Skip to main content

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

32.36 +0.09 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 31.58 31.79 31.30 31.78 1,545,788 +0.29(+0.92%)
May 30, 2024 31.48 31.62 31.42 31.50 1,359,216 -0.02(-0.06%)
May 29, 2024 31.53 31.61 31.50 31.52 1,250,963 -0.30(-0.94%)
May 28, 2024 31.93 31.94 31.67 31.81 1,226,439 -0.04(-0.13%)
May 24, 2024 31.74 31.87 31.69 31.85 1,128,034 +0.25(+0.79%)
May 23, 2024 32.04 32.04 31.54 31.61 1,515,353 -0.26(-0.81%)
May 22, 2024 31.96 31.98 31.74 31.86 1,528,036 -0.14(-0.44%)
May 21, 2024 31.94 32.02 31.92 32.00 1,658,974 +0.01(+0.03%)
May 20, 2024 31.98 32.09 31.94 31.99 1,611,470 +0.04(+0.12%)
May 17, 2024 31.95 31.96 31.84 31.95 1,637,284 +0.05(+0.16%)
May 16, 2024 32.02 32.07 31.90 31.90 1,834,295 -0.13(-0.40%)
May 15, 2024 31.85 32.04 31.80 32.03 1,439,434 +0.34(+1.07%)
May 14, 2024 31.59 31.73 31.54 31.70 1,655,347 +0.17(+0.54%)
May 13, 2024 31.66 31.66 31.49 31.53 1,451,279 +0.00(+0.00%)
May 10, 2024 31.62 31.63 31.46 31.53 1,407,287 +0.03(+0.09%)
May 09, 2024 31.28 31.51 31.26 31.50 1,809,805 +0.22(+0.70%)
May 08, 2024 31.16 31.31 31.15 31.28 1,415,108 -0.01(-0.03%)
May 07, 2024 31.32 31.40 31.28 31.29 1,580,475 +0.03(+0.10%)
May 06, 2024 31.06 31.26 31.06 31.26 1,247,222 +0.34(+1.10%)
May 03, 2024 30.95 31.03 30.78 30.92 1,880,674 +0.35(+1.14%)
May 02, 2024 30.49 30.61 30.23 30.57 1,439,412 +0.30(+0.99%)
May 01, 2024 30.33 30.74 30.20 30.27 1,702,268 -0.08(-0.26%)
Apr 30, 2024 30.76 30.79 30.34 30.35 1,486,162 -0.50(-1.62%)
Apr 29, 2024 30.80 30.90 30.71 30.85 1,241,229 +0.11(+0.36%)
Apr 26, 2024 30.58 30.82 30.56 30.74 1,252,753 +0.23(+0.75%)
Apr 25, 2024 30.30 30.56 30.14 30.51 1,381,866 -0.14(-0.46%)
Apr 24, 2024 30.69 30.74 30.47 30.65 1,462,208 +0.01(+0.03%)
Apr 23, 2024 30.34 30.70 30.34 30.64 1,582,801 +0.36(+1.19%)
Apr 22, 2024 30.16 30.46 30.05 30.28 1,178,789 +0.28(+0.93%)
Apr 19, 2024 30.10 30.23 29.90 30.00 1,182,781 -0.12(-0.40%)
Apr 18, 2024 30.27 30.41 30.05 30.12 1,818,667 -0.03(-0.10%)
Apr 17, 2024 30.47 30.53 30.10 30.15 2,068,266 -0.17(-0.56%)
Apr 16, 2024 30.43 30.51 30.24 30.32 2,184,454 -0.13(-0.43%)
Apr 15, 2024 31.03 31.09 30.38 30.45 1,749,518 -0.34(-1.10%)
