Dimensional Core Fixed Income ETF (DFCF) Stock

Data as of May 2, 2025

$41.14 ($-0.09) -0.22%

Dimensional Core Fixed Income ETF - Daily Information

Click for more stock information on Dimensional Core Fixed Income ETF.

Daily Information	Data
Date	May 2, 2025
Open	$40.96
Previous Close	$41.14
High	$41.21
Low	$40.56
Adjusted Open	$40.96
Previous Adjusted Close	$41.14
Adjusted High	$41.21
Adjusted Low	$40.56

About Dimensional Core Fixed Income ETF (DFCF)

The Core Fixed Income ETF will seek to achieve its investment objective through exposure to a broad portfolio of U.S. and foreign investment grade fixed income securities. The Portfolio may invest in obligations issued or guaranteed by the U.S. and foreign governments, their agencies and instrumentalities, including mortgage-backed securities, corporate debt obligations, bank obligations, commercial paper, repurchase agreements, money market funds, securities of domestic or foreign issuers denominated in U.S. dollars but not trading in the United States, and obligations of supranational organizations. The Portfolio may purchase or sell mortgage-backed securities on a delayed delivery or forward commitment basis through the “to-be-announced” (TBA) market. As a non-fundamental policy, under normal circumstances, at least 80% of the Portfolio’s net assets will be invested in fixed income securities considered to be investment grade quality. The Portfolio will be managed with a view to capturing expected credit premiums and expected term premiums. The term “expected credit premium” means the expected incremental return on investment for holding obligations considered to have greater credit risk than direct obligations of the U.S. Treasury, and “expected term premium” means the expected relative return on investment for holding securities having longer-term maturities as compared to shorter-term maturities. In managing the Portfolio, the Advisor will increase or decrease investment exposure to intermediate-term securities depending on the expected term premium and also increase or decrease investment exposure to non-government securities depending on the expected credit premium. The Portfolio may invest in fixed income securities considered investment grade at the time of purchase (e.g., rated BBB- or above by S&P Global Ratings (“S&P”) or Fitch Ratings Ltd. (“Fitch”) or Baa3 or above by Moody’s Investor’s Service, Inc. (“Moody’s”)). The Portfolio may invest with an emphasis on debt securities rated in the lower half of the investment grade spectrum (e.g., rated BBB- to A+ by S&P or Fitch or Baa3 to A1 by Moody’s). The Portfolio will not emphasize investments in the lower half of the investment grade spectrum, however, when the Advisor believes the expected credit premium is relatively low. The Portfolio will also invest in higher-rated debt securities. In addition, the Portfolio is authorized to invest more than 25% of its total assets in U.S. Treasury bonds, bills and notes, and obligations of federal agencies and instrumentalities. The Portfolio primarily invests in securities that mature within twenty years from the date of settlement. Under normal circumstances, the Portfolio will generally maintain a weighted average duration of no more than one quarter year greater than, and no less than one year below, the weighted average duration of the Portfolio’s benchmark, the Bloomberg U.S. Aggregate Bond Index, which was approximately 6.65 years as of August 31, 2021. From time to time, the Portfolio may deviate from this duration range when the Advisor determines it to be appropriate under the circumstances. Duration is a measure of the sensitivity of a security’s price to changes in interest rates. The longer a security’s duration, the more sensitive it will be to changes in interest rates. The Portfolio’s investments may include securities denominated in foreign currencies. The Portfolio intends to hedge foreign currency exposure to attempt to protect against uncertainty in the level of future foreign currency rates. The Portfolio may enter into foreign currency forward contracts to hedge against fluctuations in currency exchange rates or to transfer balances from one currency to another. The Portfolio also may enter into credit default swaps on issuers or indices to buy or sell credit protection to hedge its credit exposure; gain market or issuer exposure without owning the underlying securities; or increase the Portfolio’s total return. The Portfolio also may purchase or sell futures contracts and options on futures contracts, to hedge its interest rate or currency exposure or for non-hedging purposes, such as a substitute for direct investment or to increase or decrease market exposure based on actual or expected cash inflows to or outflows from the Portfolio. The Portfolio may lend its portfolio securities to generate additional income. The Portfolio is an actively managed exchange traded fund and does not seek to replicate the performance of a specific index and may have a higher degree of portfolio turnover than such index funds.

Invest in Dimensional Core Fixed Income ETF (DFCF)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Dimensional Core Fixed Income ETF (DFCF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-11	$40.96	$41.21	$40.56	$41.14	$41.14	787,783
2025-04-10	$41.46	$41.57	$41.20	$41.23	$41.23	816,507
2025-04-09	$41.04	$41.65	$40.86	$41.64	$41.64	992,942
2025-04-08	$41.65	$41.76	$41.33	$41.36	$41.36	1,639,437
