 | 403,506 |
2025-03-28 | $47.46 | $47.53 | $47.44 | $47.53 | $47.53 | 465,688 |
2025-03-27 | $47.38 | $47.45 | $47.38 | $47.40 | $47.40 | 343,759 |
2025-03-26 | $47.39 | $47.49 | $47.37 | $47.38 | $47.38 | 304,419 |
2025-03-25 | $47.39 | $47.44 | $47.35 | $47.42 | $47.42 | 360,418 |
2025-03-24 | $47.52 | $47.52 | $47.46 | $47.46 | $47.36 | 346,170 |
2025-03-21 | $47.55 | $47.58 | $47.53 | $47.57 | $47.47 | 394,912 |
2025-03-20 | $47.59 | $47.59 | $47.51 | $47.54 | $47.44 | 459,005 |
2025-03-19 | $47.39 | $47.53 | $47.37 | $47.52 | $47.42 | 374,744 |
2025-03-18 | $47.37 | $47.44 | $47.35 | $47.40 | $47.30 | 331,585 |
2025-03-17 | $47.37 | $47.42 | $47.36 | $47.37 | $47.27 | 356,681 |
2025-03-14 | $47.37 | $47.39 | $47.35 | $47.37 | $47.27 | 371,419 |
2025-03-13 | $47.31 | $47.40 | $47.28 | $47.40 | $47.30 | 523,677 |
2025-03-12 | $47.32 | $47.38 | $47.32 | $47.35 | $47.25 | 347,653 |
2025-03-11 | $47.46 | $47.49 | $47.38 | $47.40 | $47.30 | 816,208 |
2025-03-10 | $47.46 | $47.50 | $47.44 | $47.45 | $47.35 | 426,164 |
2025-03-07 | $47.48 | $47.48 | $47.35 | $47.37 | $47.27 | 332,014 |
2025-03-06 | $47.42 | $47.43 | $47.36 | $47.39 | $47.29 | 322,372 |
2025-03-05 | $47.51 | $47.71 | $47.42 | $47.44 | $47.34 | 536,629 |
2025-03-04 | $47.53 | $47.58 | $47.48 | $47.48 | $47.38 | 611,422 |
2025-03-03 | $47.43 | $47.52 | $47.42 | $47.51 | $47.41 | 518,823 |
2025-02-28 | $47.41 | $47.48 | $47.41 | $47.47 | $47.37 | 751,179 |
2025-02-27 | $47.35 | $47.39 | $47.33 | $47.37 | $47.27 | 358,889 |
2025-02-26 | $47.34 | $47.41 | $47.33 | $47.39 | $47.29 | 366,750 |
2025-02-25 | $47.34 | $47.37 | $47.32 | $47.37 | $47.27 | 565,721 |
2025-02-24 | $47.15 | $47.29 | $47.15 | $47.27 | $47.17 | 518,434 |
2025-02-21 | $47.15 | $47.23 | $47.12 | $47.22 | $47.22 | 605,088 |
2025-02-20 | $47.08 | $47.14 | $47.08 | $47.11 | $47.11 | 710,751 |
2025-02-19 | $47.05 | $47.12 | $47.05 | $47.12 | $47.12 | 461,320 |
2025-02-18 | $47.13 | $47.34 | $47.13 | $47.20 | $47.06 | 365,188 |
2025-02-14 | $47.24 | $47.29 | $47.24 | $47.27 | $47.13 | 376,369 |
2025-02-13 | $47.16 | $47.21 | $47.15 | $47.20 | $47.06 | 420,102 |
2025-02-12 | $47.07 | $47.12 | $47.04 | $47.07 | $46.93 | 347,296 |
2025-02-11 | $47.16 | $47.19 | $47.15 | $47.18 | $47.04 | 355,607 |
2025-02-10 | $47.20 | $47.23 | $47.19 | $47.20 | $47.06 | 451,872 |
2025-02-07 | $47.17 | $47.21 | $47.10 | $47.17 | $47.03 | 709,200 |
2025-02-06 | $47.24 | $47.27 | $47.22 | $47.25 | $47.11 | 598,939 |
2025-02-05 | $47.25 | $47.30 | $47.23 | $47.27 | $47.13 | 355,648 |
2025-02-04 | $47.13 | $47.23 | $47.13 | $47.19 | $47.05 | 436,041 |
2025-02-03 | $47.21 | $47.21 | $47.13 | $47.16 | $47.02 | 419,030 |
2025-01-31 | $47.16 | $47.20 | $47.13 | $47.17 | $47.03 | 547,667 |
2025-01-30 | $47.13 | $47.19 | $47.13 | $47.15 | $47.01 | 387,585 |
2025-01-29 | $47.14 | $47.14 | $47.07 | $47.11 | $46.97 | 322,689 |
2025-01-28 | $47.08 | $47.14 | $47.08 | $47.12 | $46.98 | 348,022 |
2025-01-27 | $47.13 | $47.15 | $47.08 | $47.15 | $47.01 | 375,277 |
2025-01-24 | $46.98 | $47.04 | $46.96 | $47.02 | $47.02 | 343,352 |
2025-01-23 | $47.01 | $47.01 | $46.94 | $46.98 | $46.98 | 416,240 |
2025-01-22 | $47.02 | $47.04 | $46.97 | $46.98 | $46.98 | 806,577 |
2025-01-21 | $46.72 | $47.03 | $46.72 | $47.02 | $47.02 | 559,138 |
2025-01-17 | $46.94 | $46.99 | $46.93 | $46.96 | $46.96 | 337,393 |
2025-01-16 | $46.89 | $46.99 | $46.88 | $46.97 | $46.97 | 564,048 |
2025-01-15 | $46.90 | $46.94 | $46.88 | $46.92 | $46.92 | 396,372 |
2025-01-14 | $46.72 | $46.77 | $46.72 | $46.76 | $46.76 | 522,224 |
2025-01-13 | $46.66 | $46.76 | $46.66 | $46.74 | $46.74 | 519,521 |
2025-01-10 | $46.81 | $46.81 | $46.74 | $46.74 | $46.74 | 411,164 |
2025-01-08 | $46.89 | $46.91 | $46.82 | $46.88 | $46.88 | 660,883 |
2025-01-07 | $46.85 | $46.88 | $46.81 | $46.83 | $46.83 | 429,472 |
2025-01-06 | $46.84 | $46.90 | $46.84 | $46.90 | $46.90 | 370,205 |
2025-01-03 | $46.90 | $46.93 | $46.86 | $46.89 | $46.89 | 364,697 |
2025-01-02 | $46.92 | $46.95 | $46.88 | $46.91 | $46.91 | 397,944 |
2024-12-31 | $46.91 | $46.94 | $46.86 | $46.88 | $46.88 | 379,194 |
2024-12-30 | $46.88 | $46.93 | $46.86 | $46.91 | $46.91 | 718,280 |
2024-12-27 | $46.82 | $46.86 | $46.80 | $46.82 | $46.82 | 504,942 |
2024-12-26 | $46.75 | $46.86 | $46.75 | $46.86 | $46.86 | 558,326 |
2024-12-24 | $46.78 | $46.82 | $46.75 | $46.81 | $46.81 | 298,177 |
2024-12-23 | $46.80 | $46.81 | $46.77 | $46.78 | $46.78 | 520,985 |
2024-12-20 | $46.81 | $46.85 | $46.79 | $46.82 | $46.82 | 865,348 |
2024-12-19 | $46.77 | $46.81 | $46.72 | $46.75 | $46.75 | 832,529 |
2024-12-18 | $46.93 | $46.97 | $46.77 | $46.78 | $46.78 | 558,294 |
2024-12-17 | $46.91 | $47.00 | $46.90 | $46.93 | $46.93 | 618,314 |
2024-12-16 | $47.37 | $47.37 | $47.33 | $47.35 | $46.94 | 544,955 |
2024-12-13 | $47.37 | $47.37 | $47.32 | $47.34 | $46.93 | 523,970 |
2024-12-12 | $47.39 | $47.43 | $47.37 | $47.37 | $46.96 | 472,611 |
2024-12-11 | $47.48 | $47.51 | $47.43 | $47.43 | $47.02 | 454,860 |
2024-12-10 | $47.43 | $47.47 | $47.40 | $47.42 | $47.01 | 447,372 |
2024-12-09 | $47.45 | $47.47 | $47.43 | $47.45 | $47.04 | 445,567 |
2024-12-06 | $47.44 | $47.48 | $47.44 | $47.47 | $47.06 | 522,974 |
2024-12-05 | $47.39 | $47.42 | $47.37 | $47.42 | $47.01 | 406,490 |
2024-12-04 | $47.33 | $47.43 | $47.32 | $47.43 | $47.02 | 367,267 |
2024-12-03 | $47.38 | $47.40 | $47.35 | $47.36 | $46.95 | 588,740 |
2024-12-02 | $47.37 | $47.62 | $47.31 | $47.37 | $46.96 | 515,876 |
2024-11-29 | $47.32 | $47.35 | $47.32 | $47.33 | $47.33 | 190,580 |
2024-11-27 | $47.26 | $47.29 | $47.24 | $47.28 | $47.28 | 318,426 |
2024-11-26 | $47.20 | $47.23 | $47.14 | $47.20 | $47.20 | 474,908 |
2024-11-25 | $47.21 | $47.24 | $47.17 | $47.24 | $47.24 | 459,943 |
2024-11-22 | $47.10 | $47.12 | $47.09 | $47.11 | $47.11 | 353,603 |
2024-11-21 | $47.10 | $47.14 | $47.09 | $47.10 | $47.10 | 490,119 |
2024-11-20 | $47.08 | $47.13 | $47.08 | $47.09 | $47.09 | 323,809 |
2024-11-19 | $47.11 | $47.14 | $47.09 | $47.14 | $47.14 | 358,271 |
2024-11-18 | $47.27 | $47.33 | $47.27 | $47.33 | $47.10 | 347,647 |
2024-11-15 | $47.21 | $47.31 | $47.20 | $47.30 | $47.30 | 328,701 |
2024-11-14 | $47.27 | $47.30 | $47.23 | $47.24 | $47.24 | 360,455 |
2024-11-13 | $47.32 | $47.33 | $47.27 | $47.29 | $47.29 | 534,186 |
2024-11-12 | $47.28 | $47.30 | $47.25 | $47.26 | $47.26 | 405,764 |
2024-11-11 | $47.31 | $47.35 | $47.29 | $47.35 | $47.35 | 295,651 |
2024-11-08 | $47.34 | $47.39 | $47.33 | $47.35 | $47.35 | 250,842 |
2024-11-07 | $47.28 | $47.38 | $47.28 | $47.36 | $47.36 | 321,825 |
2024-11-06 | $47.21 | $47.28 | $47.20 | $47.23 | $47.23 | 337,019 |
2024-11-05 | $47.25 | $47.31 | $47.23 | $47.29 | $47.29 | 381,939 |
2024-11-04 | $47.27 | $47.31 | $47.25 | $47.29 | $47.29 | 369,364 |
2024-11-01 | $47.26 | $47.30 | $47.21 | $47.22 | $47.22 | 354,207 |
2024-10-31 | $47.20 | $47.26 | $47.20 | $47.24 | $47.24 | 437,329 |
2024-10-30 | $47.30 | $47.34 | $47.25 | $47.25 | $47.25 | 340,084 |
2024-10-29 | $47.24 | $47.32 | $47.22 | $47.31 | $47.31 | 314,563 |
2024-10-28 | $47.32 | $47.33 | $47.28 | $47.30 | $47.30 | 259,090 |
2024-10-25 | $47.34 | $47.35 | $47.30 | $47.31 | $47.31 | 306,822 |
2024-10-24 | $47.30 | $47.34 | $47.29 | $47.32 | $47.32 | 413,222 |
