Skip to main content

Dimensional US Core Equity Market ETF (NY: DFAU )

37.64 +0.10 (+0.27%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 28.30 28.57 28.29 28.57 410,163 +0.23(+0.80%)
Apr 27, 2023 28.01 28.35 27.97 28.34 409,378 +0.53(+1.91%)
Apr 26, 2023 28.03 28.06 27.77 27.81 832,719 -0.16(-0.56%)
Apr 25, 2023 28.33 28.33 27.97 27.97 350,523 -0.48(-1.70%)
Apr 24, 2023 28.43 28.51 28.32 28.45 322,202 +0.02(+0.07%)
Apr 21, 2023 28.43 28.45 28.31 28.43 558,046 +0.00(+0.00%)
Apr 20, 2023 28.33 28.54 28.31 28.43 460,400 -0.13(-0.45%)
Apr 19, 2023 28.45 28.63 28.42 28.56 496,727 -0.03(-0.10%)
Apr 18, 2023 28.65 28.69 28.49 28.59 348,711 +0.02(+0.07%)
Apr 17, 2023 28.43 28.57 28.37 28.57 362,140 +0.10(+0.35%)
Apr 14, 2023 28.46 28.66 28.30 28.47 355,243 -0.05(-0.19%)
Apr 13, 2023 28.22 28.55 28.20 28.52 315,445 +0.36(+1.28%)
Apr 12, 2023 28.43 28.46 28.13 28.16 441,305 -0.14(-0.49%)
Apr 11, 2023 28.29 28.40 28.22 28.30 311,591 +0.05(+0.17%)
Apr 10, 2023 28.02 28.25 27.99 28.25 344,924 +0.09(+0.31%)
Apr 06, 2023 28.05 28.19 27.95 28.16 402,230 +0.10(+0.35%)
Apr 05, 2023 28.09 28.16 27.94 28.07 365,784 -0.13(-0.45%)
Apr 04, 2023 28.48 28.48 28.08 28.19 434,553 -0.23(-0.80%)
Apr 03, 2023 28.32 28.45 28.21 28.42 362,351 +0.10(+0.35%)
Mar 31, 2023 28.01 28.33 28.00 28.32 289,057 +0.41(+1.48%)
Mar 30, 2023 27.92 27.99 27.79 27.91 491,495 +0.14(+0.50%)
Mar 29, 2023 27.69 27.78 27.59 27.77 350,678 +0.38(+1.40%)
Mar 28, 2023 27.34 27.45 27.26 27.39 377,181 -0.04(-0.14%)
Mar 27, 2023 27.46 27.55 27.35 27.43 386,515 +0.12(+0.43%)
Mar 24, 2023 27.06 27.33 26.89 27.31 635,347 +0.14(+0.51%)
Mar 23, 2023 27.35 27.61 26.97 27.17 648,321 +0.03(+0.11%)
Mar 22, 2023 27.65 27.85 27.14 27.14 395,492 -0.46(-1.68%)
Mar 21, 2023 27.48 27.66 27.43 27.60 486,504 +0.41(+1.51%)
Mar 20, 2023 27.03 27.28 27.02 27.19 353,052 +0.23(+0.84%)
Mar 17, 2023 27.29 27.29 26.85 26.97 738,412 -0.33(-1.22%)
Mar 16, 2023 26.69 27.33 26.63 27.30 577,704 +0.44(+1.64%)
Mar 15, 2023 26.64 26.86 26.48 26.86 606,063 -0.25(-0.91%)
Mar 14, 2023 27.09 27.25 26.79 27.10 464,196 +0.44(+1.66%)
Mar 13, 2023 26.49 27.01 26.36 26.66 373,052 -0.12(-0.44%)
Mar 10, 2023 27.19 27.33 26.67 26.78 359,429 -0.50(-1.83%)
Mar 09, 2023 27.89 27.99 27.21 27.28 433,499 -0.55(-1.97%)
Mar 08, 2023 27.83 27.88 27.65 27.83 410,193 +0.03(+0.11%)
Mar 07, 2023 28.21 28.21 27.74 27.80 311,621 -0.40(-1.43%)
Mar 06, 2023 28.31 28.42 28.15 28.20 327,563 -0.04(-0.14%)
Mar 03, 2023 27.92 28.28 27.89 28.24 342,509 +0.43(+1.55%)