2025-04-07	$41.81	$42.14	$41.70	$41.70	$41.70	1,043,898
2025-04-04	$42.47	$42.59	$42.29	$42.31	$42.31	843,390
2025-04-03	$42.38	$42.49	$42.34	$42.37	$42.37	546,535
2025-04-02	$42.27	$42.27	$42.06	$42.18	$42.18	570,897
2025-04-01	$42.12	$42.26	$42.12	$42.17	$42.17	395,479
2025-03-31	$42.10	$42.11	$41.96	$42.06	$42.06	467,804
2025-03-28	$41.88	$42.01	$41.87	$42.00	$42.00	526,062
2025-03-27	$41.74	$41.77	$41.72	$41.76	$41.76	651,344
2025-03-26	$41.82	$41.84	$41.77	$41.80	$41.80	644,119
2025-03-25	$41.85	$41.94	$41.82	$41.88	$41.88	542,147
2025-03-24	$42.17	$42.17	$41.96	$41.97	$41.83	472,837
2025-03-21	$42.20	$42.23	$42.12	$42.18	$42.04	427,186
2025-03-20	$42.33	$42.33	$42.16	$42.19	$42.05	442,422
2025-03-19	$41.99	$42.20	$41.95	$42.17	$42.03	582,596
2025-03-18	$41.92	$42.08	$41.92	$42.03	$41.89	504,822
2025-03-17	$41.99	$42.07	$41.94	$41.98	$41.84	1,682,683
2025-03-14	$41.92	$41.97	$41.89	$41.91	$41.91	428,476
2025-03-13	$41.77	$42.07	$41.75	$41.97	$41.97	629,487
2025-03-12	$41.96	$41.96	$41.85	$41.87	$41.87	615,545
2025-03-11	$42.12	$42.17	$41.95	$41.96	$41.96	847,884
2025-03-10	$42.17	$42.23	$42.11	$42.13	$42.13	916,093
2025-03-07	$42.16	$42.17	$41.94	$41.98	$41.98	1,562,944
2025-03-06	$42.03	$42.10	$41.92	$42.04	$42.04	604,339
2025-03-05	$42.30	$42.30	$42.08	$42.11	$42.11	992,670
2025-03-04	$42.32	$42.40	$42.18	$42.22	$42.22	2,689,565
2025-03-03	$42.12	$42.34	$42.10	$42.32	$42.32	550,136
2025-02-28	$42.14	$42.24	$42.07	$42.22	$42.22	769,541
2025-02-27	$42.02	$42.11	$42.02	$42.08	$42.08	712,522
2025-02-26	$42.03	$42.16	$42.01	$42.14	$42.14	654,138
2025-02-25	$42.00	$42.07	$41.97	$42.07	$42.07	680,114
2025-02-24	$41.72	$41.85	$41.69	$41.82	$41.82	451,033
2025-02-21	$41.63	$41.80	$41.60	$41.74	$41.74	576,199
2025-02-20	$41.54	$41.59	$41.54	$41.59	$41.59	625,129
2025-02-19	$41.42	$41.52	$41.40	$41.50	$41.50	467,115
2025-02-18	$41.73	$41.73	$41.59	$41.59	$41.45	784,357
2025-02-14	$41.75	$41.82	$41.73	$41.74	$41.60	583,335
2025-02-13	$41.51	$41.65	$41.51	$41.59	$41.45	488,705
2025-02-12	$41.34	$41.37	$41.25	$41.34	$41.20	644,032
2025-02-11	$41.53	$41.57	$41.51	$41.56	$41.42	535,830
2025-02-10	$41.70	$41.70	$41.60	$41.62	$41.48	457,407
2025-02-07	$41.61	$41.67	$41.56	$41.66	$41.52	701,840
2025-02-06	$41.76	$41.81	$41.68	$41.75	$41.61	762,351
2025-02-05	$41.74	$41.86	$41.70	$41.81	$41.67	739,121
2025-02-04	$41.48	$41.61	$41.42	$41.59	$41.45	717,060
2025-02-03	$41.55	$41.66	$41.45	$41.53	$41.39	833,176
2025-01-31	$41.60	$41.61	$41.42	$41.53	$41.39	681,566
2025-01-30	$41.56	$41.61	$41.52	$41.55	$41.41	495,347
2025-01-29	$41.55	$41.58	$41.39	$41.51	$41.37	502,529
2025-01-28	$41.44	$41.54	$41.43	$41.54	$41.40	547,630
2025-01-27	$41.49	$41.56	$41.44	$41.55	$41.41	723,563
2025-01-24	$41.21	$41.35	$41.19	$41.30	$41.16	756,055
2025-01-23	$41.19	$41.26	$41.19	$41.25	$41.11	671,052
2025-01-22	$41.38	$41.40	$41.28	$41.31	$41.17	1,113,291
2025-01-21	$41.35	$41.43	$41.35	$41.41	$41.25	762,560
2025-01-17	$41.30	$41.32	$41.23	$41.27	$41.27	608,333
2025-01-16	$41.15	$41.32	$41.10	$41.27	$41.27	597,170
2025-01-15	$41.17	$41.22	$41.11	$41.18	$41.18	1,943,113
2025-01-14	$40.80	$40.82	$40.73	$40.79	$40.79	1,718,374
2025-01-13	$40.83	$40.83	$40.74	$40.79	$40.79	614,390
2025-01-10	$40.91	$40.96	$40.82	$40.86	$40.86	687,217
2025-01-08	$40.99	$41.11	$40.98	$41.09	$41.09	824,468
2025-01-07	$41.20	$41.20	$40.98	$41.05	$41.05	723,282
2025-01-06	$41.16	$41.24	$41.14	$41.19	$41.19	587,557
2025-01-03	$41.30	$41.33	$41.19	$41.23	$41.23	645,421
2025-01-02	$41.34	$41.42	$41.22	$41.28	$41.28	754,487
2024-12-31	$41.37	$41.39	$41.23	$41.27	$41.27	1,067,244
2024-12-30	$41.30	$41.35	$41.29	$41.34	$41.34	1,260,565
2024-12-27	$41.20	$41.27	$41.15	$41.16	$41.16	1,350,099
2024-12-26	$41.11	$41.28	$41.10	$41.27	$41.27	977,053
2024-12-24	$41.09	$41.23	$41.07	$41.21	$41.21	581,964
2024-12-23	$41.27	$41.30	$41.15	$41.18	$41.18	992,170
2024-12-20	$41.31	$41.40	$41.26	$41.31	$41.31	1,207,277
2024-12-19	$41.20	$41.23	$41.08	$41.17	$41.17	1,588,842
2024-12-18	$41.61	$41.69	$41.28	$41.28	$41.28	1,008,684
2024-12-17	$41.62	$41.70	$41.60	$41.64	$41.64	815,426
2024-12-16	$41.99	$42.00	$41.92	$41.99	$41.67	647,129
2024-12-13	$42.03	$42.04	$41.90	$41.93	$41.61	619,959
2024-12-12	$42.17	$42.21	$42.08	$42.09	$41.77	515,778
2024-12-11	$42.40	$42.46	$42.24	$42.26	$41.94	824,684
2024-12-10	$42.31	$42.39	$42.28	$42.34	$42.02	593,689
2024-12-09	$42.43	$42.46	$42.38	$42.39	$42.07	585,454
2024-12-06	$42.51	$42.52	$42.42	$42.50	$42.18	545,267
2024-12-05	$42.29	$42.42	$42.29	$42.41	$42.09	540,981
2024-12-04	$42.15	$42.41	$42.14	$42.36	$42.04	600,639
2024-12-03	$42.38	$42.40	$42.25	$42.26	$41.94	532,573
2024-12-02	$42.44	$42.44	$42.15	$42.32	$42.00	752,391
2024-11-29	$42.25	$42.32	$42.24	$42.32	$42.32	315,888
2024-11-27	$42.12	$42.19	$42.07	$42.16	$42.16	561,250
2024-11-26	$42.02	$42.04	$41.94	$42.03	$42.03	575,727
2024-11-25	$42.04	$42.13	$42.00	$42.12	$42.12	725,615
2024-11-22	$41.73	$41.78	$41.69	$41.73	$41.73	599,087
2024-11-21	$41.73	$41.81	$41.67	$41.72	$41.72	748,588
2024-11-20	$41.71	$41.80	$41.67	$41.73	$41.73	636,215
2024-11-19	$41.77	$41.83	$41.75	$41.77	$41.77	701,078
2024-11-18	$41.78	$41.91	$41.76	$41.87	$41.69	580,424
2024-11-15	$41.70	$41.91	$41.64	$41.82	$41.64	608,123
2024-11-14	$41.88	$41.96	$41.77	$41.81	$41.63	600,028
2024-11-13	$42.03	$42.03	$41.79	$41.83	$41.65	798,934
2024-11-12	$41.96	$42.03	$41.83	$41.85	$41.67	628,211
2024-11-11	$42.09	$42.13	$42.05	$42.13	$41.95	406,542
2024-11-08	$42.15	$42.26	$42.12	$42.17	$41.99	563,830
2024-11-07	$41.95	$42.15	$41.91	$42.12	$41.94	700,640