Apr 12, 2024 31.06 31.15 30.70 30.79 1,879,464 -0.48(-1.53%)
Apr 11, 2024 31.21 31.34 30.96 31.27 1,392,579 +0.16(+0.51%)
Apr 10, 2024 31.10 31.28 30.99 31.11 2,091,394 -0.42(-1.33%)
Apr 09, 2024 31.58 31.61 31.23 31.53 1,592,789 +0.05(+0.16%)
Apr 08, 2024 31.51 31.57 31.45 31.48 1,654,123 +0.02(+0.06%)
Apr 05, 2024 31.24 31.56 31.21 31.46 1,507,768 +0.28(+0.90%)
Apr 04, 2024 31.76 31.79 31.14 31.18 1,635,002 -0.35(-1.11%)
Apr 03, 2024 31.40 31.62 31.39 31.53 1,866,783 +0.05(+0.16%)
Apr 02, 2024 31.50 31.50 31.34 31.48 1,969,693 -0.25(-0.79%)
Apr 01, 2024 31.87 31.87 31.67 31.73 2,056,965 -0.13(-0.41%)
Mar 28, 2024 31.78 31.91 31.78 31.85 1,308,655 +0.08(+0.25%)
Mar 27, 2024 31.57 31.77 31.57 31.77 1,277,840 +0.38(+1.21%)
Mar 26, 2024 31.55 31.59 31.39 31.40 1,527,214 -0.07(-0.22%)
Mar 25, 2024 31.49 31.55 31.45 31.47 1,450,152 -0.06(-0.19%)
Mar 22, 2024 31.68 31.69 31.51 31.53 1,624,982 -0.13(-0.41%)
Mar 21, 2024 31.63 31.75 31.63 31.66 2,651,250 +0.17(+0.54%)
Mar 20, 2024 31.13 31.53 31.10 31.49 1,318,016 +0.35(+1.12%)
Mar 19, 2024 30.86 31.15 30.86 31.14 1,372,586 +0.20(+0.66%)
Mar 18, 2024 31.00 31.06 30.91 30.93 1,410,236 +0.08(+0.26%)
Mar 15, 2024 30.71 30.94 30.71 30.85 1,332,412 -0.11(-0.35%)
Mar 14, 2024 31.15 31.16 30.76 30.96 1,352,516 -0.17(-0.54%)
Mar 13, 2024 31.14 31.21 31.04 31.13 1,226,776 +0.03(+0.10%)
Mar 12, 2024 30.95 31.14 30.81 31.10 1,216,728 +0.23(+0.74%)
Mar 11, 2024 30.86 30.91 30.71 30.87 1,080,674 -0.05(-0.16%)
Mar 08, 2024 31.14 31.27 30.87 30.92 1,933,773 -0.14(-0.45%)
Mar 07, 2024 30.96 31.12 30.94 31.06 1,480,808 +0.30(+0.97%)
Mar 06, 2024 30.80 30.89 30.68 30.76 1,742,813 +0.15(+0.49%)
Mar 05, 2024 30.72 30.81 30.48 30.61 2,744,031 -0.20(-0.65%)
Mar 04, 2024 30.88 30.96 30.81 30.81 1,605,313 -0.05(-0.16%)
Mar 01, 2024 30.64 30.89 30.59 30.86 1,662,891 +0.25(+0.81%)
Feb 29, 2024 30.62 30.68 30.44 30.61 2,144,214 +0.15(+0.49%)
Feb 28, 2024 30.43 30.55 30.40 30.46 2,384,501 -0.09(-0.29%)
Feb 27, 2024 30.49 30.56 30.44 30.55 1,772,184 +0.11(+0.36%)
Feb 26, 2024 30.47 30.56 30.40 30.44 2,200,792 -0.06(-0.20%)
Feb 23, 2024 30.47 30.56 30.42 30.50 1,479,159 +0.07(+0.23%)
Feb 22, 2024 30.26 30.48 30.19 30.43 1,676,476 +0.48(+1.59%)
