Dimensional - US Targeted Value ETF
DFAT · AMEX
Market closed$70.61$-0.540000 (-0.76%)After hours $70.61 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $70.61 | $70.61 | $70.61 | $70.61 | $70.61 | 1.53K |
| July 17, 2026 | $70.61 | $70.61 | $70.61 | $70.61 | $70.61 | 1.53K |
| July 17, 2026 | $70.61 | $70.61 | $70.61 | $70.61 | $70.61 | 3.41K |
| July 17, 2026 | $70.61 | $70.61 | $70.61 | $70.61 | $70.61 | 4.54K |
| July 17, 2026 | $70.61 | $70.61 | $70.61 | $70.61 | $70.61 | 7.36K |
| July 17, 2026 | $70.59 | $70.60 | $70.59 | $70.60 | $70.60 | 578.00 |
| July 17, 2026 | $70.59 | $70.59 | $70.59 | $70.59 | $70.59 | 300.00 |
| July 17, 2026 | $70.60 | $70.60 | $70.60 | $70.60 | $70.60 | 1.17K |
| July 17, 2026 | $70.54 | $70.59 | $70.54 | $70.59 | $70.59 | 685.00 |
| July 17, 2026 | $70.55 | $70.55 | $70.55 | $70.55 | $70.55 | 985.00 |
| July 17, 2026 | $70.52 | $70.53 | $70.52 | $70.53 | $70.53 | 446.00 |
| July 17, 2026 | $70.52 | $70.52 | $70.52 | $70.52 | $70.52 | 1.13K |
| July 17, 2026 | $70.57 | $70.61 | $70.53 | $70.53 | $70.53 | 29.00 |
| July 17, 2026 | $70.58 | $70.59 | $70.57 | $70.58 | $70.58 | 308.00 |
| July 17, 2026 | $70.57 | $70.59 | $70.57 | $70.59 | $70.59 | 909.00 |
| July 17, 2026 | $70.54 | $70.58 | $70.54 | $70.57 | $70.57 | — |
| July 17, 2026 | $70.53 | $70.54 | $70.53 | $70.54 | $70.54 | 433.00 |
| July 17, 2026 | $70.55 | $70.57 | $70.55 | $70.57 | $70.57 | — |
| July 17, 2026 | $70.52 | $70.52 | $70.52 | $70.52 | $70.52 | 1.16K |
| July 17, 2026 | $70.51 | $70.51 | $70.51 | $70.51 | $70.51 | 1.67K |
| July 17, 2026 | $70.50 | $70.52 | $70.50 | $70.52 | $70.52 | 800.00 |
| July 17, 2026 | $70.48 | $70.48 | $70.48 | $70.48 | $70.48 | 1.87K |
| July 17, 2026 | $70.49 | $70.49 | $70.47 | $70.47 | $70.47 | 1.18K |
| July 17, 2026 | $70.48 | $70.50 | $70.48 | $70.50 | $70.50 | 4.02K |
| July 17, 2026 | $70.44 | $70.44 | $70.44 | $70.44 | $70.44 | 236.00 |
| July 17, 2026 | $70.43 | $70.43 | $70.43 | $70.43 | $70.43 | 497.00 |
| July 17, 2026 | $70.44 | $70.44 | $70.44 | $70.44 | $70.44 | 428.00 |
| July 17, 2026 | $70.44 | $70.50 | $70.42 | $70.44 | $70.44 | 107.00 |
| July 17, 2026 | $70.41 | $70.41 | $70.41 | $70.41 | $70.41 | 208.00 |
| July 17, 2026 | $70.40 | $70.41 | $70.40 | $70.41 | $70.41 | 311.00 |
| July 17, 2026 | $70.39 | $70.39 | $70.39 | $70.39 | $70.39 | 2.45K |
| July 17, 2026 | $70.39 | $70.39 | $70.39 | $70.39 | $70.39 | 944.00 |
| July 17, 2026 | $70.36 | $70.38 | $70.36 | $70.37 | $70.37 | 5.18K |
| July 17, 2026 | $70.36 | $70.36 | $70.36 | $70.36 | $70.36 | 1.01K |
| July 17, 2026 | $70.38 | $70.38 | $70.38 | $70.38 | $70.38 | 3.16K |
| July 17, 2026 | $70.39 | $70.39 | $70.36 | $70.36 | $70.36 | 898.00 |