2024-11-06	$41.70	$41.89	$41.68	$41.76	$41.58	558,720
2024-11-05	$41.94	$42.10	$41.85	$42.06	$41.88	632,223
2024-11-04	$42.00	$42.05	$41.89	$41.98	$41.80	509,222
2024-11-01	$41.99	$42.04	$41.76	$41.78	$41.60	661,412
2024-10-31	$41.90	$42.01	$41.83	$41.94	$41.76	485,863
2024-10-30	$42.10	$42.19	$41.96	$41.98	$41.80	453,600
2024-10-29	$41.83	$42.04	$41.83	$42.04	$41.86	651,550
2024-10-28	$42.06	$42.08	$41.92	$41.98	$41.80	616,694
2024-10-25	$42.17	$42.19	$42.03	$42.06	$41.88	575,523
2024-10-24	$42.08	$42.20	$42.04	$42.15	$41.97	977,185
2024-10-23	$42.03	$42.12	$42.02	$42.07	$41.89	673,946
2024-10-22	$42.19	$42.21	$42.11	$42.17	$41.99	584,382
2024-10-21	$42.51	$42.53	$42.36	$42.36	$41.98	519,111
2024-10-18	$42.69	$42.72	$42.66	$42.68	$42.29	546,199
2024-10-17	$42.69	$42.72	$42.63	$42.65	$42.27	665,691
2024-10-16	$42.84	$42.89	$42.81	$42.85	$42.46	651,577
2024-10-15	$42.73	$42.81	$42.73	$42.79	$42.40	595,024
2024-10-14	$42.52	$42.65	$42.52	$42.64	$42.26	359,779
2024-10-11	$42.58	$42.70	$42.58	$42.64	$42.26	1,411,082
2024-10-10	$42.62	$42.67	$42.55	$42.64	$42.26	442,157
2024-10-09	$42.65	$42.70	$42.62	$42.64	$42.26	448,171
2024-10-08	$42.63	$42.75	$42.62	$42.75	$42.36	461,276
2024-10-07	$42.67	$42.74	$42.67	$42.69	$42.30	379,941
2024-10-04	$42.82	$42.88	$42.79	$42.83	$42.44	591,283
2024-10-03	$43.16	$43.18	$43.08	$43.09	$42.70	556,290
2024-10-02	$43.16	$43.28	$43.16	$43.26	$42.87	532,458
2024-10-01	$43.32	$43.39	$43.20	$43.32	$42.93	538,808
2024-09-30	$43.25	$43.28	$43.15	$43.19	$42.80	428,114
2024-09-27	$43.22	$43.31	$43.20	$43.28	$42.89	513,552
2024-09-26	$43.21	$43.21	$43.09	$43.18	$42.79	494,086
2024-09-25	$43.25	$43.27	$43.16	$43.16	$42.77	477,817
2024-09-24	$43.19	$43.35	$43.16	$43.35	$42.96	719,311
2024-09-23	$43.21	$43.34	$43.18	$43.31	$42.92	639,938
2024-09-20	$43.21	$43.34	$43.19	$43.31	$42.92	713,067
2024-09-19	$43.23	$43.33	$43.22	$43.31	$42.92	782,320
2024-09-18	$43.31	$43.50	$43.27	$43.31	$42.92	665,106
2024-09-17	$43.43	$43.46	$43.39	$43.41	$43.02	637,513
2024-09-16	$43.46	$43.58	$43.45	$43.55	$43.05	1,993,494
2024-09-13	$43.41	$43.48	$43.38	$43.43	$42.94	596,354
2024-09-12	$43.34	$43.39	$43.29	$43.33	$42.84	604,683
2024-09-11	$43.31	$43.47	$43.31	$43.39	$43.39	6,226,873
2024-09-10	$43.30	$43.42	$43.27	$43.42	$43.42	848,703
2024-09-09	$43.20	$43.31	$43.17	$43.28	$43.28	452,777
2024-09-06	$43.17	$43.38	$43.11	$43.23	$43.23	1,532,833
2024-09-05	$43.14	$43.19	$43.06	$43.17	$43.17	483,888
2024-09-04	$42.89	$43.08	$42.88	$43.06	$43.06	416,011
2024-09-03	$42.86	$42.92	$42.83	$42.89	$42.89	758,727
2024-08-30	$42.81	$42.86	$42.72	$42.72	$42.72	406,788
2024-08-29	$42.80	$42.85	$42.76	$42.80	$42.80	431,208
2024-08-28	$42.91	$42.93	$42.86	$42.86	$42.86	457,517
2024-08-27	$42.80	$42.93	$42.80	$42.90	$42.90	454,924
2024-08-26	$42.99	$43.01	$42.91	$42.92	$42.92	436,916
2024-08-23	$42.81	$42.96	$42.80	$42.96	$42.96	510,419
2024-08-22	$42.83	$42.84	$42.71	$42.76	$42.76	653,023
2024-08-21	$42.83	$42.98	$42.78	$42.90	$42.90	389,123
2024-08-20	$42.77	$42.82	$42.74	$42.81	$42.81	433,320
2024-08-19	$42.79	$42.90	$42.79	$42.87	$42.72	525,895
2024-08-16	$42.74	$42.81	$42.70	$42.81	$42.66	496,342
2024-08-15	$42.67	$42.73	$42.61	$42.72	$42.57	369,595
2024-08-14	$42.78	$42.91	$42.78	$42.86	$42.71	260,631
2024-08-13	$42.73	$42.80	$42.70	$42.78	$42.63	449,081
2024-08-12	$42.51	$42.66	$42.50	$42.61	$42.46	601,215
2024-08-09	$42.57	$42.57	$42.52	$42.56	$42.56	549,970
2024-08-08	$42.37	$42.45	$42.35	$42.42	$42.42	523,733
2024-08-07	$42.51	$42.56	$42.41	$42.45	$42.45	630,864
2024-08-06	$42.73	$42.73	$42.55	$42.55	$42.55	834,066
2024-08-05	$42.90	$42.98	$42.68	$42.78	$42.78	648,221
2024-08-02	$42.61	$42.86	$42.61	$42.86	$42.86	936,667
2024-08-01	$42.43	$42.51	$42.38	$42.47	$42.47	610,171
2024-07-31	$42.15	$42.31	$42.13	$42.31	$42.31	577,168
2024-07-30	$42.11	$42.12	$42.02	$42.07	$42.07	490,587
2024-07-29	$42.03	$42.08	$42.02	$42.04	$42.04	406,437
2024-07-26	$41.93	$42.01	$41.93	$42.01	$42.01	497,256
2024-07-25	$41.79	$41.92	$41.79	$41.85	$41.85	398,973
2024-07-24	$41.94	$41.95	$41.78	$41.80	$41.80	818,106
2024-07-23	$41.87	$41.94	$41.87	$41.87	$41.87	509,546
2024-07-22	$41.92	$41.95	$41.82	$41.90	$41.90	603,691
2024-07-19	$42.06	$42.06	$41.85	$41.89	$41.89	239,395
2024-07-18	$41.97	$42.06	$41.96	$41.98	$41.98	570,868
2024-07-17	$42.01	$42.08	$41.95	$42.08	$42.08	485,402
2024-07-16	$41.93	$42.05	$41.91	$42.04	$42.04	906,932
2024-07-15	$42.08	$42.15	$42.06	$42.08	$41.91	582,681
2024-07-12	$42.08	$42.19	$42.06	$42.19	$42.01	640,597
2024-07-11	$42.10	$42.16	$42.07	$42.08	$41.91	463,394
2024-07-10	$41.86	$41.92	$41.85	$41.90	$41.73	855,424
2024-07-09	$41.82	$41.88	$41.78	$41.87	$41.70	913,218
2024-07-08	$41.88	$41.92	$41.84	$41.89	$41.72	442,145
2024-07-05	$41.81	$41.90	$41.80	$41.89	$41.72	538,800
2024-07-03	$41.57	$41.73	$41.56	$41.71	$41.54	293,030
2024-07-02	$41.47	$41.53	$41.45	$41.51	$41.34	501,086
2024-07-01	$41.39	$41.47	$41.34	$41.34	$41.17	483,939
2024-06-28	$41.76	$41.79	$41.54	$41.54	$41.37	484,129
2024-06-27	$41.69	$41.74	$41.67	$41.71	$41.54	424,103
2024-06-26	$41.63	$41.69	$41.62	$41.65	$41.48	747,294
2024-06-25	$41.76	$41.82	$41.75	$41.80	$41.63	415,046
2024-06-24	$41.81	$41.83	$41.78	$41.83	$41.66	513,587
2024-06-21	$41.81	$41.83	$41.72	$41.80	$41.80	581,491
2024-06-20	$41.70	$41.80	$41.67	$41.78	$41.78	608,579
2024-06-18	$41.74	$41.87	$41.74	$41.83	$41.83	428,423
2024-06-17	$41.82	$41.85	$41.78	$41.84	$41.71	394,139
2024-06-14	$41.95	$42.00	$41.93	$41.97	$41.84	645,543
2024-06-13	$41.91	$42.00	$41.86	$41.96	$41.83	404,535