Feb 21, 2024 29.86 29.96 29.73 29.96 1,907,452 +0.02(+0.07%)
Feb 20, 2024 29.98 29.99 29.82 29.94 2,012,365 -0.19(-0.63%)
Feb 16, 2024 30.25 30.34 30.09 30.13 1,539,513 -0.15(-0.49%)
Feb 15, 2024 30.02 30.31 30.02 30.28 1,507,243 +0.32(+1.06%)
Feb 14, 2024 29.85 29.99 29.68 29.96 2,112,526 +0.32(+1.07%)
Feb 13, 2024 29.69 29.79 29.42 29.64 1,342,311 -0.55(-1.81%)
Feb 12, 2024 30.04 30.33 30.04 30.19 1,570,911 +0.14(+0.46%)
Feb 09, 2024 29.90 30.07 29.86 30.05 1,360,812 +0.17(+0.57%)
Feb 08, 2024 29.73 29.88 29.71 29.88 1,709,430 +0.13(+0.43%)
Feb 07, 2024 29.72 29.79 29.58 29.75 1,191,959 +0.16(+0.54%)
Feb 06, 2024 29.49 29.59 29.46 29.59 2,009,872 +0.13(+0.44%)
Feb 05, 2024 29.54 29.55 29.29 29.46 1,467,024 -0.18(-0.60%)
Feb 02, 2024 29.40 29.74 29.33 29.64 1,428,518 +0.17(+0.57%)
Feb 01, 2024 29.23 29.47 29.09 29.47 2,000,133 +0.35(+1.20%)
Jan 31, 2024 29.53 29.59 29.11 29.12 1,437,237 -0.52(-1.75%)
Jan 30, 2024 29.62 29.69 29.59 29.64 1,294,191 -0.06(-0.20%)
Jan 29, 2024 29.41 29.70 29.40 29.70 1,516,591 +0.26(+0.88%)
Jan 26, 2024 29.43 29.54 29.38 29.44 1,366,152 +0.01(+0.03%)
Jan 25, 2024 29.40 29.45 29.27 29.43 1,491,223 +0.21(+0.72%)
Jan 24, 2024 29.44 29.46 29.20 29.22 1,619,664 -0.05(-0.17%)
Jan 23, 2024 29.32 29.35 29.16 29.27 1,701,814 +0.02(+0.07%)
Jan 22, 2024 29.14 29.30 29.13 29.25 1,631,102 +0.21(+0.72%)
Jan 19, 2024 28.85 29.06 28.67 29.04 1,476,605 +0.34(+1.18%)
Jan 18, 2024 28.59 28.73 28.44 28.70 2,162,977 +0.23(+0.80%)
Jan 17, 2024 28.39 28.50 28.33 28.47 1,517,754 -0.16(-0.56%)
Jan 16, 2024 28.71 28.75 28.53 28.63 1,667,302 -0.19(-0.66%)
Jan 12, 2024 28.96 29.02 28.74 28.82 1,310,818 +0.00(+0.00%)
Jan 11, 2024 28.86 28.88 28.57 28.82 1,738,815 -0.03(-0.10%)
Jan 10, 2024 28.78 28.91 28.68 28.85 1,559,843 +0.10(+0.35%)
Jan 09, 2024 28.69 28.84 28.62 28.75 1,272,630 -0.14(-0.48%)
Jan 08, 2024 28.52 28.89 28.47 28.89 1,309,038 +0.38(+1.33%)
Jan 05, 2024 28.43 28.69 28.43 28.51 2,021,097 +0.03(+0.10%)
Jan 04, 2024 28.55 28.68 28.45 28.48 2,020,432 -0.07(-0.24%)
Jan 03, 2024 28.76 28.76 28.53 28.55 2,160,672 -0.38(-1.31%)
Jan 02, 2024 28.88 29.05 28.80 28.93 1,858,627 -0.15(-0.51%)
Dec 29, 2023 29.19 29.24 28.98 29.08 1,534,859 -0.12(-0.41%)
Dec 28, 2023 29.20 29.28 29.18 29.20 1,771,028 -0.03(-0.10%)