| July 17, 2026 | $70.39 | $70.39 | $70.38 | $70.39 | $70.39 | 2.26K |
| July 17, 2026 | $70.37 | $70.38 | $70.36 | $70.38 | $70.38 | 1.63K |
| July 17, 2026 | $70.34 | $70.35 | $70.34 | $70.35 | $70.35 | 151.00 |
| July 17, 2026 | $70.32 | $70.32 | $70.32 | $70.32 | $70.32 | 1.70K |
| July 17, 2026 | $70.34 | $70.34 | $70.34 | $70.34 | $70.34 | 100.00 |
| July 17, 2026 | $70.36 | $70.37 | $70.36 | $70.37 | $70.37 | 2.09K |
| July 17, 2026 | $70.36 | $70.36 | $70.36 | $70.36 | $70.36 | 1.33K |
| July 17, 2026 | $70.36 | $70.36 | $70.36 | $70.36 | $70.36 | 100.00 |
| July 17, 2026 | $70.36 | $70.36 | $70.36 | $70.36 | $70.36 | 765.00 |
| July 17, 2026 | $70.38 | $70.38 | $70.38 | $70.38 | $70.38 | 2.94K |
| July 17, 2026 | $70.40 | $70.40 | $70.38 | $70.38 | $70.38 | 1.70K |
| July 17, 2026 | $70.38 | $70.38 | $70.38 | $70.38 | $70.38 | 195.00 |
| July 17, 2026 | $70.34 | $70.36 | $70.34 | $70.36 | $70.36 | 562.00 |
| July 17, 2026 | $70.33 | $70.34 | $70.33 | $70.33 | $70.33 | 1.50K |
| July 17, 2026 | $70.35 | $70.35 | $70.33 | $70.33 | $70.33 | 1.91K |
| July 17, 2026 | $70.36 | $70.36 | $70.36 | $70.36 | $70.36 | 198.00 |
| July 17, 2026 | $70.35 | $70.36 | $70.35 | $70.36 | $70.36 | 318.00 |
| July 17, 2026 | $70.35 | $70.35 | $70.35 | $70.35 | $70.35 | 1.32K |
| July 17, 2026 | $70.35 | $70.36 | $70.35 | $70.36 | $70.36 | 434.00 |
| July 17, 2026 | $70.34 | $70.36 | $70.34 | $70.36 | $70.36 | 1.33K |
| July 17, 2026 | $70.39 | $70.39 | $70.37 | $70.37 | $70.37 | 1.05K |
| July 17, 2026 | $70.40 | $70.41 | $70.39 | $70.39 | $70.39 | 5.56K |
| July 17, 2026 | $70.39 | $70.39 | $70.39 | $70.39 | $70.39 | 430.00 |
| July 17, 2026 | $70.41 | $70.44 | $70.36 | $70.38 | $70.38 | — |
| July 17, 2026 | $70.42 | $70.42 | $70.42 | $70.42 | $70.42 | 916.00 |
| July 17, 2026 | $70.41 | $70.41 | $70.41 | $70.41 | $70.41 | 183.00 |
| July 17, 2026 | $70.42 | $70.42 | $70.42 | $70.42 | $70.42 | 1.36K |
| July 17, 2026 | $70.41 | $70.41 | $70.41 | $70.41 | $70.41 | 372.00 |
| July 17, 2026 | $70.46 | $70.46 | $70.46 | $70.46 | $70.46 | 729.00 |
| July 17, 2026 | $70.49 | $70.49 | $70.49 | $70.49 | $70.49 | 100.00 |
| July 17, 2026 | $70.47 | $70.48 | $70.47 | $70.48 | $70.48 | 183.00 |
| July 17, 2026 | $70.48 | $70.48 | $70.47 | $70.47 | $70.47 | 734.00 |
| July 17, 2026 | $70.47 | $70.47 | $70.47 | $70.47 | $70.47 | 436.00 |
| July 17, 2026 | $70.52 | $70.52 | $70.45 | $70.48 | $70.48 | 152.00 |
| July 17, 2026 | $70.46 | $70.49 | $70.46 | $70.48 | $70.48 | — |
| July 17, 2026 | $70.45 | $70.46 | $70.45 | $70.46 | $70.46 | — |
| July 17, 2026 | $70.44 | $70.44 | $70.44 | $70.44 | $70.44 | 1.04K |
