Dimensional US Core Equity Market ETF (DFAU) Exchange: NYSE ARCA
Data as of April 17, 2024
$34.82 ($-0.20) -0.57%
Dimensional US Core Equity Market ETF - Daily Information
Click for more stock information on Dimensional US Core Equity Market ETF.| Daily Information | Data |
|---|---|
| Date | April 17, 2024 |
| Open | $35.20 |
| Previous Close | $34.82 |
| High | $35.22 |
| Low | $34.72 |
| Adjusted Open | $35.20 |
| Previous Adjusted Close | $34.82 |
| Adjusted High | $35.22 |
| Adjusted Low | $34.72 |
About Dimensional US Core Equity Market ETF (DFAU)
Dimensional US Core Equity Market ETF
Invest in Dimensional US Core Equity Market ETF (DFAU)
Historical Stock Data for Dimensional US Core Equity Market ETF (DFAU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $35.20 | $35.22 | $34.72 | $34.82 | $34.82 | 574,997 |
| 2024-04-16 | $35.13 | $35.22 | $34.93 | $35.02 | $35.02 | 440,696 |
| 2024-04-15 | $35.85 | $35.86 | $35.05 | $35.12 | $35.12 | 417,304 |
| 2024-04-12 | $35.81 | $35.91 | $35.43 | $35.54 | $35.54 | 395,514 |
| 2024-04-11 | $35.91 | $36.15 | $35.67 | $36.07 | $36.07 | 319,904 |
| 2024-04-10 | $35.77 | $35.98 | $35.69 | $35.84 | $35.84 | 513,435 |
| 2024-04-09 | $36.28 | $36.32 | $35.88 | $36.21 | $36.21 | 399,178 |
| 2024-04-08 | $36.20 | $36.28 | $36.14 | $36.17 | $36.17 | 341,706 |
| 2024-04-05 | $35.86 | $36.28 | $35.86 | $36.16 | $36.16 | 370,738 |
| 2024-04-04 | $36.50 | $36.54 | $35.78 | $35.80 | $35.80 | 357,862 |
| 2024-04-03 | $36.09 | $36.33 | $36.09 | $36.24 | $36.24 | 375,439 |
| 2024-04-02 | $36.17 | $36.19 | $36.03 | $36.18 | $36.18 | 593,784 |
| 2024-04-01 | $36.58 | $36.58 | $36.37 | $36.43 | $36.43 | 616,822 |
| 2024-03-28 | $36.51 | $36.62 | $36.49 | $36.54 | $36.54 | 400,310 |
| 2024-03-27 | $36.36 | $36.49 | $36.24 | $36.49 | $36.49 | 425,537 |
| 2024-03-26 | $36.34 | $36.34 | $36.13 | $36.13 | $36.13 | 350,531 |
| 2024-03-25 | $36.19 | $36.30 | $36.19 | $36.21 | $36.21 | 470,449 |
| 2024-03-22 | $36.39 | $36.41 | $36.28 | $36.31 | $36.31 | 371,591 |
| 2024-03-21 | $36.46 | $36.52 | $36.38 | $36.38 | $36.38 | 407,629 |
| 2024-03-20 | $35.85 | $36.26 | $35.85 | $36.23 | $36.23 | 454,113 |
| 2024-03-19 | $35.60 | $35.89 | $35.57 | $35.87 | $35.87 | 410,772 |
| 2024-03-18 | $35.80 | $35.91 | $35.72 | $35.75 | $35.67 | 464,346 |
| 2024-03-15 | $35.49 | $35.70 | $35.47 | $35.58 | $35.50 | 702,980 |
| 2024-03-14 | $35.94 | $35.96 | $35.56 | $35.75 | $35.67 | 541,347 |
| 2024-03-13 | $35.90 | $35.99 | $35.80 | $35.90 | $35.82 | 377,826 |
| 2024-03-12 | $35.69 | $35.95 | $35.52 | $35.90 | $35.82 | 350,183 |
| 2024-03-11 | $35.54 | $35.61 | $35.39 | $35.58 | $35.50 | 556,517 |
| 2024-03-08 | $35.90 | $36.06 | $35.57 | $35.63 | $35.55 | 775,350 |
| 2024-03-07 | $35.68 | $35.89 | $35.67 | $35.84 | $35.76 | 811,909 |
| 2024-03-06 | $35.54 | $35.62 | $35.38 | $35.48 | $35.40 | 405,590 |
| 2024-03-05 | $35.46 | $35.51 | $35.13 | $35.29 | $35.21 | 409,978 |
| 2024-03-04 | $35.60 | $35.74 | $35.59 | $35.60 | $35.52 | 436,655 |
| 2024-03-01 | $35.38 | $35.67 | $35.35 | $35.63 | $35.55 | 455,883 |
| 2024-02-29 | $35.34 | $35.42 | $35.14 | $35.36 | $35.28 | 449,812 |
| 2024-02-28 | $35.10 | $35.25 | $35.10 | $35.18 | $35.10 | 599,201 |
| 2024-02-27 | $35.21 | $35.27 | $35.12 | $35.26 | $35.18 | 517,884 |
| 2024-02-26 | $35.29 | $35.32 | $35.15 | $35.17 | $35.09 | 289,810 |
| 2024-02-23 | $35.33 | $35.36 | $35.18 | $35.25 | $35.17 | 306,043 |
| 2024-02-22 | $34.95 | $35.27 | $34.91 | $35.22 | $35.14 | 505,938 |
| 2024-02-21 | $34.39 | $34.56 | $34.31 | $34.53 | $34.46 | 466,873 |
| 2024-02-20 | $34.60 | $34.63 | $34.39 | $34.51 | $34.44 | 529,648 |
| 2024-02-16 | $34.87 | $34.98 | $34.72 | $34.75 | $34.68 | 371,646 |
| 2024-02-15 | $34.72 | $34.94 | $34.69 | $34.94 | $34.87 | 492,799 |
| 2024-02-14 | $34.52 | $34.67 | $34.34 | $34.66 | $34.59 | 1,048,990 |
| 2024-02-13 | $34.33 | $34.45 | $34.06 | $34.28 | $34.21 | 481,492 |
| 2024-02-12 | $34.79 | $35.01 | $34.79 | $34.84 | $34.77 | 588,651 |
| 2024-02-09 | $34.62 | $34.81 | $34.57 | $34.78 | $34.78 | 365,357 |
| 2024-02-08 | $34.47 | $34.58 | $34.46 | $34.56 | $34.56 | 478,357 |
| 2024-02-07 | $34.38 | $34.53 | $34.30 | $34.49 | $34.49 | 348,767 |
| 2024-02-06 | $34.21 | $34.26 | $34.12 | $34.23 | $34.23 | 303,087 |
| 2024-02-05 | $34.22 | $34.24 | $33.94 | $34.14 | $34.14 | 335,333 |
| 2024-02-02 | $33.98 | $34.39 | $33.94 | $34.29 | $34.29 | 745,712 |
| 2024-02-01 | $33.69 | $33.99 | $33.60 | $33.98 | $33.98 | 466,068 |
| 2024-01-31 | $33.97 | $34.04 | $33.56 | $33.56 | $33.56 | 579,390 |
| 2024-01-30 | $34.11 | $34.20 | $34.10 | $34.16 | $34.16 | 458,602 |
| 2024-01-29 | $33.89 | $34.19 | $33.89 | $34.19 | $34.19 | 373,951 |
| 2024-01-26 | $33.90 | $34.02 | $33.84 | $33.91 | $33.91 | 500,179 |
| 2024-01-25 | $33.88 | $33.94 | $33.75 | $33.92 | $33.92 | 466,141 |
| 2024-01-24 | $33.92 | $33.97 | $33.70 | $33.71 | $33.71 | 544,429 |
| 2024-01-23 | $33.69 | $33.75 | $33.61 | $33.73 | $33.73 | 429,966 |
| 2024-01-22 | $33.64 | $33.75 | $33.60 | $33.66 | $33.66 | 387,866 |
| 2024-01-19 | $33.23 | $33.52 | $33.12 | $33.51 | $33.51 | 395,161 |
| 2024-01-18 | $32.94 | $33.14 | $32.82 | $33.10 | $33.10 | 616,443 |
| 2024-01-17 | $32.73 | $32.85 | $32.66 | $32.82 | $32.82 | 411,271 |
| 2024-01-16 | $33.02 | $33.12 | $32.89 | $33.00 | $33.00 | 569,951 |
| 2024-01-12 | $33.29 | $33.35 | $33.07 | $33.17 | $33.17 | 845,867 |
| 2024-01-11 | $33.21 | $33.25 | $32.86 | $33.16 | $33.16 | 591,965 |
| 2024-01-10 | $33.06 | $33.24 | $32.99 | $33.19 | $33.19 | 404,842 |
| 2024-01-09 | $32.95 | $33.10 | $32.85 | $33.04 | $33.04 | 464,068 |
| 2024-01-08 | $32.65 | $33.12 | $32.65 | $33.10 | $33.10 | 471,607 |
| 2024-01-05 | $32.59 | $32.83 | $32.56 | $32.66 | $32.66 | 594,174 |
| 2024-01-04 | $32.69 | $32.85 | $32.59 | $32.59 | $32.59 | 416,121 |
| 2024-01-03 | $32.88 | $32.89 | $32.67 | $32.71 | $32.71 | 482,930 |
| 2024-01-02 | $33.00 | $33.14 | $32.89 | $33.03 | $33.03 | 426,951 |
| 2023-12-29 | $33.34 | $33.40 | $33.12 | $33.25 | $33.25 | 499,144 |
| 2023-12-28 | $33.38 | $33.44 | $33.36 | $33.37 | $33.37 | 454,469 |
| 2023-12-27 | $33.29 | $33.40 | $33.27 | $33.37 | $33.37 | 598,765 |
| 2023-12-26 | $33.22 | $33.40 | $33.20 | $33.34 | $33.34 | 373,787 |
| 2023-12-22 | $33.14 | $33.28 | $33.04 | $33.18 | $33.18 | 526,178 |
| 2023-12-21 | $32.95 | $33.10 | $32.81 | $33.09 | $33.09 | 580,627 |
| 2023-12-20 | $33.14 | $33.32 | $32.73 | $32.75 | $32.75 | 573,081 |
| 2023-12-19 | $33.05 | $33.24 | $33.05 | $33.24 | $33.24 | 574,822 |
| 2023-12-18 | $33.09 | $33.18 | $33.04 | $33.13 | $33.00 | 545,992 |
| 2023-12-15 | $32.95 | $33.07 | $32.89 | $32.97 | $32.97 | 615,050 |
| 2023-12-14 | $33.01 | $33.14 | $32.84 | $33.05 | $33.05 | 566,059 |
| 2023-12-13 | $32.35 | $32.83 | $32.29 | $32.82 | $32.82 | 485,420 |
| 2023-12-12 | $32.15 | $32.34 | $32.09 | $32.33 | $32.33 | 474,243 |
| 2023-12-11 | $32.05 | $32.22 | $32.03 | $32.21 | $32.21 | 460,959 |
| 2023-12-08 | $31.87 | $32.11 | $31.86 | $32.08 | $32.08 | 339,843 |
| 2023-12-07 | $31.81 | $31.94 | $31.78 | $31.92 | $31.92 | 472,405 |
| 2023-12-06 | $31.88 | $31.96 | $31.65 | $31.68 | $31.68 | 396,108 |
| 2023-12-05 | $31.72 | $31.87 | $31.71 | $31.77 | $31.77 | 720,283 |
| 2023-12-04 | $31.72 | $31.88 | $31.70 | $31.87 | $31.87 | 563,881 |
| 2023-12-01 | $31.62 | $32.00 | $31.62 | $31.98 | $31.98 | 371,271 |
| 2023-11-30 | $31.64 | $31.71 | $31.50 | $31.70 | $31.70 | 321,782 |
| 2023-11-29 | $31.71 | $31.82 | $31.53 | $31.55 | $31.55 | 415,901 |
| 2023-11-28 | $31.51 | $31.68 | $31.47 | $31.57 | $31.57 | 433,207 |
| 2023-11-27 | $31.54 | $31.62 | $31.52 | $31.57 | $31.57 | 404,550 |