2024-10-23 | $47.26 | $47.30 | $47.26 | $47.28 | $47.28 | 275,888 |
2024-10-22 | $47.35 | $47.35 | $47.30 | $47.32 | $47.32 | 287,472 |
2024-10-21 | $47.62 | $47.66 | $47.59 | $47.59 | $47.32 | 329,812 |
2024-10-18 | $47.67 | $47.70 | $47.66 | $47.67 | $47.40 | 242,841 |
2024-10-17 | $47.63 | $47.67 | $47.63 | $47.67 | $47.40 | 446,838 |
2024-10-16 | $47.66 | $47.70 | $47.66 | $47.70 | $47.43 | 411,476 |
2024-10-15 | $47.58 | $47.67 | $47.58 | $47.65 | $47.38 | 442,545 |
2024-10-14 | $47.57 | $47.61 | $47.55 | $47.60 | $47.33 | 281,315 |
2024-10-11 | $47.59 | $47.64 | $47.59 | $47.63 | $47.36 | 299,718 |
2024-10-10 | $47.57 | $47.60 | $47.54 | $47.60 | $47.33 | 340,971 |
2024-10-09 | $47.56 | $47.59 | $47.56 | $47.56 | $47.29 | 366,367 |
2024-10-08 | $47.57 | $47.60 | $47.55 | $47.60 | $47.33 | 277,798 |
2024-10-07 | $47.58 | $47.59 | $47.56 | $47.56 | $47.29 | 271,634 |
2024-10-04 | $47.63 | $47.65 | $47.60 | $47.60 | $47.33 | 313,251 |
2024-10-03 | $47.73 | $47.75 | $47.72 | $47.75 | $47.48 | 356,634 |
2024-10-02 | $47.74 | $47.81 | $47.74 | $47.80 | $47.53 | 433,668 |
2024-10-01 | $47.76 | $47.82 | $47.76 | $47.81 | $47.54 | 379,933 |
2024-09-30 | $47.74 | $47.78 | $47.72 | $47.74 | $47.47 | 555,274 |
2024-09-27 | $47.72 | $47.80 | $47.71 | $47.78 | $47.51 | 372,204 |
2024-09-26 | $47.72 | $47.74 | $47.68 | $47.70 | $47.43 | 304,720 |
2024-09-25 | $47.75 | $47.76 | $47.72 | $47.72 | $47.45 | 278,940 |
2024-09-24 | $47.71 | $47.78 | $47.71 | $47.76 | $47.49 | 436,238 |
2024-09-23 | $47.69 | $47.75 | $47.69 | $47.74 | $47.47 | 204,098 |
2024-09-20 | $47.68 | $47.74 | $47.68 | $47.74 | $47.47 | 298,760 |
2024-09-19 | $47.67 | $47.72 | $47.66 | $47.69 | $47.42 | 1,286,833 |
2024-09-18 | $47.66 | $47.76 | $47.66 | $47.69 | $47.42 | 277,337 |
2024-09-17 | $47.68 | $47.73 | $47.68 | $47.70 | $47.43 | 306,734 |
2024-09-16 | $47.83 | $47.85 | $47.80 | $47.84 | $47.45 | 262,067 |
2024-09-13 | $47.79 | $47.82 | $47.78 | $47.81 | $47.42 | 401,067 |
2024-09-12 | $47.72 | $47.76 | $47.71 | $47.75 | $47.36 | 274,301 |
2024-09-11 | $47.70 | $47.78 | $47.70 | $47.74 | $47.35 | 247,251 |
2024-09-10 | $47.72 | $47.77 | $47.71 | $47.77 | $47.38 | 350,567 |
2024-09-09 | $47.69 | $47.73 | $47.69 | $47.73 | $47.34 | 327,597 |
2024-09-06 | $47.66 | $47.75 | $47.66 | $47.69 | $47.69 | 451,025 |
2024-09-05 | $47.66 | $47.70 | $47.62 | $47.66 | $47.66 | 448,585 |
2024-09-04 | $47.57 | $47.65 | $47.56 | $47.65 | $47.65 | 343,159 |
2024-09-03 | $47.59 | $47.59 | $47.55 | $47.58 | $47.58 | 343,810 |
2024-08-30 | $47.51 | $47.54 | $47.51 | $47.53 | $47.53 | 295,573 |
2024-08-29 | $47.48 | $47.54 | $47.48 | $47.53 | $47.53 | 263,544 |
2024-08-28 | $47.52 | $47.54 | $47.50 | $47.54 | $47.54 | 489,828 |
2024-08-27 | $47.50 | $47.55 | $47.46 | $47.54 | $47.54 | 511,506 |
2024-08-26 | $47.53 | $47.53 | $47.51 | $47.52 | $47.52 | 343,878 |
2024-08-23 | $47.45 | $47.54 | $47.44 | $47.53 | $47.53 | 258,731 |
2024-08-22 | $47.44 | $47.45 | $47.41 | $47.44 | $47.44 | 529,723 |
2024-08-21 | $47.43 | $47.50 | $47.42 | $47.48 | $47.48 | 323,029 |
2024-08-20 | $47.41 | $47.44 | $47.40 | $47.44 | $47.44 | 247,916 |
2024-08-19 | $47.56 | $47.58 | $47.53 | $47.58 | $47.39 | 391,095 |
2024-08-16 | $47.54 | $47.58 | $47.52 | $47.57 | $47.57 | 256,447 |
2024-08-15 | $47.49 | $47.52 | $47.48 | $47.52 | $47.52 | 317,529 |
2024-08-14 | $47.55 | $47.59 | $47.54 | $47.59 | $47.59 | 203,707 |
2024-08-13 | $47.52 | $47.57 | $47.52 | $47.56 | $47.56 | 290,480 |
2024-08-12 | $47.46 | $47.51 | $47.44 | $47.51 | $47.51 | 259,564 |
2024-08-09 | $47.47 | $47.47 | $47.44 | $47.46 | $47.46 | 248,672 |
2024-08-08 | $47.41 | $47.43 | $47.38 | $47.41 | $47.41 | 238,722 |
2024-08-07 | $47.48 | $47.48 | $47.40 | $47.42 | $47.42 | 257,377 |
2024-08-06 | $47.50 | $47.50 | $47.43 | $47.45 | $47.45 | 316,657 |
2024-08-05 | $47.52 | $47.52 | $47.31 | $47.45 | $47.45 | 420,447 |
2024-08-02 | $47.50 | $47.54 | $47.45 | $47.52 | $47.52 | 261,968 |
2024-08-01 | $47.38 | $47.40 | $47.34 | $47.39 | $47.39 | 237,069 |
2024-07-31 | $47.28 | $47.33 | $47.23 | $47.33 | $47.33 | 261,114 |
2024-07-30 | $47.26 | $47.26 | $47.20 | $47.23 | $47.23 | 311,602 |
2024-07-29 | $47.20 | $47.25 | $47.20 | $47.23 | $47.23 | 274,305 |
2024-07-26 | $47.16 | $47.24 | $47.16 | $47.23 | $47.23 | 394,000 |
2024-07-25 | $47.12 | $47.17 | $47.12 | $47.15 | $47.15 | 316,144 |
2024-07-24 | $47.13 | $47.17 | $47.11 | $47.11 | $47.11 | 367,505 |
2024-07-23 | $47.15 | $47.15 | $47.11 | $47.14 | $47.14 | 297,038 |
2024-07-22 | $47.10 | $47.13 | $47.08 | $47.11 | $47.11 | 342,182 |
2024-07-19 | $47.40 | $47.40 | $47.09 | $47.12 | $47.12 | 139,506 |
2024-07-18 | $47.14 | $47.15 | $47.10 | $47.12 | $47.12 | 428,775 |
2024-07-17 | $47.10 | $47.16 | $47.09 | $47.15 | $47.15 | 434,609 |
2024-07-16 | $47.08 | $47.15 | $47.08 | $47.15 | $47.15 | 636,082 |
2024-07-15 | $47.30 | $47.33 | $47.28 | $47.29 | $47.09 | 346,490 |
2024-07-12 | $47.25 | $47.31 | $47.25 | $47.31 | $47.31 | 312,155 |
2024-07-11 | $47.26 | $47.29 | $47.25 | $47.26 | $47.26 | 275,538 |
2024-07-10 | $47.16 | $47.22 | $47.16 | $47.18 | $47.18 | 371,165 |
2024-07-09 | $47.15 | $47.20 | $47.13 | $47.18 | $47.18 | 381,489 |
2024-07-08 | $47.15 | $47.19 | $47.15 | $47.19 | $47.19 | 378,059 |
2024-07-05 | $47.12 | $47.18 | $47.12 | $47.18 | $47.18 | 261,461 |
2024-07-03 | $47.03 | $47.12 | $47.03 | $47.11 | $47.11 | 178,725 |
2024-07-02 | $47.03 | $47.05 | $47.01 | $47.05 | $47.05 | 415,787 |
2024-07-01 | $46.98 | $47.01 | $46.97 | $47.00 | $47.00 | 401,494 |
2024-06-28 | $47.05 | $47.06 | $46.99 | $47.00 | $47.00 | 445,339 |
2024-06-27 | $47.01 | $47.02 | $46.99 | $47.02 | $47.02 | 301,036 |
2024-06-26 | $46.99 | $47.00 | $46.97 | $46.98 | $46.98 | 456,037 |
2024-06-25 | $47.02 | $47.04 | $47.00 | $47.03 | $47.03 | 525,180 |
2024-06-24 | $47.04 | $47.05 | $47.00 | $47.04 | $47.04 | 418,743 |
2024-06-21 | $46.99 | $47.15 | $46.99 | $47.03 | $47.03 | 325,650 |
2024-06-20 | $46.98 | $47.02 | $46.98 | $47.01 | $47.01 | 359,185 |
2024-06-18 | $46.99 | $47.05 | $46.99 | $47.02 | $47.02 | 481,509 |
2024-06-17 | $47.11 | $47.13 | $47.10 | $47.12 | $46.98 | 293,652 |
2024-06-14 | $47.13 | $47.17 | $47.12 | $47.15 | $47.01 | 385,189 |
2024-06-13 | $47.13 | $47.16 | $47.11 | $47.15 | $47.00 | 191,367 |
2024-06-12 | $47.08 | $47.18 | $47.08 | $47.08 | $46.94 | 490,131 |
2024-06-11 | $46.99 | $47.03 | $46.97 | $47.02 | $46.88 | 296,010 |
2024-06-10 | $46.97 | $47.00 | $46.97 | $46.99 | $46.85 | 206,264 |
2024-06-07 | $46.95 | $47.00 | $46.95 | $46.97 | $46.97 | 214,884 |
2024-06-06 | $47.04 | $47.09 | $47.03 | $47.06 | $47.06 | 451,111 |
2024-06-05 | $47.08 | $47.08 | $47.01 | $47.07 | $47.07 | 460,719 |
2024-06-04 | $47.00 | $47.04 | $47.00 | $47.03 | $47.03 | 281,770 |
2024-06-03 | $46.95 | $47.00 | $46.94 | $46.99 | $46.99 | 233,515 |
2024-05-31 | $46.89 | $46.93 | $46.87 | $46.93 | $46.93 | 347,134 |
2024-05-30 | $46.85 | $46.86 | $46.83 | $46.86 | $46.86 | 279,277 |
2024-05-29 | $46.85 | $46.85 | $46.80 | $46.81 | $46.81 | 242,195 |
2024-05-28 | $46.90 | $46.90 | $46.83 | $46.84 | $46.84 | 276,631 |
2024-05-24 | $46.87 | $46.88 | $46.83 | $46.88 | $46.88 | 264,926 |
2024-05-23 | $46.92 | $47.12 | $46.82 | $46.84 | $46.84 | 395,377 |