Mar 02, 2023 27.44 27.87 27.43 27.81 3,796,960 +0.20(+0.71%)
Mar 01, 2023 27.65 27.74 27.53 27.61 381,109 -0.09(-0.32%)
Feb 28, 2023 27.74 27.90 27.70 27.70 354,309 -0.09(-0.32%)
Feb 27, 2023 27.92 28.02 27.72 27.79 360,251 +0.10(+0.35%)
Feb 24, 2023 27.63 27.73 27.48 27.69 362,194 -0.27(-0.98%)
Feb 23, 2023 28.00 28.07 27.65 27.97 262,133 +0.14(+0.49%)
Feb 22, 2023 27.85 27.98 27.72 27.83 425,538 +0.01(+0.04%)
Feb 21, 2023 28.16 28.20 27.82 27.82 389,352 -0.63(-2.21%)
Feb 17, 2023 28.42 28.46 28.23 28.45 386,110 -0.08(-0.28%)
Feb 16, 2023 28.51 28.83 28.51 28.53 279,837 -0.34(-1.19%)
Feb 15, 2023 28.61 28.89 28.57 28.87 266,258 +0.10(+0.34%)
Feb 14, 2023 28.62 28.91 28.48 28.77 312,400 +0.03(+0.10%)
Feb 13, 2023 28.44 28.76 28.41 28.74 463,459 +0.33(+1.17%)
Feb 10, 2023 28.23 28.45 28.23 28.41 322,270 +0.07(+0.24%)
Feb 09, 2023 28.84 28.87 28.27 28.34 439,428 -0.27(-0.96%)
Feb 08, 2023 28.78 28.90 28.58 28.61 325,222 -0.34(-1.19%)
Feb 07, 2023 28.53 29.04 28.44 28.96 368,614 +0.34(+1.20%)
Feb 06, 2023 28.60 28.69 28.50 28.61 455,935 -0.19(-0.65%)
Feb 03, 2023 28.75 29.12 28.72 28.80 408,048 -0.29(-1.01%)
Feb 02, 2023 28.96 29.19 28.81 29.10 489,422 +0.41(+1.44%)
Feb 01, 2023 28.28 28.85 28.09 28.68 430,847 +0.32(+1.14%)
Jan 31, 2023 27.96 28.36 27.92 28.36 324,616 +0.44(+1.58%)
Jan 30, 2023 28.07 28.20 27.89 27.92 316,714 -0.32(-1.15%)
Jan 27, 2023 28.08 28.40 28.08 28.24 315,737 +0.05(+0.17%)
Jan 26, 2023 28.10 28.19 27.86 28.19 318,083 +0.31(+1.13%)
Jan 25, 2023 27.57 27.91 27.43 27.88 433,158 +0.00(+0.00%)
Jan 24, 2023 27.83 28.14 27.72 27.88 392,897 -0.03(-0.11%)
Jan 23, 2023 27.64 28.05 27.58 27.91 239,349 +0.35(+1.28%)
Jan 20, 2023 27.15 27.58 27.06 27.55 479,503 +0.49(+1.81%)
Jan 19, 2023 27.14 27.21 26.94 27.06 540,247 -0.23(-0.83%)
Jan 18, 2023 27.78 27.89 27.27 27.29 459,572 -0.42(-1.52%)
Jan 17, 2023 27.74 27.88 27.66 27.71 339,089 -0.04(-0.14%)
Jan 13, 2023 27.42 27.79 27.41 27.75 267,518 +0.11(+0.39%)
Jan 12, 2023 27.59 27.72 27.31 27.64 590,520 +0.15(+0.54%)
Jan 11, 2023 27.31 27.52 27.23 27.50 1,919,569 +0.30(+1.12%)
Jan 10, 2023 26.91 27.19 26.89 27.19 595,071 +0.23(+0.84%)
Jan 09, 2023 27.13 27.35 26.96 26.97 428,137 -0.02(-0.07%)
Jan 06, 2023 26.56 27.04 26.40 26.99 412,955 +0.62(+2.34%)
Jan 05, 2023 26.46 26.49 26.29 26.37 503,773 -0.26(-0.96%)
Jan 04, 2023 26.53 26.77 26.40 26.62 734,469 +0.21(+0.78%)
Jan 03, 2023 26.69 26.80 26.21 26.42 951,672 -0.10(-0.37%)
Dec 30, 2022 26.43 26.54 26.25 26.51 1,554,931 -0.08(-0.30%)