Dec 27, 2023 29.21 29.27 29.14 29.23 2,982,377 +0.02(+0.07%)
Dec 26, 2023 29.07 29.27 29.06 29.21 1,663,761 +0.17(+0.58%)
Dec 22, 2023 28.98 29.13 28.90 29.04 1,752,667 +0.11(+0.38%)
Dec 21, 2023 28.78 28.94 28.68 28.93 2,325,032 +0.32(+1.11%)
Dec 20, 2023 28.99 29.14 28.59 28.61 2,333,344 -0.42(-1.44%)
Dec 19, 2023 28.83 29.05 28.83 29.03 1,582,504 +0.29(+1.02%)
Dec 18, 2023 28.78 28.82 28.70 28.74 1,960,116 +0.07(+0.24%)
Dec 15, 2023 28.73 28.80 28.59 28.67 1,687,173 -0.10(-0.34%)
Dec 14, 2023 28.65 28.85 28.59 28.77 1,951,741 +0.33(+1.15%)
Dec 13, 2023 27.95 28.44 27.88 28.44 1,355,230 +0.52(+1.85%)
Dec 12, 2023 27.85 27.97 27.75 27.93 1,631,230 +0.04(+0.14%)
Dec 11, 2023 27.74 27.89 27.72 27.89 1,481,720 +0.14(+0.50%)
Dec 08, 2023 27.57 27.79 27.56 27.75 1,820,600 +0.15(+0.54%)
Dec 07, 2023 27.53 27.62 27.46 27.60 1,829,691 +0.22(+0.80%)
Dec 06, 2023 27.62 27.70 27.38 27.38 1,985,355 -0.10(-0.36%)
Dec 05, 2023 27.53 27.58 27.42 27.48 1,880,709 -0.17(-0.61%)
Dec 04, 2023 27.48 27.66 27.47 27.65 1,908,959 -0.02(-0.07%)
Dec 01, 2023 27.26 27.67 27.22 27.67 1,874,853 +0.36(+1.31%)
Nov 30, 2023 27.21 27.32 27.15 27.31 1,405,368 +0.15(+0.55%)
Nov 29, 2023 27.25 27.40 27.14 27.16 1,418,294 +0.02(+0.07%)
Nov 28, 2023 27.13 27.26 27.07 27.14 1,356,886 -0.01(-0.04%)
Nov 27, 2023 27.17 27.21 27.10 27.15 1,449,583 -0.08(-0.29%)
Nov 24, 2023 27.13 27.25 27.13 27.23 368,767 +0.06(+0.22%)
Nov 22, 2023 27.08 27.23 27.08 27.17 1,698,789 +0.14(+0.51%)
Nov 21, 2023 27.06 27.08 27.00 27.04 1,909,536 -0.12(-0.44%)
Nov 20, 2023 27.00 27.20 26.97 27.15 1,504,920 +0.16(+0.59%)
Nov 17, 2023 26.91 27.02 26.88 27.00 1,501,714 +0.16(+0.59%)
Nov 16, 2023 26.90 26.94 26.73 26.84 1,683,277 -0.11(-0.40%)
Nov 15, 2023 26.92 27.13 26.91 26.95 1,261,982 +0.08(+0.30%)
Nov 14, 2023 26.57 26.92 26.57 26.87 1,868,899 +0.69(+2.65%)
Nov 13, 2023 26.08 26.22 26.05 26.17 1,407,989 -0.01(-0.04%)
Nov 10, 2023 25.95 26.21 25.84 26.18 1,386,916 +0.35(+1.34%)
Nov 09, 2023 26.12 26.13 25.81 25.84 1,303,773 -0.22(-0.84%)
Nov 08, 2023 26.14 26.18 25.96 26.05 1,767,185 -0.07(-0.27%)
Nov 07, 2023 26.07 26.16 25.96 26.12 1,462,638 +0.03(+0.11%)
Nov 06, 2023 26.20 26.22 25.99 26.09 2,171,845 -0.08(-0.30%)