2024-05-22 | $46.85 | $47.00 | $46.85 | $46.87 | $46.87 | 489,759 |
2024-05-21 | $46.87 | $46.91 | $46.87 | $46.89 | $46.89 | 377,414 |
2024-05-20 | $47.11 | $47.12 | $47.07 | $47.08 | $47.08 | 276,090 |
2024-05-17 | $47.05 | $47.10 | $47.05 | $47.09 | $47.09 | 238,205 |
2024-05-16 | $47.10 | $47.14 | $47.07 | $47.07 | $47.07 | 293,364 |
2024-05-15 | $47.13 | $47.13 | $47.07 | $47.12 | $47.12 | 244,674 |
2024-05-14 | $47.04 | $47.04 | $47.00 | $47.02 | $47.02 | 208,160 |
2024-05-13 | $47.01 | $47.02 | $46.99 | $47.00 | $47.00 | 238,792 |
2024-05-10 | $47.00 | $47.00 | $46.96 | $46.97 | $46.97 | 175,121 |
2024-05-09 | $46.97 | $47.02 | $46.97 | $47.00 | $47.00 | 243,893 |
2024-05-08 | $47.00 | $47.04 | $46.97 | $46.99 | $46.99 | 232,345 |
2024-05-07 | $46.99 | $47.03 | $46.99 | $47.00 | $47.00 | 1,040,147 |
2024-05-06 | $46.96 | $46.98 | $46.96 | $46.97 | $46.97 | 206,966 |
2024-05-03 | $46.96 | $46.97 | $46.92 | $46.97 | $46.97 | 340,604 |
2024-05-02 | $46.81 | $46.89 | $46.81 | $46.87 | $46.87 | 206,370 |
2024-05-01 | $46.79 | $46.85 | $46.75 | $46.80 | $46.80 | 202,885 |
2024-04-30 | $46.79 | $46.79 | $46.74 | $46.75 | $46.75 | 211,581 |
2024-04-29 | $46.78 | $46.79 | $46.75 | $46.77 | $46.77 | 243,145 |
2024-04-26 | $46.68 | $46.76 | $46.68 | $46.75 | $46.75 | 276,815 |
2024-04-25 | $46.70 | $46.74 | $46.68 | $46.73 | $46.73 | 274,730 |
2024-04-24 | $46.80 | $46.80 | $46.72 | $46.74 | $46.74 | 322,401 |
2024-04-23 | $46.74 | $46.81 | $46.72 | $46.76 | $46.76 | 262,540 |
2024-04-22 | $46.69 | $46.75 | $46.69 | $46.75 | $46.75 | 203,243 |
2024-04-19 | $46.74 | $46.74 | $46.68 | $46.71 | $46.71 | 1,537,158 |
2024-04-18 | $46.72 | $46.73 | $46.66 | $46.67 | $46.67 | 910,909 |
2024-04-17 | $46.73 | $46.74 | $46.67 | $46.71 | $46.71 | 252,723 |
2024-04-16 | $46.67 | $46.67 | $46.61 | $46.64 | $46.64 | 313,010 |
2024-04-15 | $46.89 | $46.89 | $46.82 | $46.85 | $46.67 | 236,938 |
2024-04-12 | $46.94 | $46.94 | $46.89 | $46.93 | $46.75 | 278,844 |
2024-04-11 | $46.92 | $46.92 | $46.83 | $46.89 | $46.71 | 352,032 |
2024-04-10 | $46.97 | $46.97 | $46.85 | $46.88 | $46.88 | 483,459 |
2024-04-09 | $47.02 | $47.04 | $47.00 | $47.03 | $47.03 | 221,425 |
2024-04-08 | $46.98 | $46.99 | $46.96 | $46.97 | $46.97 | 203,761 |
2024-04-05 | $47.00 | $47.02 | $46.98 | $46.99 | $46.99 | 334,053 |
2024-04-04 | $47.01 | $47.03 | $46.99 | $47.02 | $47.02 | 242,242 |
2024-04-03 | $47.00 | $47.01 | $46.96 | $47.01 | $47.01 | 253,162 |
2024-04-02 | $46.99 | $47.00 | $46.95 | $46.99 | $46.99 | 454,099 |
2024-04-01 | $47.04 | $47.04 | $46.97 | $46.99 | $46.99 | 310,982 |
2024-03-28 | $47.06 | $47.06 | $47.01 | $47.04 | $47.04 | 583,922 |
2024-03-27 | $47.04 | $47.05 | $47.00 | $47.05 | $47.05 | 220,934 |
2024-03-26 | $46.96 | $47.02 | $46.96 | $46.99 | $46.99 | 271,955 |
2024-03-25 | $47.00 | $47.01 | $46.98 | $47.00 | $47.00 | 299,693 |
2024-03-22 | $47.01 | $47.04 | $46.98 | $47.03 | $47.03 | 421,933 |
2024-03-21 | $47.00 | $47.00 | $46.96 | $46.97 | $46.97 | 222,608 |
2024-03-20 | $46.92 | $46.98 | $46.88 | $46.96 | $46.96 | 1,094,648 |
2024-03-19 | $46.92 | $46.93 | $46.89 | $46.89 | $46.89 | 217,471 |
2024-03-18 | $47.05 | $47.08 | $47.03 | $47.08 | $46.91 | 198,438 |
2024-03-15 | $47.09 | $47.09 | $47.02 | $47.08 | $47.08 | 348,006 |
2024-03-14 | $47.10 | $47.18 | $47.05 | $47.18 | $47.18 | 293,198 |
2024-03-13 | $47.11 | $47.13 | $47.08 | $47.12 | $47.12 | 369,065 |
2024-03-12 | $47.12 | $47.17 | $47.10 | $47.11 | $47.11 | 266,751 |
2024-03-11 | $47.13 | $47.17 | $47.13 | $47.13 | $47.13 | 208,989 |
2024-03-08 | $47.13 | $47.19 | $47.12 | $47.19 | $47.19 | 312,207 |
2024-03-07 | $47.10 | $47.13 | $47.07 | $47.10 | $47.10 | 222,452 |
2024-03-06 | $47.09 | $47.10 | $47.05 | $47.05 | $47.05 | 205,751 |
2024-03-05 | $47.00 | $47.08 | $47.00 | $47.05 | $47.05 | 322,595 |
2024-03-04 | $47.00 | $47.02 | $46.98 | $47.02 | $47.02 | 246,456 |
2024-03-01 | $46.98 | $47.04 | $46.94 | $47.03 | $47.03 | 259,158 |
2024-02-29 | $46.90 | $46.98 | $46.90 | $46.97 | $46.97 | 241,796 |
2024-02-28 | $46.87 | $46.96 | $46.87 | $46.92 | $46.92 | 374,637 |
2024-02-27 | $46.92 | $46.95 | $46.89 | $46.93 | $46.93 | 293,023 |
2024-02-26 | $46.93 | $46.93 | $46.88 | $46.93 | $46.93 | 313,900 |
2024-02-23 | $46.85 | $46.95 | $46.85 | $46.93 | $46.93 | 253,807 |
2024-02-22 | $46.96 | $46.96 | $46.87 | $46.90 | $46.90 | 693,710 |
2024-02-21 | $46.94 | $46.95 | $46.88 | $46.95 | $46.95 | 343,879 |
2024-02-20 | $47.04 | $47.04 | $46.95 | $47.03 | $46.92 | 197,724 |
2024-02-16 | $46.91 | $47.01 | $46.91 | $47.00 | $46.89 | 213,002 |
2024-02-15 | $47.03 | $47.06 | $46.99 | $47.02 | $46.91 | 318,755 |
2024-02-14 | $46.96 | $47.05 | $46.94 | $47.05 | $46.94 | 389,742 |
2024-02-13 | $46.95 | $46.98 | $46.92 | $46.94 | $46.83 | 241,811 |
2024-02-12 | $47.03 | $47.08 | $47.01 | $47.08 | $46.97 | 162,311 |
2024-02-09 | $46.99 | $47.02 | $46.99 | $47.01 | $46.90 | 248,862 |
2024-02-08 | $47.05 | $47.05 | $47.02 | $47.03 | $46.92 | 287,856 |
2024-02-07 | $47.08 | $47.08 | $47.01 | $47.04 | $46.93 | 223,810 |
2024-02-06 | $47.01 | $47.07 | $47.00 | $47.06 | $47.06 | 337,968 |
2024-02-05 | $46.99 | $47.05 | $46.97 | $47.05 | $47.05 | 434,502 |
2024-02-02 | $47.04 | $47.11 | $47.02 | $47.11 | $47.11 | 347,754 |
2024-02-01 | $47.13 | $47.16 | $47.09 | $47.14 | $47.14 | 360,880 |
2024-01-31 | $47.08 | $47.13 | $47.04 | $47.10 | $47.10 | 664,956 |
2024-01-30 | $47.03 | $47.11 | $46.98 | $47.01 | $47.01 | 441,539 |
2024-01-29 | $47.07 | $47.07 | $46.97 | $47.01 | $47.01 | 412,415 |
2024-01-26 | $46.97 | $46.98 | $46.94 | $46.97 | $46.97 | 669,896 |
2024-01-25 | $46.97 | $47.01 | $46.94 | $46.99 | $46.99 | 519,630 |
2024-01-24 | $46.98 | $46.98 | $46.92 | $46.94 | $46.94 | 330,126 |
2024-01-23 | $46.94 | $46.94 | $46.89 | $46.94 | $46.94 | 411,525 |
2024-01-22 | $46.93 | $46.95 | $46.92 | $46.94 | $46.94 | 283,756 |
2024-01-19 | $46.90 | $46.91 | $46.85 | $46.90 | $46.90 | 320,917 |
2024-01-18 | $46.91 | $46.93 | $46.86 | $46.91 | $46.91 | 477,155 |
2024-01-17 | $46.89 | $46.90 | $46.84 | $46.86 | $46.86 | 239,080 |
2024-01-16 | $46.99 | $47.00 | $46.92 | $46.96 | $46.93 | 385,206 |
2024-01-12 | $47.03 | $47.07 | $46.96 | $47.07 | $47.04 | 227,954 |
2024-01-11 | $46.84 | $46.98 | $46.84 | $46.97 | $46.94 | 254,517 |
2024-01-10 | $46.90 | $46.91 | $46.87 | $46.88 | $46.85 | 267,217 |
2024-01-09 | $46.81 | $46.88 | $46.80 | $46.84 | $46.81 | 309,476 |
2024-01-08 | $46.83 | $46.89 | $46.82 | $46.85 | $46.82 | 239,471 |
2024-01-05 | $46.76 | $46.88 | $46.76 | $46.78 | $46.75 | 347,077 |
2024-01-04 | $46.86 | $46.90 | $46.78 | $46.90 | $46.87 | 420,292 |
2024-01-03 | $46.85 | $46.92 | $46.80 | $46.92 | $46.89 | 813,842 |
2024-01-02 | $46.85 | $47.04 | $46.82 | $47.04 | $47.01 | 479,493 |
2023-12-29 | $46.92 | $47.15 | $46.87 | $47.01 | $46.98 | 760,170 |
2023-12-28 | $46.89 | $46.93 | $46.86 | $46.93 | $46.90 | 342,668 |
2023-12-27 | $46.86 | $46.92 | $46.84 | $46.89 | $46.86 | 388,087 |
2023-12-26 | $46.81 | $46.90 | $46.79 | $46.90 | $46.87 | 324,853 |
2023-12-22 | $46.91 | $46.93 | $46.82 | $46.93 | $46.90 | 343,604 |
2023-12-21 | $46.83 | $46.88 | $46.78 | $46.87 | $46.84 | 618,069 |