Dec 29, 2022 26.29 26.65 26.29 26.59 784,202 +0.47(+1.80%)
Dec 28, 2022 26.48 26.58 26.10 26.12 1,096,339 -0.33(-1.26%)
Dec 27, 2022 26.52 26.58 26.35 26.46 1,170,188 -0.08(-0.30%)
Dec 23, 2022 26.32 26.56 26.22 26.53 1,030,733 +0.14(+0.52%)
Dec 22, 2022 26.58 26.58 25.98 26.40 1,153,838 -0.38(-1.43%)
Dec 21, 2022 26.58 26.85 26.54 26.78 831,475 +0.40(+1.53%)
Dec 20, 2022 26.27 26.48 26.17 26.38 1,121,725 +0.06(+0.23%)
Dec 19, 2022 26.60 26.60 26.19 26.32 965,148 -0.24(-0.92%)
Dec 16, 2022 26.68 26.74 26.38 26.56 1,169,816 -0.29(-1.09%)
Dec 15, 2022 27.22 27.22 26.74 26.85 743,896 -0.68(-2.48%)
Dec 14, 2022 27.68 27.92 27.31 27.54 1,411,590 -0.15(-0.53%)
Dec 13, 2022 28.31 28.31 27.51 27.68 671,842 +0.21(+0.75%)
Dec 12, 2022 27.18 27.49 27.11 27.48 735,692 +0.38(+1.42%)
Dec 09, 2022 27.24 27.40 27.09 27.09 581,279 -0.24(-0.87%)
Dec 08, 2022 27.27 27.42 27.15 27.33 943,877 +0.22(+0.83%)
Dec 07, 2022 27.08 27.28 27.06 27.11 771,023 -0.06(-0.22%)
Dec 06, 2022 27.53 27.59 27.02 27.17 742,645 -0.42(-1.52%)
Dec 05, 2022 27.94 27.97 27.47 27.59 693,329 -0.56(-1.98%)
Dec 02, 2022 27.79 28.19 27.79 28.14 677,259 -0.02(-0.07%)
Dec 01, 2022 28.27 28.31 28.01 28.16 668,353 -0.01(-0.03%)
Nov 30, 2022 27.35 28.17 27.20 28.17 489,629 +0.82(+3.01%)
Nov 29, 2022 27.41 27.48 27.23 27.35 918,052 -0.03(-0.11%)
Nov 28, 2022 27.61 27.67 27.32 27.38 888,072 -0.43(-1.55%)
Nov 25, 2022 27.76 27.87 27.76 27.81 195,807 +0.01(+0.03%)
Nov 23, 2022 27.61 27.87 27.61 27.80 698,928 +0.13(+0.46%)
Nov 22, 2022 27.43 27.68 27.34 27.67 649,672 +0.41(+1.51%)
Nov 21, 2022 27.25 27.36 27.16 27.26 436,468 -0.16(-0.57%)
Nov 18, 2022 27.49 27.49 27.19 27.42 459,394 +0.13(+0.47%)
Nov 17, 2022 27.04 27.31 26.96 27.29 538,659 -0.10(-0.36%)
Nov 16, 2022 27.47 27.54 27.32 27.39 670,846 -0.23(-0.85%)
Nov 15, 2022 27.82 27.88 27.39 27.62 790,547 +0.24(+0.89%)
Nov 14, 2022 27.50 27.73 27.36 27.38 525,988 -0.22(-0.81%)
Nov 11, 2022 27.42 27.68 27.30 27.61 670,521 +0.30(+1.11%)
Nov 10, 2022 26.80 27.33 26.75 27.30 836,059 +1.41(+5.43%)
Nov 09, 2022 26.31 26.37 25.85 25.90 680,599 -0.59(-2.21%)
Nov 08, 2022 26.44 26.71 26.18 26.48 651,050 +0.14(+0.52%)
Nov 07, 2022 26.15 26.38 26.03 26.34 489,285 +0.24(+0.94%)
Nov 04, 2022 26.15 26.27 25.65 26.10 853,691 +0.37(+1.44%)
Nov 03, 2022 25.73 25.93 25.52 25.73 898,028 -0.23(-0.90%)
Nov 02, 2022 26.61 25.96 25.96 851,911 -0.67(-2.53%)
Nov 01, 2022 26.96 26.98 26.55 26.64 831,405 -0.09(-0.33%)
Oct 31, 2022 26.73 26.86 26.65 26.73 616,236 -0.17(-0.62%)
