Skip to main content

Dimensional U.S. Core Equity 2 ETF (NY: DFAC )

31.96 +0.09 (+0.30%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 24.89 25.16 24.88 25.16 1,511,657 +0.37(+1.47%)
Mar 30, 2023 24.85 24.89 24.68 24.79 2,514,507 +0.11(+0.44%)
Mar 29, 2023 24.63 24.71 24.53 24.68 1,241,876 +0.30(+1.21%)
Mar 28, 2023 24.35 24.45 24.26 24.39 1,472,914 +0.01(+0.04%)
Mar 27, 2023 24.44 24.49 24.28 24.38 1,833,702 +0.15(+0.61%)
Mar 24, 2023 23.98 24.26 23.81 24.23 2,015,757 +0.11(+0.45%)
Mar 23, 2023 24.30 24.54 23.93 24.12 1,996,590 +0.00(+0.00%)
Mar 22, 2023 24.61 24.75 24.11 24.12 1,711,925 -0.47(-1.93%)
Mar 21, 2023 24.48 24.64 24.44 24.60 1,876,121 +0.38(+1.59%)
Mar 20, 2023 24.04 24.30 24.03 24.21 1,300,119 +0.27(+1.11%)
Mar 17, 2023 24.26 24.26 23.84 23.95 1,857,999 -0.37(-1.54%)
Mar 16, 2023 23.78 24.35 23.68 24.32 2,350,162 +0.39(+1.65%)
Mar 15, 2023 23.85 23.93 23.57 23.93 2,602,019 -0.32(-1.34%)
Mar 14, 2023 24.29 24.44 23.97 24.25 1,515,148 +0.38(+1.61%)
Mar 13, 2023 23.82 24.21 23.63 23.87 2,208,386 -0.26(-1.06%)
Mar 10, 2023 24.53 24.59 23.98 24.12 1,781,858 -0.43(-1.76%)
Mar 09, 2023 25.14 25.22 24.53 24.56 1,576,523 -0.54(-2.16%)
Mar 08, 2023 25.10 25.17 24.92 25.10 1,703,558 +0.04(+0.16%)
Mar 07, 2023 25.42 25.43 25.03 25.06 1,588,937 -0.36(-1.43%)
Mar 06, 2023 25.57 25.64 25.37 25.42 1,294,092 -0.10(-0.39%)
Mar 03, 2023 25.25 25.55 25.19 25.52 1,206,128 +0.37(+1.49%)
Mar 02, 2023 24.85 25.22 24.82 25.15 1,269,246 +0.14(+0.55%)
Mar 01, 2023 25.01 25.12 24.91 25.01 3,299,588 -0.02(-0.08%)
Feb 28, 2023 25.10 25.20 25.00 25.03 1,242,855 -0.04(-0.16%)
Feb 27, 2023 25.24 25.31 25.02 25.07 1,189,249 +0.05(+0.20%)
Feb 24, 2023 24.92 25.05 24.80 25.02 1,318,443 -0.18(-0.70%)
Feb 23, 2023 25.24 25.32 24.93 25.20 1,644,136 +0.10(+0.39%)
Feb 22, 2023 25.12 25.26 25.00 25.10 1,808,980 +0.00(+0.00%)
Feb 21, 2023 25.40 25.47 25.09 25.10 1,892,008 -0.57(-2.23%)
Feb 17, 2023 25.64 25.69 25.49 25.67 1,204,532 -0.07(-0.27%)
Feb 16, 2023 25.76 25.99 25.68 25.74 1,377,831 -0.29(-1.10%)
Feb 15, 2023 25.77 26.02 25.72 26.02 1,762,616 +0.11(+0.42%)
Feb 14, 2023 25.86 26.05 25.65 25.92 1,375,099 -0.02(-0.08%)
Feb 13, 2023 25.68 25.93 25.63 25.93 1,181,336 +0.31(+1.19%)