2023-12-20 | $46.78 | $46.83 | $46.73 | $46.79 | $46.76 | 481,689 |
2023-12-19 | $46.72 | $46.75 | $46.69 | $46.74 | $46.71 | 472,200 |
2023-12-18 | $46.96 | $47.04 | $46.96 | $47.00 | $46.67 | 466,775 |
2023-12-15 | $47.01 | $47.09 | $46.98 | $47.09 | $46.76 | 424,347 |
2023-12-14 | $47.09 | $47.09 | $46.98 | $47.02 | $46.69 | 336,868 |
2023-12-13 | $46.83 | $47.01 | $46.77 | $47.01 | $46.68 | 254,174 |
2023-12-12 | $46.78 | $46.96 | $46.73 | $46.96 | $46.63 | 330,489 |
2023-12-11 | $46.76 | $46.89 | $46.69 | $46.89 | $46.56 | 343,247 |
2023-12-08 | $46.74 | $46.75 | $46.71 | $46.74 | $46.41 | 415,955 |
2023-12-07 | $46.79 | $46.82 | $46.76 | $46.80 | $46.47 | 276,851 |
2023-12-06 | $46.72 | $46.83 | $46.72 | $46.76 | $46.43 | 331,897 |
2023-12-05 | $46.73 | $47.01 | $46.71 | $47.01 | $46.68 | 818,483 |
2023-12-04 | $46.66 | $46.75 | $46.66 | $46.73 | $46.40 | 399,352 |
2023-12-01 | $46.65 | $46.80 | $46.63 | $46.72 | $46.39 | 483,433 |
2023-11-30 | $46.65 | $46.71 | $46.61 | $46.68 | $46.35 | 669,040 |
2023-11-29 | $46.67 | $46.69 | $46.61 | $46.65 | $46.32 | 323,004 |
2023-11-28 | $46.50 | $46.63 | $46.49 | $46.63 | $46.30 | 514,121 |
2023-11-27 | $46.47 | $46.61 | $46.42 | $46.50 | $46.17 | 341,880 |
2023-11-24 | $46.45 | $46.50 | $46.42 | $46.50 | $46.17 | 90,267 |
2023-11-22 | $46.44 | $46.47 | $46.40 | $46.47 | $46.15 | 296,378 |
2023-11-21 | $46.40 | $46.45 | $46.40 | $46.41 | $46.09 | 246,070 |
2023-11-20 | $46.65 | $46.83 | $46.61 | $46.67 | $46.09 | 276,404 |
2023-11-17 | $46.78 | $46.78 | $46.61 | $46.65 | $46.07 | 349,696 |
2023-11-16 | $46.65 | $46.83 | $46.60 | $46.83 | $46.25 | 239,737 |
2023-11-15 | $46.53 | $46.58 | $46.52 | $46.55 | $45.96 | 187,287 |
2023-11-14 | $46.53 | $46.67 | $46.52 | $46.52 | $45.94 | 687,688 |
2023-11-13 | $46.45 | $46.48 | $46.40 | $46.48 | $45.90 | 280,217 |
2023-11-10 | $46.48 | $46.48 | $46.41 | $46.48 | $46.48 | 293,726 |
2023-11-09 | $46.47 | $46.48 | $46.41 | $46.41 | $46.41 | 249,925 |
2023-11-08 | $46.46 | $46.50 | $46.43 | $46.49 | $46.49 | 186,364 |
2023-11-07 | $46.46 | $46.51 | $46.41 | $46.51 | $46.51 | 187,936 |
2023-11-06 | $46.50 | $46.50 | $46.39 | $46.44 | $46.44 | 181,155 |
2023-11-03 | $46.51 | $46.51 | $46.44 | $46.51 | $46.51 | 248,217 |
2023-11-02 | $46.41 | $46.42 | $46.36 | $46.36 | $46.36 | 236,932 |
2023-11-01 | $46.24 | $46.39 | $46.21 | $46.39 | $46.39 | 211,779 |
2023-10-31 | $46.17 | $46.24 | $46.17 | $46.19 | $46.19 | 309,488 |
2023-10-30 | $46.21 | $46.24 | $46.17 | $46.21 | $46.21 | 453,352 |
2023-10-27 | $46.25 | $46.26 | $46.19 | $46.24 | $46.24 | 232,403 |
2023-10-26 | $46.15 | $46.23 | $46.15 | $46.21 | $46.21 | 294,105 |
2023-10-25 | $46.20 | $46.20 | $46.11 | $46.16 | $46.16 | 289,390 |
2023-10-24 | $46.15 | $46.21 | $46.13 | $46.16 | $46.16 | 227,511 |
2023-10-23 | $46.45 | $46.45 | $46.36 | $46.45 | $46.45 | 276,717 |
2023-10-20 | $46.38 | $46.43 | $46.33 | $46.43 | $46.43 | 274,727 |
2023-10-19 | $46.29 | $46.39 | $46.29 | $46.34 | $46.34 | 281,079 |
2023-10-18 | $46.33 | $46.36 | $46.30 | $46.32 | $46.32 | 353,381 |
2023-10-17 | $46.36 | $46.42 | $46.33 | $46.35 | $46.35 | 210,480 |
2023-10-16 | $46.44 | $46.49 | $46.41 | $46.45 | $46.45 | 285,238 |
2023-10-13 | $46.45 | $46.49 | $46.42 | $46.47 | $46.47 | 195,122 |
2023-10-12 | $46.47 | $46.48 | $46.39 | $46.46 | $46.46 | 194,819 |
2023-10-11 | $46.47 | $46.50 | $46.43 | $46.46 | $46.46 | 191,576 |
2023-10-10 | $46.52 | $46.53 | $46.42 | $46.51 | $46.51 | 245,874 |
2023-10-09 | $46.47 | $46.58 | $46.39 | $46.50 | $46.50 | 191,786 |
2023-10-06 | $46.30 | $46.48 | $46.29 | $46.37 | $46.37 | 310,027 |
2023-10-05 | $46.35 | $46.44 | $46.34 | $46.39 | $46.39 | 246,932 |
2023-10-04 | $46.31 | $46.39 | $46.28 | $46.37 | $46.37 | 233,120 |
2023-10-03 | $46.30 | $46.35 | $46.26 | $46.28 | $46.28 | 271,494 |
2023-10-02 | $46.36 | $46.41 | $46.30 | $46.34 | $46.34 | 201,549 |
2023-09-29 | $46.43 | $46.43 | $46.32 | $46.38 | $46.38 | 874,315 |
2023-09-28 | $46.34 | $46.38 | $46.29 | $46.35 | $46.35 | 348,375 |
2023-09-27 | $46.34 | $46.38 | $46.26 | $46.30 | $46.30 | 245,550 |
2023-09-26 | $46.35 | $46.38 | $46.31 | $46.37 | $46.37 | 215,058 |
2023-09-25 | $46.37 | $46.38 | $46.32 | $46.38 | $46.38 | 306,638 |
2023-09-22 | $46.40 | $46.42 | $46.31 | $46.37 | $46.37 | 125,218 |
2023-09-21 | $46.35 | $46.35 | $46.30 | $46.35 | $46.35 | 190,632 |
2023-09-20 | $46.42 | $46.42 | $46.32 | $46.32 | $46.32 | 138,400 |
2023-09-19 | $46.38 | $46.38 | $46.33 | $46.35 | $46.35 | 133,125 |
2023-09-18 | $46.60 | $46.61 | $46.56 | $46.60 | $46.37 | 113,454 |
2023-09-15 | $46.56 | $46.62 | $46.56 | $46.59 | $46.36 | 163,254 |
2023-09-14 | $46.59 | $46.64 | $46.58 | $46.60 | $46.37 | 130,074 |
2023-09-13 | $46.62 | $46.62 | $46.55 | $46.61 | $46.38 | 143,531 |
2023-09-12 | $46.65 | $46.65 | $46.52 | $46.62 | $46.39 | 251,776 |
2023-09-11 | $46.58 | $46.61 | $46.54 | $46.60 | $46.37 | 170,034 |
2023-09-08 | $46.60 | $46.64 | $46.57 | $46.61 | $46.38 | 158,800 |
2023-09-07 | $46.54 | $46.60 | $46.50 | $46.60 | $46.37 | 154,680 |
2023-09-06 | $46.54 | $46.57 | $46.47 | $46.50 | $46.27 | 99,601 |
2023-09-05 | $46.58 | $46.61 | $46.51 | $46.52 | $46.29 | 123,810 |
2023-09-01 | $46.67 | $46.67 | $46.57 | $46.58 | $46.58 | 133,106 |
2023-08-31 | $46.60 | $46.65 | $46.59 | $46.65 | $46.65 | 202,091 |
2023-08-30 | $46.62 | $46.62 | $46.55 | $46.59 | $46.59 | 156,888 |
2023-08-29 | $46.51 | $46.59 | $46.44 | $46.59 | $46.59 | 124,392 |
2023-08-28 | $46.51 | $46.52 | $46.45 | $46.52 | $46.52 | 200,462 |
2023-08-25 | $46.47 | $46.51 | $46.43 | $46.43 | $46.43 | 171,985 |
2023-08-24 | $46.51 | $46.51 | $46.45 | $46.50 | $46.50 | 168,507 |
2023-08-23 | $46.49 | $46.52 | $46.44 | $46.47 | $46.47 | 155,133 |
2023-08-22 | $46.44 | $46.44 | $46.37 | $46.43 | $46.43 | 553,003 |
2023-08-21 | $46.54 | $46.54 | $46.45 | $46.46 | $46.38 | 99,222 |
2023-08-18 | $46.51 | $46.56 | $46.47 | $46.56 | $46.48 | 141,699 |
2023-08-17 | $46.54 | $46.54 | $46.44 | $46.50 | $46.42 | 155,061 |
2023-08-16 | $46.48 | $46.53 | $46.45 | $46.50 | $46.42 | 164,465 |
2023-08-15 | $46.50 | $46.53 | $46.47 | $46.52 | $46.44 | 105,727 |
2023-08-14 | $46.55 | $46.55 | $46.46 | $46.52 | $46.43 | 133,811 |
2023-08-11 | $46.56 | $46.56 | $46.50 | $46.56 | $46.48 | 101,186 |
2023-08-10 | $46.61 | $46.65 | $46.54 | $46.55 | $46.47 | 148,351 |
2023-08-09 | $46.65 | $46.65 | $46.58 | $46.62 | $46.54 | 111,027 |
2023-08-08 | $46.64 | $46.65 | $46.58 | $46.65 | $46.65 | 135,297 |
2023-08-07 | $46.62 | $46.62 | $46.54 | $46.55 | $46.55 | 135,123 |
2023-08-04 | $46.54 | $46.60 | $46.52 | $46.59 | $46.59 | 162,902 |
2023-08-03 | $46.52 | $46.54 | $46.43 | $46.53 | $46.53 | 191,553 |
2023-08-02 | $46.52 | $46.53 | $46.45 | $46.53 | $46.53 | 167,177 |
2023-08-01 | $46.54 | $46.54 | $46.46 | $46.52 | $46.52 | 107,815 |
2023-07-31 | $46.52 | $46.57 | $46.50 | $46.53 | $46.53 | 134,636 |
2023-07-28 | $46.48 | $46.55 | $46.45 | $46.51 | $46.51 | 209,019 |
2023-07-27 | $46.45 | $46.53 | $46.42 | $46.44 | $46.44 | 210,237 |
2023-07-26 | $46.49 | $46.53 | $46.43 | $46.52 | $46.52 | 134,085 |
2023-07-25 | $46.46 | $46.48 | $46.42 | $46.48 | $46.48 | 111,345 |
2023-07-24 | $46.49 | $46.51 | $46.46 | $46.48 | $46.48 | 125,651 |