Oct 28, 2022 26.27 26.91 26.27 26.89 482,946 +0.63(+2.38%)
Oct 27, 2022 26.51 26.63 26.25 26.27 1,366,523 -0.14(-0.52%)
Oct 26, 2022 26.39 26.77 26.35 26.40 612,753 -0.15(-0.55%)
Oct 25, 2022 26.08 26.56 26.08 26.55 677,901 +0.44(+1.68%)
Oct 24, 2022 25.93 26.19 25.72 26.11 955,438 +0.31(+1.21%)
Oct 21, 2022 25.19 25.85 25.11 25.80 1,034,407 +0.59(+2.33%)
Oct 20, 2022 25.43 25.72 25.13 25.21 871,832 -0.22(-0.88%)
Oct 19, 2022 25.47 25.66 25.22 25.44 1,032,107 -0.21(-0.80%)
Oct 18, 2022 25.86 25.94 25.41 25.64 787,990 +0.29(+1.16%)
Oct 17, 2022 25.17 25.42 25.17 25.35 1,000,706 +0.66(+2.69%)
Oct 14, 2022 25.48 25.55 24.65 24.68 1,243,364 -0.60(-2.36%)
Oct 13, 2022 24.17 25.40 24.06 25.28 1,178,777 +0.62(+2.50%)
Oct 12, 2022 24.78 24.86 24.62 24.66 1,400,506 -0.07(-0.28%)
Oct 11, 2022 24.73 25.09 24.57 24.73 2,016,326 -0.17(-0.67%)
Oct 10, 2022 25.10 25.13 24.71 24.90 851,232 -0.19(-0.74%)
Oct 07, 2022 25.46 25.48 24.94 25.08 1,060,275 -0.69(-2.69%)
Oct 06, 2022 25.91 26.11 25.73 25.78 904,838 -0.23(-0.90%)
Oct 05, 2022 25.73 26.14 25.59 26.01 866,199 -0.04(-0.15%)
Oct 04, 2022 25.59 26.05 25.59 26.05 724,995 +0.83(+3.29%)
Oct 03, 2022 24.84 25.35 24.70 25.22 1,517,584 +0.64(+2.62%)
Sep 30, 2022 24.86 25.13 24.54 24.58 1,898,467 -0.33(-1.33%)
Sep 29, 2022 25.16 25.16 24.68 24.91 1,049,950 -0.51(-2.00%)
Sep 28, 2022 24.95 25.54 24.90 25.42 1,315,317 +0.52(+2.08%)
Sep 27, 2022 25.18 25.34 24.71 24.90 1,774,868 -0.02(-0.08%)
Sep 26, 2022 25.05 25.36 24.84 24.92 1,109,183 -0.26(-1.05%)
Sep 23, 2022 25.38 25.38 24.86 25.18 1,173,905 -0.48(-1.87%)
Sep 22, 2022 25.91 25.95 25.62 25.66 1,610,842 -0.28(-1.09%)
Sep 21, 2022 26.50 26.66 25.94 25.94 632,044 -0.43(-1.63%)
Sep 20, 2022 26.48 26.49 26.18 26.37 725,937 -0.31(-1.16%)
Sep 19, 2022 26.23 26.69 26.23 26.68 844,206 +0.20(+0.77%)
Sep 16, 2022 26.47 26.50 26.23 26.48 652,631 -0.24(-0.91%)
Sep 15, 2022 26.90 27.10 26.62 26.72 3,140,992 -0.28(-1.05%)
Sep 14, 2022 27.01 27.07 26.75 27.00 567,363 +0.10(+0.36%)
Sep 13, 2022 27.51 27.54 26.82 26.91 636,350 -1.19(-4.23%)
Sep 12, 2022 27.93 28.16 27.93 28.09 859,218 +0.30(+1.09%)
Sep 09, 2022 27.50 27.85 27.50 27.79 317,927 +0.47(+1.71%)
Sep 08, 2022 27.00 27.35 26.89 27.32 571,899 +0.18(+0.65%)
Sep 07, 2022 26.65 27.19 26.65 27.15 409,322 +0.47(+1.75%)
Sep 06, 2022 26.88 26.92 26.52 26.68 577,298 -0.11(-0.40%)
Sep 02, 2022 27.31 27.40 26.67 26.79 676,571 -0.24(-0.90%)
Sep 01, 2022 26.83 27.06 26.64 27.03 765,582 +0.00(+0.00%)
Aug 31, 2022 27.34 27.41 27.02 27.03 367,668 -0.20(-0.75%)