Feb 10, 2023 25.48 25.65 25.42 25.63 1,220,206 +0.11(+0.42%)
Feb 09, 2023 26.00 26.03 25.47 25.52 1,338,153 -0.27(-1.03%)
Feb 08, 2023 25.99 26.03 25.75 25.79 1,347,854 -0.30(-1.13%)
Feb 07, 2023 25.76 26.15 25.62 26.08 1,579,500 +0.31(+1.18%)
Feb 06, 2023 25.85 25.91 25.69 25.78 1,091,333 -0.22(-0.83%)
Feb 03, 2023 25.93 26.25 25.93 25.99 1,379,007 -0.19(-0.71%)
Feb 02, 2023 26.06 26.29 25.93 26.18 1,636,310 +0.32(+1.22%)
Feb 01, 2023 25.51 26.04 25.35 25.87 1,430,736 +0.28(+1.08%)
Jan 31, 2023 25.21 25.59 25.18 25.59 1,443,562 +0.45(+1.80%)
Jan 30, 2023 25.27 25.42 25.13 25.14 1,139,603 -0.31(-1.20%)
Jan 27, 2023 25.35 25.57 25.28 25.44 1,313,442 +0.03(+0.12%)
Jan 26, 2023 25.33 25.41 25.11 25.41 1,578,377 +0.25(+0.98%)
Jan 25, 2023 24.89 25.18 24.76 25.17 1,238,322 +0.04(+0.16%)
Jan 24, 2023 25.07 25.35 24.97 25.13 1,232,121 -0.03(-0.12%)
Jan 23, 2023 24.90 25.27 24.90 25.16 1,406,465 +0.28(+1.11%)
Jan 20, 2023 24.54 24.88 24.42 24.88 1,474,481 +0.44(+1.81%)
Jan 19, 2023 24.49 24.57 24.33 24.44 2,150,978 -0.23(-0.92%)
Jan 18, 2023 25.11 25.20 24.64 24.66 1,271,158 -0.37(-1.49%)
Jan 17, 2023 25.10 25.19 25.00 25.04 1,428,538 -0.07(-0.27%)
Jan 13, 2023 24.81 25.14 24.79 25.11 1,611,212 +0.13(+0.51%)
Jan 12, 2023 24.92 25.07 24.70 24.98 1,412,896 +0.13(+0.52%)
Jan 11, 2023 24.68 24.85 24.62 24.85 1,523,290 +0.28(+1.12%)
Jan 10, 2023 24.35 24.59 24.27 24.58 1,947,992 +0.20(+0.81%)
Jan 09, 2023 24.51 24.71 24.35 24.38 1,678,948 -0.01(-0.04%)
Jan 06, 2023 24.04 24.45 23.91 24.39 1,438,877 +0.56(+2.36%)
Jan 05, 2023 23.89 23.94 23.73 23.83 1,784,698 -0.20(-0.82%)
Jan 04, 2023 23.92 24.16 23.82 24.02 1,842,835 +0.21(+0.87%)
Jan 03, 2023 24.04 24.16 23.64 23.82 1,737,521 -0.10(-0.41%)
Dec 30, 2022 23.80 23.93 23.70 23.92 3,117,059 -0.06(-0.25%)
Dec 29, 2022 23.72 24.04 23.70 23.97 2,609,149 +0.40(+1.71%)
Dec 28, 2022 23.92 24.00 23.56 23.57 2,606,708 -0.34(-1.44%)
Dec 27, 2022 23.96 24.01 23.80 23.92 3,977,901 -0.04(-0.16%)
Dec 23, 2022 23.73 23.96 23.65 23.96 2,624,948 +0.18(+0.75%)
Dec 22, 2022 23.93 23.93 23.42 23.78 2,914,283 -0.32(-1.31%)
Dec 21, 2022 23.89 24.16 23.89 24.09 2,585,526 +0.37(+1.58%)
Dec 20, 2022 23.61 23.82 23.56 23.72 2,406,244 +0.06(+0.27%)