| July 17, 2026 | $70.47 | $70.47 | $70.47 | $70.47 | $70.47 | 201.00 |
| July 17, 2026 | $70.45 | $70.46 | $70.45 | $70.46 | $70.46 | 670.00 |
| July 17, 2026 | $70.47 | $70.47 | $70.45 | $70.45 | $70.45 | 1.96K |
| July 17, 2026 | $70.46 | $70.46 | $70.46 | $70.46 | $70.46 | 395.00 |
| July 17, 2026 | $70.43 | $70.43 | $70.43 | $70.43 | $70.43 | 227.00 |
| July 17, 2026 | $70.43 | $70.43 | $70.43 | $70.43 | $70.43 | 152.00 |
| July 17, 2026 | $70.42 | $70.42 | $70.42 | $70.42 | $70.42 | 361.00 |
| July 17, 2026 | $70.41 | $70.42 | $70.41 | $70.42 | $70.42 | — |
| July 17, 2026 | $70.40 | $70.40 | $70.40 | $70.40 | $70.40 | 200.00 |
| July 17, 2026 | $70.43 | $70.43 | $70.43 | $70.43 | $70.43 | 2.27K |
| July 17, 2026 | $70.43 | $70.44 | $70.43 | $70.44 | $70.44 | — |
| July 17, 2026 | $70.45 | $70.45 | $70.45 | $70.45 | $70.45 | 390.00 |
| July 17, 2026 | $70.45 | $70.46 | $70.45 | $70.46 | $70.46 | 712.00 |
| July 17, 2026 | $70.44 | $70.45 | $70.44 | $70.45 | $70.45 | 350.00 |
| July 17, 2026 | $70.43 | $70.44 | $70.43 | $70.44 | $70.44 | 4.00 |
| July 17, 2026 | $70.41 | $70.44 | $70.41 | $70.44 | $70.44 | 804.00 |
| July 17, 2026 | $70.42 | $70.42 | $70.42 | $70.42 | $70.42 | 900.00 |
| July 17, 2026 | $70.42 | $70.42 | $70.42 | $70.42 | $70.42 | 1.69K |
| July 17, 2026 | $70.45 | $70.46 | $70.43 | $70.43 | $70.43 | 506.00 |
| July 17, 2026 | $70.46 | $70.46 | $70.46 | $70.46 | $70.46 | 12.00 |
| July 17, 2026 | $70.48 | $70.49 | $70.48 | $70.49 | $70.49 | 1.50K |
| July 17, 2026 | $70.46 | $70.46 | $70.46 | $70.46 | $70.46 | 1.52K |
| July 17, 2026 | $70.45 | $70.45 | $70.43 | $70.43 | $70.43 | — |
| July 17, 2026 | $70.44 | $70.44 | $70.44 | $70.44 | $70.44 | 188.00 |
| July 17, 2026 | $70.43 | $70.43 | $70.43 | $70.43 | $70.43 | 257.00 |
| July 17, 2026 | $70.44 | $70.44 | $70.44 | $70.44 | $70.44 | 468.00 |
| July 17, 2026 | $70.44 | $70.44 | $70.43 | $70.43 | $70.43 | 300.00 |
| July 17, 2026 | $70.47 | $70.47 | $70.47 | $70.47 | $70.47 | 253.00 |
| July 17, 2026 | $70.47 | $70.48 | $70.47 | $70.47 | $70.47 | 2.16K |
| July 17, 2026 | $70.47 | $70.47 | $70.47 | $70.47 | $70.47 | 571.00 |
| July 17, 2026 | $70.46 | $70.46 | $70.46 | $70.46 | $70.46 | 172.00 |
| July 17, 2026 | $70.44 | $70.47 | $70.43 | $70.45 | $70.45 | — |
| July 17, 2026 | $70.43 | $70.44 | $70.43 | $70.44 | $70.44 | 459.00 |
| July 17, 2026 | $70.44 | $70.44 | $70.44 | $70.44 | $70.44 | 200.00 |
| July 17, 2026 | $70.44 | $70.50 | $70.44 | $70.50 | $70.50 | 99.00 |
| July 17, 2026 | $70.44 | $70.44 | $70.44 | $70.44 | $70.44 | 261.00 |
| July 17, 2026 | $70.47 | $70.47 | $70.47 | $70.47 | $70.47 | 398.00 |
| July 17, 2026 | $70.46 | $70.46 | $70.46 | $70.46 | $70.46 | 323.00 |