Nov 03, 2023 26.00 26.27 26.00 26.17 1,570,443 +0.35(+1.34%)
Nov 02, 2023 25.52 25.84 25.52 25.83 2,058,858 +0.53(+2.08%)
Nov 01, 2023 25.13 25.34 25.06 25.30 1,943,167 +0.18(+0.71%)
Oct 31, 2023 24.98 25.14 24.89 25.12 2,825,286 +0.18(+0.72%)
Oct 30, 2023 24.86 25.02 24.74 24.94 1,621,907 +0.25(+1.00%)
Oct 27, 2023 24.92 24.95 24.63 24.70 2,041,090 -0.20(-0.80%)
Oct 26, 2023 25.01 25.11 24.81 24.89 2,114,488 -0.16(-0.63%)
Oct 25, 2023 25.26 25.29 25.03 25.05 1,582,047 -0.32(-1.25%)
Oct 24, 2023 25.35 25.49 25.23 25.37 1,606,081 +0.16(+0.63%)
Oct 23, 2023 25.26 25.49 25.14 25.21 1,870,342 -0.13(-0.51%)
Oct 20, 2023 25.65 25.67 25.34 25.34 1,701,572 -0.33(-1.27%)
Oct 19, 2023 25.94 26.07 25.62 25.67 1,626,321 -0.28(-1.07%)
Oct 18, 2023 26.21 26.23 25.89 25.94 1,771,456 -0.40(-1.51%)
Oct 17, 2023 26.05 26.47 26.05 26.34 1,573,742 +0.14(+0.53%)
Oct 16, 2023 26.01 26.28 26.01 26.20 1,681,064 +0.29(+1.11%)
Oct 13, 2023 26.13 26.19 25.81 25.91 1,492,479 -0.11(-0.42%)
Oct 12, 2023 26.31 26.31 25.88 26.02 1,603,887 -0.26(-0.98%)
Oct 11, 2023 26.26 26.34 26.12 26.28 1,353,300 +0.05(+0.19%)
Oct 10, 2023 26.12 26.39 26.09 26.23 1,453,221 +0.17(+0.65%)
Oct 09, 2023 25.79 26.10 25.76 26.06 921,532 +0.20(+0.77%)
Oct 06, 2023 25.47 25.98 25.38 25.87 1,797,935 +0.27(+1.05%)
Oct 05, 2023 25.59 25.67 25.43 25.60 1,385,251 -0.03(-0.12%)
Oct 04, 2023 25.53 25.67 25.38 25.63 2,214,364 +0.10(+0.39%)
Oct 03, 2023 25.72 25.81 25.41 25.53 2,075,161 -0.33(-1.27%)
Oct 02, 2023 25.94 25.99 25.72 25.86 1,504,386 -0.12(-0.46%)
Sep 29, 2023 26.27 26.27 25.92 25.97 2,988,119 -0.12(-0.46%)
Sep 28, 2023 25.89 26.19 25.88 26.09 1,432,523 +0.20(+0.77%)
Sep 27, 2023 25.91 26.01 25.70 25.89 1,865,913 +0.07(+0.27%)
Sep 26, 2023 26.01 26.09 25.80 25.83 1,378,254 -0.38(-1.44%)
Sep 25, 2023 25.98 26.20 26.07 26.20 1,929,231 +0.13(+0.49%)
Sep 22, 2023 26.19 26.25 26.05 26.07 1,553,715 -0.05(-0.19%)
Sep 21, 2023 26.36 26.36 26.10 26.12 2,908,762 -0.40(-1.50%)
Sep 20, 2023 26.81 26.88 26.51 26.52 2,669,633 -0.20(-0.74%)
Sep 19, 2023 26.74 26.80 26.58 26.72 2,299,136 -0.06(-0.23%)
Sep 18, 2023 26.76 26.87 26.73 26.78 1,068,414 -0.02(-0.07%)
Sep 15, 2023 27.02 27.02 26.75 26.80 1,385,860 -0.28(-1.02%)