Dec 19, 2022 23.90 23.91 23.54 23.66 2,264,262 -0.19(-0.78%)
Dec 16, 2022 23.87 24.00 23.69 23.84 2,965,615 -0.27(-1.14%)
Dec 15, 2022 24.37 24.40 24.01 24.12 2,394,405 -0.59(-2.38%)
Dec 14, 2022 24.83 25.03 24.52 24.70 1,911,590 -0.14(-0.55%)
Dec 13, 2022 25.34 25.34 24.68 24.84 1,781,191 +0.16(+0.64%)
Dec 12, 2022 24.39 24.68 24.32 24.68 1,471,952 +0.34(+1.41%)
Dec 09, 2022 24.48 24.59 24.32 24.34 1,746,986 -0.20(-0.80%)
Dec 08, 2022 24.55 24.66 24.43 24.54 1,954,595 +0.16(+0.64%)
Dec 07, 2022 24.38 24.57 24.34 24.38 2,518,863 -0.08(-0.32%)
Dec 06, 2022 24.81 24.81 24.29 24.46 2,560,676 -0.32(-1.30%)
Dec 05, 2022 25.11 25.13 24.68 24.78 2,835,083 -0.51(-2.01%)
Dec 02, 2022 24.94 25.36 24.94 25.29 1,714,154 +0.01(+0.04%)
Dec 01, 2022 25.37 25.47 25.14 25.28 1,666,506 -0.01(-0.04%)
Nov 30, 2022 24.67 25.30 24.48 25.29 2,663,216 +0.65(+2.62%)
Nov 29, 2022 24.63 24.75 24.54 24.65 1,661,385 +0.01(+0.04%)
Nov 28, 2022 24.86 24.90 24.57 24.64 1,443,681 -0.40(-1.60%)
Nov 25, 2022 25.02 25.10 24.99 25.04 406,362 -0.01(-0.04%)
Nov 23, 2022 24.87 25.08 24.86 25.05 1,785,801 +0.11(+0.43%)
Nov 22, 2022 24.69 24.95 24.66 24.94 1,862,090 +0.36(+1.48%)
Nov 21, 2022 24.53 24.64 24.43 24.58 3,510,016 -0.07(-0.28%)
Nov 18, 2022 24.73 24.75 24.46 24.65 2,151,786 +0.14(+0.56%)
Nov 17, 2022 24.27 24.53 24.22 24.51 2,022,364 -0.07(-0.28%)
Nov 16, 2022 24.70 24.74 24.55 24.58 2,629,993 -0.27(-1.10%)
Nov 15, 2022 24.96 25.04 24.63 24.85 3,301,756 +0.25(+1.04%)
Nov 14, 2022 24.72 24.94 24.60 24.60 1,945,295 -0.23(-0.91%)
Nov 11, 2022 24.63 24.88 24.60 24.82 1,540,283 +0.22(+0.88%)
Nov 10, 2022 24.19 24.62 24.10 24.61 2,489,447 +1.25(+5.37%)
Nov 09, 2022 23.74 23.80 23.32 23.35 2,082,963 -0.51(-2.14%)
Nov 08, 2022 23.83 24.09 23.61 23.86 1,490,211 +0.12(+0.50%)
Nov 07, 2022 23.58 23.79 23.46 23.74 1,715,282 +0.24(+1.00%)
Nov 04, 2022 23.51 23.65 23.12 23.51 3,080,303 +0.35(+1.52%)
Nov 03, 2022 23.09 23.34 22.94 23.16 3,665,702 -0.18(-0.76%)
Nov 02, 2022 23.90 23.33 23.33 1,859,289 -0.61(-2.54%)
Nov 01, 2022 24.18 24.18 23.82 23.94 1,767,137 +0.00(+0.00%)
Oct 31, 2022 23.89 24.08 23.86 23.94 2,330,807 -0.12(-0.49%)
Oct 28, 2022 23.57 24.09 23.52 24.06 1,706,450 +0.54(+2.29%)