| 2023-11-24 | $31.58 | $31.63 | $31.58 | $31.63 | $31.63 | 83,702 |
| 2023-11-22 | $31.54 | $31.66 | $31.50 | $31.59 | $31.59 | 417,089 |
| 2023-11-21 | $31.44 | $31.48 | $31.38 | $31.44 | $31.44 | 491,654 |
| 2023-11-20 | $31.24 | $31.60 | $31.24 | $31.54 | $31.54 | 412,682 |
| 2023-11-17 | $31.32 | $31.36 | $31.22 | $31.33 | $31.33 | 570,425 |
| 2023-11-16 | $31.22 | $31.28 | $31.09 | $31.23 | $31.23 | 525,985 |
| 2023-11-15 | $31.24 | $31.41 | $31.21 | $31.26 | $31.26 | 363,569 |
| 2023-11-14 | $30.99 | $31.27 | $30.97 | $31.19 | $31.19 | 444,182 |
| 2023-11-13 | $30.45 | $30.59 | $30.38 | $30.52 | $30.52 | 452,435 |
| 2023-11-10 | $30.23 | $30.55 | $30.11 | $30.54 | $30.54 | 390,515 |
| 2023-11-09 | $30.38 | $30.38 | $30.05 | $30.09 | $30.09 | 555,425 |
| 2023-11-08 | $30.35 | $30.41 | $30.18 | $30.32 | $30.32 | 485,437 |
| 2023-11-07 | $30.24 | $30.40 | $30.18 | $30.35 | $30.35 | 421,211 |
| 2023-11-06 | $30.30 | $30.33 | $30.14 | $30.28 | $30.28 | 509,477 |
| 2023-11-03 | $30.11 | $30.37 | $30.11 | $30.27 | $30.27 | 463,426 |
| 2023-11-02 | $29.61 | $29.95 | $29.61 | $29.93 | $29.93 | 497,235 |
| 2023-11-01 | $29.12 | $29.41 | $29.08 | $29.35 | $29.35 | 571,705 |
| 2023-10-31 | $28.92 | $29.11 | $28.83 | $29.09 | $29.09 | 534,366 |
| 2023-10-30 | $28.76 | $28.97 | $28.70 | $28.91 | $28.91 | 439,593 |
| 2023-10-27 | $28.84 | $28.86 | $28.50 | $28.58 | $28.58 | 499,561 |
| 2023-10-26 | $28.96 | $29.04 | $28.68 | $28.76 | $28.76 | 625,935 |
| 2023-10-25 | $29.30 | $29.34 | $29.02 | $29.06 | $29.06 | 617,582 |
| 2023-10-24 | $29.40 | $29.56 | $29.29 | $29.47 | $29.47 | 609,718 |
| 2023-10-23 | $29.25 | $29.56 | $29.11 | $29.26 | $29.26 | 571,221 |
| 2023-10-20 | $29.70 | $29.71 | $29.35 | $29.36 | $29.36 | 320,788 |
| 2023-10-19 | $30.07 | $30.17 | $29.68 | $29.74 | $29.74 | 398,068 |
| 2023-10-18 | $30.31 | $30.34 | $29.95 | $30.00 | $30.00 | 676,392 |
| 2023-10-17 | $30.18 | $30.58 | $30.18 | $30.44 | $30.44 | 394,901 |
| 2023-10-16 | $30.18 | $30.46 | $30.18 | $30.41 | $30.41 | 451,170 |
| 2023-10-13 | $30.29 | $30.39 | $29.95 | $30.07 | $30.07 | 978,570 |
| 2023-10-12 | $30.53 | $30.53 | $30.05 | $30.23 | $30.23 | 332,708 |
| 2023-10-11 | $30.43 | $30.48 | $30.25 | $30.45 | $30.45 | 497,505 |
| 2023-10-10 | $30.25 | $30.54 | $30.21 | $30.36 | $30.36 | 500,082 |
| 2023-10-09 | $29.83 | $30.22 | $29.81 | $30.18 | $30.18 | 303,569 |
| 2023-10-06 | $29.44 | $30.09 | $29.38 | $29.98 | $29.98 | 529,216 |
| 2023-10-05 | $29.63 | $29.69 | $29.42 | $29.63 | $29.63 | 458,169 |
| 2023-10-04 | $29.47 | $29.70 | $29.38 | $29.67 | $29.67 | 555,414 |
| 2023-10-03 | $29.73 | $29.81 | $29.37 | $29.46 | $29.46 | 462,992 |
| 2023-10-02 | $29.90 | $29.97 | $29.70 | $29.89 | $29.89 | 478,153 |
| 2023-09-29 | $30.28 | $30.28 | $29.86 | $29.95 | $29.95 | 364,872 |
| 2023-09-28 | $29.82 | $30.16 | $29.79 | $30.04 | $30.04 | 360,151 |
| 2023-09-27 | $29.88 | $29.95 | $29.61 | $29.85 | $29.85 | 409,028 |
| 2023-09-26 | $29.98 | $30.08 | $29.75 | $29.79 | $29.79 | 389,048 |
| 2023-09-25 | $29.96 | $30.23 | $29.96 | $30.21 | $30.21 | 405,075 |
| 2023-09-22 | $30.27 | $30.31 | $30.07 | $30.09 | $30.09 | 332,039 |
| 2023-09-21 | $30.44 | $30.46 | $30.15 | $30.15 | $30.15 | 294,969 |
| 2023-09-20 | $31.01 | $31.05 | $30.63 | $30.63 | $30.63 | 420,418 |
| 2023-09-19 | $30.90 | $30.96 | $30.73 | $30.89 | $30.89 | 332,486 |
| 2023-09-18 | $31.03 | $31.18 | $31.02 | $31.07 | $31.07 | 292,727 |
| 2023-09-15 | $31.37 | $31.37 | $31.03 | $31.07 | $31.07 | 363,707 |
| 2023-09-14 | $31.37 | $31.48 | $31.26 | $31.44 | $31.44 | 306,906 |
| 2023-09-13 | $31.18 | $31.24 | $31.07 | $31.16 | $31.16 | 344,297 |
| 2023-09-12 | $31.18 | $31.34 | $31.13 | $31.14 | $31.14 | 346,856 |
| 2023-09-11 | $31.29 | $31.35 | $31.21 | $31.30 | $31.30 | 271,916 |
| 2023-09-08 | $31.08 | $31.24 | $31.07 | $31.14 | $31.14 | 340,351 |
| 2023-09-07 | $31.03 | $31.14 | $30.96 | $31.10 | $31.10 | 246,539 |
| 2023-09-06 | $31.35 | $31.41 | $31.09 | $31.23 | $31.23 | 288,433 |
| 2023-09-05 | $31.56 | $31.61 | $31.42 | $31.43 | $31.43 | 300,475 |
| 2023-09-01 | $31.73 | $31.80 | $31.54 | $31.62 | $31.62 | 350,846 |
| 2023-08-31 | $31.58 | $31.69 | $31.52 | $31.53 | $31.53 | 350,969 |
| 2023-08-30 | $31.46 | $31.60 | $31.41 | $31.56 | $31.56 | 337,889 |
| 2023-08-29 | $30.98 | $31.43 | $30.96 | $31.40 | $31.40 | 372,250 |
| 2023-08-28 | $30.94 | $31.02 | $30.85 | $30.98 | $30.98 | 398,485 |
| 2023-08-25 | $30.66 | $30.86 | $30.42 | $30.78 | $30.78 | 302,417 |
| 2023-08-24 | $31.07 | $31.10 | $30.57 | $30.57 | $30.57 | 296,337 |
| 2023-08-23 | $30.71 | $31.01 | $30.71 | $30.98 | $30.98 | 389,246 |
| 2023-08-22 | $30.86 | $30.86 | $30.61 | $30.63 | $30.63 | 438,189 |
| 2023-08-21 | $30.61 | $30.80 | $30.48 | $30.75 | $30.75 | 418,550 |
| 2023-08-18 | $30.34 | $30.64 | $30.34 | $30.57 | $30.57 | 496,267 |
| 2023-08-17 | $30.90 | $30.91 | $30.51 | $30.55 | $30.55 | 455,219 |
| 2023-08-16 | $30.96 | $31.12 | $30.77 | $30.77 | $30.77 | 440,293 |
| 2023-08-15 | $31.28 | $31.28 | $30.99 | $31.00 | $31.00 | 375,189 |
| 2023-08-14 | $31.20 | $31.40 | $31.17 | $31.40 | $31.40 | 465,437 |
| 2023-08-11 | $31.13 | $31.32 | $31.11 | $31.23 | $31.23 | 601,535 |
| 2023-08-10 | $31.45 | $31.67 | $31.18 | $31.27 | $31.27 | 470,732 |
| 2023-08-09 | $31.50 | $31.50 | $31.22 | $31.28 | $31.28 | 443,564 |
| 2023-08-08 | $31.44 | $31.50 | $31.21 | $31.48 | $31.48 | 414,337 |
| 2023-08-07 | $31.50 | $31.63 | $31.44 | $31.62 | $31.62 | 337,902 |
| 2023-08-04 | $31.62 | $31.78 | $31.34 | $31.35 | $31.35 | 294,944 |
| 2023-08-03 | $31.47 | $31.65 | $31.40 | $31.53 | $31.53 | 512,294 |
| 2023-08-02 | $31.80 | $31.80 | $31.53 | $31.59 | $31.59 | 340,639 |
| 2023-08-01 | $32.02 | $32.07 | $31.93 | $32.03 | $32.03 | 1,193,563 |
| 2023-07-31 | $32.09 | $32.13 | $32.00 | $32.13 | $32.13 | 395,248 |
| 2023-07-28 | $31.96 | $32.07 | $31.88 | $32.02 | $32.02 | 392,709 |
| 2023-07-27 | $32.12 | $32.15 | $31.63 | $31.70 | $31.70 | 384,828 |
| 2023-07-26 | $31.83 | $32.01 | $31.80 | $31.92 | $31.92 | 297,882 |
| 2023-07-25 | $31.75 | $31.99 | $31.75 | $31.90 | $31.90 | 396,587 |
| 2023-07-24 | $31.76 | $31.85 | $31.72 | $31.82 | $31.82 | 332,029 |
| 2023-07-21 | $31.84 | $31.84 | $31.68 | $31.68 | $31.68 | 369,017 |
| 2023-07-20 | $31.82 | $31.88 | $31.64 | $31.67 | $31.67 | 462,351 |
| 2023-07-19 | $31.87 | $31.98 | $31.84 | $31.91 | $31.91 | 558,791 |
| 2023-07-18 | $31.56 | $31.86 | $31.56 | $31.83 | $31.83 | 451,891 |
| 2023-07-17 | $31.42 | $31.64 | $31.42 | $31.54 | $31.54 | 442,437 |
| 2023-07-14 | $31.57 | $31.57 | $31.37 | $31.39 | $31.39 | 356,104 |
| 2023-07-13 | $31.41 | $31.55 | $31.39 | $31.51 | $31.51 | 678,188 |
| 2023-07-12 | $31.28 | $31.35 | $31.19 | $31.25 | $31.25 | 311,462 |
| 2023-07-11 | $30.86 | $31.06 | $30.81 | $31.02 | $31.02 | 348,824 |
| 2023-07-10 | $30.63 | $30.79 | $30.63 | $30.77 | $30.77 | 536,110 |
| 2023-07-07 | $30.65 | $30.93 | $30.63 | $30.64 | $30.64 | 250,030 |
| 2023-07-06 | $30.63 | $30.69 | $30.46 | $30.64 | $30.64 | 507,533 |
| 2023-07-05 | $30.92 | $30.99 | $30.87 | $30.91 | $30.91 | 381,479 |
| 2023-07-03 | $30.94 | $31.05 | $30.94 | $31.02 | $31.02 | 226,740 |
| 2023-06-30 | $30.87 | $31.06 | $30.87 | $30.99 | $30.99 | 321,840 |
| 2023-06-29 | $30.45 | $30.66 | $30.44 | $30.66 | $30.66 | 297,295 |
| 2023-06-28 | $30.38 | $30.56 | $30.35 | $30.48 | $30.48 | 339,160 |
| 2023-06-27 | $30.19 | $30.52 | $30.16 | $30.48 | $30.48 | 329,477 |
| 2023-06-26 | $30.16 | $30.32 | $30.10 | $30.10 | $30.10 | 304,858 |
| 2023-06-23 | $30.17 | $30.32 | $30.14 | $30.17 | $30.17 | 286,147 |
| 2023-06-22 | $30.28 | $30.44 | $30.25 | $30.44 | $30.44 | 347,458 |