Aug 30, 2022 27.65 27.65 27.08 27.24 524,898 -0.32(-1.17%)
Aug 29, 2022 27.56 27.77 27.46 27.56 463,554 -0.18(-0.67%)
Aug 26, 2022 28.72 28.72 27.74 27.74 374,222 -0.93(-3.26%)
Aug 25, 2022 28.41 28.68 28.36 28.68 271,655 +0.40(+1.41%)
Aug 24, 2022 28.17 28.37 28.14 28.28 334,711 +0.10(+0.35%)
Aug 23, 2022 28.23 28.40 28.16 28.18 356,520 -0.04(-0.14%)
Aug 22, 2022 28.50 28.50 28.15 28.22 343,328 -0.57(-1.99%)
Aug 19, 2022 29.06 29.06 28.74 28.79 408,855 -0.41(-1.40%)
Aug 18, 2022 29.08 29.26 29.05 29.20 247,062 +0.11(+0.37%)
Aug 17, 2022 29.05 29.28 28.94 29.10 438,454 -0.24(-0.83%)
Aug 16, 2022 29.16 29.47 29.14 29.34 407,967 +0.07(+0.23%)
Aug 15, 2022 29.00 29.29 28.97 29.27 444,927 +0.12(+0.40%)
Aug 12, 2022 28.80 29.17 28.77 29.16 447,919 +0.47(+1.63%)
Aug 11, 2022 28.85 29.01 28.65 28.69 357,176 +0.05(+0.17%)
Aug 10, 2022 28.49 28.66 28.45 28.64 471,046 +0.61(+2.19%)
Aug 09, 2022 28.16 28.16 27.95 28.03 546,763 -0.16(-0.55%)
Aug 08, 2022 28.37 28.46 28.10 28.18 555,725 +0.02(+0.07%)
Aug 05, 2022 27.88 28.21 27.88 28.16 1,551,167 -0.02(-0.07%)
Aug 04, 2022 28.23 28.24 28.08 28.18 580,599 -0.05(-0.17%)
Aug 03, 2022 27.98 28.30 27.93 28.23 371,822 +0.42(+1.51%)
Aug 02, 2022 27.90 28.13 27.73 27.81 402,464 -0.19(-0.70%)
Aug 01, 2022 27.88 28.16 27.80 28.01 563,391 -0.07(-0.24%)
Jul 29, 2022 27.74 28.12 27.71 28.07 516,121 +0.39(+1.41%)
Jul 28, 2022 27.37 27.70 27.15 27.69 628,587 +0.33(+1.21%)
Jul 27, 2022 26.88 27.45 26.88 27.35 310,967 +0.66(+2.48%)
Jul 26, 2022 26.90 26.90 26.62 26.69 697,804 -0.28(-1.05%)
Jul 25, 2022 26.95 27.03 26.83 26.97 533,557 +0.07(+0.25%)
Jul 22, 2022 27.18 27.29 26.76 26.91 886,538 -0.29(-1.07%)
Jul 21, 2022 26.94 27.20 26.71 27.20 540,994 +0.22(+0.83%)
Jul 20, 2022 26.77 27.02 26.67 26.97 700,333 +0.20(+0.76%)
Jul 19, 2022 26.29 26.79 26.29 26.77 1,089,615 +0.75(+2.88%)
Jul 18, 2022 26.38 26.50 25.95 26.02 1,385,920 -0.18(-0.67%)
Jul 15, 2022 26.03 26.22 25.88 26.20 2,112,135 +0.50(+1.93%)
Jul 14, 2022 25.47 25.76 25.26 25.70 992,291 -0.12(-0.45%)
Jul 13, 2022 25.56 25.99 25.55 25.82 1,236,792 -0.14(-0.53%)
Jul 12, 2022 26.07 26.27 25.82 25.95 913,529 -0.18(-0.71%)
Jul 11, 2022 26.29 26.33 26.10 26.14 663,639 -0.33(-1.25%)
Jul 08, 2022 26.39 26.59 26.27 26.47 870,410 -0.02(-0.07%)
Jul 07, 2022 26.23 26.55 26.22 26.49 757,013 +0.45(+1.72%)
Jul 06, 2022 26.01 26.21 25.80 26.04 789,656 +0.02(+0.07%)
Jul 05, 2022 25.64 26.02 25.40 26.02 751,467 +0.06(+0.22%)
Jul 01, 2022 25.68 26.00 25.47 25.96 628,700 +0.23(+0.91%)