Oct 27, 2022 23.71 23.84 23.49 23.52 1,571,167 -0.10(-0.41%)
Oct 26, 2022 23.55 23.94 23.55 23.62 1,740,730 -0.05(-0.21%)
Oct 25, 2022 23.28 23.70 23.28 23.67 1,638,512 +0.39(+1.68%)
Oct 24, 2022 23.14 23.35 22.98 23.27 1,844,665 +0.26(+1.15%)
Oct 21, 2022 22.43 23.05 22.41 23.01 2,574,327 +0.52(+2.31%)
Oct 20, 2022 22.69 22.96 22.42 22.49 1,965,163 -0.21(-0.91%)
Oct 19, 2022 22.76 22.92 22.53 22.70 1,860,874 -0.23(-0.98%)
Oct 18, 2022 23.10 23.18 22.70 22.92 2,129,449 +0.26(+1.17%)
Oct 17, 2022 22.51 22.72 22.51 22.66 2,113,585 +0.54(+2.44%)
Oct 14, 2022 22.75 22.88 22.08 22.12 2,258,688 -0.51(-2.25%)
Oct 13, 2022 21.64 22.72 21.55 22.63 3,099,868 +0.59(+2.67%)
Oct 12, 2022 22.17 22.21 22.04 22.04 2,697,531 -0.10(-0.44%)
Oct 11, 2022 22.14 22.44 21.97 22.14 2,474,162 -0.11(-0.48%)
Oct 10, 2022 22.44 22.48 22.08 22.24 2,591,578 -0.13(-0.57%)
Oct 07, 2022 22.71 22.71 22.25 22.37 1,972,985 -0.58(-2.52%)
Oct 06, 2022 23.01 23.24 22.91 22.95 2,974,837 -0.20(-0.85%)
Oct 05, 2022 22.92 23.26 22.79 23.15 2,307,751 -0.03(-0.13%)
Oct 04, 2022 22.75 23.18 22.75 23.18 2,302,497 +0.75(+3.37%)
Oct 03, 2022 22.05 22.54 21.93 22.42 3,349,268 +0.63(+2.88%)
Sep 30, 2022 22.03 22.28 21.77 21.79 3,158,964 -0.26(-1.20%)
Sep 29, 2022 22.24 22.26 21.87 22.06 3,496,896 -0.43(-1.92%)
Sep 28, 2022 22.06 22.60 22.00 22.49 2,685,481 +0.49(+2.23%)
Sep 27, 2022 22.23 22.37 21.83 22.00 3,358,104 +0.00(+0.00%)
Sep 26, 2022 22.17 22.42 21.94 22.00 3,849,647 -0.28(-1.28%)
Sep 23, 2022 22.45 22.45 21.98 22.28 3,026,990 -0.41(-1.81%)
Sep 22, 2022 22.96 23.01 22.67 22.70 3,311,424 -0.26(-1.15%)
Sep 21, 2022 23.47 23.66 22.96 22.96 1,342,493 -0.37(-1.60%)
Sep 20, 2022 23.44 23.44 23.17 23.33 2,572,219 -0.31(-1.29%)
Sep 19, 2022 23.24 23.65 23.20 23.64 1,364,391 +0.22(+0.96%)
Sep 16, 2022 23.39 23.46 23.22 23.41 1,299,315 -0.25(-1.07%)
Sep 15, 2022 23.80 23.98 23.58 23.67 1,410,229 -0.21(-0.90%)
Sep 14, 2022 23.92 23.96 23.66 23.88 1,697,253 +0.05(+0.20%)
Sep 13, 2022 24.30 24.37 23.75 23.83 1,430,785 -1.02(-4.09%)
Sep 12, 2022 24.73 24.91 24.70 24.85 1,315,813 +0.25(+1.03%)
Sep 09, 2022 24.35 24.63 24.35 24.59 935,031 +0.40(+1.65%)
Sep 08, 2022 23.90 24.19 23.78 24.19 1,299,645 +0.18(+0.73%)