2024-06-12	$41.90	$41.97	$41.78	$41.79	$41.66	342,190
2024-06-11	$41.47	$41.63	$41.47	$41.60	$41.60	411,637
2024-06-10	$41.46	$41.48	$41.41	$41.47	$41.47	278,263
2024-06-07	$41.54	$41.55	$41.50	$41.51	$41.51	262,133
2024-06-06	$41.75	$41.83	$41.75	$41.82	$41.82	735,564
2024-06-05	$41.74	$41.82	$41.66	$41.82	$41.82	440,784
2024-06-04	$41.64	$41.74	$41.62	$41.69	$41.69	469,027
2024-06-03	$41.41	$41.57	$41.39	$41.56	$41.56	479,356
2024-05-31	$41.30	$41.40	$41.29	$41.38	$41.38	639,587
2024-05-30	$41.15	$41.23	$41.15	$41.21	$41.21	342,705
2024-05-29	$41.11	$41.11	$41.00	$41.06	$41.06	320,760
2024-05-28	$41.37	$41.38	$41.18	$41.19	$41.19	328,707
2024-05-24	$41.28	$41.36	$41.24	$41.34	$41.34	472,930
2024-05-23	$41.45	$41.45	$41.25	$41.28	$41.28	812,240
2024-05-22	$41.41	$41.47	$41.38	$41.41	$41.41	702,126
2024-05-21	$41.45	$41.49	$41.45	$41.46	$41.46	475,455
2024-05-20	$41.56	$41.61	$41.56	$41.57	$41.57	393,341
2024-05-17	$41.63	$41.68	$41.60	$41.62	$41.62	358,946
2024-05-16	$41.78	$41.79	$41.69	$41.69	$41.69	439,545
2024-05-15	$41.70	$41.81	$41.69	$41.79	$41.79	381,493
2024-05-14	$41.51	$41.56	$41.47	$41.53	$41.53	357,475
2024-05-13	$41.46	$41.48	$41.41	$41.41	$41.41	511,179
2024-05-10	$41.41	$41.43	$41.35	$41.37	$41.37	380,888
2024-05-09	$41.36	$41.50	$41.36	$41.46	$41.46	564,178
2024-05-08	$41.40	$41.44	$41.39	$41.40	$41.40	636,329
2024-05-07	$41.51	$41.58	$41.46	$41.49	$41.49	849,245
2024-05-06	$41.38	$41.44	$41.36	$41.40	$41.40	330,413
2024-05-03	$41.43	$41.44	$41.29	$41.39	$41.39	728,806
2024-05-02	$41.01	$41.19	$40.97	$41.17	$41.17	484,745
2024-05-01	$40.96	$41.13	$40.87	$41.03	$41.03	715,593
2024-04-30	$40.90	$40.96	$40.84	$40.85	$40.85	478,637
2024-04-29	$41.01	$41.09	$40.96	$41.03	$41.03	351,661
2024-04-26	$40.88	$40.95	$40.88	$40.92	$40.92	492,634
2024-04-25	$40.76	$40.82	$40.70	$40.82	$40.82	492,917
2024-04-24	$40.95	$40.97	$40.85	$40.93	$40.93	1,267,790
2024-04-23	$40.90	$41.10	$40.87	$41.03	$41.03	523,253
2024-04-22	$40.90	$40.97	$40.89	$40.94	$40.94	358,052
2024-04-19	$40.95	$40.96	$40.88	$40.92	$40.92	484,394
2024-04-18	$40.96	$40.96	$40.83	$40.86	$40.86	628,053
2024-04-17	$40.93	$41.00	$40.86	$40.98	$40.98	471,421
2024-04-16	$40.77	$40.83	$40.73	$40.79	$40.79	646,431
2024-04-15	$41.21	$41.21	$41.03	$41.06	$40.89	388,842
2024-04-12	$41.35	$41.41	$41.32	$41.32	$41.32	506,381
2024-04-11	$41.33	$41.33	$41.17	$41.25	$41.25	570,158
2024-04-10	$41.46	$41.46	$41.23	$41.25	$41.25	590,306
2024-04-09	$41.65	$41.72	$41.65	$41.70	$41.70	636,640
2024-04-08	$41.56	$41.61	$41.53	$41.58	$41.58	317,494
2024-04-05	$41.60	$41.72	$41.60	$41.62	$41.62	415,862
2024-04-04	$41.76	$41.79	$41.69	$41.79	$41.79	615,857
2024-04-03	$41.56	$41.72	$41.53	$41.72	$41.72	440,979
2024-04-02	$41.59	$41.71	$41.55	$41.71	$41.71	454,491
2024-04-01	$41.84	$41.84	$41.66	$41.71	$41.71	480,428
2024-03-28	$41.98	$42.01	$41.91	$41.95	$41.95	1,071,238
2024-03-27	$41.90	$42.03	$41.89	$42.03	$42.03	315,326
2024-03-26	$41.93	$41.93	$41.80	$41.88	$41.88	358,587
2024-03-25	$41.90	$41.90	$41.82	$41.85	$41.85	687,938
2024-03-22	$41.96	$41.96	$41.89	$41.90	$41.90	939,626
2024-03-21	$41.83	$41.86	$41.77	$41.79	$41.79	1,075,681
2024-03-20	$41.72	$41.80	$41.65	$41.79	$41.79	449,288
2024-03-19	$41.69	$41.72	$41.64	$41.71	$41.71	385,826
2024-03-18	$41.74	$41.76	$41.70	$41.74	$41.61	330,288
2024-03-15	$41.79	$41.80	$41.71	$41.75	$41.75	515,538
2024-03-14	$41.89	$41.89	$41.76	$41.80	$41.80	583,783
2024-03-13	$42.03	$42.09	$41.99	$42.02	$42.02	399,479
2024-03-12	$42.11	$42.11	$42.03	$42.08	$42.08	320,186
2024-03-11	$42.16	$42.19	$42.13	$42.15	$42.15	356,074
2024-03-08	$42.19	$42.25	$42.16	$42.21	$42.21	464,996
2024-03-07	$42.17	$42.17	$42.05	$42.15	$42.15	504,572
2024-03-06	$42.04	$42.13	$42.03	$42.07	$42.07	388,357
2024-03-05	$41.95	$42.02	$41.91	$42.02	$42.02	1,631,154
2024-03-04	$41.79	$41.84	$41.77	$41.80	$41.80	358,054
2024-03-01	$41.67	$41.88	$41.61	$41.88	$41.88	681,783
2024-02-29	$41.63	$41.78	$41.63	$41.72	$41.72	420,966
2024-02-28	$41.54	$41.67	$41.54	$41.67	$41.67	672,615
2024-02-27	$41.63	$41.74	$41.56	$41.60	$41.60	556,968
2024-02-26	$41.69	$41.69	$41.56	$41.64	$41.64	452,003
2024-02-23	$41.59	$41.73	$41.57	$41.64	$41.64	649,026
2024-02-22	$41.54	$41.59	$41.51	$41.54	$41.54	572,030
2024-02-21	$41.68	$41.68	$41.52	$41.59	$41.59	459,465
2024-02-20	$41.79	$41.84	$41.70	$41.81	$41.68	444,238
2024-02-16	$41.67	$41.80	$41.65	$41.80	$41.67	519,139
2024-02-15	$41.88	$41.90	$41.78	$41.83	$41.70	486,617
2024-02-14	$41.61	$41.77	$41.58	$41.75	$41.62	705,097
2024-02-13	$41.69	$41.70	$41.57	$41.65	$41.52	459,204
2024-02-12	$41.97	$41.98	$41.89	$41.96	$41.83	608,319
2024-02-09	$41.90	$41.96	$41.89	$41.95	$41.82	844,724
2024-02-08	$42.01	$42.01	$41.93	$42.00	$41.87	417,414
2024-02-07	$42.10	$42.19	$42.09	$42.12	$41.99	423,940
2024-02-06	$42.01	$42.20	$41.97	$42.20	$42.07	466,453
2024-02-05	$42.01	$42.05	$41.91	$41.99	$41.86	380,002
2024-02-02	$42.25	$42.32	$42.17	$42.26	$42.26	424,018
2024-02-01	$42.57	$42.70	$42.51	$42.60	$42.60	516,651
2024-01-31	$42.39	$42.54	$42.30	$42.54	$42.54	485,029
2024-01-30	$42.21	$42.24	$42.09	$42.24	$42.24	413,460
2024-01-29	$42.12	$42.21	$42.08	$42.18	$42.18	807,268
2024-01-26	$42.09	$42.09	$41.99	$42.04	$42.04	774,489
2024-01-25	$42.01	$42.09	$41.95	$42.05	$42.05	1,430,616
2024-01-24	$42.11	$42.11	$41.87	$41.91	$41.91	646,906
2024-01-23	$42.01	$42.01	$41.90	$41.99	$41.99	578,366
2024-01-22	$42.08	$42.12	$42.04	$42.10	$42.10	538,927
2024-01-19	$41.98	$42.10	$41.83	$42.10	$42.10	550,321
2024-01-18	$41.99	$42.02	$41.93	$41.97	$41.97	745,000