| 2023-06-21 | $30.39 | $30.51 | $30.32 | $30.37 | $30.37 | 429,451 |
| 2023-06-20 | $30.64 | $30.68 | $30.45 | $30.58 | $30.48 | 493,962 |
| 2023-06-16 | $31.03 | $31.04 | $30.75 | $30.77 | $30.67 | 284,047 |
| 2023-06-15 | $30.45 | $30.95 | $30.45 | $30.89 | $30.79 | 568,859 |
| 2023-06-14 | $30.57 | $30.66 | $30.28 | $30.51 | $30.51 | 414,605 |
| 2023-06-13 | $30.41 | $30.57 | $30.41 | $30.53 | $30.53 | 540,157 |
| 2023-06-12 | $30.09 | $30.31 | $30.06 | $30.31 | $30.31 | 792,945 |
| 2023-06-09 | $30.09 | $30.20 | $29.97 | $30.05 | $30.05 | 560,749 |
| 2023-06-08 | $29.86 | $30.06 | $29.80 | $30.03 | $30.03 | 687,438 |
| 2023-06-07 | $29.96 | $30.05 | $29.85 | $29.90 | $29.90 | 869,357 |
| 2023-06-06 | $29.72 | $29.93 | $29.65 | $29.90 | $29.90 | 1,196,657 |
| 2023-06-05 | $29.87 | $29.92 | $29.69 | $29.75 | $29.75 | 1,164,661 |
| 2023-06-02 | $29.57 | $29.89 | $29.55 | $29.86 | $29.86 | 553,739 |
| 2023-06-01 | $29.08 | $29.41 | $28.97 | $29.32 | $29.32 | 480,565 |
| 2023-05-31 | $29.13 | $29.17 | $28.93 | $29.05 | $29.05 | 522,446 |
| 2023-05-30 | $29.40 | $29.42 | $29.15 | $29.26 | $29.26 | 461,639 |
| 2023-05-26 | $28.98 | $29.31 | $28.97 | $29.27 | $29.27 | 469,780 |
| 2023-05-25 | $28.90 | $28.98 | $28.73 | $28.91 | $28.91 | 300,366 |
| 2023-05-24 | $28.84 | $28.84 | $28.63 | $28.73 | $28.73 | 361,858 |
| 2023-05-23 | $29.14 | $29.22 | $28.92 | $28.94 | $28.94 | 384,977 |
| 2023-05-22 | $29.20 | $29.33 | $29.12 | $29.22 | $29.22 | 395,526 |
| 2023-05-19 | $29.32 | $29.38 | $29.10 | $29.20 | $29.20 | 298,382 |
| 2023-05-18 | $28.96 | $29.29 | $28.90 | $29.26 | $29.26 | 361,359 |
| 2023-05-17 | $28.75 | $29.01 | $28.63 | $28.97 | $28.97 | 457,099 |
| 2023-05-16 | $28.74 | $28.78 | $28.60 | $28.60 | $28.60 | 376,878 |
| 2023-05-15 | $28.75 | $28.85 | $28.63 | $28.81 | $28.81 | 340,380 |
| 2023-05-12 | $28.84 | $28.84 | $28.51 | $28.70 | $28.70 | 410,766 |
| 2023-05-11 | $28.74 | $28.74 | $28.57 | $28.74 | $28.74 | 403,967 |
| 2023-05-10 | $28.87 | $28.93 | $28.51 | $28.79 | $28.79 | 423,418 |
| 2023-05-09 | $28.66 | $28.77 | $28.66 | $28.67 | $28.67 | 312,418 |
| 2023-05-08 | $28.85 | $28.85 | $28.71 | $28.80 | $28.80 | 353,199 |
| 2023-05-05 | $28.55 | $28.87 | $28.54 | $28.80 | $28.80 | 335,241 |
| 2023-05-04 | $28.37 | $28.39 | $28.14 | $28.25 | $28.25 | 332,669 |
| 2023-05-03 | $28.70 | $28.88 | $28.49 | $28.50 | $28.50 | 650,157 |
| 2023-05-02 | $28.98 | $28.98 | $28.45 | $28.67 | $28.67 | 1,615,908 |
| 2023-05-01 | $29.01 | $29.17 | $29.01 | $29.03 | $29.03 | 357,650 |
| 2023-04-28 | $28.75 | $29.02 | $28.74 | $29.02 | $29.02 | 403,773 |
| 2023-04-27 | $28.45 | $28.80 | $28.41 | $28.79 | $28.79 | 403,000 |
| 2023-04-26 | $28.47 | $28.50 | $28.21 | $28.25 | $28.25 | 819,745 |
| 2023-04-25 | $28.78 | $28.78 | $28.41 | $28.41 | $28.41 | 345,062 |
| 2023-04-24 | $28.88 | $28.96 | $28.77 | $28.90 | $28.90 | 317,182 |
| 2023-04-21 | $28.88 | $28.90 | $28.75 | $28.88 | $28.88 | 549,351 |
| 2023-04-20 | $28.78 | $28.99 | $28.76 | $28.88 | $28.88 | 451,704 |
| 2023-04-19 | $28.90 | $29.08 | $28.87 | $29.01 | $29.01 | 488,988 |
| 2023-04-18 | $29.10 | $29.14 | $28.94 | $29.04 | $29.04 | 343,278 |
| 2023-04-17 | $28.88 | $29.02 | $28.82 | $29.02 | $29.02 | 356,498 |
| 2023-04-14 | $28.91 | $29.11 | $28.74 | $28.92 | $28.92 | 349,708 |
| 2023-04-13 | $28.67 | $29.01 | $28.65 | $28.98 | $28.98 | 310,530 |
| 2023-04-12 | $28.88 | $28.91 | $28.58 | $28.61 | $28.61 | 434,429 |
| 2023-04-11 | $28.74 | $28.85 | $28.67 | $28.75 | $28.75 | 306,736 |
| 2023-04-10 | $28.46 | $28.70 | $28.43 | $28.70 | $28.70 | 339,550 |
| 2023-04-06 | $28.49 | $28.64 | $28.39 | $28.61 | $28.61 | 395,963 |
| 2023-04-05 | $28.53 | $28.61 | $28.38 | $28.51 | $28.51 | 360,085 |
| 2023-04-04 | $28.93 | $28.93 | $28.52 | $28.64 | $28.64 | 427,783 |
| 2023-04-03 | $28.77 | $28.90 | $28.66 | $28.87 | $28.87 | 356,706 |
| 2023-03-31 | $28.45 | $28.78 | $28.44 | $28.77 | $28.77 | 284,554 |
| 2023-03-30 | $28.36 | $28.43 | $28.23 | $28.35 | $28.35 | 483,837 |
| 2023-03-29 | $28.13 | $28.22 | $28.03 | $28.21 | $28.21 | 345,214 |
| 2023-03-28 | $27.77 | $27.88 | $27.69 | $27.82 | $27.82 | 371,304 |
| 2023-03-27 | $27.89 | $27.99 | $27.78 | $27.86 | $27.86 | 380,493 |
| 2023-03-24 | $27.49 | $27.76 | $27.32 | $27.74 | $27.74 | 625,448 |
| 2023-03-23 | $27.78 | $28.05 | $27.40 | $27.60 | $27.60 | 638,220 |
| 2023-03-22 | $28.09 | $28.29 | $27.57 | $27.57 | $27.57 | 389,330 |
| 2023-03-21 | $27.92 | $28.10 | $27.86 | $28.04 | $28.04 | 478,924 |
| 2023-03-20 | $27.55 | $27.80 | $27.53 | $27.71 | $27.62 | 346,448 |
| 2023-03-17 | $27.81 | $27.81 | $27.36 | $27.48 | $27.39 | 724,599 |
| 2023-03-16 | $27.20 | $27.86 | $27.14 | $27.82 | $27.73 | 566,898 |
| 2023-03-15 | $27.15 | $27.37 | $26.99 | $27.37 | $27.28 | 594,726 |
| 2023-03-14 | $27.61 | $27.77 | $27.30 | $27.62 | $27.53 | 455,513 |
| 2023-03-13 | $27.00 | $27.52 | $26.86 | $27.17 | $27.09 | 366,074 |
| 2023-03-10 | $27.71 | $27.85 | $27.18 | $27.29 | $27.20 | 352,706 |
| 2023-03-09 | $28.42 | $28.52 | $27.73 | $27.80 | $27.71 | 425,390 |
| 2023-03-08 | $28.36 | $28.41 | $28.18 | $28.36 | $28.27 | 402,520 |
| 2023-03-07 | $28.75 | $28.75 | $28.27 | $28.33 | $28.24 | 305,792 |
| 2023-03-06 | $28.85 | $28.96 | $28.69 | $28.74 | $28.65 | 321,436 |
| 2023-03-03 | $28.45 | $28.82 | $28.42 | $28.78 | $28.69 | 336,102 |
| 2023-03-02 | $27.96 | $28.40 | $27.95 | $28.34 | $28.25 | 3,725,932 |
| 2023-03-01 | $28.18 | $28.27 | $28.05 | $28.14 | $28.05 | 373,980 |
| 2023-02-28 | $28.27 | $28.43 | $28.23 | $28.23 | $28.14 | 347,682 |
| 2023-02-27 | $28.45 | $28.55 | $28.25 | $28.32 | $28.23 | 353,512 |
| 2023-02-24 | $28.16 | $28.26 | $28.00 | $28.22 | $28.13 | 355,419 |
| 2023-02-23 | $28.53 | $28.61 | $28.18 | $28.50 | $28.41 | 257,230 |
| 2023-02-22 | $28.38 | $28.51 | $28.25 | $28.36 | $28.27 | 417,578 |
| 2023-02-21 | $28.70 | $28.74 | $28.35 | $28.35 | $28.26 | 382,069 |
| 2023-02-17 | $28.96 | $29.00 | $28.77 | $28.99 | $28.90 | 378,888 |
| 2023-02-16 | $29.05 | $29.38 | $29.05 | $29.07 | $28.98 | 274,603 |
| 2023-02-15 | $29.16 | $29.44 | $29.12 | $29.42 | $29.33 | 261,278 |
| 2023-02-14 | $29.17 | $29.46 | $29.02 | $29.32 | $29.23 | 306,557 |
| 2023-02-13 | $28.98 | $29.31 | $28.95 | $29.29 | $29.20 | 454,790 |
| 2023-02-10 | $28.77 | $28.99 | $28.77 | $28.95 | $28.86 | 316,242 |
| 2023-02-09 | $29.39 | $29.42 | $28.81 | $28.88 | $28.79 | 431,208 |
| 2023-02-08 | $29.33 | $29.45 | $29.13 | $29.16 | $29.07 | 319,139 |
| 2023-02-07 | $29.07 | $29.59 | $28.98 | $29.51 | $29.42 | 361,719 |
| 2023-02-06 | $29.15 | $29.24 | $29.05 | $29.16 | $29.07 | 447,406 |
| 2023-02-03 | $29.30 | $29.68 | $29.27 | $29.35 | $29.26 | 400,415 |
| 2023-02-02 | $29.51 | $29.75 | $29.36 | $29.65 | $29.56 | 480,267 |
| 2023-02-01 | $28.82 | $29.41 | $28.63 | $29.23 | $29.14 | 422,788 |
| 2023-01-31 | $28.49 | $28.90 | $28.45 | $28.90 | $28.81 | 318,544 |
| 2023-01-30 | $28.60 | $28.74 | $28.42 | $28.45 | $28.36 | 310,790 |
| 2023-01-27 | $28.62 | $28.94 | $28.62 | $28.78 | $28.78 | 309,831 |
| 2023-01-26 | $28.64 | $28.73 | $28.39 | $28.73 | $28.73 | 312,133 |
| 2023-01-25 | $28.10 | $28.44 | $27.95 | $28.41 | $28.41 | 425,056 |
| 2023-01-24 | $28.36 | $28.68 | $28.25 | $28.41 | $28.41 | 385,548 |
| 2023-01-23 | $28.17 | $28.58 | $28.11 | $28.44 | $28.44 | 234,872 |
| 2023-01-20 | $27.67 | $28.11 | $27.58 | $28.08 | $28.08 | 470,534 |
| 2023-01-19 | $27.66 | $27.73 | $27.46 | $27.58 | $27.58 | 530,141 |
| 2023-01-18 | $28.31 | $28.42 | $27.79 | $27.81 | $27.81 | 450,975 |
| 2023-01-17 | $28.27 | $28.41 | $28.19 | $28.24 | $28.24 | 332,746 |
| 2023-01-13 | $27.94 | $28.32 | $27.93 | $28.28 | $28.28 | 262,514 |