Sep 14, 2023 27.00 27.12 26.93 27.08 1,377,792 +0.27(+0.99%)
Sep 13, 2023 26.85 26.94 26.73 26.81 1,126,931 -0.06(-0.22%)
Sep 12, 2023 26.90 27.02 26.83 26.87 1,184,885 -0.09(-0.33%)
Sep 11, 2023 27.01 27.05 26.89 26.96 1,051,887 +0.12(+0.44%)
Sep 08, 2023 26.84 26.94 26.80 26.84 1,021,436 +0.02(+0.07%)
Sep 07, 2023 26.81 26.86 26.71 26.82 1,240,493 -0.13(-0.48%)
Sep 06, 2023 27.08 27.14 26.83 26.95 989,150 -0.16(-0.58%)
Sep 05, 2023 27.33 27.36 27.11 27.11 1,167,145 -0.31(-1.12%)
Sep 01, 2023 27.42 27.48 27.32 27.41 1,380,060 +0.18(+0.65%)
Aug 31, 2023 27.30 27.37 27.23 27.23 2,097,888 -0.03(-0.11%)
Aug 30, 2023 27.19 27.31 27.14 27.26 1,280,200 +0.10(+0.36%)
Aug 29, 2023 26.81 27.18 26.77 27.17 1,587,093 +0.37(+1.36%)
Aug 28, 2023 26.73 26.88 26.72 26.80 1,463,658 +0.18(+0.67%)
Aug 25, 2023 26.57 26.71 26.34 26.62 2,477,356 +0.15(+0.56%)
Aug 24, 2023 26.82 26.91 26.45 26.47 1,381,700 -0.33(-1.22%)
Aug 23, 2023 26.54 26.83 26.52 26.80 1,293,972 +0.28(+1.04%)
Aug 22, 2023 26.68 26.72 26.50 26.52 1,230,557 -0.12(-0.44%)
Aug 21, 2023 26.61 26.69 26.43 26.64 1,176,864 +0.09(+0.33%)
Aug 18, 2023 26.32 26.63 26.32 26.55 1,135,828 +0.05(+0.19%)
Aug 17, 2023 26.82 26.86 26.49 26.50 1,714,207 -0.24(-0.89%)
Aug 16, 2023 26.91 27.05 26.73 26.74 1,645,579 -0.21(-0.77%)
Aug 15, 2023 27.15 27.16 26.92 26.95 1,758,980 -0.35(-1.27%)
Aug 14, 2023 27.16 27.29 27.07 27.29 1,465,018 +0.10(+0.36%)
Aug 11, 2023 27.11 27.28 27.07 27.20 1,225,200 +0.00(+0.00%)
Aug 10, 2023 27.36 27.54 27.11 27.20 1,288,696 -0.02(-0.07%)
Aug 09, 2023 27.38 27.39 27.18 27.22 1,241,955 -0.17(-0.61%)
Aug 08, 2023 27.31 27.40 27.12 27.38 2,246,425 -0.12(-0.43%)
Aug 07, 2023 27.40 27.51 27.33 27.50 2,180,179 +0.22(+0.80%)
Aug 04, 2023 27.46 27.63 27.27 27.28 1,134,032 -0.11(-0.40%)
Aug 03, 2023 27.36 27.52 27.28 27.39 1,460,257 -0.08(-0.29%)
Aug 02, 2023 27.61 27.64 27.42 27.47 1,402,065 -0.33(-1.17%)
Aug 01, 2023 27.77 27.84 27.69 27.80 1,219,583 -0.08(-0.28%)
Jul 31, 2023 27.83 27.89 27.77 27.88 1,317,802 +0.11(+0.39%)
Jul 28, 2023 27.73 27.80 27.64 27.77 1,292,608 +0.26(+0.93%)
Jul 27, 2023 27.89 27.90 27.44 27.51 1,240,415 -0.20(-0.71%)
Jul 26, 2023 27.59 27.79 27.59 27.71 1,127,389 +0.03(+0.11%)
Jul 25, 2023 27.57 27.77 27.57 27.68 1,233,859 +0.07(+0.25%)