2024-01-17	$42.05	$42.11	$41.91	$42.11	$42.11	484,542
2024-01-16	$42.25	$42.32	$42.09	$42.15	$42.13	694,543
2024-01-12	$42.42	$42.48	$42.35	$42.45	$42.45	617,199
2024-01-11	$42.14	$42.32	$42.09	$42.24	$42.24	1,679,358
2024-01-10	$42.24	$42.25	$42.07	$42.08	$42.08	948,253
2024-01-09	$42.13	$42.18	$42.09	$42.14	$42.14	738,089
2024-01-08	$42.02	$42.21	$41.98	$42.21	$42.21	624,017
2024-01-05	$41.92	$42.20	$41.92	$41.95	$41.95	571,232
2024-01-04	$42.05	$42.12	$42.02	$42.05	$42.05	1,110,087
2024-01-03	$42.08	$42.27	$42.01	$42.27	$42.27	838,413
2024-01-02	$42.24	$42.35	$42.20	$42.35	$42.35	907,696
2023-12-29	$42.40	$42.49	$42.36	$42.40	$42.40	998,932
2023-12-28	$42.54	$42.56	$42.43	$42.52	$42.52	647,329
2023-12-27	$42.47	$42.59	$42.40	$42.54	$42.54	1,193,153
2023-12-26	$42.23	$42.33	$42.23	$42.31	$42.31	499,661
2023-12-22	$42.33	$42.38	$42.22	$42.38	$42.38	671,187
2023-12-21	$42.37	$42.37	$42.21	$42.32	$42.32	921,320
2023-12-20	$42.21	$42.38	$42.13	$42.38	$42.38	927,587
2023-12-19	$42.11	$42.18	$42.10	$42.14	$42.14	685,273
2023-12-18	$42.36	$42.38	$42.30	$42.38	$42.11	760,663
2023-12-15	$42.43	$42.50	$42.38	$42.42	$42.42	752,192
2023-12-14	$42.44	$42.58	$42.39	$42.53	$42.53	942,113
2023-12-13	$41.76	$42.23	$41.75	$42.16	$42.16	702,315
2023-12-12	$41.64	$41.70	$41.54	$41.70	$41.70	806,712
2023-12-11	$41.57	$41.70	$41.45	$41.70	$41.70	643,867
2023-12-08	$41.58	$41.68	$41.50	$41.68	$41.68	743,691
2023-12-07	$41.64	$41.83	$41.64	$41.77	$41.77	673,031
2023-12-06	$41.73	$41.79	$41.65	$41.78	$41.78	934,535
2023-12-05	$41.55	$41.70	$41.51	$41.65	$41.65	726,321
2023-12-04	$41.45	$41.51	$41.35	$41.48	$41.48	678,581
2023-12-01	$41.20	$41.59	$41.20	$41.54	$41.54	794,686
2023-11-30	$41.28	$41.31	$41.15	$41.31	$41.31	1,049,144
2023-11-29	$41.28	$41.40	$41.24	$41.40	$41.40	802,259
2023-11-28	$40.89	$41.14	$40.89	$41.10	$41.10	794,659
2023-11-27	$40.87	$41.01	$40.79	$41.01	$41.01	838,144
2023-11-24	$40.82	$40.82	$40.70	$40.79	$40.79	163,983
2023-11-22	$40.93	$40.94	$40.80	$40.91	$40.91	581,377
2023-11-21	$40.81	$40.89	$40.77	$40.85	$40.85	419,430
2023-11-20	$40.99	$41.10	$40.94	$41.08	$40.82	583,812
2023-11-17	$41.02	$41.06	$40.93	$41.06	$41.06	754,894
2023-11-16	$40.93	$41.07	$40.86	$41.07	$41.07	971,044
2023-11-15	$40.75	$40.76	$40.66	$40.74	$40.74	462,078
2023-11-14	$40.93	$40.96	$40.86	$40.91	$40.91	2,107,999
2023-11-13	$40.36	$40.44	$40.26	$40.37	$40.37	639,652
2023-11-10	$40.54	$40.54	$40.41	$40.48	$40.48	1,101,823
2023-11-09	$40.63	$40.64	$40.34	$40.37	$40.37	568,442
2023-11-08	$40.53	$40.72	$40.53	$40.72	$40.72	440,370
2023-11-07	$40.46	$40.61	$40.40	$40.53	$40.53	457,185
2023-11-06	$40.47	$40.47	$40.31	$40.36	$40.36	539,340
2023-11-03	$40.68	$40.74	$40.52	$40.58	$40.58	766,411
2023-11-02	$40.33	$40.36	$40.20	$40.28	$40.28	626,804
2023-11-01	$39.74	$40.07	$39.74	$39.93	$39.93	877,184
2023-10-31	$39.70	$39.77	$39.67	$39.77	$39.77	546,274
2023-10-30	$39.67	$39.72	$39.60	$39.71	$39.71	779,423
2023-10-27	$39.76	$39.77	$39.66	$39.74	$39.74	675,135
2023-10-26	$39.53	$39.77	$39.53	$39.77	$39.77	660,819
2023-10-25	$39.65	$39.65	$39.48	$39.54	$39.54	322,693
2023-10-24	$39.64	$39.78	$39.62	$39.78	$39.78	618,694
2023-10-23	$39.60	$39.89	$39.51	$39.87	$39.68	448,158
2023-10-20	$39.67	$39.74	$39.64	$39.69	$39.50	872,311
2023-10-19	$39.62	$39.74	$39.52	$39.52	$39.33	1,087,496
2023-10-18	$39.81	$39.85	$39.67	$39.70	$39.51	848,654
2023-10-17	$39.87	$39.97	$39.83	$39.91	$39.72	576,520
2023-10-16	$40.22	$40.26	$40.13	$40.16	$39.97	418,168
2023-10-13	$40.37	$40.38	$40.27	$40.35	$40.16	461,869
2023-10-12	$40.43	$40.43	$40.15	$40.21	$40.02	403,239
2023-10-11	$40.39	$40.47	$40.35	$40.47	$40.28	849,707
2023-10-10	$40.25	$40.42	$40.21	$40.35	$40.16	2,785,936
2023-10-09	$40.21	$40.42	$40.14	$40.42	$40.23	428,682
2023-10-06	$39.96	$40.09	$39.89	$40.05	$40.05	607,714
2023-10-05	$40.11	$40.17	$40.06	$40.14	$40.14	503,628
2023-10-04	$40.00	$40.13	$39.90	$40.10	$40.10	1,054,015
2023-10-03	$40.10	$40.11	$39.82	$39.82	$39.82	564,016
2023-10-02	$40.20	$40.25	$40.11	$40.11	$40.11	1,016,895
2023-09-29	$40.57	$40.57	$40.33	$40.37	$40.37	458,799
2023-09-28	$40.26	$40.42	$40.16	$40.42	$40.42	633,473
2023-09-27	$40.56	$40.56	$40.22	$40.30	$40.30	464,674
2023-09-26	$40.51	$40.51	$40.39	$40.41	$40.41	479,419
2023-09-25	$40.56	$40.58	$40.44	$40.50	$40.50	497,362
2023-09-22	$40.64	$40.74	$40.56	$40.73	$40.73	295,742
2023-09-21	$40.61	$40.61	$40.54	$40.59	$40.59	559,885
2023-09-20	$40.88	$40.92	$40.67	$40.67	$40.67	371,312
2023-09-19	$40.87	$40.87	$40.77	$40.79	$40.79	240,590
2023-09-18	$40.98	$41.07	$40.95	$41.07	$40.91	285,906
2023-09-15	$41.09	$41.09	$40.98	$41.07	$40.91	569,324
2023-09-14	$41.18	$41.18	$41.07	$41.08	$40.92	389,468
2023-09-13	$41.05	$41.17	$40.99	$41.11	$40.95	346,205
2023-09-12	$41.12	$41.14	$40.99	$41.09	$40.93	333,012
2023-09-11	$41.09	$41.10	$41.02	$41.05	$40.89	392,414
2023-09-08	$41.12	$41.20	$41.08	$41.11	$40.95	257,631
2023-09-07	$41.04	$41.11	$40.98	$41.11	$40.95	323,761
2023-09-06	$41.00	$41.04	$40.90	$40.93	$40.77	645,756
2023-09-05	$41.15	$41.15	$41.02	$41.05	$40.89	315,408
2023-09-01	$41.41	$41.41	$41.17	$41.24	$41.24	388,644
2023-08-31	$41.37	$41.42	$41.32	$41.39	$41.39	562,356
2023-08-30	$41.35	$41.38	$41.27	$41.29	$41.29	360,684
2023-08-29	$41.03	$41.32	$41.02	$41.30	$41.30	1,155,554
2023-08-28	$41.08	$41.10	$41.00	$41.10	$41.10	375,385
2023-08-25	$41.00	$41.08	$40.87	$41.02	$41.02	475,842
2023-08-24	$41.05	$41.08	$40.98	$41.01	$41.01	242,017
2023-08-23	$40.99	$41.12	$40.85	$41.12	$41.12	298,670
2023-08-22	$40.76	$40.81	$40.70	$40.79	$40.79	988,907