| 2023-01-12 | $28.12 | $28.25 | $27.83 | $28.17 | $28.17 | 579,474 |
| 2023-01-11 | $27.83 | $28.04 | $27.75 | $28.02 | $28.02 | 1,883,661 |
| 2023-01-10 | $27.42 | $27.71 | $27.40 | $27.71 | $27.71 | 583,940 |
| 2023-01-09 | $27.65 | $27.88 | $27.47 | $27.48 | $27.48 | 420,128 |
| 2023-01-06 | $27.07 | $27.56 | $26.90 | $27.50 | $27.50 | 405,230 |
| 2023-01-05 | $26.96 | $27.00 | $26.79 | $26.87 | $26.87 | 494,350 |
| 2023-01-04 | $27.04 | $27.28 | $26.90 | $27.13 | $27.13 | 720,730 |
| 2023-01-03 | $27.20 | $27.31 | $26.71 | $26.92 | $26.92 | 933,870 |
| 2022-12-30 | $26.93 | $27.05 | $26.75 | $27.02 | $27.02 | 1,525,844 |
| 2022-12-29 | $26.79 | $27.16 | $26.79 | $27.10 | $27.10 | 769,533 |
| 2022-12-28 | $26.98 | $27.09 | $26.60 | $26.62 | $26.62 | 1,075,831 |
| 2022-12-27 | $27.03 | $27.09 | $26.85 | $26.96 | $26.96 | 1,147,947 |
| 2022-12-23 | $26.82 | $27.07 | $26.72 | $27.04 | $27.04 | 1,011,452 |
| 2022-12-22 | $27.09 | $27.09 | $26.48 | $26.90 | $26.90 | 1,132,254 |
| 2022-12-21 | $27.09 | $27.36 | $27.05 | $27.29 | $27.29 | 815,921 |
| 2022-12-20 | $26.77 | $26.99 | $26.67 | $26.88 | $26.88 | 1,100,742 |
| 2022-12-19 | $27.22 | $27.22 | $26.80 | $26.93 | $26.82 | 943,124 |
| 2022-12-16 | $27.30 | $27.36 | $27.00 | $27.18 | $27.07 | 1,143,121 |
| 2022-12-15 | $27.86 | $27.86 | $27.37 | $27.48 | $27.37 | 726,921 |
| 2022-12-14 | $28.33 | $28.57 | $27.95 | $28.18 | $28.06 | 1,379,370 |
| 2022-12-13 | $28.97 | $28.97 | $28.15 | $28.33 | $28.21 | 656,441 |
| 2022-12-12 | $27.81 | $28.13 | $27.74 | $28.12 | $28.00 | 718,904 |
| 2022-12-09 | $27.88 | $28.04 | $27.72 | $27.73 | $27.61 | 568,015 |
| 2022-12-08 | $27.91 | $28.06 | $27.78 | $27.97 | $27.85 | 922,338 |
| 2022-12-07 | $27.71 | $27.92 | $27.70 | $27.74 | $27.62 | 753,429 |
| 2022-12-06 | $28.17 | $28.23 | $27.65 | $27.80 | $27.68 | 724,349 |
| 2022-12-05 | $28.59 | $28.63 | $28.12 | $28.23 | $28.11 | 677,508 |
| 2022-12-02 | $28.44 | $28.85 | $28.44 | $28.80 | $28.68 | 661,804 |
| 2022-12-01 | $28.93 | $28.98 | $28.66 | $28.82 | $28.70 | 653,101 |
| 2022-11-30 | $27.99 | $28.83 | $27.84 | $28.83 | $28.71 | 478,456 |
| 2022-11-29 | $28.05 | $28.12 | $27.87 | $27.99 | $27.87 | 897,102 |
| 2022-11-28 | $28.25 | $28.32 | $27.96 | $28.02 | $27.90 | 867,806 |
| 2022-11-25 | $28.41 | $28.53 | $28.41 | $28.46 | $28.34 | 191,339 |
| 2022-11-23 | $28.25 | $28.52 | $28.25 | $28.45 | $28.33 | 682,979 |
| 2022-11-22 | $28.07 | $28.33 | $27.98 | $28.32 | $28.20 | 633,534 |
| 2022-11-21 | $27.89 | $28.00 | $27.79 | $27.90 | $27.78 | 426,508 |
| 2022-11-18 | $28.13 | $28.13 | $27.83 | $28.06 | $27.94 | 448,911 |
| 2022-11-17 | $27.67 | $27.95 | $27.59 | $27.93 | $27.81 | 526,367 |
| 2022-11-16 | $28.11 | $28.18 | $27.96 | $28.03 | $27.91 | 655,538 |
| 2022-11-15 | $28.47 | $28.53 | $28.03 | $28.27 | $28.15 | 772,507 |
| 2022-11-14 | $28.14 | $28.38 | $28.00 | $28.02 | $27.90 | 513,985 |
| 2022-11-11 | $28.06 | $28.33 | $27.94 | $28.25 | $28.13 | 655,220 |
| 2022-11-10 | $27.43 | $27.97 | $27.37 | $27.94 | $27.82 | 816,980 |
| 2022-11-09 | $26.92 | $26.99 | $26.45 | $26.50 | $26.39 | 665,068 |
| 2022-11-08 | $27.06 | $27.33 | $26.79 | $27.10 | $26.99 | 636,193 |
| 2022-11-07 | $26.76 | $26.99 | $26.63 | $26.96 | $26.85 | 478,120 |
| 2022-11-04 | $26.76 | $26.88 | $26.25 | $26.71 | $26.60 | 834,210 |
| 2022-11-03 | $26.33 | $26.54 | $26.12 | $26.33 | $26.22 | 877,535 |
| 2022-11-02 | $27.23 | $27.52 | $26.57 | $26.57 | $26.46 | 832,471 |
| 2022-11-01 | $27.59 | $27.61 | $27.17 | $27.26 | $27.15 | 812,433 |
| 2022-10-31 | $27.35 | $27.49 | $27.27 | $27.35 | $27.24 | 602,174 |
| 2022-10-28 | $26.88 | $27.54 | $26.88 | $27.52 | $27.52 | 471,416 |
| 2022-10-27 | $27.13 | $27.25 | $26.86 | $26.88 | $26.88 | 1,334,316 |
| 2022-10-26 | $27.01 | $27.40 | $26.97 | $27.02 | $27.02 | 598,770 |
| 2022-10-25 | $26.69 | $27.18 | $26.69 | $27.17 | $27.17 | 662,432 |
| 2022-10-24 | $26.54 | $26.80 | $26.32 | $26.72 | $26.72 | 933,635 |
| 2022-10-21 | $25.78 | $26.45 | $25.70 | $26.40 | $26.40 | 1,010,802 |
| 2022-10-20 | $26.02 | $26.32 | $25.72 | $25.80 | $25.80 | 851,937 |
| 2022-10-19 | $26.06 | $26.26 | $25.81 | $26.03 | $26.03 | 1,008,555 |
| 2022-10-18 | $26.46 | $26.55 | $26.00 | $26.24 | $26.24 | 770,008 |
| 2022-10-17 | $25.76 | $26.01 | $25.76 | $25.94 | $25.94 | 977,870 |
| 2022-10-14 | $26.07 | $26.15 | $25.23 | $25.26 | $25.26 | 1,214,991 |
| 2022-10-13 | $24.73 | $25.99 | $24.62 | $25.87 | $25.87 | 1,151,877 |
| 2022-10-12 | $25.36 | $25.44 | $25.20 | $25.24 | $25.24 | 1,341,047 |
| 2022-10-11 | $25.31 | $25.68 | $25.14 | $25.31 | $25.31 | 1,970,313 |
| 2022-10-10 | $25.69 | $25.72 | $25.29 | $25.48 | $25.48 | 770,732 |
| 2022-10-07 | $26.05 | $26.08 | $25.52 | $25.67 | $25.67 | 1,036,080 |
| 2022-10-06 | $26.52 | $26.72 | $26.34 | $26.38 | $26.38 | 884,190 |
| 2022-10-05 | $26.33 | $26.75 | $26.19 | $26.62 | $26.62 | 846,433 |
| 2022-10-04 | $26.19 | $26.66 | $26.19 | $26.66 | $26.66 | 708,451 |
| 2022-10-03 | $25.42 | $25.94 | $25.28 | $25.81 | $25.81 | 1,482,953 |
| 2022-09-30 | $25.44 | $25.72 | $25.11 | $25.15 | $25.15 | 1,855,292 |
| 2022-09-29 | $25.75 | $25.75 | $25.26 | $25.49 | $25.49 | 1,026,010 |
| 2022-09-28 | $25.53 | $26.14 | $25.48 | $26.01 | $26.01 | 1,285,302 |
| 2022-09-27 | $25.77 | $25.93 | $25.29 | $25.48 | $25.48 | 1,734,366 |
| 2022-09-26 | $25.64 | $25.95 | $25.42 | $25.50 | $25.50 | 1,083,872 |
| 2022-09-23 | $25.97 | $25.97 | $25.44 | $25.77 | $25.77 | 1,147,117 |
| 2022-09-22 | $26.51 | $26.56 | $26.22 | $26.26 | $26.26 | 1,574,083 |
| 2022-09-21 | $27.12 | $27.28 | $26.55 | $26.55 | $26.55 | 617,621 |
| 2022-09-20 | $27.10 | $27.11 | $26.79 | $26.99 | $26.99 | 709,371 |
| 2022-09-19 | $26.95 | $27.42 | $26.95 | $27.41 | $27.30 | 821,799 |
| 2022-09-16 | $27.19 | $27.22 | $26.94 | $27.20 | $27.10 | 635,309 |
| 2022-09-15 | $27.63 | $27.84 | $27.35 | $27.45 | $27.34 | 3,057,624 |
| 2022-09-14 | $27.75 | $27.81 | $27.48 | $27.74 | $27.63 | 552,304 |
| 2022-09-13 | $28.26 | $28.29 | $27.55 | $27.64 | $27.53 | 619,460 |
| 2022-09-12 | $28.69 | $28.93 | $28.69 | $28.86 | $28.75 | 836,413 |
| 2022-09-09 | $28.25 | $28.61 | $28.25 | $28.55 | $28.44 | 309,489 |
| 2022-09-08 | $27.74 | $28.10 | $27.62 | $28.07 | $27.96 | 556,720 |
| 2022-09-07 | $27.38 | $27.93 | $27.38 | $27.89 | $27.78 | 398,458 |
| 2022-09-06 | $27.61 | $27.65 | $27.25 | $27.41 | $27.30 | 561,976 |
| 2022-09-02 | $28.05 | $28.15 | $27.40 | $27.52 | $27.41 | 658,614 |
| 2022-09-01 | $27.56 | $27.80 | $27.36 | $27.77 | $27.66 | 745,262 |
| 2022-08-31 | $28.09 | $28.16 | $27.76 | $27.77 | $27.66 | 357,910 |
| 2022-08-30 | $28.40 | $28.40 | $27.82 | $27.98 | $27.87 | 510,967 |
| 2022-08-29 | $28.31 | $28.53 | $28.21 | $28.31 | $28.20 | 451,251 |
| 2022-08-26 | $29.50 | $29.50 | $28.50 | $28.50 | $28.50 | 364,290 |
| 2022-08-25 | $29.18 | $29.46 | $29.13 | $29.46 | $29.46 | 264,445 |
| 2022-08-24 | $28.94 | $29.15 | $28.91 | $29.05 | $29.05 | 325,828 |
| 2022-08-23 | $29.00 | $29.17 | $28.93 | $28.95 | $28.95 | 347,058 |
| 2022-08-22 | $29.28 | $29.28 | $28.92 | $28.99 | $28.99 | 334,216 |
| 2022-08-19 | $29.85 | $29.85 | $29.53 | $29.58 | $29.58 | 398,004 |
| 2022-08-18 | $29.87 | $30.06 | $29.84 | $30.00 | $30.00 | 240,505 |
| 2022-08-17 | $29.84 | $30.08 | $29.73 | $29.89 | $29.89 | 426,817 |
| 2022-08-16 | $29.95 | $30.27 | $29.93 | $30.14 | $30.14 | 397,139 |
| 2022-08-15 | $29.79 | $30.09 | $29.76 | $30.07 | $30.07 | 433,118 |
| 2022-08-12 | $29.59 | $29.97 | $29.55 | $29.95 | $29.95 | 436,031 |
| 2022-08-11 | $29.64 | $29.80 | $29.43 | $29.47 | $29.47 | 347,696 |
| 2022-08-10 | $29.27 | $29.44 | $29.23 | $29.42 | $29.42 | 458,544 |
| 2022-08-09 | $28.93 | $28.93 | $28.71 | $28.79 | $28.79 | 532,236 |