2023-07-21 | $46.50 | $46.50 | $46.44 | $46.48 | $46.48 | 125,672 |
2023-07-20 | $46.49 | $46.49 | $46.40 | $46.48 | $46.48 | 196,405 |
2023-07-19 | $46.51 | $46.52 | $46.46 | $46.50 | $46.50 | 146,015 |
2023-07-18 | $46.51 | $46.51 | $46.46 | $46.48 | $46.48 | 119,710 |
2023-07-17 | $46.43 | $46.51 | $46.43 | $46.46 | $46.41 | 151,793 |
2023-07-14 | $46.54 | $46.54 | $46.43 | $46.48 | $46.43 | 140,293 |
2023-07-13 | $46.54 | $46.59 | $46.50 | $46.58 | $46.53 | 136,318 |
2023-07-12 | $46.48 | $46.50 | $46.44 | $46.47 | $46.42 | 181,817 |
2023-07-11 | $46.35 | $46.39 | $46.35 | $46.36 | $46.31 | 93,562 |
2023-07-10 | $46.33 | $46.37 | $46.29 | $46.37 | $46.32 | 133,410 |
2023-07-07 | $46.27 | $46.36 | $46.23 | $46.27 | $46.22 | 191,436 |
2023-07-06 | $46.23 | $46.28 | $46.17 | $46.28 | $46.23 | 114,487 |
2023-07-05 | $46.31 | $46.32 | $46.24 | $46.24 | $46.19 | 128,834 |
2023-07-03 | $46.30 | $46.36 | $46.26 | $46.33 | $46.28 | 82,550 |
2023-06-30 | $46.34 | $46.35 | $46.27 | $46.35 | $46.35 | 145,295 |
2023-06-29 | $46.23 | $46.32 | $46.23 | $46.32 | $46.32 | 132,315 |
2023-06-28 | $46.34 | $46.37 | $46.26 | $46.37 | $46.37 | 140,307 |
2023-06-27 | $46.36 | $46.37 | $46.24 | $46.33 | $46.33 | 169,382 |
2023-06-26 | $46.28 | $46.39 | $46.27 | $46.36 | $46.36 | 108,041 |
2023-06-23 | $46.36 | $46.36 | $46.24 | $46.33 | $46.33 | 178,033 |
2023-06-22 | $46.32 | $46.32 | $46.25 | $46.31 | $46.31 | 207,885 |
2023-06-21 | $46.27 | $46.33 | $46.23 | $46.28 | $46.28 | 163,649 |
2023-06-20 | $46.52 | $46.55 | $46.47 | $46.55 | $46.34 | 197,760 |
2023-06-16 | $46.45 | $46.51 | $46.45 | $46.47 | $46.26 | 133,488 |
2023-06-15 | $46.51 | $46.54 | $46.44 | $46.50 | $46.29 | 227,285 |
2023-06-14 | $46.50 | $46.50 | $46.38 | $46.46 | $46.25 | 121,729 |
2023-06-13 | $46.57 | $46.57 | $46.39 | $46.45 | $46.24 | 125,811 |
2023-06-12 | $46.47 | $46.49 | $46.40 | $46.47 | $46.26 | 136,355 |
2023-06-09 | $46.49 | $46.49 | $46.39 | $46.43 | $46.22 | 111,585 |
2023-06-08 | $46.45 | $46.51 | $46.44 | $46.49 | $46.28 | 152,138 |
2023-06-07 | $46.41 | $46.46 | $46.38 | $46.41 | $46.20 | 204,988 |
2023-06-06 | $46.51 | $46.51 | $46.43 | $46.45 | $46.24 | 120,678 |
2023-06-05 | $46.44 | $46.52 | $46.40 | $46.50 | $46.29 | 179,440 |
2023-06-02 | $46.56 | $46.56 | $46.44 | $46.50 | $46.29 | 257,746 |
2023-06-01 | $46.55 | $46.60 | $46.48 | $46.57 | $46.57 | 366,928 |
2023-05-31 | $46.46 | $46.52 | $46.45 | $46.47 | $46.47 | 173,531 |
2023-05-30 | $46.40 | $46.46 | $46.40 | $46.46 | $46.46 | 174,254 |
2023-05-26 | $46.38 | $46.39 | $46.31 | $46.36 | $46.36 | 143,548 |
2023-05-25 | $46.36 | $46.43 | $46.36 | $46.37 | $46.37 | 211,840 |
2023-05-24 | $46.45 | $46.48 | $46.42 | $46.45 | $46.45 | 119,914 |
2023-05-23 | $46.47 | $46.49 | $46.42 | $46.48 | $46.48 | 197,784 |
2023-05-22 | $46.67 | $46.67 | $46.61 | $46.64 | $46.46 | 161,730 |
2023-05-19 | $46.62 | $46.69 | $46.59 | $46.64 | $46.46 | 148,106 |
2023-05-18 | $46.69 | $46.70 | $46.62 | $46.64 | $46.46 | 174,172 |
2023-05-17 | $46.69 | $46.74 | $46.67 | $46.67 | $46.49 | 339,799 |
2023-05-16 | $46.71 | $46.78 | $46.69 | $46.69 | $46.51 | 320,611 |
2023-05-15 | $46.72 | $46.89 | $46.72 | $46.74 | $46.56 | 387,140 |
2023-05-12 | $46.81 | $46.87 | $46.74 | $46.75 | $46.57 | 262,147 |
2023-05-11 | $46.86 | $47.00 | $46.81 | $46.83 | $46.65 | 398,324 |
2023-05-10 | $46.79 | $46.93 | $46.76 | $46.81 | $46.63 | 453,298 |
2023-05-09 | $46.67 | $46.72 | $46.67 | $46.72 | $46.54 | 83,351 |
2023-05-08 | $46.69 | $46.78 | $46.69 | $46.72 | $46.54 | 79,191 |
2023-05-05 | $46.79 | $46.86 | $46.75 | $46.79 | $46.79 | 184,793 |
2023-05-04 | $46.78 | $46.90 | $46.74 | $46.84 | $46.84 | 153,373 |
2023-05-03 | $46.81 | $46.92 | $46.72 | $46.77 | $46.77 | 294,583 |
2023-05-02 | $46.63 | $46.77 | $46.63 | $46.70 | $46.70 | 631,549 |
2023-05-01 | $46.67 | $46.71 | $46.61 | $46.64 | $46.64 | 151,951 |
2023-04-28 | $46.69 | $46.70 | $46.67 | $46.70 | $46.70 | 123,637 |
2023-04-27 | $46.74 | $46.74 | $46.61 | $46.63 | $46.63 | 155,380 |
2023-04-26 | $46.73 | $46.74 | $46.64 | $46.68 | $46.68 | 235,328 |
2023-04-25 | $46.68 | $46.73 | $46.64 | $46.72 | $46.72 | 291,803 |
2023-04-24 | $46.58 | $46.64 | $46.58 | $46.62 | $46.62 | 112,900 |
2023-04-21 | $46.59 | $46.63 | $46.56 | $46.57 | $46.57 | 163,325 |
2023-04-20 | $46.58 | $46.63 | $46.55 | $46.58 | $46.58 | 132,442 |
2023-04-19 | $46.54 | $46.56 | $46.48 | $46.49 | $46.49 | 162,482 |
2023-04-18 | $46.55 | $46.57 | $46.53 | $46.54 | $46.54 | 153,238 |
2023-04-17 | $46.68 | $46.68 | $46.60 | $46.63 | $46.54 | 151,548 |
2023-04-14 | $46.66 | $46.72 | $46.64 | $46.68 | $46.59 | 171,831 |
2023-04-13 | $46.75 | $46.86 | $46.72 | $46.76 | $46.66 | 154,331 |
2023-04-12 | $46.70 | $46.74 | $46.64 | $46.69 | $46.60 | 174,141 |
2023-04-11 | $46.76 | $46.76 | $46.61 | $46.70 | $46.61 | 517,031 |
2023-04-10 | $46.65 | $46.69 | $46.59 | $46.69 | $46.60 | 188,140 |
2023-04-06 | $46.78 | $46.81 | $46.74 | $46.74 | $46.65 | 98,288 |
2023-04-05 | $46.81 | $46.83 | $46.75 | $46.79 | $46.70 | 103,930 |
2023-04-04 | $46.68 | $46.86 | $46.63 | $46.76 | $46.67 | 402,617 |
2023-04-03 | $46.61 | $46.73 | $46.56 | $46.70 | $46.61 | 165,784 |
2023-03-31 | $46.59 | $46.74 | $46.51 | $46.66 | $46.57 | 88,930 |
2023-03-30 | $46.53 | $46.54 | $46.49 | $46.51 | $46.42 | 345,355 |
2023-03-29 | $46.39 | $46.51 | $46.39 | $46.50 | $46.41 | 68,723 |
2023-03-28 | $46.47 | $46.52 | $46.39 | $46.45 | $46.36 | 97,923 |
2023-03-27 | $46.53 | $46.59 | $46.50 | $46.50 | $46.41 | 109,053 |
2023-03-24 | $46.60 | $46.70 | $46.45 | $46.66 | $46.57 | 143,080 |
2023-03-23 | $46.63 | $46.70 | $46.55 | $46.70 | $46.61 | 142,773 |
2023-03-22 | $46.52 | $46.66 | $46.37 | $46.62 | $46.53 | 109,755 |
2023-03-21 | $46.42 | $46.53 | $46.39 | $46.44 | $46.35 | 159,362 |
2023-03-20 | $46.64 | $46.66 | $46.57 | $46.62 | $46.36 | 140,360 |
2023-03-17 | $46.60 | $46.74 | $46.57 | $46.69 | $46.43 | 296,627 |
2023-03-16 | $46.87 | $46.87 | $46.49 | $46.51 | $46.25 | 196,777 |
2023-03-15 | $46.70 | $46.75 | $46.51 | $46.65 | $46.39 | 261,677 |
2023-03-14 | $46.59 | $46.68 | $46.37 | $46.53 | $46.27 | 237,254 |
2023-03-13 | $46.64 | $46.76 | $46.56 | $46.57 | $46.31 | 248,717 |
2023-03-10 | $46.41 | $46.58 | $46.35 | $46.58 | $46.32 | 143,288 |
2023-03-09 | $46.21 | $46.28 | $46.20 | $46.25 | $46.00 | 99,867 |
2023-03-08 | $46.20 | $46.21 | $46.12 | $46.15 | $45.90 | 87,378 |
2023-03-07 | $46.29 | $46.29 | $46.18 | $46.19 | $45.93 | 223,532 |
2023-03-06 | $46.31 | $46.45 | $46.27 | $46.28 | $46.03 | 182,203 |
2023-03-03 | $46.26 | $46.34 | $46.24 | $46.30 | $46.04 | 103,875 |
2023-03-02 | $46.18 | $46.28 | $46.18 | $46.23 | $45.98 | 136,498 |
2023-03-01 | $46.29 | $46.29 | $46.19 | $46.21 | $45.96 | 149,676 |
2023-02-28 | $46.32 | $46.46 | $46.23 | $46.46 | $46.20 | 70,716 |
2023-02-27 | $46.30 | $46.34 | $46.27 | $46.29 | $46.04 | 118,547 |
2023-02-24 | $46.25 | $46.30 | $46.23 | $46.26 | $46.00 | 94,837 |
2023-02-23 | $46.40 | $46.40 | $46.32 | $46.35 | $46.09 | 97,364 |
2023-02-22 | $46.33 | $46.36 | $46.29 | $46.31 | $46.05 | 77,680 |
2023-02-21 | $46.27 | $46.33 | $46.27 | $46.28 | $46.03 | 110,102 |
2023-02-17 | $46.34 | $46.40 | $46.34 | $46.39 | $46.39 | 71,966 |
2023-02-16 | $46.36 | $46.40 | $46.31 | $46.38 | $46.38 | 117,384 |