2023-08-21	$40.96	$40.96	$40.81	$40.89	$40.75	451,646
2023-08-18	$41.03	$41.12	$40.99	$41.09	$41.09	388,363
2023-08-17	$41.03	$41.07	$40.69	$40.99	$40.99	390,685
2023-08-16	$41.05	$41.17	$40.95	$40.95	$40.95	476,403
2023-08-15	$41.15	$41.21	$41.06	$41.11	$41.11	405,856
2023-08-14	$41.21	$41.27	$41.12	$41.15	$41.15	314,681
2023-08-11	$41.27	$41.36	$41.20	$41.20	$41.20	280,686
2023-08-10	$41.58	$41.69	$41.37	$41.39	$41.39	348,860
2023-08-09	$41.59	$41.63	$41.54	$41.60	$41.60	292,009
2023-08-08	$41.52	$41.64	$41.50	$41.58	$41.58	426,021
2023-08-07	$41.48	$41.50	$41.40	$41.46	$41.46	445,849
2023-08-04	$41.33	$41.51	$41.33	$41.50	$41.50	380,113
2023-08-03	$41.18	$41.22	$41.08	$41.21	$41.21	517,787
2023-08-02	$41.41	$41.41	$41.26	$41.33	$41.33	609,371
2023-08-01	$41.56	$41.58	$41.42	$41.49	$41.49	326,436
2023-07-31	$41.59	$41.73	$41.59	$41.71	$41.71	281,275
2023-07-28	$41.59	$41.66	$41.54	$41.66	$41.66	308,520
2023-07-27	$41.68	$41.73	$41.42	$41.45	$41.45	358,120
2023-07-26	$41.75	$41.81	$41.64	$41.81	$41.81	278,315
2023-07-25	$41.63	$41.66	$41.58	$41.65	$41.65	313,791
2023-07-24	$41.82	$41.84	$41.66	$41.72	$41.72	489,819
2023-07-21	$41.81	$41.81	$41.71	$41.74	$41.74	258,565
2023-07-20	$41.78	$41.78	$41.62	$41.73	$41.73	236,461
2023-07-19	$41.90	$41.93	$41.81	$41.92	$41.92	275,375
2023-07-18	$41.90	$41.92	$41.77	$41.78	$41.78	489,117
2023-07-17	$41.89	$41.94	$41.82	$41.93	$41.79	426,886
2023-07-14	$41.98	$42.01	$41.81	$41.86	$41.72	270,205
2023-07-13	$41.98	$42.12	$41.93	$42.05	$41.91	356,549
2023-07-12	$41.71	$41.86	$41.66	$41.81	$41.67	231,809
2023-07-11	$41.46	$41.51	$41.39	$41.50	$41.36	222,488
2023-07-10	$41.25	$41.45	$41.25	$41.40	$41.26	404,229
2023-07-07	$41.21	$41.38	$41.20	$41.22	$41.08	288,654
2023-07-06	$41.23	$41.25	$41.08	$41.21	$41.07	459,645
2023-07-05	$41.61	$41.63	$41.42	$41.50	$41.36	397,497
2023-07-03	$41.71	$41.80	$41.61	$41.63	$41.49	139,224
2023-06-30	$41.67	$41.74	$41.60	$41.73	$41.73	249,116
2023-06-29	$41.62	$41.64	$41.54	$41.57	$41.57	283,134
2023-06-28	$41.81	$41.91	$41.75	$41.91	$41.91	382,023
2023-06-27	$41.88	$41.91	$41.71	$41.74	$41.74	497,986
2023-06-26	$41.88	$41.91	$41.80	$41.86	$41.86	300,891
2023-06-23	$41.89	$41.89	$41.73	$41.80	$41.80	370,239
2023-06-22	$41.71	$41.77	$41.64	$41.66	$41.66	239,100
2023-06-21	$41.74	$41.88	$41.67	$41.86	$41.86	522,974
2023-06-20	$41.96	$42.04	$41.93	$41.93	$41.78	511,607
2023-06-16	$41.91	$41.95	$41.81	$41.92	$41.77	223,124
2023-06-15	$41.94	$42.05	$41.89	$42.00	$42.00	559,830
2023-06-14	$41.85	$41.89	$41.63	$41.75	$41.75	439,386
2023-06-13	$42.30	$42.30	$41.72	$41.73	$41.73	308,349
2023-06-12	$41.86	$41.95	$41.78	$41.95	$41.95	915,032
2023-06-09	$41.82	$41.90	$41.79	$41.86	$41.86	451,909
2023-06-08	$41.78	$41.97	$41.78	$41.97	$41.97	322,096
2023-06-07	$41.96	$41.97	$41.73	$41.77	$41.77	345,253
2023-06-06	$41.92	$41.97	$41.85	$41.95	$41.95	541,217
2023-06-05	$41.84	$42.02	$41.80	$41.95	$41.95	349,200
2023-06-02	$42.11	$42.11	$41.91	$41.95	$41.95	1,367,280
2023-06-01	$42.06	$42.20	$42.06	$42.19	$42.19	420,949
2023-05-31	$41.90	$42.05	$41.86	$42.02	$42.02	382,051
2023-05-30	$41.78	$41.89	$41.72	$41.87	$41.87	425,202
2023-05-26	$41.55	$41.63	$41.49	$41.58	$41.58	461,008
2023-05-25	$41.65	$41.70	$41.55	$41.55	$41.55	315,939
2023-05-24	$41.90	$41.90	$41.73	$41.76	$41.76	356,813
2023-05-23	$41.76	$41.89	$41.73	$41.85	$41.85	411,452
2023-05-22	$42.05	$42.10	$41.96	$42.02	$41.85	300,883
2023-05-19	$42.06	$42.15	$41.81	$41.81	$41.64	332,604
2023-05-18	$42.20	$42.20	$42.06	$42.09	$41.92	327,191
2023-05-17	$42.40	$42.40	$42.25	$42.29	$42.12	559,422
2023-05-16	$42.35	$42.38	$42.28	$42.35	$42.18	469,453
2023-05-15	$42.48	$42.54	$42.44	$42.49	$42.32	574,747
2023-05-12	$42.74	$42.76	$42.52	$42.53	$42.36	267,517
2023-05-11	$42.81	$42.82	$42.72	$42.73	$42.56	662,168
2023-05-10	$42.60	$42.81	$42.57	$42.67	$42.50	677,842
2023-05-09	$42.41	$42.45	$42.38	$42.40	$42.23	242,682
2023-05-08	$42.48	$42.53	$42.42	$42.44	$42.27	217,140
2023-05-05	$42.70	$42.70	$42.57	$42.63	$42.46	370,738
2023-05-04	$42.68	$42.96	$42.68	$42.80	$42.63	360,566
2023-05-03	$42.71	$42.89	$42.67	$42.81	$42.64	498,882
2023-05-02	$42.32	$42.65	$42.32	$42.64	$42.47	863,003
2023-05-01	$42.50	$42.50	$42.21	$42.25	$42.08	270,657
2023-04-28	$42.58	$42.62	$42.51	$42.62	$42.62	216,782
2023-04-27	$42.45	$42.46	$42.38	$42.39	$42.39	229,987
2023-04-26	$42.70	$42.72	$42.51	$42.57	$42.57	660,449
2023-04-25	$42.55	$42.72	$42.55	$42.67	$42.67	290,438
2023-04-24	$42.27	$42.40	$42.26	$42.34	$42.34	658,838
2023-04-21	$42.45	$42.46	$42.27	$42.31	$42.31	217,162
2023-04-20	$42.36	$42.37	$42.30	$42.36	$42.36	250,636
2023-04-19	$42.17	$42.19	$42.09	$42.15	$42.15	300,313
2023-04-18	$42.21	$42.30	$42.21	$42.27	$42.27	323,620
2023-04-17	$42.42	$42.42	$42.31	$42.32	$42.21	246,240
2023-04-14	$42.60	$42.60	$42.48	$42.54	$42.43	213,382
2023-04-13	$42.81	$42.85	$42.63	$42.63	$42.52	702,826
2023-04-12	$42.83	$42.83	$42.61	$42.71	$42.71	320,647
2023-04-11	$42.51	$42.61	$42.48	$42.59	$42.59	284,637
2023-04-10	$42.63	$42.63	$42.46	$42.62	$42.62	222,870
2023-04-06	$42.93	$42.98	$42.86	$42.87	$42.87	248,063
2023-04-05	$42.93	$43.05	$42.91	$42.94	$42.94	229,845
2023-04-04	$42.54	$42.89	$42.52	$42.86	$42.86	299,919
2023-04-03	$42.42	$42.72	$42.39	$42.72	$42.72	500,022
2023-03-31	$42.36	$42.50	$42.17	$42.50	$42.50	333,874
2023-03-30	$42.22	$42.31	$42.22	$42.27	$42.27	847,060
2023-03-29	$42.11	$42.43	$42.11	$42.43	$42.43	166,406
2023-03-28	$42.20	$42.31	$42.16	$42.23	$42.23	322,860
2023-03-27	$42.40	$42.48	$42.29	$42.31	$42.31	430,045