| 2022-08-08 | $29.15 | $29.24 | $28.87 | $28.95 | $28.95 | 540,975 |
| 2022-08-05 | $28.64 | $28.98 | $28.64 | $28.93 | $28.93 | 1,509,996 |
| 2022-08-04 | $29.00 | $29.01 | $28.85 | $28.95 | $28.95 | 565,189 |
| 2022-08-03 | $28.74 | $29.07 | $28.69 | $29.00 | $29.00 | 361,954 |
| 2022-08-02 | $28.66 | $28.90 | $28.49 | $28.57 | $28.57 | 391,782 |
| 2022-08-01 | $28.64 | $28.93 | $28.56 | $28.77 | $28.77 | 548,438 |
| 2022-07-29 | $28.50 | $28.89 | $28.47 | $28.84 | $28.84 | 502,423 |
| 2022-07-28 | $28.12 | $28.46 | $27.89 | $28.44 | $28.44 | 611,903 |
| 2022-07-27 | $27.61 | $28.20 | $27.61 | $28.10 | $28.10 | 302,714 |
| 2022-07-26 | $27.63 | $27.63 | $27.34 | $27.42 | $27.42 | 679,283 |
| 2022-07-25 | $27.68 | $27.77 | $27.56 | $27.71 | $27.71 | 519,396 |
| 2022-07-22 | $27.92 | $28.03 | $27.49 | $27.64 | $27.64 | 863,008 |
| 2022-07-21 | $27.67 | $27.94 | $27.44 | $27.94 | $27.94 | 526,635 |
| 2022-07-20 | $27.50 | $27.76 | $27.40 | $27.71 | $27.71 | 681,745 |
| 2022-07-19 | $27.01 | $27.52 | $27.01 | $27.50 | $27.50 | 1,060,695 |
| 2022-07-18 | $27.10 | $27.22 | $26.66 | $26.73 | $26.73 | 1,349,060 |
| 2022-07-15 | $26.74 | $26.93 | $26.59 | $26.91 | $26.91 | 2,056,075 |
| 2022-07-14 | $26.16 | $26.46 | $25.95 | $26.40 | $26.40 | 965,954 |
| 2022-07-13 | $26.26 | $26.70 | $26.25 | $26.52 | $26.52 | 1,203,965 |
| 2022-07-12 | $26.78 | $26.99 | $26.52 | $26.66 | $26.66 | 889,282 |
| 2022-07-11 | $27.01 | $27.05 | $26.81 | $26.85 | $26.85 | 646,025 |
| 2022-07-08 | $27.11 | $27.32 | $26.99 | $27.19 | $27.19 | 847,308 |
| 2022-07-07 | $26.94 | $27.27 | $26.94 | $27.21 | $27.21 | 736,921 |
| 2022-07-06 | $26.72 | $26.93 | $26.50 | $26.75 | $26.75 | 768,697 |
| 2022-07-05 | $26.34 | $26.73 | $26.09 | $26.73 | $26.73 | 731,522 |
| 2022-07-01 | $26.38 | $26.71 | $26.16 | $26.67 | $26.67 | 612,013 |
| 2022-06-30 | $26.35 | $26.63 | $26.05 | $26.43 | $26.43 | 862,968 |
| 2022-06-29 | $26.75 | $26.75 | $26.50 | $26.64 | $26.64 | 698,643 |
| 2022-06-28 | $27.32 | $27.52 | $26.69 | $26.71 | $26.71 | 568,202 |
| 2022-06-27 | $27.31 | $27.39 | $27.13 | $27.19 | $27.19 | 1,075,720 |
| 2022-06-24 | $26.61 | $27.26 | $26.61 | $27.26 | $27.26 | 978,694 |
| 2022-06-23 | $26.39 | $26.46 | $26.06 | $26.42 | $26.42 | 1,360,661 |
| 2022-06-22 | $25.99 | $26.48 | $25.99 | $26.20 | $26.20 | 1,069,917 |
| 2022-06-21 | $26.20 | $26.47 | $26.15 | $26.38 | $26.29 | 1,409,385 |
| 2022-06-17 | $25.77 | $25.99 | $25.52 | $25.76 | $25.67 | 1,443,332 |
| 2022-06-16 | $26.03 | $26.03 | $25.50 | $25.69 | $25.60 | 1,646,113 |
| 2022-06-15 | $26.51 | $26.96 | $26.19 | $26.63 | $26.54 | 615,168 |
| 2022-06-14 | $26.51 | $26.61 | $26.08 | $26.31 | $26.22 | 2,796,699 |
| 2022-06-13 | $26.79 | $26.84 | $26.26 | $26.40 | $26.31 | 1,829,381 |
| 2022-06-10 | $27.78 | $27.80 | $27.44 | $27.47 | $27.38 | 678,740 |
| 2022-06-09 | $28.85 | $28.93 | $28.26 | $28.27 | $28.17 | 478,770 |
| 2022-06-08 | $29.20 | $29.27 | $28.89 | $28.96 | $28.86 | 345,376 |
| 2022-06-07 | $28.74 | $29.31 | $28.71 | $29.30 | $29.20 | 665,488 |
| 2022-06-06 | $29.14 | $29.29 | $28.91 | $28.98 | $28.88 | 822,392 |
| 2022-06-03 | $28.97 | $29.11 | $28.80 | $28.89 | $28.79 | 608,693 |
| 2022-06-02 | $28.80 | $29.32 | $28.65 | $29.32 | $29.22 | 933,403 |
| 2022-06-01 | $29.16 | $29.22 | $28.56 | $28.79 | $28.69 | 519,446 |
| 2022-05-31 | $29.11 | $29.21 | $28.80 | $29.00 | $28.90 | 1,023,004 |
| 2022-05-27 | $28.70 | $29.18 | $28.69 | $29.18 | $29.08 | 940,106 |
| 2022-05-26 | $28.04 | $28.60 | $27.97 | $28.51 | $28.41 | 917,526 |
| 2022-05-25 | $27.46 | $28.05 | $27.46 | $27.89 | $27.79 | 624,417 |
| 2022-05-24 | $27.59 | $27.70 | $27.15 | $27.63 | $27.54 | 1,266,570 |
| 2022-05-23 | $27.60 | $27.92 | $27.44 | $27.84 | $27.74 | 1,513,574 |
| 2022-05-20 | $27.67 | $27.67 | $26.73 | $27.39 | $27.30 | 1,135,467 |
| 2022-05-19 | $27.36 | $27.70 | $27.19 | $27.40 | $27.31 | 1,583,710 |
| 2022-05-18 | $28.32 | $28.34 | $27.43 | $27.54 | $27.45 | 869,194 |
| 2022-05-17 | $28.54 | $28.70 | $28.28 | $28.70 | $28.60 | 1,386,472 |
| 2022-05-16 | $28.07 | $28.34 | $27.93 | $28.06 | $27.96 | 1,108,577 |
| 2022-05-13 | $27.80 | $28.31 | $27.80 | $28.17 | $28.07 | 1,716,209 |
| 2022-05-12 | $27.27 | $27.76 | $27.03 | $27.56 | $27.47 | 2,423,347 |
| 2022-05-11 | $27.87 | $28.35 | $27.47 | $27.49 | $27.40 | 1,439,216 |
| 2022-05-10 | $28.37 | $28.45 | $27.66 | $27.99 | $27.89 | 1,792,704 |
| 2022-05-09 | $28.40 | $28.48 | $27.82 | $27.95 | $27.85 | 1,104,089 |
| 2022-05-06 | $28.91 | $29.05 | $28.44 | $28.86 | $28.76 | 1,396,547 |
| 2022-05-05 | $29.77 | $29.81 | $28.73 | $29.02 | $28.92 | 646,214 |
| 2022-05-04 | $29.32 | $30.14 | $29.03 | $30.08 | $29.98 | 578,195 |
| 2022-05-03 | $29.11 | $29.37 | $29.02 | $29.19 | $29.09 | 797,773 |
| 2022-05-02 | $28.83 | $29.13 | $28.40 | $29.07 | $28.97 | 1,543,310 |
| 2022-04-29 | $29.65 | $29.80 | $28.81 | $28.83 | $28.73 | 688,040 |
| 2022-04-28 | $29.58 | $30.02 | $29.20 | $29.87 | $29.77 | 698,812 |
| 2022-04-27 | $29.20 | $29.57 | $29.04 | $29.19 | $29.09 | 940,665 |
| 2022-04-26 | $29.82 | $29.83 | $29.16 | $29.16 | $29.06 | 588,260 |
| 2022-04-25 | $29.65 | $29.99 | $29.29 | $29.96 | $29.86 | 436,682 |
| 2022-04-22 | $30.62 | $30.62 | $29.78 | $29.81 | $29.71 | 549,016 |
| 2022-04-21 | $31.42 | $31.47 | $30.60 | $30.64 | $30.53 | 312,358 |
| 2022-04-20 | $31.28 | $31.32 | $31.08 | $31.15 | $31.04 | 234,450 |
| 2022-04-19 | $30.57 | $31.18 | $30.57 | $31.15 | $31.04 | 342,891 |
| 2022-04-18 | $30.56 | $30.74 | $30.47 | $30.63 | $30.52 | 264,191 |
| 2022-04-14 | $31.03 | $31.08 | $30.62 | $30.64 | $30.53 | 291,069 |
| 2022-04-13 | $30.61 | $31.02 | $30.60 | $30.99 | $30.88 | 463,065 |
| 2022-04-12 | $30.91 | $31.08 | $30.49 | $30.61 | $30.50 | 293,216 |
| 2022-04-11 | $30.92 | $30.99 | $30.64 | $30.65 | $30.54 | 269,955 |
| 2022-04-08 | $31.17 | $31.34 | $31.02 | $31.11 | $31.00 | 188,477 |
| 2022-04-07 | $31.04 | $31.31 | $30.82 | $31.21 | $31.10 | 284,891 |
| 2022-04-06 | $31.12 | $31.23 | $30.86 | $31.07 | $30.96 | 306,867 |
| 2022-04-05 | $31.75 | $31.87 | $31.32 | $31.37 | $31.26 | 325,282 |
| 2022-04-04 | $31.62 | $31.81 | $31.57 | $31.79 | $31.68 | 202,563 |
| 2022-04-01 | $31.63 | $31.64 | $31.31 | $31.59 | $31.48 | 268,598 |
| 2022-03-31 | $31.91 | $31.96 | $31.50 | $31.52 | $31.41 | 220,297 |
| 2022-03-30 | $32.17 | $32.20 | $31.82 | $31.95 | $31.84 | 328,966 |
| 2022-03-29 | $32.00 | $32.26 | $31.93 | $32.20 | $32.09 | 352,116 |
| 2022-03-28 | $31.62 | $31.81 | $31.41 | $31.77 | $31.66 | 357,493 |
| 2022-03-25 | $31.57 | $31.66 | $31.36 | $31.62 | $31.51 | 294,540 |
| 2022-03-24 | $31.24 | $31.50 | $31.12 | $31.49 | $31.38 | 416,495 |
| 2022-03-23 | $31.31 | $31.37 | $31.03 | $31.03 | $30.92 | 353,131 |
| 2022-03-22 | $31.17 | $31.50 | $31.17 | $31.47 | $31.36 | 343,710 |
| 2022-03-21 | $31.19 | $31.34 | $30.94 | $31.16 | $30.98 | 257,137 |
| 2022-03-18 | $30.70 | $31.21 | $30.70 | $31.17 | $30.99 | 440,742 |
| 2022-03-17 | $30.42 | $30.85 | $30.34 | $30.85 | $30.67 | 674,123 |
| 2022-03-16 | $30.11 | $30.50 | $29.76 | $30.47 | $30.30 | 596,256 |
| 2022-03-15 | $29.35 | $29.85 | $29.31 | $29.81 | $29.64 | 358,365 |
| 2022-03-14 | $29.50 | $29.72 | $29.13 | $29.23 | $29.06 | 386,719 |
| 2022-03-11 | $30.07 | $30.07 | $29.43 | $29.46 | $29.29 | 693,679 |
| 2022-03-10 | $29.56 | $29.88 | $29.47 | $29.84 | $29.67 | 512,706 |
| 2022-03-09 | $29.76 | $30.05 | $29.63 | $29.91 | $29.74 | 413,298 |
| 2022-03-08 | $29.40 | $29.92 | $29.10 | $29.18 | $29.01 | 702,975 |
| 2022-03-07 | $30.23 | $30.23 | $29.35 | $29.37 | $29.20 | 433,426 |
| 2022-03-04 | $30.31 | $30.32 | $29.96 | $30.26 | $30.09 | 866,326 |