Sep 07, 2022 23.58 24.06 23.56 24.02 2,002,115 +0.41(+1.74%)
Sep 06, 2022 23.80 23.82 23.47 23.61 1,146,617 -0.14(-0.58%)
Sep 02, 2022 24.17 24.26 23.62 23.74 1,226,015 -0.20(-0.82%)
Sep 01, 2022 23.79 23.95 23.59 23.94 1,853,771 -0.01(-0.04%)
Aug 31, 2022 24.21 24.26 23.94 23.95 1,701,030 -0.19(-0.77%)
Aug 30, 2022 24.49 24.49 24.01 24.14 1,318,372 -0.28(-1.16%)
Aug 29, 2022 24.40 24.62 24.35 24.42 1,270,769 -0.17(-0.68%)
Aug 26, 2022 25.40 25.42 24.58 24.58 1,228,780 -0.82(-3.23%)
Aug 25, 2022 25.09 25.40 25.09 25.40 714,454 +0.38(+1.52%)
Aug 24, 2022 24.94 25.10 24.89 25.02 908,415 +0.10(+0.39%)
Aug 23, 2022 24.98 25.15 24.92 24.93 969,838 -0.04(-0.16%)
Aug 22, 2022 25.19 25.19 24.91 24.97 1,232,012 -0.51(-1.99%)
Aug 19, 2022 25.63 25.67 25.41 25.47 878,210 -0.35(-1.36%)
Aug 18, 2022 25.75 25.87 25.66 25.82 875,207 +0.14(+0.53%)
Aug 17, 2022 25.68 25.85 25.55 25.69 1,137,548 -0.22(-0.87%)
Aug 16, 2022 25.78 26.02 25.74 25.91 1,622,615 +0.08(+0.30%)
Aug 15, 2022 25.60 25.85 25.57 25.83 1,987,026 +0.07(+0.27%)
Aug 12, 2022 25.43 25.77 25.42 25.77 802,166 +0.41(+1.62%)
Aug 11, 2022 25.44 25.62 25.31 25.36 1,438,957 +0.10(+0.39%)
Aug 10, 2022 25.10 25.29 25.07 25.26 1,297,230 +0.55(+2.21%)
Aug 09, 2022 24.84 24.84 24.65 24.71 1,143,264 -0.16(-0.63%)
Aug 08, 2022 24.94 25.09 24.80 24.87 952,052 +0.04(+0.16%)
Aug 05, 2022 24.57 24.85 24.52 24.83 1,498,844 +0.05(+0.20%)
Aug 04, 2022 24.86 24.86 24.74 24.78 1,363,238 -0.08(-0.31%)
Aug 03, 2022 24.66 24.93 24.60 24.86 1,002,027 +0.30(+1.23%)
Aug 02, 2022 24.68 24.83 24.48 24.56 1,723,435 -0.20(-0.79%)
Aug 01, 2022 24.62 24.85 24.55 24.75 938,265 -0.06(-0.24%)
Jul 29, 2022 24.57 24.86 24.51 24.81 1,014,424 +0.30(+1.24%)
Jul 28, 2022 24.25 24.53 24.02 24.51 1,590,562 +0.28(+1.17%)
Jul 27, 2022 23.83 24.32 23.83 24.22 1,078,071 +0.55(+2.31%)
Jul 26, 2022 23.79 23.83 23.61 23.68 1,471,831 -0.23(-0.98%)
Jul 25, 2022 23.88 23.94 23.75 23.91 1,382,318 +0.11(+0.45%)
Jul 22, 2022 24.05 24.11 23.66 23.80 1,372,770 -0.24(-1.02%)
Jul 21, 2022 23.83 24.05 23.64 24.05 2,199,708 +0.17(+0.70%)
Jul 20, 2022 23.67 23.93 23.61 23.88 1,441,342 +0.18(+0.74%)
Jul 19, 2022 23.29 23.73 23.26 23.71 1,756,579 +0.67(+2.92%)
Jul 18, 2022 23.32 23.41 22.95 23.03 1,759,087 -0.13(-0.55%)