2023-03-24	$42.81	$42.81	$42.63	$42.72	$42.72	248,599
2023-03-23	$42.45	$42.70	$42.44	$42.63	$42.63	257,625
2023-03-22	$42.06	$42.61	$42.04	$42.55	$42.55	254,962
2023-03-21	$42.16	$42.21	$42.08	$42.12	$42.12	248,555
2023-03-20	$42.60	$42.61	$42.31	$42.37	$42.23	364,149
2023-03-17	$42.45	$42.69	$42.39	$42.68	$42.54	1,231,469
2023-03-16	$42.60	$42.60	$42.18	$42.30	$42.16	318,714
2023-03-15	$42.49	$42.59	$42.22	$42.44	$42.30	334,259
2023-03-14	$42.24	$42.25	$41.92	$42.25	$42.11	245,924
2023-03-13	$42.39	$42.58	$42.20	$42.30	$42.16	357,521
2023-03-10	$41.87	$42.01	$41.78	$41.89	$41.75	281,389
2023-03-09	$41.38	$41.52	$41.34	$41.44	$41.30	369,110
2023-03-08	$41.42	$41.48	$41.25	$41.30	$41.16	343,841
2023-03-07	$41.50	$41.52	$41.30	$41.33	$41.19	243,963
2023-03-06	$41.61	$41.61	$41.43	$41.43	$41.29	276,672
2023-03-03	$41.45	$41.54	$41.34	$41.53	$41.39	351,862
2023-03-02	$41.17	$41.26	$41.15	$41.26	$41.12	327,910
2023-03-01	$41.47	$41.47	$41.32	$41.37	$41.37	933,885
2023-02-28	$41.45	$41.59	$41.41	$41.57	$41.57	223,612
2023-02-27	$41.56	$41.63	$41.53	$41.58	$41.58	246,051
2023-02-24	$41.50	$41.50	$41.40	$41.45	$41.45	252,728
2023-02-23	$41.64	$41.73	$41.58	$41.73	$41.73	338,926
2023-02-22	$41.60	$41.66	$41.53	$41.56	$41.56	220,694
2023-02-21	$41.81	$41.81	$41.62	$41.62	$41.46	317,550
2023-02-17	$41.87	$42.04	$41.83	$42.02	$41.86	188,371
2023-02-16	$41.98	$42.06	$41.90	$41.96	$41.80	280,195
2023-02-15	$42.07	$42.11	$41.99	$42.05	$41.89	310,489
2023-02-14	$42.26	$42.31	$42.04	$42.15	$41.99	278,414
2023-02-13	$42.20	$42.32	$42.20	$42.31	$42.15	176,896
2023-02-10	$42.37	$42.37	$42.21	$42.21	$42.05	192,667
2023-02-09	$42.68	$42.68	$42.36	$42.39	$42.22	304,384
2023-02-08	$42.52	$42.56	$42.43	$42.55	$42.39	297,034
2023-02-07	$42.50	$42.68	$42.44	$42.50	$42.34	220,560
2023-02-06	$42.57	$42.60	$42.51	$42.52	$42.36	273,178
2023-02-03	$42.92	$42.95	$42.78	$42.83	$42.83	331,542
2023-02-02	$43.33	$43.51	$43.18	$43.21	$43.21	556,461
2023-02-01	$42.96	$43.24	$42.81	$43.21	$43.21	359,317
2023-01-31	$42.87	$42.90	$42.69	$42.84	$42.84	338,436
2023-01-30	$42.70	$42.78	$42.66	$42.66	$42.66	278,406
2023-01-27	$42.79	$42.87	$42.75	$42.87	$42.87	307,934
2023-01-26	$42.96	$42.96	$42.80	$42.87	$42.87	353,618
2023-01-25	$42.89	$42.97	$42.82	$42.96	$42.96	265,615
2023-01-24	$42.77	$42.91	$42.63	$42.90	$42.90	459,609
2023-01-23	$42.68	$42.82	$42.68	$42.73	$42.73	351,384
2023-01-20	$42.84	$42.87	$42.72	$42.85	$42.85	755,913
2023-01-19	$42.95	$43.02	$42.90	$42.91	$42.91	227,385
2023-01-18	$43.02	$43.27	$42.92	$43.27	$43.27	382,409
2023-01-17	$42.65	$42.75	$42.62	$42.66	$42.63	328,082
2023-01-13	$42.84	$42.87	$42.70	$42.75	$42.72	1,555,337
2023-01-12	$42.74	$42.94	$42.59	$42.91	$42.88	1,898,348
2023-01-11	$42.46	$42.58	$42.44	$42.57	$42.54	1,005,522
2023-01-10	$42.34	$42.40	$42.25	$42.34	$42.31	483,344
2023-01-09	$42.36	$42.55	$42.33	$42.46	$42.43	387,448
2023-01-06	$41.95	$42.40	$41.89	$42.36	$42.33	380,779
2023-01-05	$41.77	$41.89	$41.68	$41.86	$41.84	437,080
2023-01-04	$41.93	$41.98	$41.85	$41.92	$41.90	346,208
2023-01-03	$41.87	$41.87	$41.62	$41.70	$41.67	850,368
2022-12-30	$41.62	$41.63	$41.49	$41.52	$41.50	685,102
2022-12-29	$41.64	$41.72	$41.59	$41.71	$41.69	944,915
2022-12-28	$41.64	$41.68	$41.51	$41.51	$41.49	511,961
2022-12-27	$41.69	$41.76	$41.57	$41.59	$41.33	608,012
2022-12-23	$41.87	$41.95	$41.84	$41.92	$41.65	458,176
2022-12-22	$41.98	$42.09	$41.97	$42.02	$41.76	477,863
2022-12-21	$42.07	$42.09	$41.98	$42.04	$41.78	1,369,422
2022-12-20	$42.01	$42.01	$41.85	$41.90	$41.64	359,445
2022-12-19	$42.47	$42.47	$42.34	$42.38	$41.88	365,931
2022-12-16	$42.48	$42.73	$42.44	$42.67	$42.67	444,447
2022-12-15	$42.71	$42.76	$42.60	$42.74	$42.74	278,792
2022-12-14	$42.67	$42.75	$42.44	$42.71	$42.71	920,965
2022-12-13	$42.92	$42.92	$42.56	$42.63	$42.63	476,742
2022-12-12	$42.52	$42.52	$42.22	$42.27	$42.27	384,929
2022-12-09	$42.40	$42.43	$42.29	$42.30	$42.30	753,927
2022-12-08	$42.56	$42.60	$42.46	$42.53	$42.53	304,958
2022-12-07	$42.53	$42.69	$42.43	$42.69	$42.69	622,768
2022-12-06	$42.25	$42.34	$42.21	$42.29	$42.29	456,187
2022-12-05	$42.32	$42.38	$42.14	$42.20	$42.20	343,831
2022-12-02	$42.19	$42.55	$42.11	$42.55	$42.55	278,569
2022-12-01	$42.17	$42.43	$42.14	$42.41	$42.41	647,506
2022-11-30	$41.62	$42.05	$41.55	$42.05	$42.05	379,148
2022-11-29	$41.65	$41.77	$41.65	$41.67	$41.67	436,529
2022-11-28	$41.95	$42.14	$41.75	$41.81	$41.81	443,130
2022-11-25	$41.88	$41.92	$41.84	$41.92	$41.92	88,193
2022-11-23	$41.72	$41.94	$41.71	$41.94	$41.94	403,681
2022-11-22	$41.58	$41.69	$41.56	$41.66	$41.66	1,013,897
2022-11-21	$41.71	$41.74	$41.50	$41.56	$41.44	905,908
2022-11-18	$41.77	$41.77	$41.58	$41.67	$41.55	619,129
2022-11-17	$41.73	$41.73	$41.54	$41.66	$41.54	1,266,906
2022-11-16	$41.75	$41.91	$41.71	$41.87	$41.75	1,323,927
2022-11-15	$41.55	$41.64	$41.46	$41.62	$41.50	1,462,144
2022-11-14	$41.37	$41.39	$41.25	$41.34	$41.22	1,217,786
2022-11-11	$41.31	$41.47	$41.31	$41.42	$41.30	350,178
2022-11-10	$41.08	$41.45	$41.08	$41.43	$41.31	1,136,688
2022-11-09	$40.43	$40.52	$40.33	$40.46	$40.34	1,379,580
2022-11-08	$40.36	$40.49	$40.32	$40.44	$40.32	730,037
2022-11-07	$40.37	$40.38	$40.21	$40.27	$40.27	1,148,730
2022-11-04	$40.44	$40.48	$40.26	$40.38	$40.38	892,824
2022-11-03	$40.14	$40.38	$40.08	$40.33	$40.33	983,239
2022-11-02	$40.61	$40.89	$40.38	$40.47	$40.47	258,775
2022-11-01	$40.76	$40.78	$40.45	$40.54	$40.54	534,358
2022-10-31	$40.60	$40.62	$40.37	$40.51	$40.51	952,031
2022-10-28	$40.59	$40.74	$40.52	$40.69	$40.69	305,192