| 2022-03-03 | $30.89 | $30.89 | $30.39 | $30.50 | $30.33 | 379,404 |
| 2022-03-02 | $30.28 | $30.79 | $30.25 | $30.70 | $30.52 | 520,719 |
| 2022-03-01 | $30.51 | $30.59 | $29.90 | $30.10 | $29.93 | 494,237 |
| 2022-02-28 | $30.31 | $30.66 | $30.21 | $30.61 | $30.44 | 571,310 |
| 2022-02-25 | $29.97 | $30.63 | $29.92 | $30.60 | $30.43 | 526,090 |
| 2022-02-24 | $28.77 | $29.99 | $28.69 | $29.93 | $29.76 | 1,503,717 |
| 2022-02-23 | $30.18 | $30.27 | $29.46 | $29.47 | $29.30 | 581,560 |
| 2022-02-22 | $30.26 | $30.47 | $29.80 | $30.05 | $29.88 | 513,893 |
| 2022-02-18 | $30.62 | $30.69 | $30.22 | $30.37 | $30.20 | 367,982 |
| 2022-02-17 | $30.98 | $31.00 | $30.52 | $30.55 | $30.38 | 374,033 |
| 2022-02-16 | $31.03 | $31.31 | $30.93 | $31.24 | $31.06 | 430,983 |
| 2022-02-15 | $30.95 | $31.22 | $30.95 | $31.17 | $30.99 | 404,007 |
| 2022-02-14 | $30.80 | $30.84 | $30.44 | $30.70 | $30.52 | 557,088 |
| 2022-02-11 | $31.37 | $31.48 | $30.70 | $30.80 | $30.62 | 310,060 |
| 2022-02-10 | $31.48 | $31.94 | $31.21 | $31.36 | $31.18 | 747,030 |
| 2022-02-09 | $31.65 | $31.88 | $31.65 | $31.87 | $31.69 | 486,279 |
| 2022-02-08 | $31.06 | $31.49 | $31.00 | $31.43 | $31.25 | 292,682 |
| 2022-02-07 | $31.25 | $31.37 | $31.04 | $31.10 | $30.92 | 270,110 |
| 2022-02-04 | $31.06 | $31.45 | $30.84 | $31.20 | $31.02 | 361,244 |
| 2022-02-03 | $31.35 | $31.45 | $30.98 | $31.05 | $30.87 | 423,506 |
| 2022-02-02 | $31.64 | $31.79 | $31.46 | $31.75 | $31.57 | 379,496 |
| 2022-02-01 | $31.32 | $31.54 | $31.03 | $31.53 | $31.35 | 501,395 |
| 2022-01-31 | $30.67 | $31.27 | $30.57 | $31.27 | $31.09 | 501,889 |
| 2022-01-28 | $30.10 | $30.68 | $29.75 | $30.65 | $30.48 | 532,077 |
| 2022-01-27 | $30.52 | $30.74 | $29.87 | $30.00 | $29.83 | 693,296 |
| 2022-01-26 | $30.73 | $30.91 | $29.88 | $30.14 | $29.97 | 623,516 |
| 2022-01-25 | $30.20 | $30.64 | $29.79 | $30.26 | $30.09 | 674,015 |
| 2022-01-24 | $30.05 | $30.70 | $29.35 | $30.67 | $30.50 | 1,487,128 |
| 2022-01-21 | $30.98 | $31.14 | $30.44 | $30.47 | $30.30 | 635,311 |
| 2022-01-20 | $31.58 | $31.91 | $31.01 | $31.01 | $30.83 | 683,807 |
| 2022-01-19 | $31.90 | $31.97 | $31.42 | $31.44 | $31.26 | 383,041 |
| 2022-01-18 | $32.08 | $32.08 | $31.72 | $31.75 | $31.57 | 471,840 |
| 2022-01-14 | $32.17 | $32.39 | $32.02 | $32.36 | $32.18 | 302,428 |
| 2022-01-13 | $32.79 | $32.91 | $32.31 | $32.36 | $32.18 | 322,911 |
| 2022-01-12 | $32.86 | $32.91 | $32.61 | $32.75 | $32.56 | 452,278 |
| 2022-01-11 | $32.45 | $32.71 | $32.18 | $32.67 | $32.48 | 587,259 |
| 2022-01-10 | $32.23 | $32.42 | $31.78 | $32.37 | $32.19 | 493,778 |
| 2022-01-07 | $32.55 | $32.68 | $32.36 | $32.43 | $32.25 | 340,718 |
| 2022-01-06 | $32.62 | $32.78 | $32.42 | $32.60 | $32.41 | 544,065 |
| 2022-01-05 | $33.26 | $33.26 | $32.56 | $32.56 | $32.37 | 432,067 |
| 2022-01-04 | $33.30 | $33.36 | $33.09 | $33.24 | $33.05 | 293,267 |
| 2022-01-03 | $33.06 | $33.19 | $32.96 | $33.17 | $32.98 | 322,083 |
| 2021-12-31 | $33.06 | $33.13 | $32.98 | $33.00 | $32.81 | 288,662 |
| 2021-12-30 | $33.23 | $33.27 | $33.04 | $33.07 | $32.88 | 216,847 |
| 2021-12-29 | $33.07 | $33.22 | $33.07 | $33.13 | $32.94 | 276,571 |
| 2021-12-28 | $33.21 | $33.25 | $33.05 | $33.11 | $32.92 | 246,546 |
| 2021-12-27 | $32.82 | $33.15 | $32.77 | $33.15 | $32.96 | 238,990 |
| 2021-12-23 | $32.56 | $32.80 | $32.56 | $32.71 | $32.52 | 483,124 |
| 2021-12-22 | $32.18 | $32.49 | $32.15 | $32.48 | $32.29 | 728,159 |
| 2021-12-21 | $31.84 | $32.18 | $31.72 | $32.18 | $32.00 | 597,764 |
| 2021-12-20 | $31.53 | $31.58 | $31.27 | $31.58 | $31.40 | 513,640 |
| 2021-12-17 | $32.06 | $32.23 | $31.78 | $31.92 | $31.74 | 499,789 |
| 2021-12-16 | $32.70 | $32.70 | $32.12 | $32.22 | $32.04 | 244,617 |
| 2021-12-15 | $32.22 | $32.67 | $31.96 | $32.61 | $32.30 | 403,003 |
| 2021-12-14 | $32.14 | $32.35 | $31.99 | $32.15 | $31.85 | 352,009 |
| 2021-12-13 | $32.62 | $32.68 | $32.37 | $32.39 | $32.08 | 361,928 |
| 2021-12-10 | $32.60 | $32.71 | $32.42 | $32.70 | $32.39 | 368,419 |
| 2021-12-09 | $32.60 | $32.68 | $32.42 | $32.44 | $32.13 | 375,926 |
| 2021-12-08 | $32.65 | $32.73 | $32.52 | $32.70 | $32.39 | 362,296 |
| 2021-12-07 | $32.33 | $32.66 | $32.33 | $32.60 | $32.29 | 342,742 |
| 2021-12-06 | $31.74 | $32.08 | $31.54 | $31.95 | $31.65 | 295,143 |
| 2021-12-03 | $32.01 | $32.03 | $31.24 | $31.54 | $31.24 | 399,693 |
| 2021-12-02 | $31.36 | $31.93 | $31.31 | $31.84 | $31.54 | 378,306 |
| 2021-12-01 | $32.17 | $32.32 | $31.31 | $31.31 | $31.02 | 392,863 |
| 2021-11-30 | $32.24 | $32.24 | $31.68 | $31.74 | $31.44 | 557,565 |
| 2021-11-29 | $32.42 | $32.52 | $32.18 | $32.37 | $32.07 | 299,051 |
| 2021-11-26 | $32.37 | $32.37 | $31.93 | $32.06 | $31.76 | 140,748 |
| 2021-11-24 | $32.64 | $32.81 | $32.54 | $32.81 | $32.50 | 295,722 |
| 2021-11-23 | $32.68 | $32.80 | $32.48 | $32.76 | $32.45 | 202,656 |
| 2021-11-22 | $32.86 | $33.09 | $32.69 | $32.70 | $32.39 | 324,592 |
| 2021-11-19 | $32.86 | $32.90 | $32.75 | $32.78 | $32.47 | 177,514 |
| 2021-11-18 | $32.82 | $32.91 | $32.65 | $32.84 | $32.53 | 410,369 |
| 2021-11-17 | $32.91 | $32.93 | $32.76 | $32.81 | $32.50 | 2,201,382 |
| 2021-11-16 | $32.84 | $33.01 | $32.81 | $32.95 | $32.64 | 200,539 |
| 2021-11-15 | $32.91 | $32.91 | $32.74 | $32.81 | $32.50 | 236,568 |
| 2021-11-12 | $32.74 | $32.83 | $32.61 | $32.81 | $32.50 | 143,542 |
| 2021-11-11 | $32.64 | $32.66 | $32.58 | $32.59 | $32.28 | 202,780 |
| 2021-11-10 | $32.75 | $32.82 | $32.42 | $32.55 | $32.24 | 216,480 |
| 2021-11-09 | $32.93 | $32.94 | $32.72 | $32.85 | $32.54 | 303,050 |
| 2021-11-08 | $32.94 | $33.04 | $32.87 | $32.89 | $32.58 | 314,581 |
| 2021-11-05 | $32.92 | $33.00 | $32.77 | $32.88 | $32.57 | 193,958 |
| 2021-11-04 | $32.63 | $32.76 | $32.59 | $32.72 | $32.41 | 191,478 |
| 2021-11-03 | $32.37 | $32.63 | $32.30 | $32.61 | $32.30 | 166,900 |
| 2021-11-02 | $32.27 | $32.39 | $32.26 | $32.39 | $32.08 | 251,243 |
| 2021-11-01 | $32.20 | $32.25 | $32.10 | $32.25 | $31.95 | 257,653 |
| 2021-10-29 | $31.93 | $32.12 | $31.91 | $32.10 | $31.80 | 284,130 |
| 2021-10-28 | $31.83 | $32.05 | $31.83 | $32.05 | $31.75 | 207,398 |
| 2021-10-27 | $31.98 | $31.98 | $31.68 | $31.71 | $31.41 | 192,274 |
| 2021-10-26 | $32.04 | $32.12 | $31.92 | $31.94 | $31.64 | 229,106 |
| 2021-10-25 | $31.86 | $31.99 | $31.78 | $31.96 | $31.66 | 188,415 |
| 2021-10-22 | $31.86 | $31.92 | $31.66 | $31.82 | $31.52 | 201,346 |
| 2021-10-21 | $31.73 | $31.85 | $31.67 | $31.85 | $31.55 | 146,530 |
| 2021-10-20 | $31.66 | $31.78 | $31.63 | $31.76 | $31.46 | 252,387 |
| 2021-10-19 | $31.54 | $31.62 | $31.47 | $31.62 | $31.32 | 255,889 |
| 2021-10-18 | $31.20 | $31.41 | $31.15 | $31.39 | $31.09 | 166,870 |
| 2021-10-15 | $31.27 | $31.36 | $31.24 | $31.31 | $31.02 | 287,223 |
| 2021-10-14 | $30.88 | $31.12 | $30.84 | $31.12 | $30.83 | 410,166 |
| 2021-10-13 | $30.60 | $30.62 | $30.35 | $30.60 | $30.31 | 305,041 |
| 2021-10-12 | $30.64 | $30.67 | $30.44 | $30.51 | $30.22 | 193,006 |
| 2021-10-11 | $30.76 | $30.94 | $30.54 | $30.55 | $30.26 | 182,323 |
| 2021-10-08 | $30.91 | $30.91 | $30.71 | $30.76 | $30.47 | 1,536,080 |
| 2021-10-07 | $30.71 | $31.00 | $30.71 | $30.82 | $30.53 | 360,272 |
| 2021-10-06 | $30.13 | $30.53 | $30.05 | $30.52 | $30.23 | 294,877 |
| 2021-10-05 | $30.29 | $30.59 | $30.27 | $30.45 | $30.16 | 316,631 |
| 2021-10-04 | $30.46 | $30.47 | $30.02 | $30.17 | $29.89 | 410,928 |
| 2021-10-01 | $30.24 | $30.64 | $30.00 | $30.52 | $30.23 | 291,831 |
| 2021-09-30 | $30.61 | $30.66 | $30.14 | $30.14 | $29.86 | 471,998 |
| 2021-09-29 | $30.59 | $30.65 | $30.48 | $30.49 | $30.20 | 231,861 |
| 2021-09-28 | $30.89 | $30.89 | $30.44 | $30.48 | $30.19 | 259,096 |