Jul 24, 2023 27.55 27.66 27.53 27.61 1,290,758 +0.12(+0.43%)
Jul 21, 2023 27.64 27.64 27.49 27.49 1,246,574 -0.04(-0.14%)
Jul 20, 2023 27.63 27.66 27.48 27.53 1,856,424 -0.12(-0.43%)
Jul 19, 2023 27.63 27.71 27.59 27.65 1,146,873 +0.07(+0.25%)
Jul 18, 2023 27.32 27.61 27.30 27.58 1,259,888 +0.26(+0.94%)
Jul 17, 2023 27.16 27.38 27.14 27.32 1,566,352 +0.14(+0.51%)
Jul 14, 2023 27.35 27.35 27.14 27.19 1,074,660 -0.12(-0.43%)
Jul 13, 2023 27.25 27.34 27.21 27.30 1,450,996 +0.19(+0.69%)
Jul 12, 2023 27.18 27.23 27.08 27.12 1,408,356 +0.18(+0.66%)
Jul 11, 2023 26.78 26.96 26.72 26.94 1,464,459 +0.23(+0.85%)
Jul 10, 2023 26.50 26.71 26.48 26.71 1,026,230 +0.20(+0.75%)
Jul 07, 2023 26.43 26.76 26.43 26.51 2,475,654 +0.06(+0.22%)
Jul 06, 2023 26.48 26.50 26.28 26.45 1,829,036 -0.28(-1.03%)
Jul 05, 2023 26.73 26.80 26.68 26.73 1,488,768 -0.13(-0.48%)
Jul 03, 2023 26.80 26.89 26.76 26.86 644,959 +0.04(+0.15%)
Jun 30, 2023 26.77 26.90 26.73 26.82 1,427,385 +0.26(+0.97%)
Jun 29, 2023 26.41 26.58 26.35 26.56 1,401,206 +0.19(+0.71%)
Jun 28, 2023 26.29 26.42 26.24 26.38 1,274,049 +0.00(+0.00%)
Jun 27, 2023 26.08 26.41 26.06 26.38 1,390,900 +0.35(+1.33%)
Jun 26, 2023 26.03 26.19 26.02 26.03 1,832,719 +0.00(+0.00%)
Jun 23, 2023 26.04 26.14 25.97 26.03 1,304,090 -0.20(-0.75%)
Jun 22, 2023 26.19 26.25 26.11 26.23 1,497,368 -0.01(-0.04%)
Jun 21, 2023 26.26 26.37 26.19 26.24 1,660,978 -0.09(-0.33%)
Jun 20, 2023 26.37 26.39 26.19 26.32 1,639,858 -0.18(-0.67%)
Jun 16, 2023 26.76 26.76 26.46 26.50 1,414,065 -0.11(-0.41%)
Jun 15, 2023 26.24 26.65 26.24 26.61 1,464,916 +0.32(+1.24%)
Jun 14, 2023 26.40 26.45 26.09 26.28 1,169,401 -0.08(-0.30%)
Jun 13, 2023 26.22 26.40 26.21 26.36 2,480,687 +0.23(+0.87%)
Jun 12, 2023 25.97 26.16 25.93 26.14 3,029,695 +0.23(+0.87%)
Jun 09, 2023 25.97 26.07 25.88 25.91 1,099,420 -0.04(-0.15%)
Jun 08, 2023 25.91 26.00 25.79 25.95 1,199,148 +0.03(+0.11%)
Jun 07, 2023 25.85 25.99 25.81 25.92 1,440,109 +0.13(+0.50%)
Jun 06, 2023 25.52 25.83 25.48 25.79 2,279,294 +0.24(+0.92%)
Jun 05, 2023 25.70 25.73 25.53 25.56 1,251,587 -0.14(-0.54%)
Jun 02, 2023 25.35 25.74 25.35 25.69 1,703,397 +0.55(+2.19%)
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.