| July 17, 2026 | $70.47 | $70.47 | $70.47 | $70.47 | $70.47 | 200.00 |
| July 17, 2026 | $70.48 | $70.48 | $70.48 | $70.48 | $70.48 | 398.00 |
| July 17, 2026 | $70.49 | $70.49 | $70.49 | $70.49 | $70.49 | 52.00 |
| July 17, 2026 | $70.50 | $70.50 | $70.49 | $70.49 | $70.49 | 1.08K |
| July 17, 2026 | $70.51 | $70.51 | $70.51 | $70.51 | $70.51 | 177.00 |
| July 17, 2026 | $70.49 | $70.50 | $70.49 | $70.50 | $70.50 | 2.09K |
| July 17, 2026 | $70.46 | $70.49 | $70.46 | $70.49 | $70.49 | 1.29K |
| July 17, 2026 | $70.45 | $70.51 | $70.42 | $70.47 | $70.47 | — |
| July 17, 2026 | $70.43 | $70.44 | $70.43 | $70.44 | $70.44 | 400.00 |
| July 17, 2026 | $70.46 | $70.46 | $70.46 | $70.46 | $70.46 | 953.00 |
| July 17, 2026 | $70.47 | $70.49 | $70.43 | $70.49 | $70.49 | 19.00 |
| July 17, 2026 | $70.48 | $70.51 | $70.43 | $70.47 | $70.47 | 73.00 |
| July 17, 2026 | $70.45 | $70.46 | $70.45 | $70.46 | $70.46 | 406.00 |
| July 17, 2026 | $70.46 | $70.46 | $70.45 | $70.45 | $70.45 | 1.12K |
| July 17, 2026 | $70.47 | $70.47 | $70.47 | $70.47 | $70.47 | 158.00 |
| July 17, 2026 | $70.46 | $70.47 | $70.46 | $70.47 | $70.47 | 310.00 |
| July 17, 2026 | $70.48 | $70.48 | $70.47 | $70.47 | $70.47 | 1.14K |
| July 17, 2026 | $70.50 | $70.50 | $70.47 | $70.47 | $70.47 | 560.00 |
| July 17, 2026 | $70.55 | $70.57 | $70.48 | $70.48 | $70.48 | — |
| July 17, 2026 | $70.56 | $70.57 | $70.56 | $70.57 | $70.57 | 328.00 |
| July 17, 2026 | $70.54 | $70.55 | $70.54 | $70.55 | $70.55 | 690.00 |
| July 17, 2026 | $70.57 | $70.57 | $70.57 | $70.57 | $70.57 | 100.00 |
| July 17, 2026 | $70.58 | $70.59 | $70.58 | $70.58 | $70.58 | 1.03K |
| July 17, 2026 | $70.63 | $70.63 | $70.61 | $70.61 | $70.61 | 983.00 |
| July 17, 2026 | $70.64 | $70.64 | $70.62 | $70.63 | $70.63 | — |
| July 17, 2026 | $70.64 | $70.64 | $70.64 | $70.64 | $70.64 | 187.00 |
| July 17, 2026 | $70.63 | $70.63 | $70.62 | $70.63 | $70.63 | — |
| July 17, 2026 | $70.64 | $70.64 | $70.63 | $70.63 | $70.63 | 505.00 |
| July 17, 2026 | $70.63 | $70.63 | $70.63 | $70.63 | $70.63 | 100.00 |
| July 17, 2026 | $70.64 | $70.64 | $70.63 | $70.63 | $70.63 | 165.00 |
| July 17, 2026 | $70.65 | $70.65 | $70.65 | $70.65 | $70.65 | 265.00 |
| July 17, 2026 | $70.66 | $70.66 | $70.65 | $70.65 | $70.65 | 511.00 |
| July 17, 2026 | $70.64 | $70.65 | $70.64 | $70.65 | $70.65 | 956.00 |
| July 17, 2026 | $70.65 | $70.65 | $70.65 | $70.65 | $70.65 | 1.00 |
| July 17, 2026 | $70.68 | $70.73 | $70.68 | $70.68 | $70.68 | — |
| July 17, 2026 | $70.69 | $70.69 | $70.68 | $70.68 | $70.68 | — |
| July 17, 2026 | $70.69 | $70.69 | $70.69 | $70.69 | $70.69 | 294.00 |
| July 17, 2026 | $70.71 | $70.71 | $70.71 | $70.71 | $70.71 | 278.00 |