| 2021-09-27 | $30.97 | $31.14 | $30.96 | $31.08 | $30.79 | 180,392 |
| 2021-09-24 | $30.89 | $31.10 | $30.89 | $31.05 | $30.76 | 288,437 |
| 2021-09-23 | $30.78 | $31.12 | $30.78 | $31.01 | $30.72 | 336,365 |
| 2021-09-22 | $30.43 | $30.76 | $30.43 | $30.59 | $30.30 | 133,488 |
| 2021-09-21 | $30.47 | $30.57 | $30.25 | $30.29 | $30.00 | 261,231 |
| 2021-09-20 | $30.50 | $30.55 | $30.05 | $30.42 | $30.05 | 293,279 |
| 2021-09-17 | $31.18 | $31.18 | $30.88 | $30.95 | $30.58 | 200,833 |
| 2021-09-16 | $31.25 | $31.28 | $30.99 | $31.17 | $30.79 | 152,230 |
| 2021-09-15 | $31.01 | $31.28 | $30.93 | $31.25 | $30.87 | 207,146 |
| 2021-09-14 | $31.29 | $31.29 | $30.90 | $30.96 | $30.59 | 463,348 |
| 2021-09-13 | $31.25 | $31.28 | $31.01 | $31.18 | $30.80 | 169,302 |
| 2021-09-10 | $31.44 | $31.50 | $31.07 | $31.08 | $30.71 | 275,897 |
| 2021-09-09 | $31.43 | $31.54 | $31.29 | $31.32 | $30.94 | 175,927 |
| 2021-09-08 | $31.48 | $31.48 | $31.28 | $31.40 | $31.02 | 193,699 |
| 2021-09-07 | $31.66 | $31.66 | $31.48 | $31.50 | $31.12 | 220,678 |
| 2021-09-03 | $31.68 | $31.69 | $31.59 | $31.66 | $31.28 | 185,897 |
| 2021-09-02 | $31.69 | $31.73 | $31.60 | $31.67 | $31.29 | 246,932 |
| 2021-09-01 | $31.65 | $31.66 | $31.52 | $31.57 | $31.19 | 334,942 |
| 2021-08-31 | $31.63 | $31.63 | $31.51 | $31.56 | $31.18 | 283,835 |
| 2021-08-30 | $31.58 | $31.68 | $31.53 | $31.60 | $31.22 | 169,143 |
| 2021-08-27 | $31.21 | $31.55 | $31.21 | $31.52 | $31.14 | 147,705 |
| 2021-08-26 | $31.40 | $31.40 | $31.16 | $31.19 | $30.81 | 210,327 |
| 2021-08-25 | $31.37 | $31.44 | $31.30 | $31.40 | $31.02 | 294,643 |
| 2021-08-24 | $31.30 | $31.34 | $31.26 | $31.30 | $30.92 | 94,784 |
| 2021-08-23 | $31.08 | $31.25 | $31.08 | $31.18 | $30.80 | 172,901 |
| 2021-08-20 | $30.72 | $30.93 | $30.70 | $30.91 | $30.54 | 128,435 |
| 2021-08-19 | $30.40 | $30.73 | $30.40 | $30.62 | $30.25 | 145,493 |
| 2021-08-18 | $30.94 | $31.03 | $30.65 | $30.66 | $30.29 | 210,236 |
| 2021-08-17 | $31.02 | $31.06 | $30.77 | $31.01 | $30.64 | 219,581 |
| 2021-08-16 | $31.11 | $31.25 | $30.97 | $31.25 | $30.87 | 187,331 |
| 2021-08-13 | $31.24 | $31.29 | $31.15 | $31.20 | $30.82 | 98,582 |
| 2021-08-12 | $31.15 | $31.19 | $31.03 | $31.19 | $30.81 | 214,076 |
| 2021-08-11 | $31.13 | $31.13 | $31.00 | $31.13 | $30.75 | 173,605 |
| 2021-08-10 | $31.01 | $31.05 | $30.96 | $31.02 | $30.65 | 162,587 |
| 2021-08-09 | $30.99 | $31.00 | $30.89 | $30.94 | $30.57 | 202,203 |
| 2021-08-06 | $30.99 | $31.07 | $30.94 | $31.00 | $30.63 | 161,629 |
| 2021-08-05 | $30.82 | $30.92 | $30.79 | $30.92 | $30.55 | 137,980 |
| 2021-08-04 | $30.81 | $30.84 | $30.71 | $30.71 | $30.34 | 217,746 |
| 2021-08-03 | $30.73 | $30.90 | $30.51 | $30.90 | $30.53 | 193,077 |
| 2021-08-02 | $30.88 | $30.92 | $30.63 | $30.66 | $30.29 | 236,688 |
| 2021-07-30 | $30.72 | $30.85 | $30.67 | $30.72 | $30.35 | 114,295 |
| 2021-07-29 | $30.78 | $30.96 | $30.78 | $30.88 | $30.51 | 176,697 |
| 2021-07-28 | $30.74 | $30.81 | $30.60 | $30.71 | $30.34 | 307,748 |
| 2021-07-27 | $30.75 | $30.75 | $30.44 | $30.67 | $30.30 | 174,237 |
| 2021-07-26 | $30.73 | $30.83 | $30.72 | $30.83 | $30.46 | 143,288 |
| 2021-07-23 | $30.62 | $30.76 | $30.54 | $30.74 | $30.37 | 294,947 |
| 2021-07-22 | $30.47 | $30.48 | $30.34 | $30.45 | $30.08 | 422,639 |
| 2021-07-21 | $30.29 | $30.46 | $30.29 | $30.46 | $30.09 | 346,815 |
| 2021-07-20 | $29.77 | $30.26 | $29.72 | $30.17 | $29.81 | 268,618 |
| 2021-07-19 | $29.72 | $29.77 | $29.49 | $29.64 | $29.28 | 296,144 |
| 2021-07-16 | $30.52 | $30.52 | $30.10 | $30.14 | $29.78 | 214,798 |
| 2021-07-15 | $30.42 | $30.45 | $30.23 | $30.39 | $30.02 | 2,047,785 |
| 2021-07-14 | $30.66 | $30.69 | $30.42 | $30.50 | $30.13 | 214,399 |
| 2021-07-13 | $30.67 | $30.67 | $30.49 | $30.52 | $30.15 | 368,923 |
| 2021-07-12 | $30.54 | $30.69 | $30.54 | $30.69 | $30.32 | 167,429 |
| 2021-07-09 | $30.32 | $30.67 | $30.30 | $30.61 | $30.24 | 207,592 |
| 2021-07-08 | $30.10 | $30.31 | $29.97 | $30.22 | $29.86 | 258,413 |
| 2021-07-07 | $30.41 | $30.52 | $30.33 | $30.47 | $30.10 | 161,192 |
| 2021-07-06 | $30.55 | $30.55 | $30.22 | $30.42 | $30.05 | 221,595 |
| 2021-07-02 | $30.48 | $30.56 | $30.40 | $30.55 | $30.18 | 141,183 |
| 2021-07-01 | $30.32 | $30.39 | $30.26 | $30.38 | $30.01 | 115,730 |
| 2021-06-30 | $30.19 | $30.25 | $30.14 | $30.21 | $29.85 | 276,475 |
| 2021-06-29 | $30.24 | $30.25 | $30.13 | $30.17 | $29.81 | 242,466 |
| 2021-06-28 | $30.22 | $30.22 | $30.06 | $30.15 | $29.79 | 293,251 |
| 2021-06-25 | $30.09 | $30.20 | $30.09 | $30.17 | $29.81 | 174,385 |
| 2021-06-24 | $30.01 | $30.07 | $29.94 | $30.05 | $29.69 | 171,292 |
| 2021-06-23 | $29.91 | $29.95 | $29.84 | $29.85 | $29.49 | 351,914 |
| 2021-06-22 | $29.73 | $29.92 | $29.65 | $29.87 | $29.51 | 190,880 |
| 2021-06-21 | $29.61 | $29.84 | $29.46 | $29.77 | $29.34 | 676,523 |
| 2021-06-18 | $29.57 | $29.57 | $29.34 | $29.34 | $28.91 | 287,969 |
| 2021-06-17 | $29.76 | $29.84 | $29.56 | $29.73 | $29.30 | 229,787 |
| 2021-06-16 | $30.04 | $30.04 | $29.72 | $29.87 | $29.43 | 176,611 |
| 2021-06-15 | $30.03 | $30.06 | $29.93 | $30.02 | $29.58 | 307,875 |
| 2021-06-14 | $30.11 | $30.11 | $29.93 | $30.07 | $29.63 | 155,223 |
| 2021-06-11 | $30.03 | $30.06 | $29.93 | $30.06 | $29.62 | 127,139 |
| 2021-06-10 | $29.98 | $30.05 | $29.87 | $29.96 | $29.52 | 150,995 |
| 2021-06-09 | $30.04 | $30.04 | $29.86 | $29.87 | $29.43 | 295,996 |
| 2021-06-08 | $29.97 | $29.99 | $29.79 | $29.95 | $29.51 | 217,965 |
| 2021-06-07 | $29.96 | $29.96 | $29.83 | $29.91 | $29.47 | 321,434 |
| 2021-06-04 | $29.84 | $29.92 | $29.79 | $29.91 | $29.47 | 243,096 |
| 2021-06-03 | $29.53 | $29.72 | $29.49 | $29.67 | $29.24 | 257,729 |
| 2021-06-02 | $29.78 | $29.83 | $29.71 | $29.78 | $29.35 | 238,113 |
| 2021-06-01 | $29.95 | $29.95 | $29.71 | $29.74 | $29.31 | 193,032 |
| 2021-05-28 | $29.87 | $29.87 | $29.72 | $29.75 | $29.32 | 268,701 |
| 2021-05-27 | $29.70 | $29.78 | $29.69 | $29.72 | $29.29 | 292,986 |
| 2021-05-26 | $29.55 | $29.65 | $29.52 | $29.61 | $29.18 | 180,674 |
| 2021-05-25 | $29.74 | $29.74 | $29.49 | $29.54 | $29.11 | 400,938 |
| 2021-05-24 | $29.57 | $29.72 | $29.49 | $29.64 | $29.21 | 277,287 |
| 2021-05-21 | $29.55 | $29.62 | $29.37 | $29.38 | $28.95 | 157,522 |
| 2021-05-20 | $29.22 | $29.48 | $29.16 | $29.40 | $28.97 | 183,480 |
| 2021-05-19 | $28.93 | $29.12 | $28.70 | $29.10 | $28.68 | 239,423 |
| 2021-05-18 | $29.54 | $29.54 | $29.23 | $29.23 | $28.80 | 458,217 |
| 2021-05-17 | $29.48 | $29.50 | $29.33 | $29.46 | $29.03 | 99,466 |
| 2021-05-14 | $29.38 | $29.59 | $29.27 | $29.55 | $29.12 | 172,640 |
| 2021-05-13 | $28.82 | $29.18 | $28.82 | $29.07 | $28.65 | 258,602 |
| 2021-05-12 | $29.20 | $29.26 | $28.67 | $28.70 | $28.28 | 351,062 |
| 2021-05-11 | $29.24 | $29.43 | $29.06 | $29.36 | $28.93 | 203,421 |
| 2021-05-10 | $30.04 | $30.04 | $29.61 | $29.61 | $29.18 | 807,563 |
| 2021-05-07 | $29.76 | $29.96 | $29.70 | $29.94 | $29.50 | 156,441 |
| 2021-05-06 | $29.53 | $29.70 | $29.29 | $29.70 | $29.27 | 98,510 |
| 2021-05-05 | $29.62 | $29.62 | $29.43 | $29.50 | $29.07 | 157,200 |
| 2021-05-04 | $29.50 | $29.50 | $29.20 | $29.47 | $29.04 | 185,469 |
| 2021-05-03 | $29.71 | $29.74 | $29.62 | $29.65 | $29.22 | 127,839 |
| 2021-04-30 | $29.56 | $29.68 | $29.49 | $29.55 | $29.12 | 163,184 |
| 2021-04-29 | $29.89 | $29.89 | $29.54 | $29.79 | $29.36 | 201,524 |
| 2021-04-28 | $29.69 | $29.72 | $29.60 | $29.63 | $29.20 | 125,344 |
| 2021-04-27 | $29.71 | $29.71 | $29.56 | $29.64 | $29.21 | 164,398 |
| 2021-04-26 | $29.57 | $29.68 | $29.57 | $29.65 | $29.22 | 123,531 |
| 2021-04-23 | $29.26 | $29.65 | $29.24 | $29.56 | $29.13 | 171,069 |