2023-02-15 | $46.35 | $46.44 | $46.25 | $46.36 | $46.36 | 155,854 |
2023-02-14 | $46.40 | $46.41 | $46.32 | $46.38 | $46.38 | 145,499 |
2023-02-13 | $46.43 | $46.61 | $46.41 | $46.44 | $46.44 | 104,984 |
2023-02-10 | $46.46 | $46.47 | $46.26 | $46.43 | $46.43 | 112,596 |
2023-02-09 | $46.54 | $46.54 | $46.46 | $46.47 | $46.47 | 134,004 |
2023-02-08 | $46.51 | $46.58 | $46.41 | $46.52 | $46.52 | 144,250 |
2023-02-07 | $46.51 | $46.62 | $46.48 | $46.51 | $46.51 | 106,077 |
2023-02-06 | $46.54 | $46.54 | $46.48 | $46.48 | $46.48 | 126,856 |
2023-02-03 | $46.69 | $46.69 | $46.57 | $46.59 | $46.59 | 296,627 |
2023-02-02 | $46.80 | $46.80 | $46.72 | $46.75 | $46.75 | 232,990 |
2023-02-01 | $46.62 | $46.74 | $46.55 | $46.70 | $46.70 | 189,758 |
2023-01-31 | $46.56 | $46.62 | $46.54 | $46.62 | $46.62 | 120,498 |
2023-01-30 | $46.51 | $46.54 | $46.47 | $46.49 | $46.49 | 152,326 |
2023-01-27 | $46.54 | $46.55 | $46.53 | $46.55 | $46.55 | 79,999 |
2023-01-26 | $46.58 | $46.60 | $46.54 | $46.56 | $46.56 | 199,034 |
2023-01-25 | $46.57 | $46.59 | $46.54 | $46.58 | $46.58 | 107,305 |
2023-01-24 | $46.61 | $46.61 | $46.50 | $46.56 | $46.56 | 118,960 |
2023-01-23 | $46.53 | $46.58 | $46.50 | $46.51 | $46.51 | 162,408 |
2023-01-20 | $46.51 | $46.73 | $46.50 | $46.56 | $46.56 | 196,005 |
2023-01-19 | $46.55 | $46.62 | $46.55 | $46.60 | $46.60 | 190,718 |
2023-01-18 | $46.59 | $46.81 | $46.56 | $46.63 | $46.63 | 277,325 |
2023-01-17 | $46.45 | $46.50 | $46.45 | $46.47 | $46.46 | 174,824 |
2023-01-13 | $46.51 | $46.51 | $46.43 | $46.45 | $46.45 | 154,895 |
2023-01-12 | $46.48 | $46.57 | $46.45 | $46.57 | $46.56 | 407,674 |
2023-01-11 | $46.39 | $46.41 | $46.35 | $46.40 | $46.39 | 224,160 |
2023-01-10 | $46.33 | $46.36 | $46.29 | $46.35 | $46.34 | 218,854 |
2023-01-09 | $46.33 | $46.40 | $46.33 | $46.38 | $46.37 | 336,251 |
2023-01-06 | $46.16 | $46.36 | $46.13 | $46.33 | $46.32 | 447,129 |
2023-01-05 | $46.10 | $46.18 | $46.04 | $46.10 | $46.09 | 361,670 |
2023-01-04 | $46.19 | $46.21 | $46.15 | $46.17 | $46.16 | 253,658 |
2023-01-03 | $46.20 | $46.20 | $46.09 | $46.12 | $46.11 | 347,110 |
2022-12-30 | $46.12 | $46.12 | $46.05 | $46.09 | $46.08 | 257,320 |
2022-12-29 | $46.11 | $46.20 | $46.11 | $46.20 | $46.19 | 359,262 |
2022-12-28 | $46.10 | $46.13 | $46.08 | $46.09 | $46.08 | 198,969 |
2022-12-27 | $46.20 | $46.23 | $46.07 | $46.23 | $46.22 | 306,425 |
2022-12-23 | $46.19 | $46.24 | $46.14 | $46.21 | $46.20 | 204,855 |
2022-12-22 | $46.24 | $46.33 | $46.19 | $46.22 | $46.21 | 237,965 |
2022-12-21 | $46.21 | $46.24 | $46.19 | $46.23 | $46.22 | 114,316 |
2022-12-20 | $46.18 | $46.18 | $46.10 | $46.15 | $46.14 | 310,013 |
2022-12-19 | $46.42 | $46.43 | $46.36 | $46.38 | $46.19 | 193,874 |
2022-12-16 | $46.40 | $46.50 | $46.35 | $46.48 | $46.28 | 286,722 |
2022-12-15 | $46.44 | $46.50 | $46.39 | $46.46 | $46.27 | 205,180 |
2022-12-14 | $46.46 | $46.51 | $46.34 | $46.45 | $46.26 | 238,624 |
2022-12-13 | $46.57 | $46.57 | $46.36 | $46.42 | $46.23 | 161,394 |
2022-12-12 | $46.36 | $46.36 | $46.26 | $46.29 | $46.10 | 106,051 |
2022-12-09 | $46.31 | $46.36 | $46.28 | $46.29 | $46.10 | 107,855 |
2022-12-08 | $46.38 | $46.40 | $46.33 | $46.34 | $46.15 | 131,023 |
2022-12-07 | $46.34 | $46.45 | $46.34 | $46.40 | $46.21 | 173,389 |
2022-12-06 | $46.31 | $46.39 | $46.24 | $46.39 | $46.20 | 271,398 |
2022-12-05 | $46.31 | $46.31 | $46.23 | $46.24 | $46.04 | 150,258 |
2022-12-02 | $46.31 | $46.38 | $46.21 | $46.38 | $46.18 | 265,437 |
2022-12-01 | $46.28 | $46.43 | $46.25 | $46.36 | $46.17 | 213,382 |
2022-11-30 | $46.03 | $46.23 | $45.97 | $46.23 | $46.04 | 186,512 |
2022-11-29 | $46.05 | $46.08 | $46.02 | $46.02 | $45.83 | 271,075 |
2022-11-28 | $46.15 | $46.15 | $46.05 | $46.08 | $45.89 | 137,171 |
2022-11-25 | $46.11 | $46.18 | $46.06 | $46.10 | $45.91 | 20,808 |
2022-11-23 | $45.99 | $46.08 | $45.99 | $46.07 | $45.88 | 333,529 |
2022-11-22 | $45.98 | $46.03 | $45.97 | $45.99 | $45.80 | 222,934 |
2022-11-21 | $46.11 | $46.12 | $46.03 | $46.06 | $45.75 | 210,259 |
2022-11-18 | $46.13 | $46.13 | $46.05 | $46.07 | $45.76 | 144,782 |
2022-11-17 | $46.14 | $46.16 | $46.04 | $46.16 | $45.85 | 231,811 |
2022-11-16 | $46.16 | $46.22 | $46.14 | $46.19 | $45.88 | 227,101 |
2022-11-15 | $46.10 | $46.15 | $46.06 | $46.14 | $45.83 | 281,946 |
2022-11-14 | $46.03 | $46.03 | $45.96 | $46.00 | $45.69 | 162,708 |
2022-11-11 | $45.98 | $46.23 | $45.98 | $46.08 | $45.77 | 246,901 |
2022-11-10 | $45.99 | $46.25 | $45.86 | $46.04 | $45.73 | 211,553 |
2022-11-09 | $45.54 | $45.75 | $45.50 | $45.59 | $45.29 | 134,627 |
2022-11-08 | $45.51 | $45.64 | $45.47 | $45.56 | $45.26 | 271,941 |
2022-11-07 | $45.45 | $45.54 | $45.43 | $45.46 | $45.16 | 247,722 |
2022-11-04 | $45.43 | $45.52 | $45.39 | $45.51 | $45.20 | 136,265 |
2022-11-03 | $45.30 | $45.45 | $45.30 | $45.38 | $45.08 | 215,035 |
2022-11-02 | $45.52 | $45.75 | $45.49 | $45.56 | $45.26 | 98,190 |
2022-11-01 | $45.72 | $45.72 | $45.49 | $45.57 | $45.27 | 283,797 |
2022-10-31 | $45.64 | $45.68 | $45.50 | $45.68 | $45.38 | 263,257 |
2022-10-28 | $45.55 | $45.66 | $45.55 | $45.59 | $45.29 | 155,354 |
2022-10-27 | $45.61 | $45.74 | $45.56 | $45.64 | $45.34 | 132,562 |
2022-10-26 | $45.50 | $45.58 | $45.50 | $45.52 | $45.22 | 175,657 |
2022-10-25 | $45.49 | $45.55 | $45.45 | $45.49 | $45.18 | 169,476 |
2022-10-24 | $45.35 | $45.41 | $45.29 | $45.35 | $45.05 | 177,071 |
2022-10-21 | $45.24 | $45.39 | $45.22 | $45.35 | $45.35 | 221,538 |
2022-10-20 | $45.25 | $45.31 | $45.17 | $45.19 | $45.19 | 186,828 |
2022-10-19 | $45.30 | $45.36 | $45.23 | $45.27 | $45.27 | 219,488 |
2022-10-18 | $45.50 | $45.57 | $45.38 | $45.44 | $45.44 | 164,485 |
2022-10-17 | $45.58 | $45.58 | $45.47 | $45.49 | $45.40 | 147,548 |
2022-10-14 | $45.61 | $45.65 | $45.34 | $45.35 | $45.35 | 316,213 |
2022-10-13 | $45.50 | $45.60 | $45.32 | $45.59 | $45.59 | 160,228 |
2022-10-12 | $45.63 | $45.63 | $45.53 | $45.60 | $45.60 | 166,038 |
2022-10-11 | $45.64 | $45.72 | $45.58 | $45.61 | $45.61 | 196,392 |
2022-10-10 | $45.67 | $45.68 | $45.56 | $45.65 | $45.65 | 126,168 |
2022-10-07 | $45.74 | $45.74 | $45.67 | $45.68 | $45.68 | 89,915 |
2022-10-06 | $45.88 | $45.89 | $45.80 | $45.81 | $45.81 | 219,048 |
2022-10-05 | $46.00 | $46.00 | $45.82 | $45.91 | $45.91 | 322,385 |
2022-10-04 | $46.10 | $46.10 | $45.98 | $46.01 | $46.01 | 107,168 |
2022-10-03 | $45.86 | $46.06 | $45.86 | $45.94 | $45.94 | 225,327 |
2022-09-30 | $45.84 | $46.00 | $45.70 | $46.00 | $46.00 | 134,120 |
2022-09-29 | $45.79 | $45.79 | $45.68 | $45.78 | $45.78 | 333,497 |
2022-09-28 | $45.75 | $45.98 | $45.71 | $45.93 | $45.93 | 509,934 |
2022-09-27 | $45.69 | $45.71 | $45.50 | $45.55 | $45.55 | 188,982 |
2022-09-26 | $45.79 | $45.82 | $45.58 | $45.60 | $45.60 | 150,641 |
2022-09-23 | $45.95 | $46.06 | $45.85 | $45.88 | $45.88 | 120,574 |
2022-09-22 | $46.04 | $46.05 | $45.97 | $46.00 | $46.00 | 97,933 |
2022-09-21 | $46.21 | $46.22 | $46.02 | $46.17 | $46.17 | 142,325 |
2022-09-20 | $46.22 | $46.22 | $46.17 | $46.20 | $46.20 | 90,954 |
2022-09-19 | $46.30 | $46.37 | $46.29 | $46.35 | $46.26 | 84,192 |
2022-09-16 | $46.35 | $46.49 | $46.32 | $46.43 | $46.34 | 68,810 |
2022-09-15 | $46.40 | $46.45 | $46.34 | $46.39 | $46.30 | 120,297 |