| July 17, 2026 | $70.73 | $70.73 | $70.67 | $70.70 | $70.70 | — |
| July 17, 2026 | $70.72 | $70.72 | $70.72 | $70.72 | $70.72 | 1.68K |
| July 17, 2026 | $70.72 | $70.73 | $70.72 | $70.73 | $70.73 | 75.00 |
| July 17, 2026 | $70.73 | $70.73 | $70.73 | $70.73 | $70.73 | 475.00 |
| July 17, 2026 | $70.73 | $70.73 | $70.73 | $70.73 | $70.73 | 1.99K |
| July 17, 2026 | $70.72 | $70.73 | $70.72 | $70.73 | $70.73 | 306.00 |
| July 17, 2026 | $70.72 | $70.72 | $70.72 | $70.72 | $70.72 | 96.00 |
| July 17, 2026 | $70.74 | $70.74 | $70.74 | $70.74 | $70.74 | 553.00 |
| July 17, 2026 | $70.72 | $70.72 | $70.72 | $70.72 | $70.72 | 208.00 |
| July 17, 2026 | $70.72 | $70.72 | $70.72 | $70.72 | $70.72 | 901.00 |
| July 17, 2026 | $70.72 | $70.72 | $70.71 | $70.71 | $70.71 | 409.00 |
| July 17, 2026 | $70.69 | $70.70 | $70.68 | $70.68 | $70.68 | 133.00 |
| July 17, 2026 | $70.71 | $70.71 | $70.71 | $70.71 | $70.71 | 278.00 |
| July 17, 2026 | $70.69 | $70.71 | $70.69 | $70.70 | $70.70 | — |
| July 17, 2026 | $70.67 | $70.67 | $70.67 | $70.67 | $70.67 | 379.00 |
| July 17, 2026 | $70.65 | $70.65 | $70.65 | $70.65 | $70.65 | 184.00 |
| July 17, 2026 | $70.67 | $70.67 | $70.60 | $70.65 | $70.65 | 15.00 |
| July 17, 2026 | $70.69 | $70.69 | $70.69 | $70.69 | $70.69 | 116.00 |
| July 17, 2026 | $70.71 | $70.72 | $70.69 | $70.69 | $70.69 | — |
| July 17, 2026 | $70.69 | $70.69 | $70.69 | $70.69 | $70.69 | 1.02K |
| July 17, 2026 | $70.67 | $70.67 | $70.66 | $70.67 | $70.67 | 72.00 |
| July 17, 2026 | $70.68 | $70.68 | $70.67 | $70.67 | $70.67 | 372.00 |
| July 17, 2026 | $70.66 | $70.66 | $70.66 | $70.66 | $70.66 | 222.00 |
| July 17, 2026 | $70.67 | $70.67 | $70.67 | $70.67 | $70.67 | 1.09K |
| July 17, 2026 | $70.71 | $70.71 | $70.71 | $70.71 | $70.71 | 335.00 |
| July 17, 2026 | $70.68 | $70.68 | $70.68 | $70.68 | $70.68 | 237.00 |
| July 17, 2026 | $70.69 | $70.69 | $70.69 | $70.69 | $70.69 | 120.00 |
| July 17, 2026 | $70.66 | $70.66 | $70.66 | $70.66 | $70.66 | 318.00 |
| July 17, 2026 | $70.69 | $70.71 | $70.67 | $70.67 | $70.67 | 7.00 |
| July 17, 2026 | $70.68 | $70.68 | $70.68 | $70.68 | $70.68 | 131.00 |
| July 17, 2026 | $70.64 | $70.64 | $70.64 | $70.64 | $70.64 | 200.00 |
| July 17, 2026 | $70.63 | $70.64 | $70.63 | $70.64 | $70.64 | 1.50K |
| July 17, 2026 | $70.65 | $70.65 | $70.65 | $70.65 | $70.65 | 137.00 |
| July 17, 2026 | $70.63 | $70.65 | $70.63 | $70.65 | $70.65 | 749.00 |
| July 17, 2026 | $70.63 | $70.65 | $70.63 | $70.65 | $70.65 | 392.00 |
| July 17, 2026 | $70.63 | $70.64 | $70.63 | $70.64 | $70.64 | 1.01K |
| July 17, 2026 | $70.62 | $70.65 | $70.62 | $70.65 | $70.65 | — |
| July 17, 2026 | $70.61 | $70.65 | $70.61 | $70.62 | $70.62 | — |