Jun 30, 2022 25.65 25.92 25.36 25.73 886,497 -0.20(-0.79%)
Jun 29, 2022 26.04 26.04 25.80 25.93 717,692 -0.07(-0.26%)
Jun 28, 2022 26.59 26.79 25.98 26.00 583,694 -0.47(-1.77%)
Jun 27, 2022 26.59 26.66 26.41 26.47 1,105,050 -0.07(-0.26%)
Jun 24, 2022 25.90 26.54 25.90 26.54 1,005,378 +0.82(+3.18%)
Jun 23, 2022 25.69 25.76 25.37 25.72 1,397,760 +0.21(+0.84%)
Jun 22, 2022 25.30 25.78 25.30 25.50 1,099,089 -0.09(-0.34%)
Jun 21, 2022 25.42 25.68 25.37 25.59 1,452,781 +0.60(+2.41%)
Jun 17, 2022 25.00 25.21 24.76 24.99 1,517,830 +0.07(+0.27%)
Jun 16, 2022 25.25 25.25 24.74 24.92 1,698,378 -0.91(-3.53%)
Jun 15, 2022 25.72 26.15 25.41 25.83 634,109 +0.31(+1.22%)
Jun 14, 2022 25.72 25.82 25.30 25.52 2,882,812 -0.09(-0.34%)
Jun 13, 2022 25.99 26.04 25.48 25.61 1,885,709 -1.04(-3.90%)
Jun 10, 2022 26.95 26.97 26.62 26.65 699,639 -0.78(-2.83%)
Jun 09, 2022 27.99 28.07 27.42 27.43 493,511 -0.67(-2.38%)
Jun 08, 2022 28.33 28.39 28.03 28.09 356,010 -0.33(-1.16%)
Jun 07, 2022 27.88 28.43 27.85 28.42 685,979 +0.31(+1.10%)
Jun 06, 2022 28.27 28.42 28.05 28.11 847,714 +0.09(+0.31%)
Jun 03, 2022 28.10 28.24 27.94 28.03 627,435 -0.42(-1.47%)
Jun 02, 2022 27.94 28.44 27.79 28.44 962,181 +0.51(+1.84%)
Jun 01, 2022 28.29 28.35 27.71 27.93 535,440 -0.20(-0.72%)
May 31, 2022 28.24 28.34 27.94 28.13 1,054,503 -0.17(-0.62%)
May 27, 2022 27.84 28.31 27.83 28.31 969,052 +0.65(+2.35%)
May 26, 2022 27.20 27.75 27.13 27.66 945,777 +0.60(+2.22%)
May 25, 2022 26.64 27.21 26.64 27.06 643,643 +0.25(+0.94%)
May 24, 2022 26.77 26.87 26.34 26.80 1,305,651 -0.20(-0.75%)
May 23, 2022 26.78 27.09 26.62 27.01 1,560,178 +0.44(+1.64%)
May 20, 2022 26.84 26.84 25.93 26.57 1,170,429 -0.01(-0.04%)
May 19, 2022 26.54 26.87 26.38 26.58 1,632,474 -0.14(-0.51%)
May 18, 2022 27.47 27.49 26.61 26.72 895,957 -1.13(-4.04%)
May 17, 2022 27.69 27.84 27.44 27.84 1,429,163 +0.62(+2.28%)
May 16, 2022 27.23 27.49 27.10 27.22 1,142,784 -0.11(-0.39%)
May 13, 2022 26.97 27.46 26.97 27.33 1,769,053 +0.59(+2.21%)
May 12, 2022 26.46 26.93 26.22 26.74 2,497,964 +0.07(+0.25%)
May 11, 2022 27.04 27.50 26.65 26.67 1,483,531 -0.49(-1.79%)
May 10, 2022 27.52 27.60 26.83 27.15 1,847,903 +0.04(+0.14%)
May 09, 2022 27.55 27.63 26.99 27.12 1,138,085 -0.88(-3.15%)
May 06, 2022 28.05 28.18 27.59 28.00 1,439,548 -0.16(-0.55%)
May 05, 2022 28.88 28.92 27.87 28.15 666,111 -1.03(-3.52%)
May 04, 2022 28.44 29.24 28.16 29.18 595,998 +0.86(+3.05%)
May 03, 2022 28.24 28.49 28.15 28.32 822,337 +0.12(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.