2022-09-14 | $46.42 | $46.53 | $46.42 | $46.46 | $46.37 | 121,435 |
2022-09-13 | $46.48 | $46.51 | $46.45 | $46.48 | $46.39 | 113,371 |
2022-09-12 | $46.70 | $46.75 | $46.65 | $46.65 | $46.56 | 118,207 |
2022-09-09 | $46.70 | $46.77 | $46.67 | $46.68 | $46.68 | 90,030 |
2022-09-08 | $46.56 | $46.76 | $46.56 | $46.69 | $46.69 | 126,797 |
2022-09-07 | $46.57 | $46.73 | $46.57 | $46.70 | $46.70 | 57,581 |
2022-09-06 | $46.62 | $46.65 | $46.53 | $46.58 | $46.58 | 111,992 |
2022-09-02 | $46.75 | $46.80 | $46.73 | $46.73 | $46.73 | 88,551 |
2022-09-01 | $46.65 | $46.67 | $46.54 | $46.64 | $46.64 | 105,372 |
2022-08-31 | $46.78 | $46.80 | $46.65 | $46.65 | $46.65 | 116,288 |
2022-08-30 | $46.80 | $46.80 | $46.72 | $46.79 | $46.79 | 69,406 |
2022-08-29 | $46.81 | $46.81 | $46.76 | $46.78 | $46.78 | 151,431 |
2022-08-26 | $46.97 | $47.24 | $46.86 | $46.89 | $46.89 | 185,263 |
2022-08-25 | $46.91 | $47.12 | $46.87 | $46.97 | $46.97 | 125,950 |
2022-08-24 | $46.85 | $46.89 | $46.83 | $46.86 | $46.86 | 99,652 |
2022-08-23 | $46.84 | $46.97 | $46.84 | $46.89 | $46.89 | 118,414 |
2022-08-22 | $47.03 | $47.03 | $46.92 | $46.97 | $46.88 | 236,378 |
2022-08-19 | $47.07 | $47.09 | $47.01 | $47.09 | $47.00 | 371,757 |
2022-08-18 | $47.18 | $47.22 | $47.15 | $47.18 | $47.09 | 321,140 |
2022-08-17 | $47.13 | $47.16 | $47.01 | $47.13 | $47.04 | 148,380 |
2022-08-16 | $47.36 | $47.36 | $47.21 | $47.29 | $47.20 | 188,171 |
2022-08-15 | $47.28 | $47.36 | $47.28 | $47.30 | $47.21 | 180,815 |
2022-08-12 | $47.25 | $47.26 | $47.20 | $47.26 | $47.17 | 134,445 |
2022-08-11 | $47.34 | $47.38 | $47.15 | $47.15 | $47.06 | 122,786 |
2022-08-10 | $47.17 | $47.34 | $47.17 | $47.24 | $47.15 | 340,813 |
2022-08-09 | $47.10 | $47.15 | $47.06 | $47.09 | $47.00 | 259,483 |
2022-08-08 | $47.16 | $47.21 | $47.16 | $47.16 | $47.07 | 70,369 |
2022-08-05 | $47.12 | $47.14 | $47.06 | $47.13 | $47.04 | 104,517 |
2022-08-04 | $47.28 | $47.42 | $47.28 | $47.40 | $47.31 | 104,472 |
2022-08-03 | $47.20 | $47.35 | $47.13 | $47.28 | $47.19 | 154,741 |
2022-08-02 | $47.45 | $47.45 | $47.21 | $47.21 | $47.12 | 120,023 |
2022-08-01 | $47.47 | $47.49 | $47.44 | $47.48 | $47.39 | 204,424 |
2022-07-29 | $47.51 | $47.51 | $47.41 | $47.51 | $47.42 | 119,981 |
2022-07-28 | $47.50 | $47.50 | $47.39 | $47.47 | $47.38 | 129,897 |
2022-07-27 | $47.15 | $47.27 | $47.12 | $47.25 | $47.16 | 154,290 |
2022-07-26 | $47.16 | $47.18 | $47.08 | $47.08 | $46.99 | 133,295 |
2022-07-25 | $47.11 | $47.15 | $47.08 | $47.10 | $47.01 | 180,649 |
2022-07-22 | $47.15 | $47.35 | $47.10 | $47.19 | $47.10 | 261,321 |
2022-07-21 | $46.82 | $47.00 | $46.82 | $46.98 | $46.89 | 92,882 |
2022-07-20 | $46.83 | $46.83 | $46.68 | $46.68 | $46.59 | 169,514 |
2022-07-19 | $46.86 | $46.86 | $46.76 | $46.79 | $46.70 | 291,824 |
2022-07-18 | $46.89 | $46.93 | $46.84 | $46.84 | $46.68 | 273,283 |
2022-07-15 | $46.84 | $46.98 | $46.84 | $46.93 | $46.76 | 68,538 |
2022-07-14 | $46.74 | $46.90 | $46.68 | $46.88 | $46.71 | 146,275 |
2022-07-13 | $46.72 | $46.93 | $46.65 | $46.89 | $46.73 | 235,678 |
2022-07-12 | $46.95 | $46.98 | $46.89 | $46.89 | $46.73 | 213,489 |
2022-07-11 | $46.96 | $47.00 | $46.86 | $46.87 | $46.71 | 141,048 |
2022-07-08 | $46.90 | $46.94 | $46.85 | $46.90 | $46.74 | 108,947 |
2022-07-07 | $47.03 | $47.03 | $46.98 | $47.01 | $46.85 | 119,889 |
2022-07-06 | $47.25 | $47.25 | $46.99 | $47.01 | $46.85 | 106,632 |
2022-07-05 | $47.18 | $47.29 | $47.13 | $47.29 | $47.12 | 137,514 |
2022-07-01 | $47.07 | $47.19 | $47.06 | $47.14 | $46.97 | 82,721 |
2022-06-30 | $46.83 | $46.94 | $46.83 | $46.88 | $46.72 | 170,560 |
2022-06-29 | $46.60 | $46.77 | $46.59 | $46.77 | $46.60 | 119,076 |
2022-06-28 | $46.62 | $46.69 | $46.56 | $46.63 | $46.47 | 245,655 |
2022-06-27 | $46.74 | $46.74 | $46.62 | $46.67 | $46.51 | 188,548 |
2022-06-24 | $46.67 | $46.84 | $46.67 | $46.74 | $46.58 | 283,479 |
2022-06-23 | $46.72 | $46.84 | $46.71 | $46.73 | $46.57 | 147,732 |
2022-06-22 | $46.63 | $46.68 | $46.56 | $46.58 | $46.42 | 144,853 |
2022-06-21 | $46.57 | $46.69 | $46.55 | $46.55 | $46.29 | 217,839 |
2022-06-17 | $46.65 | $46.69 | $46.52 | $46.62 | $46.36 | 188,306 |
2022-06-16 | $46.59 | $46.61 | $46.39 | $46.61 | $46.35 | 220,125 |
2022-06-15 | $46.43 | $46.64 | $46.31 | $46.59 | $46.33 | 97,447 |
2022-06-14 | $46.50 | $46.50 | $46.19 | $46.22 | $45.96 | 170,467 |
2022-06-13 | $46.76 | $46.76 | $46.27 | $46.41 | $46.15 | 133,100 |
2022-06-10 | $46.94 | $46.94 | $46.82 | $46.82 | $46.55 | 127,220 |
2022-06-09 | $47.18 | $47.19 | $47.11 | $47.12 | $46.85 | 137,113 |
2022-06-08 | $47.26 | $47.32 | $47.23 | $47.23 | $46.96 | 111,225 |
2022-06-07 | $47.29 | $47.34 | $47.28 | $47.29 | $47.02 | 179,902 |
2022-06-06 | $47.36 | $47.36 | $47.24 | $47.27 | $47.00 | 190,994 |
2022-06-03 | $47.39 | $47.39 | $47.30 | $47.33 | $47.06 | 196,745 |
2022-06-02 | $47.42 | $47.42 | $47.30 | $47.37 | $47.10 | 4,721,273 |
2022-06-01 | $47.50 | $47.52 | $47.29 | $47.36 | $47.09 | 351,621 |
2022-05-31 | $47.49 | $47.53 | $47.43 | $47.51 | $47.24 | 4,337,376 |
2022-05-27 | $47.77 | $47.77 | $47.61 | $47.69 | $47.42 | 216,794 |
2022-05-26 | $47.63 | $47.68 | $47.57 | $47.60 | $47.33 | 145,887 |
2022-05-25 | $47.58 | $47.63 | $47.53 | $47.56 | $47.29 | 256,109 |
2022-05-24 | $47.34 | $47.51 | $47.34 | $47.50 | $47.23 | 229,248 |
2022-05-23 | $47.43 | $47.43 | $47.31 | $47.36 | $47.02 | 288,462 |
2022-05-20 | $47.45 | $47.61 | $47.36 | $47.61 | $47.26 | 199,316 |
2022-05-19 | $47.33 | $47.41 | $47.27 | $47.34 | $47.00 | 490,299 |
2022-05-18 | $47.20 | $47.31 | $47.20 | $47.24 | $46.90 | 217,532 |
2022-05-17 | $47.40 | $47.40 | $47.26 | $47.40 | $47.06 | 308,977 |
2022-05-16 | $47.37 | $47.46 | $47.37 | $47.44 | $47.10 | 180,735 |
2022-05-13 | $47.33 | $47.38 | $47.29 | $47.35 | $47.01 | 242,189 |
2022-05-12 | $47.42 | $47.61 | $47.38 | $47.41 | $47.07 | 195,316 |
2022-05-11 | $47.27 | $47.53 | $47.24 | $47.32 | $46.98 | 352,816 |
2022-05-10 | $47.40 | $47.42 | $47.33 | $47.33 | $46.99 | 172,076 |
2022-05-09 | $47.18 | $47.35 | $47.18 | $47.31 | $46.97 | 132,848 |
2022-05-06 | $47.16 | $47.25 | $47.14 | $47.18 | $46.84 | 167,095 |
2022-05-05 | $47.30 | $47.30 | $47.17 | $47.22 | $46.88 | 115,482 |
2022-05-04 | $47.05 | $47.44 | $47.05 | $47.39 | $47.05 | 176,127 |
2022-05-03 | $47.40 | $47.40 | $47.20 | $47.21 | $46.86 | 371,470 |
2022-05-02 | $47.31 | $47.31 | $47.14 | $47.17 | $46.83 | 176,462 |
2022-04-29 | $47.20 | $47.30 | $47.18 | $47.21 | $46.87 | 1,481,012 |
2022-04-28 | $47.41 | $47.41 | $47.27 | $47.35 | $47.01 | 132,955 |
2022-04-27 | $47.50 | $47.52 | $47.40 | $47.42 | $47.07 | 188,415 |
2022-04-26 | $47.50 | $47.50 | $47.45 | $47.50 | $47.15 | 230,624 |
2022-04-25 | $47.28 | $47.47 | $47.28 | $47.38 | $47.04 | 136,579 |
2022-04-22 | $47.18 | $47.24 | $47.04 | $47.24 | $46.90 | 117,737 |
2022-04-21 | $47.31 | $47.31 | $47.14 | $47.19 | $46.85 | 174,331 |
2022-04-20 | $47.35 | $47.41 | $47.34 | $47.37 | $47.03 | 454,216 |
2022-04-19 | $47.47 | $47.47 | $47.29 | $47.30 | $46.96 | 137,704 |
2022-04-18 | $47.59 | $47.61 | $47.53 | $47.56 | $47.16 | 139,241 |
2022-04-14 | $47.70 | $47.72 | $47.61 | $47.62 | $47.22 | 154,621 |
2022-04-13 | $47.67 | $47.93 | $47.67 | $47.73 | $47.34 | 1,044,377 |