| July 17, 2026 | $70.61 | $70.61 | $70.61 | $70.61 | $70.61 | 119.00 |
| July 17, 2026 | $70.61 | $70.61 | $70.59 | $70.60 | $70.60 | — |
| July 17, 2026 | $70.61 | $70.61 | $70.59 | $70.60 | $70.60 | 1.00 |
| July 17, 2026 | $70.66 | $70.66 | $70.61 | $70.61 | $70.61 | 42.00 |
| July 17, 2026 | $70.65 | $70.65 | $70.63 | $70.63 | $70.63 | — |
| July 17, 2026 | $70.67 | $70.67 | $70.66 | $70.66 | $70.66 | 725.00 |
| July 17, 2026 | $70.67 | $70.69 | $70.67 | $70.68 | $70.68 | 218.00 |
| July 17, 2026 | $70.67 | $70.67 | $70.67 | $70.67 | $70.67 | 395.00 |
| July 17, 2026 | $70.66 | $70.66 | $70.66 | $70.66 | $70.66 | — |
| July 17, 2026 | $70.66 | $70.66 | $70.66 | $70.66 | $70.66 | 670.00 |
| July 17, 2026 | $70.62 | $70.62 | $70.62 | $70.62 | $70.62 | 100.00 |
| July 17, 2026 | $70.61 | $70.61 | $70.61 | $70.61 | $70.61 | 122.00 |
| July 17, 2026 | $70.64 | $70.64 | $70.64 | $70.64 | $70.64 | 168.00 |
| July 17, 2026 | $70.62 | $70.62 | $70.62 | $70.62 | $70.62 | 127.00 |
| July 17, 2026 | $70.61 | $70.61 | $70.60 | $70.60 | $70.60 | 1.10K |
| July 17, 2026 | $70.59 | $70.60 | $70.59 | $70.60 | $70.60 | 1.00 |
| July 17, 2026 | $70.57 | $70.59 | $70.57 | $70.58 | $70.58 | 73.00 |
| July 17, 2026 | $70.60 | $70.60 | $70.58 | $70.58 | $70.58 | 628.00 |
| July 17, 2026 | $70.60 | $70.60 | $70.60 | $70.60 | $70.60 | 100.00 |
| July 17, 2026 | $70.58 | $70.59 | $70.58 | $70.59 | $70.59 | 686.00 |
| July 17, 2026 | $70.62 | $70.63 | $70.60 | $70.61 | $70.61 | — |
| July 17, 2026 | $70.62 | $70.62 | $70.62 | $70.62 | $70.62 | 314.00 |
| July 17, 2026 | $70.61 | $70.61 | $70.61 | $70.61 | $70.61 | 258.00 |
| July 17, 2026 | $70.60 | $70.60 | $70.60 | $70.60 | $70.60 | 300.00 |
| July 17, 2026 | $70.64 | $70.64 | $70.61 | $70.62 | $70.62 | 55.00 |
| July 17, 2026 | $70.64 | $70.68 | $70.62 | $70.63 | $70.63 | — |
| July 17, 2026 | $70.61 | $70.61 | $70.61 | $70.61 | $70.61 | 255.00 |
| July 17, 2026 | $70.63 | $70.63 | $70.63 | $70.63 | $70.63 | 177.00 |
| July 17, 2026 | $70.64 | $70.65 | $70.62 | $70.62 | $70.62 | 20.00 |
| July 17, 2026 | $70.66 | $70.66 | $70.65 | $70.65 | $70.65 | 117.00 |
| July 17, 2026 | $70.65 | $70.69 | $70.65 | $70.66 | $70.66 | 85.00 |
| July 17, 2026 | $70.62 | $70.64 | $70.61 | $70.64 | $70.64 | 1.00 |
| July 17, 2026 | $70.62 | $70.62 | $70.62 | $70.62 | $70.62 | 946.00 |
| July 17, 2026 | $70.63 | $70.63 | $70.63 | $70.63 | $70.63 | 610.00 |
| July 17, 2026 | $70.63 | $70.63 | $70.63 | $70.63 | $70.63 | 1.68K |
| July 17, 2026 | $70.67 | $70.67 | $70.67 | $70.67 | $70.67 | 491.00 |
| July 17, 2026 | $70.69 | $70.69 | $70.64 | $70.66 | $70.66 | 35.00 |
| July 17, 2026 | $70.70 | $70.71 | $70.70 | $70.70 | $70.70 | 44.00 |