| 2021-04-22 | $29.50 | $29.53 | $29.13 | $29.21 | $28.78 | 281,866 |
| 2021-04-21 | $29.11 | $29.51 | $29.06 | $29.45 | $29.02 | 155,889 |
| 2021-04-20 | $29.35 | $29.35 | $28.99 | $29.12 | $28.70 | 225,417 |
| 2021-04-19 | $29.53 | $29.54 | $29.28 | $29.39 | $28.96 | 212,038 |
| 2021-04-16 | $29.63 | $29.63 | $29.45 | $29.53 | $29.10 | 189,008 |
| 2021-04-15 | $29.37 | $29.47 | $29.29 | $29.45 | $29.02 | 187,135 |
| 2021-04-14 | $29.16 | $29.36 | $29.13 | $29.15 | $28.72 | 638,406 |
| 2021-04-13 | $29.20 | $29.25 | $29.10 | $29.21 | $28.78 | 393,467 |
| 2021-04-12 | $29.04 | $29.18 | $29.04 | $29.16 | $28.73 | 275,899 |
| 2021-04-09 | $28.99 | $29.16 | $28.94 | $29.15 | $28.72 | 156,339 |
| 2021-04-08 | $28.94 | $28.95 | $28.80 | $28.95 | $28.53 | 144,827 |
| 2021-04-07 | $28.86 | $28.88 | $28.75 | $28.82 | $28.40 | 163,414 |
| 2021-04-06 | $28.88 | $28.93 | $28.81 | $28.82 | $28.40 | 160,515 |
| 2021-04-05 | $28.75 | $28.88 | $28.70 | $28.82 | $28.40 | 317,880 |
| 2021-04-01 | $28.39 | $28.49 | $28.32 | $28.46 | $28.04 | 320,694 |
| 2021-03-31 | $28.21 | $28.30 | $28.15 | $28.18 | $27.77 | 275,003 |
| 2021-03-30 | $28.04 | $28.12 | $27.93 | $28.03 | $27.62 | 192,902 |
| 2021-03-29 | $28.13 | $28.15 | $27.89 | $28.07 | $27.66 | 119,820 |
| 2021-03-26 | $27.87 | $28.21 | $27.77 | $28.19 | $27.78 | 239,751 |
| 2021-03-25 | $27.41 | $27.87 | $27.21 | $27.73 | $27.33 | 159,651 |
| 2021-03-24 | $27.87 | $27.92 | $27.50 | $27.50 | $27.10 | 170,793 |
| 2021-03-23 | $28.03 | $28.03 | $27.61 | $27.65 | $27.25 | 255,434 |
| 2021-03-22 | $28.05 | $28.17 | $27.91 | $28.08 | $27.62 | 289,366 |
| 2021-03-19 | $27.98 | $28.05 | $27.72 | $27.95 | $27.49 | 221,710 |
| 2021-03-18 | $28.25 | $28.37 | $27.90 | $27.93 | $27.47 | 204,537 |
| 2021-03-17 | $28.20 | $28.43 | $28.07 | $28.38 | $27.91 | 218,744 |
| 2021-03-16 | $28.50 | $28.50 | $28.18 | $28.28 | $27.82 | 403,041 |
| 2021-03-15 | $28.29 | $28.53 | $28.07 | $28.37 | $27.90 | 505,086 |
| 2021-03-12 | $27.94 | $28.20 | $27.94 | $28.17 | $27.71 | 130,352 |
| 2021-03-11 | $28.10 | $28.23 | $27.96 | $28.13 | $27.67 | 169,778 |
| 2021-03-10 | $27.76 | $27.93 | $27.73 | $27.81 | $27.35 | 401,935 |
| 2021-03-09 | $27.49 | $27.86 | $27.49 | $27.60 | $27.15 | 185,882 |
| 2021-03-08 | $27.48 | $27.65 | $27.21 | $27.21 | $26.76 | 277,960 |
| 2021-03-05 | $27.14 | $27.45 | $26.48 | $27.29 | $26.84 | 603,334 |
| 2021-03-04 | $27.25 | $27.31 | $26.45 | $26.80 | $26.36 | 241,157 |
| 2021-03-03 | $27.54 | $27.57 | $27.20 | $27.21 | $26.76 | 194,334 |
| 2021-03-02 | $27.89 | $27.89 | $27.54 | $27.55 | $27.10 | 196,260 |
| 2021-03-01 | $27.57 | $27.87 | $27.51 | $27.80 | $27.34 | 192,995 |
| 2021-02-26 | $27.40 | $27.41 | $26.89 | $27.14 | $26.69 | 157,736 |
| 2021-02-25 | $27.90 | $27.91 | $27.11 | $27.23 | $26.78 | 283,151 |
| 2021-02-24 | $27.57 | $27.94 | $27.45 | $27.90 | $27.44 | 186,597 |
| 2021-02-23 | $27.47 | $27.67 | $27.00 | $27.59 | $27.14 | 268,434 |
| 2021-02-22 | $27.64 | $27.80 | $27.56 | $27.57 | $27.12 | 192,955 |
| 2021-02-19 | $27.89 | $27.90 | $27.75 | $27.78 | $27.32 | 137,485 |
| 2021-02-18 | $27.67 | $27.77 | $27.51 | $27.71 | $27.26 | 290,841 |
| 2021-02-17 | $27.81 | $27.88 | $27.64 | $27.87 | $27.41 | 183,823 |
| 2021-02-16 | $27.98 | $28.05 | $27.86 | $27.90 | $27.44 | 143,127 |
| 2021-02-12 | $27.76 | $27.95 | $27.73 | $27.92 | $27.46 | 121,346 |
| 2021-02-11 | $27.88 | $27.88 | $27.59 | $27.78 | $27.32 | 131,320 |
| 2021-02-10 | $27.91 | $27.91 | $27.62 | $27.72 | $27.27 | 210,143 |
| 2021-02-09 | $27.61 | $27.79 | $27.61 | $27.74 | $27.29 | 114,442 |
| 2021-02-08 | $27.68 | $27.74 | $27.58 | $27.74 | $27.29 | 249,606 |
| 2021-02-05 | $27.54 | $27.54 | $27.36 | $27.48 | $27.03 | 2,293,570 |
| 2021-02-04 | $27.17 | $27.39 | $27.11 | $27.34 | $26.89 | 609,520 |
| 2021-02-03 | $27.14 | $27.14 | $26.91 | $27.01 | $26.57 | 103,172 |
| 2021-02-02 | $26.91 | $27.06 | $26.88 | $26.97 | $26.53 | 118,105 |
| 2021-02-01 | $26.48 | $26.66 | $26.30 | $26.59 | $26.15 | 125,277 |
| 2021-01-29 | $26.60 | $26.68 | $26.05 | $26.20 | $25.77 | 491,052 |
| 2021-01-28 | $26.65 | $26.97 | $26.55 | $26.69 | $26.25 | 103,738 |
| 2021-01-27 | $26.93 | $26.93 | $26.34 | $26.44 | $26.01 | 157,989 |
| 2021-01-26 | $27.35 | $27.35 | $27.10 | $27.14 | $26.69 | 156,436 |
| 2021-01-25 | $27.28 | $27.30 | $26.80 | $27.22 | $26.77 | 265,514 |
| 2021-01-22 | $27.11 | $27.26 | $27.00 | $27.18 | $26.73 | 265,737 |
| 2021-01-21 | $27.22 | $27.30 | $27.16 | $27.23 | $26.78 | 214,979 |
| 2021-01-20 | $27.07 | $27.32 | $27.06 | $27.25 | $26.80 | 182,139 |
| 2021-01-19 | $26.96 | $26.97 | $26.80 | $26.92 | $26.48 | 145,042 |
| 2021-01-15 | $26.89 | $26.89 | $26.59 | $26.71 | $26.27 | 224,594 |
| 2021-01-14 | $27.07 | $27.08 | $26.88 | $26.93 | $26.49 | 177,126 |
| 2021-01-13 | $27.02 | $27.02 | $26.85 | $26.94 | $26.50 | 210,244 |
| 2021-01-12 | $26.96 | $27.03 | $26.76 | $26.95 | $26.51 | 294,286 |
| 2021-01-11 | $26.79 | $26.97 | $26.72 | $26.82 | $26.38 | 197,371 |
| 2021-01-08 | $27.05 | $27.05 | $26.69 | $26.98 | $26.54 | 485,521 |
| 2021-01-07 | $26.71 | $26.92 | $26.61 | $26.88 | $26.44 | 327,332 |
| 2021-01-06 | $26.07 | $26.69 | $26.07 | $26.47 | $26.04 | 261,131 |
| 2021-01-05 | $25.87 | $26.28 | $25.87 | $26.13 | $25.70 | 783,185 |
| 2021-01-04 | $26.46 | $26.46 | $25.68 | $25.91 | $25.49 | 208,783 |
| 2020-12-31 | $26.24 | $26.33 | $26.12 | $26.29 | $25.86 | 173,874 |
| 2020-12-30 | $26.20 | $26.28 | $26.16 | $26.19 | $25.76 | 268,818 |
| 2020-12-29 | $26.36 | $26.37 | $26.06 | $26.11 | $25.68 | 168,763 |
| 2020-12-28 | $26.32 | $26.32 | $26.18 | $26.20 | $25.77 | 365,611 |
| 2020-12-24 | $26.10 | $26.10 | $25.95 | $26.03 | $25.61 | 140,282 |
| 2020-12-23 | $26.07 | $26.17 | $25.98 | $25.99 | $25.56 | 211,963 |
| 2020-12-22 | $26.00 | $26.03 | $25.84 | $25.93 | $25.50 | 263,387 |
| 2020-12-21 | $25.79 | $25.98 | $25.51 | $25.91 | $25.48 | 187,376 |
| 2020-12-18 | $26.18 | $26.18 | $25.86 | $26.01 | $25.58 | 220,370 |
| 2020-12-17 | $26.08 | $26.13 | $25.99 | $26.08 | $25.65 | 290,119 |
| 2020-12-16 | $26.00 | $26.04 | $25.86 | $25.95 | $25.49 | 315,396 |
| 2020-12-15 | $25.82 | $25.96 | $25.67 | $25.92 | $25.46 | 235,761 |
| 2020-12-14 | $25.88 | $25.93 | $25.57 | $25.58 | $25.13 | 253,351 |
| 2020-12-11 | $25.67 | $25.67 | $25.43 | $25.63 | $25.18 | 242,841 |
| 2020-12-10 | $25.64 | $25.77 | $25.55 | $25.71 | $25.26 | 234,193 |
| 2020-12-09 | $26.04 | $26.04 | $25.58 | $25.69 | $25.24 | 420,115 |
| 2020-12-08 | $25.76 | $25.95 | $25.73 | $25.94 | $25.48 | 190,257 |
| 2020-12-07 | $25.96 | $25.96 | $25.70 | $25.79 | $25.33 | 215,827 |
| 2020-12-04 | $25.55 | $26.02 | $25.50 | $25.77 | $25.32 | 495,653 |
| 2020-12-03 | $25.59 | $25.70 | $25.47 | $25.53 | $25.08 | 329,089 |
| 2020-12-02 | $25.40 | $25.59 | $25.33 | $25.52 | $25.07 | 195,786 |
| 2020-12-01 | $25.49 | $25.60 | $25.42 | $25.45 | $25.00 | 208,735 |
| 2020-11-30 | $25.39 | $25.39 | $25.02 | $25.16 | $24.72 | 340,041 |
| 2020-11-27 | $25.35 | $25.38 | $25.29 | $25.33 | $24.89 | 58,490 |
| 2020-11-25 | $25.44 | $25.44 | $25.18 | $25.23 | $24.78 | 128,589 |
| 2020-11-24 | $25.01 | $25.53 | $25.01 | $25.30 | $24.85 | 326,164 |
| 2020-11-23 | $24.84 | $24.96 | $24.74 | $24.88 | $24.44 | 297,286 |
| 2020-11-20 | $25.09 | $25.09 | $24.68 | $24.69 | $24.25 | 165,914 |
| 2020-11-19 | $24.93 | $27.38 | $24.53 | $24.83 | $24.39 | 307,558 |
| 2020-11-18 | $25.10 | $25.10 | $24.72 | $24.72 | $24.28 | 3,058,583 |
Dimensional US Core Equity Market ETF (DFAU) News Headlines
Recent Dimensional US Core Equity Market ETF (DFAU) News
Similar Companies to Dimensional US Core Equity Market ETF (DFAU) 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 | -- | -- | -- |