Jul 15, 2022 22.99 23.16 22.84 23.16 2,367,556 +0.45(+1.98%)
Jul 14, 2022 22.52 22.75 22.33 22.71 2,367,091 -0.14(-0.60%)
Jul 13, 2022 22.64 22.97 22.59 22.85 3,312,559 -0.10(-0.43%)
Jul 12, 2022 23.00 23.21 22.83 22.94 1,669,390 -0.15(-0.63%)
Jul 11, 2022 23.19 23.23 23.03 23.09 1,399,758 -0.24(-1.05%)
Jul 08, 2022 23.31 23.45 23.17 23.33 1,268,300 -0.02(-0.08%)
Jul 07, 2022 23.10 23.42 23.10 23.35 1,850,604 +0.37(+1.61%)
Jul 06, 2022 22.97 23.12 22.73 22.98 2,602,439 +0.00(+0.00%)
Jul 05, 2022 22.66 22.98 22.42 22.98 1,786,487 +0.01(+0.04%)
Jul 01, 2022 22.73 23.01 22.51 22.97 2,105,028 +0.22(+0.99%)
Jun 30, 2022 22.68 22.96 22.48 22.75 2,226,903 -0.18(-0.77%)
Jun 29, 2022 23.08 23.08 22.81 22.92 2,239,119 -0.10(-0.42%)
Jun 28, 2022 23.56 23.72 23.02 23.02 2,604,417 -0.41(-1.75%)
Jun 27, 2022 23.48 23.58 23.31 23.43 2,477,976 +0.05(+0.21%)
Jun 24, 2022 22.90 23.40 22.89 23.38 2,096,666 +0.68(+3.01%)
Jun 23, 2022 22.63 22.73 22.39 22.70 3,648,484 +0.15(+0.65%)
Jun 22, 2022 22.37 22.75 22.31 22.55 3,231,509 -0.07(-0.30%)
Jun 21, 2022 22.51 22.73 22.50 22.62 4,383,006 +0.46(+2.06%)
Jun 17, 2022 22.17 22.38 21.93 22.17 3,940,450 +0.04(+0.18%)
Jun 16, 2022 22.49 22.50 21.96 22.13 5,663,752 -0.86(-3.72%)
Jun 15, 2022 22.93 23.26 22.60 22.98 3,583,369 +0.24(+1.07%)
Jun 14, 2022 22.91 23.00 22.54 22.74 5,828,773 -0.05(-0.21%)
Jun 13, 2022 23.15 23.21 22.69 22.79 4,021,775 -0.93(-3.94%)
Jun 10, 2022 24.07 24.07 23.70 23.72 2,136,817 -0.69(-2.83%)
Jun 09, 2022 24.86 24.92 24.41 24.41 930,066 -0.53(-2.14%)
Jun 08, 2022 25.20 25.23 24.90 24.95 1,050,466 -0.33(-1.31%)
Jun 07, 2022 24.82 25.30 24.77 25.28 1,477,903 +0.24(+0.97%)
Jun 06, 2022 25.18 25.23 24.95 25.03 2,075,919 +0.12(+0.47%)
Jun 03, 2022 24.99 25.07 24.85 24.92 1,223,108 -0.31(-1.23%)
Jun 02, 2022 24.76 25.24 24.68 25.23 2,069,864 +0.44(+1.77%)
Jun 01, 2022 25.10 25.13 24.57 24.79 1,419,660 -0.18(-0.70%)
May 31, 2022 25.03 25.16 24.81 24.97 1,661,020 -0.19(-0.77%)
May 27, 2022 24.75 25.16 24.75 25.16 1,819,688 +0.56(+2.29%)
May 26, 2022 24.19 24.69 24.17 24.60 1,797,983 +0.53(+2.22%)
May 25, 2022 23.67 24.19 23.67 24.06 2,037,677 +0.29(+1.23%)
May 24, 2022 23.77 23.85 23.37 23.77 1,673,900 -0.22(-0.93%)