| July 17, 2026 | $70.71 | $70.71 | $70.71 | $70.71 | $70.71 | 1.20K |
| July 17, 2026 | $70.71 | $70.72 | $70.70 | $70.71 | $70.71 | 83.00 |
| July 17, 2026 | $70.71 | $70.71 | $70.71 | $70.71 | $70.71 | 267.00 |
| July 17, 2026 | $70.70 | $70.70 | $70.70 | $70.70 | $70.70 | 542.00 |
| July 17, 2026 | $70.71 | $70.71 | $70.71 | $70.71 | $70.71 | 599.00 |
| July 17, 2026 | $70.68 | $70.70 | $70.68 | $70.69 | $70.69 | — |
| July 17, 2026 | $70.67 | $70.67 | $70.67 | $70.67 | $70.67 | 200.00 |
| July 17, 2026 | $70.69 | $70.69 | $70.69 | $70.69 | $70.69 | 156.00 |
| July 17, 2026 | $70.69 | $70.69 | $70.69 | $70.69 | $70.69 | 804.00 |
| July 17, 2026 | $70.69 | $70.69 | $70.69 | $70.69 | $70.69 | 514.00 |
| July 17, 2026 | $70.69 | $70.69 | $70.69 | $70.69 | $70.69 | 101.00 |
| July 17, 2026 | $70.66 | $70.66 | $70.66 | $70.66 | $70.66 | 145.00 |
| July 17, 2026 | $70.67 | $70.67 | $70.67 | $70.67 | $70.67 | 920.00 |
| July 17, 2026 | $70.63 | $70.64 | $70.63 | $70.64 | $70.64 | 1.05K |
| July 17, 2026 | $70.62 | $70.62 | $70.62 | $70.62 | $70.62 | 971.00 |
| July 17, 2026 | $70.61 | $70.61 | $70.61 | $70.61 | $70.61 | 390.00 |
| July 17, 2026 | $70.60 | $70.61 | $70.60 | $70.60 | $70.60 | 678.00 |
| July 17, 2026 | $70.63 | $70.63 | $70.60 | $70.60 | $70.60 | 1.32K |
| July 17, 2026 | $70.65 | $70.65 | $70.65 | $70.65 | $70.65 | 64.00 |
| July 17, 2026 | $70.68 | $70.68 | $70.68 | $70.68 | $70.68 | 667.00 |
| July 17, 2026 | $70.67 | $70.69 | $70.67 | $70.69 | $70.69 | 1.04K |
| July 17, 2026 | $70.66 | $70.72 | $70.66 | $70.68 | $70.68 | 20.00 |
| July 17, 2026 | $70.66 | $70.66 | $70.66 | $70.66 | $70.66 | 128.00 |
| July 17, 2026 | $70.64 | $70.64 | $70.64 | $70.64 | $70.64 | 151.00 |
| July 17, 2026 | $70.63 | $70.65 | $70.63 | $70.65 | $70.65 | 1.01K |
| July 17, 2026 | $70.64 | $70.64 | $70.64 | $70.64 | $70.64 | 400.00 |
| July 17, 2026 | $70.62 | $70.62 | $70.61 | $70.62 | $70.62 | 665.00 |
| July 17, 2026 | $70.61 | $70.61 | $70.60 | $70.60 | $70.60 | 1.08K |
| July 17, 2026 | $70.62 | $70.62 | $70.60 | $70.62 | $70.62 | 783.00 |
| July 17, 2026 | $70.63 | $70.63 | $70.61 | $70.61 | $70.61 | 976.00 |
| July 17, 2026 | $70.61 | $70.61 | $70.61 | $70.61 | $70.61 | 100.00 |
| July 17, 2026 | $70.61 | $70.61 | $70.59 | $70.59 | $70.59 | 1.98K |
| July 17, 2026 | $70.64 | $70.64 | $70.63 | $70.63 | $70.63 | 1.28K |
| July 17, 2026 | $70.62 | $70.62 | $70.62 | $70.62 | $70.62 | 352.00 |
| July 17, 2026 | $70.65 | $70.65 | $70.65 | $70.65 | $70.65 | 139.00 |
| July 17, 2026 | $70.67 | $70.72 | $70.65 | $70.70 | $70.70 | 28.00 |
| July 17, 2026 | $70.66 | $70.66 | $70.66 | $70.66 | $70.66 | 1.16K |