2022-04-12 | $47.64 | $47.73 | $47.64 | $47.70 | $47.31 | 161,170 |
2022-04-11 | $47.49 | $47.54 | $47.48 | $47.51 | $47.12 | 481,357 |
2022-04-08 | $47.53 | $47.67 | $47.53 | $47.56 | $47.16 | 112,363 |
2022-04-07 | $47.71 | $47.73 | $47.66 | $47.68 | $47.28 | 106,610 |
2022-04-06 | $47.63 | $47.68 | $47.52 | $47.63 | $47.23 | 155,075 |
2022-04-05 | $47.78 | $47.78 | $47.62 | $47.62 | $47.23 | 139,486 |
2022-04-04 | $47.78 | $47.84 | $47.75 | $47.82 | $47.43 | 88,070 |
2022-04-01 | $47.83 | $47.83 | $47.72 | $47.77 | $47.37 | 52,531 |
2022-03-31 | $47.90 | $47.95 | $47.88 | $47.89 | $47.50 | 116,736 |
2022-03-30 | $47.82 | $47.87 | $47.81 | $47.87 | $47.47 | 93,125 |
2022-03-29 | $47.81 | $47.87 | $47.72 | $47.84 | $47.45 | 194,322 |
2022-03-28 | $47.71 | $47.73 | $47.65 | $47.69 | $47.30 | 277,633 |
2022-03-25 | $47.81 | $47.83 | $47.68 | $47.74 | $47.34 | 100,725 |
2022-03-24 | $47.85 | $47.98 | $47.83 | $47.95 | $47.55 | 766,954 |
2022-03-23 | $47.95 | $47.98 | $47.89 | $47.93 | $47.54 | 277,911 |
2022-03-22 | $47.93 | $47.98 | $47.83 | $47.98 | $47.59 | 111,857 |
2022-03-21 | $48.13 | $48.13 | $47.95 | $47.95 | $47.51 | 164,286 |
2022-03-18 | $48.18 | $48.22 | $48.16 | $48.21 | $47.76 | 199,870 |
2022-03-17 | $48.18 | $48.24 | $48.17 | $48.23 | $47.78 | 167,080 |
2022-03-16 | $48.16 | $48.27 | $48.05 | $48.17 | $47.72 | 224,956 |
2022-03-15 | $48.18 | $48.22 | $48.15 | $48.19 | $47.74 | 171,828 |
2022-03-14 | $48.21 | $48.21 | $48.10 | $48.10 | $47.65 | 211,357 |
2022-03-11 | $48.37 | $48.37 | $48.31 | $48.33 | $47.88 | 140,908 |
2022-03-10 | $48.58 | $48.58 | $48.35 | $48.39 | $47.94 | 420,553 |
2022-03-09 | $48.47 | $48.77 | $48.47 | $48.49 | $48.04 | 279,565 |
2022-03-08 | $48.55 | $48.56 | $48.44 | $48.49 | $48.04 | 320,680 |
2022-03-07 | $48.74 | $48.78 | $48.66 | $48.66 | $48.21 | 88,273 |
2022-03-04 | $48.87 | $48.93 | $48.84 | $48.85 | $48.40 | 463,901 |
2022-03-03 | $48.85 | $48.85 | $48.82 | $48.83 | $48.38 | 90,029 |
2022-03-02 | $48.94 | $48.95 | $48.79 | $48.79 | $48.34 | 52,916 |
2022-03-01 | $49.05 | $49.18 | $49.05 | $49.08 | $48.63 | 110,411 |
2022-02-28 | $48.85 | $48.94 | $48.85 | $48.92 | $48.47 | 80,926 |
2022-02-25 | $48.69 | $48.76 | $48.69 | $48.75 | $48.30 | 64,864 |
2022-02-24 | $48.70 | $48.80 | $48.70 | $48.75 | $48.30 | 404,367 |
2022-02-23 | $48.72 | $48.77 | $48.68 | $48.69 | $48.24 | 35,750 |
2022-02-22 | $48.83 | $48.99 | $48.78 | $48.82 | $48.31 | 68,241 |
2022-02-18 | $48.91 | $48.92 | $48.86 | $48.89 | $48.38 | 69,918 |
2022-02-17 | $48.83 | $48.92 | $48.83 | $48.89 | $48.38 | 161,603 |
2022-02-16 | $48.80 | $48.87 | $48.80 | $48.84 | $48.33 | 126,303 |
2022-02-15 | $48.80 | $48.85 | $48.74 | $48.78 | $48.27 | 265,500 |
2022-02-14 | $48.81 | $48.83 | $48.61 | $48.77 | $48.26 | 107,833 |
2022-02-11 | $48.85 | $49.19 | $48.80 | $48.91 | $48.40 | 639,399 |
2022-02-10 | $48.95 | $49.06 | $48.74 | $48.75 | $48.24 | 192,791 |
2022-02-09 | $49.16 | $49.16 | $49.09 | $49.09 | $48.58 | 129,775 |
2022-02-08 | $49.13 | $49.40 | $49.10 | $49.10 | $48.59 | 238,570 |
2022-02-07 | $49.21 | $49.21 | $49.13 | $49.17 | $48.66 | 119,150 |
2022-02-04 | $49.16 | $49.16 | $49.12 | $49.12 | $48.61 | 143,160 |
2022-02-03 | $49.35 | $49.36 | $49.31 | $49.31 | $48.80 | 108,713 |
2022-02-02 | $49.43 | $49.44 | $49.42 | $49.43 | $48.92 | 107,522 |
2022-02-01 | $49.38 | $49.45 | $49.35 | $49.38 | $48.87 | 124,376 |
2022-01-31 | $49.32 | $49.42 | $49.32 | $49.37 | $48.86 | 85,709 |
2022-01-28 | $49.30 | $49.57 | $49.30 | $49.35 | $48.84 | 105,498 |
2022-01-27 | $49.40 | $49.51 | $49.30 | $49.31 | $48.80 | 109,028 |
2022-01-26 | $49.51 | $49.73 | $49.36 | $49.37 | $48.86 | 214,206 |
2022-01-25 | $49.59 | $49.80 | $49.52 | $49.52 | $49.01 | 419,779 |
2022-01-24 | $49.58 | $49.80 | $49.53 | $49.58 | $49.07 | 133,252 |
2022-01-21 | $49.54 | $49.59 | $49.53 | $49.53 | $49.02 | 113,443 |
2022-01-20 | $49.48 | $49.66 | $49.43 | $49.44 | $48.93 | 116,216 |
2022-01-19 | $49.50 | $49.53 | $49.46 | $49.47 | $48.96 | 233,540 |
2022-01-18 | $49.53 | $49.71 | $49.45 | $49.46 | $48.94 | 157,532 |
2022-01-14 | $49.66 | $49.67 | $49.61 | $49.63 | $49.11 | 121,975 |
2022-01-13 | $49.69 | $49.74 | $49.69 | $49.73 | $49.21 | 100,346 |
2022-01-12 | $49.70 | $49.73 | $49.68 | $49.69 | $49.17 | 45,415 |
2022-01-11 | $49.62 | $49.94 | $49.62 | $49.69 | $49.17 | 89,993 |
2022-01-10 | $49.68 | $49.70 | $49.64 | $49.68 | $49.16 | 126,184 |
2022-01-07 | $49.71 | $50.03 | $49.71 | $49.75 | $49.23 | 119,757 |
2022-01-06 | $49.78 | $50.03 | $49.73 | $49.73 | $49.21 | 141,427 |
2022-01-05 | $49.92 | $50.07 | $49.82 | $49.84 | $49.32 | 152,888 |
2022-01-04 | $49.88 | $49.95 | $49.88 | $49.94 | $49.42 | 313,936 |
2022-01-03 | $49.89 | $50.08 | $49.86 | $49.90 | $49.38 | 87,466 |
2021-12-31 | $50.03 | $50.03 | $49.98 | $50.00 | $49.48 | 157,250 |
2021-12-30 | $49.96 | $50.01 | $49.95 | $50.00 | $49.48 | 105,336 |
2021-12-29 | $49.96 | $50.03 | $49.94 | $49.96 | $49.44 | 161,343 |
2021-12-28 | $50.00 | $50.00 | $49.97 | $49.99 | $49.47 | 232,398 |
2021-12-27 | $49.98 | $49.99 | $49.95 | $49.98 | $49.46 | 138,691 |
2021-12-23 | $49.95 | $50.00 | $49.95 | $49.99 | $49.47 | 72,588 |
2021-12-22 | $49.98 | $49.98 | $49.94 | $49.97 | $49.45 | 204,834 |
2021-12-21 | $49.98 | $50.10 | $49.94 | $49.97 | $49.44 | 170,589 |
2021-12-20 | $50.07 | $50.10 | $50.00 | $50.03 | $49.50 | 50,862 |
2021-12-17 | $50.05 | $50.08 | $50.00 | $50.07 | $49.54 | 148,788 |
2021-12-16 | $50.00 | $50.06 | $50.00 | $50.04 | $49.51 | 70,557 |
2021-12-15 | $49.94 | $49.98 | $49.88 | $49.97 | $49.39 | 96,897 |
2021-12-14 | $50.00 | $50.00 | $49.92 | $49.96 | $49.38 | 107,557 |
2021-12-13 | $49.98 | $50.03 | $49.97 | $50.00 | $49.42 | 104,267 |
2021-12-10 | $49.97 | $50.02 | $49.93 | $49.96 | $49.38 | 71,808 |
2021-12-09 | $49.98 | $50.00 | $49.93 | $49.95 | $49.37 | 435,034 |
2021-12-08 | $49.98 | $49.98 | $49.92 | $49.95 | $49.37 | 25,395 |
2021-12-07 | $49.99 | $49.99 | $49.94 | $49.96 | $49.38 | 74,346 |
2021-12-06 | $50.07 | $50.07 | $49.99 | $50.02 | $49.44 | 35,435 |
2021-12-03 | $50.00 | $50.14 | $49.99 | $50.09 | $49.51 | 150,195 |
2021-12-02 | $50.13 | $50.13 | $49.97 | $50.01 | $49.43 | 4,178,160 |
2021-12-01 | $50.05 | $50.13 | $50.02 | $50.09 | $49.51 | 142,624 |
2021-11-30 | $50.22 | $50.25 | $50.05 | $50.10 | $49.52 | 4,529,611 |
2021-11-29 | $50.08 | $50.28 | $50.06 | $50.10 | $49.52 | 60,218 |
2021-11-26 | $50.12 | $50.12 | $50.06 | $50.09 | $49.52 | 21,641 |
2021-11-24 | $49.93 | $49.95 | $49.90 | $49.93 | $49.35 | 38,527 |
2021-11-23 | $49.98 | $50.00 | $49.92 | $49.95 | $49.37 | 74,120 |
2021-11-22 | $49.99 | $50.08 | $49.96 | $49.96 | $49.39 | 80,745 |
2021-11-19 | $50.20 | $50.21 | $50.11 | $50.11 | $49.53 | 34,050 |
2021-11-18 | $50.12 | $50.15 | $50.12 | $50.13 | $49.55 | 52,041 |
2021-11-17 | $50.08 | $50.19 | $50.07 | $50.11 | $49.53 | 239,720 |
2021-11-16 | $50.08 | $50.09 | $50.06 | $50.07 | $49.49 | 69,451 |
Dimensional Short-Duration Fixed Income ETF (DFSD) News Headlines
Recent Dimensional Short-Duration Fixed Income ETF (DFSD) News
Similar Companies to Dimensional Short-Duration Fixed Income ETF (DFSD) 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 | -- | -- | -- |