May 23, 2022 23.81 24.06 23.63 23.99 1,968,253 +0.40(+1.69%)
May 20, 2022 23.77 23.86 23.04 23.59 2,184,463 +0.00(+0.00%)
May 19, 2022 23.55 23.87 23.43 23.59 3,116,862 -0.11(-0.45%)
May 18, 2022 24.42 24.45 23.61 23.70 2,897,404 -0.99(-4.02%)
May 17, 2022 24.50 24.71 24.33 24.69 2,825,372 +0.53(+2.17%)
May 16, 2022 24.17 24.36 23.95 24.17 1,924,943 -0.04(-0.16%)
May 13, 2022 23.95 24.33 23.95 24.21 2,733,809 +0.54(+2.30%)
May 12, 2022 23.44 23.85 23.24 23.66 3,302,478 +0.03(+0.12%)
May 11, 2022 23.97 24.36 23.58 23.63 3,150,338 -0.38(-1.58%)
May 10, 2022 24.37 24.41 23.69 24.01 3,195,798 +0.00(+0.00%)
May 09, 2022 24.36 24.46 23.90 24.01 1,959,277 -0.75(-3.02%)
May 06, 2022 24.82 24.95 24.43 24.76 2,716,152 -0.17(-0.66%)
May 05, 2022 25.58 25.58 24.68 24.93 1,503,101 -0.88(-3.39%)
May 04, 2022 25.17 25.86 24.93 25.80 1,739,085 +0.71(+2.83%)
May 03, 2022 24.94 25.22 24.86 25.09 2,661,001 +0.18(+0.74%)
May 02, 2022 24.73 24.99 24.35 24.91 2,948,072 +0.18(+0.71%)
Apr 29, 2022 25.37 25.54 24.70 24.73 1,143,761 -0.87(-3.38%)
Apr 28, 2022 25.27 25.70 24.99 25.60 1,154,952 +0.59(+2.37%)
Apr 27, 2022 25.02 25.32 24.86 25.01 1,750,720 +0.03(+0.12%)
Apr 26, 2022 25.51 25.51 24.96 24.98 1,696,089 -0.68(-2.65%)
Apr 25, 2022 25.37 25.68 25.03 25.66 1,582,296 +0.16(+0.61%)
Apr 22, 2022 26.17 26.17 25.50 25.50 1,595,129 -0.72(-2.74%)
Apr 21, 2022 26.88 26.96 26.19 26.22 905,133 -0.45(-1.68%)
Apr 20, 2022 26.71 26.82 26.63 26.67 1,002,164 +0.10(+0.37%)
Apr 19, 2022 26.14 26.63 26.12 26.57 1,164,203 +0.47(+1.79%)
Apr 18, 2022 26.08 26.24 25.99 26.10 1,059,226 -0.04(-0.15%)
Apr 14, 2022 26.41 26.49 26.13 26.14 1,067,883 -0.25(-0.96%)
Apr 13, 2022 26.08 26.43 26.07 26.40 1,389,403 +0.34(+1.31%)
Apr 12, 2022 26.29 26.49 25.96 26.06 826,009 -0.06(-0.22%)
Apr 11, 2022 26.30 26.40 26.08 26.11 800,114 -0.29(-1.11%)
Apr 08, 2022 26.45 26.61 26.32 26.41 645,879 -0.04(-0.15%)
Apr 07, 2022 26.32 26.56 26.12 26.44 934,671 +0.08(+0.30%)
Apr 06, 2022 26.43 26.50 26.18 26.37 954,043 -0.27(-1.02%)
Apr 05, 2022 26.95 27.05 26.57 26.64 1,212,875 -0.37(-1.37%)
Apr 04, 2022 26.90 27.02 26.82 27.01 928,924 +0.12(+0.43%)
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.