| July 17, 2026 | $70.68 | $70.68 | $70.68 | $70.68 | $70.68 | 440.00 |
| July 17, 2026 | $70.71 | $70.71 | $70.71 | $70.71 | $70.71 | 247.00 |
| July 17, 2026 | $70.72 | $70.72 | $70.71 | $70.71 | $70.71 | 375.00 |
| July 17, 2026 | $70.70 | $70.70 | $70.70 | $70.70 | $70.70 | 599.00 |
| July 17, 2026 | $70.66 | $70.67 | $70.66 | $70.67 | $70.67 | 543.00 |
| July 17, 2026 | $70.64 | $70.64 | $70.64 | $70.64 | $70.64 | 761.00 |
| July 17, 2026 | $70.63 | $70.66 | $70.61 | $70.64 | $70.64 | — |
| July 17, 2026 | $70.66 | $70.66 | $70.66 | $70.66 | $70.66 | 1.57K |
| July 17, 2026 | $70.65 | $70.65 | $70.65 | $70.65 | $70.65 | 600.00 |
| July 17, 2026 | $70.72 | $70.72 | $70.67 | $70.67 | $70.67 | 2.00 |
| July 17, 2026 | $70.68 | $70.68 | $70.68 | $70.68 | $70.68 | 1.58K |
| July 17, 2026 | $70.74 | $70.74 | $70.74 | $70.74 | $70.74 | 484.00 |
| July 17, 2026 | $70.77 | $70.77 | $70.77 | $70.77 | $70.77 | 486.00 |
| July 17, 2026 | $70.79 | $70.80 | $70.78 | $70.78 | $70.78 | — |
| July 17, 2026 | $70.80 | $70.80 | $70.80 | $70.80 | $70.80 | 125.00 |
| July 17, 2026 | $70.80 | $70.82 | $70.79 | $70.80 | $70.80 | 102.00 |
| July 17, 2026 | $70.77 | $70.81 | $70.77 | $70.80 | $70.80 | 286.00 |
| July 17, 2026 | $70.76 | $70.76 | $70.76 | $70.76 | $70.76 | 1.15K |
| July 17, 2026 | $70.74 | $70.74 | $70.74 | $70.74 | $70.74 | 463.00 |
| July 17, 2026 | $70.74 | $70.74 | $70.74 | $70.74 | $70.74 | 205.00 |
| July 17, 2026 | $70.76 | $70.77 | $70.75 | $70.75 | $70.75 | 140.00 |
| July 17, 2026 | $70.76 | $70.76 | $70.76 | $70.76 | $70.76 | 490.00 |
| July 17, 2026 | $70.75 | $70.76 | $70.74 | $70.76 | $70.76 | 636.00 |
| July 17, 2026 | $70.77 | $70.77 | $70.77 | $70.77 | $70.77 | 201.00 |
| July 17, 2026 | $70.74 | $70.77 | $70.74 | $70.77 | $70.77 | — |
| July 17, 2026 | $70.76 | $70.77 | $70.74 | $70.74 | $70.74 | 3.22K |
| July 17, 2026 | $70.74 | $70.76 | $70.74 | $70.76 | $70.76 | 764.00 |
| July 17, 2026 | $70.80 | $70.80 | $70.75 | $70.76 | $70.76 | 76.00 |
| July 17, 2026 | $70.76 | $70.76 | $70.76 | $70.76 | $70.76 | 620.00 |
| July 17, 2026 | $70.78 | $70.81 | $70.78 | $70.81 | $70.81 | 200.00 |
| July 17, 2026 | $70.78 | $70.78 | $70.78 | $70.78 | $70.78 | 597.00 |
| July 17, 2026 | $70.82 | $70.82 | $70.81 | $70.81 | $70.81 | 83.00 |
| July 17, 2026 | $70.86 | $70.86 | $70.86 | $70.86 | $70.86 | 216.00 |
| July 17, 2026 | $70.87 | $70.87 | $70.87 | $70.87 | $70.87 | 1.00 |
| July 17, 2026 | $70.90 | $70.90 | $70.90 | $70.90 | $70.90 | 406.00 |
| July 17, 2026 | $70.89 | $70.89 | $70.89 | $70.89 | $70.89 | 100.00 |
| July 17, 2026 | $70.90 | $70.90 | $70.90 | $70.90 | $70.90 | 318.00 |
| July 17, 2026 | $70.95 | $70.95 | $70.95 | $70.95 | $70.95 | 119.00 |