2022-10-27	$40.60	$40.82	$40.52	$40.72	$40.72	537,005
2022-10-26	$40.42	$40.61	$40.42	$40.51	$40.51	542,587
2022-10-25	$40.23	$40.45	$40.23	$40.32	$40.32	643,237
2022-10-24	$39.99	$40.10	$39.83	$39.94	$39.94	1,324,427
2022-10-21	$39.70	$40.02	$39.65	$39.98	$39.98	421,316
2022-10-20	$39.99	$40.10	$39.79	$39.82	$39.82	405,025
2022-10-19	$40.16	$40.22	$40.02	$40.08	$40.08	345,409
2022-10-18	$40.52	$40.52	$40.28	$40.45	$40.45	609,344
2022-10-17	$40.62	$40.69	$40.39	$40.46	$40.35	462,052
2022-10-14	$40.79	$40.79	$40.29	$40.31	$40.21	625,390
2022-10-13	$40.18	$40.70	$40.09	$40.55	$40.45	505,880
2022-10-12	$40.64	$40.75	$40.59	$40.71	$40.60	765,405
2022-10-11	$40.76	$40.89	$40.63	$40.68	$40.58	4,060,193
2022-10-10	$40.91	$40.91	$40.60	$40.71	$40.60	442,536
2022-10-07	$40.93	$40.96	$40.82	$40.87	$40.76	722,125
2022-10-06	$41.34	$41.34	$41.09	$41.12	$41.01	440,342
2022-10-05	$41.31	$41.34	$41.07	$41.27	$41.16	755,019
2022-10-04	$41.67	$41.69	$41.47	$41.54	$41.43	959,752
2022-10-03	$41.30	$41.66	$41.27	$41.38	$41.27	728,491
2022-09-30	$41.16	$41.25	$40.91	$40.94	$40.94	695,968
2022-09-29	$41.06	$41.14	$40.92	$41.07	$41.07	594,698
2022-09-28	$41.11	$41.36	$40.95	$41.32	$41.32	1,042,408
2022-09-27	$40.79	$40.86	$40.52	$40.64	$40.64	445,751
2022-09-26	$41.25	$41.25	$40.73	$40.79	$40.79	383,808
2022-09-23	$41.54	$41.54	$41.29	$41.42	$41.42	453,435
2022-09-22	$41.76	$41.78	$41.53	$41.57	$41.57	300,590
2022-09-21	$42.05	$42.11	$41.73	$42.04	$42.04	267,962
2022-09-20	$42.04	$42.06	$41.92	$41.98	$41.98	256,928
2022-09-19	$42.25	$42.33	$42.17	$42.29	$42.19	252,833
2022-09-16	$42.26	$42.41	$42.24	$42.37	$42.27	156,154
2022-09-15	$42.43	$42.49	$42.35	$42.38	$42.27	200,204
2022-09-14	$42.45	$42.62	$42.44	$42.53	$42.43	176,186
2022-09-13	$42.45	$42.50	$42.41	$42.48	$42.38	408,098
2022-09-12	$42.97	$43.01	$42.75	$42.79	$42.69	265,503
2022-09-09	$42.94	$43.02	$42.82	$42.83	$42.73	266,952
2022-09-08	$42.92	$43.01	$42.85	$42.87	$42.77	595,074
2022-09-07	$42.81	$43.00	$42.80	$42.98	$42.98	190,250
2022-09-06	$42.93	$42.93	$42.69	$42.75	$42.75	285,041
2022-09-02	$43.14	$43.25	$43.06	$43.09	$43.09	1,161,868
2022-09-01	$42.97	$42.98	$42.75	$42.96	$42.96	929,597
2022-08-31	$43.30	$43.37	$43.06	$43.06	$43.06	215,630
2022-08-30	$43.40	$43.49	$43.23	$43.37	$43.37	238,638
2022-08-29	$43.42	$43.43	$43.31	$43.37	$43.37	196,106
2022-08-26	$43.71	$43.76	$43.58	$43.60	$43.60	209,444
2022-08-25	$43.54	$43.78	$43.48	$43.77	$43.77	139,507
2022-08-24	$43.57	$43.57	$43.43	$43.51	$43.51	266,704
2022-08-23	$43.58	$43.81	$43.54	$43.62	$43.62	382,761
2022-08-22	$43.85	$43.85	$43.69	$43.74	$43.61	358,958
2022-08-19	$44.03	$44.03	$43.88	$43.98	$43.86	316,697
2022-08-18	$44.36	$44.38	$44.26	$44.29	$44.17	156,999
2022-08-17	$44.25	$44.31	$44.11	$44.19	$44.07	513,158
2022-08-16	$44.55	$44.55	$44.36	$44.51	$44.39	257,372
2022-08-15	$44.63	$44.64	$44.56	$44.60	$44.48	260,398
2022-08-12	$44.43	$44.51	$44.32	$44.51	$44.39	313,107
2022-08-11	$44.65	$44.70	$44.25	$44.26	$44.14	273,394
2022-08-10	$44.54	$44.66	$44.40	$44.45	$44.33	314,373
2022-08-09	$44.26	$44.30	$44.20	$44.26	$44.14	269,550
2022-08-08	$44.39	$44.46	$44.34	$44.38	$44.26	338,987
2022-08-05	$44.23	$44.27	$44.12	$44.22	$44.10	238,533
2022-08-04	$44.65	$44.77	$44.60	$44.75	$44.63	437,848
2022-08-03	$44.37	$44.61	$44.23	$44.60	$44.48	257,027
2022-08-02	$44.87	$44.95	$44.38	$44.40	$44.28	357,384
2022-08-01	$44.86	$45.03	$44.81	$44.91	$44.79	490,407
2022-07-29	$44.73	$44.97	$44.69	$44.83	$44.71	285,996
2022-07-28	$44.76	$44.82	$44.67	$44.76	$44.63	321,444
2022-07-27	$44.29	$44.55	$44.28	$44.41	$44.29	285,465
2022-07-26	$44.38	$44.41	$44.17	$44.17	$44.05	279,287
2022-07-25	$44.19	$44.25	$44.16	$44.21	$44.08	346,700
2022-07-22	$44.34	$44.50	$44.26	$44.40	$44.28	268,092
2022-07-21	$43.70	$44.01	$43.68	$44.01	$43.89	251,704
2022-07-20	$43.78	$43.78	$43.56	$43.56	$43.44	171,898
2022-07-19	$43.69	$43.70	$43.58	$43.65	$43.53	326,858
2022-07-18	$43.79	$43.82	$43.68	$43.80	$43.59	372,611
2022-07-15	$43.74	$43.94	$43.71	$43.89	$43.68	425,806
2022-07-14	$43.54	$43.80	$43.44	$43.69	$43.48	234,621
2022-07-13	$43.41	$43.88	$43.39	$43.87	$43.66	308,565
2022-07-12	$43.81	$43.89	$43.73	$43.75	$43.54	209,216
2022-07-11	$43.69	$43.78	$43.64	$43.66	$43.45	246,978
2022-07-08	$43.50	$43.58	$43.48	$43.52	$43.31	359,484
2022-07-07	$43.80	$43.84	$43.64	$43.68	$43.47	392,412
2022-07-06	$44.22	$44.22	$43.75	$43.77	$43.56	339,680
2022-07-05	$44.12	$44.16	$44.03	$44.10	$43.89	240,030
2022-07-01	$43.95	$44.22	$43.92	$44.04	$43.83	360,281
2022-06-30	$43.49	$43.71	$43.49	$43.62	$43.41	420,743
2022-06-29	$43.11	$43.39	$43.11	$43.39	$43.18	502,073
2022-06-28	$43.10	$43.15	$43.04	$43.14	$42.93	517,767
2022-06-27	$43.21	$43.31	$43.11	$43.14	$42.93	428,828
2022-06-24	$43.63	$43.63	$43.33	$43.39	$43.18	361,027
2022-06-23	$43.39	$43.67	$43.35	$43.39	$43.18	565,694
2022-06-22	$43.21	$43.29	$43.14	$43.19	$42.98	619,270
2022-06-21	$43.00	$43.09	$42.91	$42.93	$42.64	534,862
2022-06-17	$43.16	$43.21	$42.97	$43.10	$42.81	475,508
2022-06-16	$42.66	$43.18	$42.63	$43.18	$42.89	288,773
2022-06-15	$42.85	$43.10	$42.59	$43.03	$42.74	517,528
2022-06-14	$42.90	$42.93	$42.42	$42.49	$42.21	593,031
2022-06-13	$43.06	$43.10	$42.55	$42.78	$42.49	887,391
2022-06-10	$43.80	$43.82	$43.49	$43.60	$43.31	262,944
2022-06-09	$44.07	$44.17	$44.03	$44.05	$43.75	188,588
2022-06-08	$44.26	$44.32	$44.17	$44.18	$43.88	192,239
2022-06-07	$44.26	$44.40	$44.26	$44.34	$44.04	318,846
2022-06-06	$44.40	$44.40	$44.16	$44.19	$43.90	210,882
2022-06-03	$44.40	$44.50	$44.38	$44.47	$44.17	244,807
2022-06-02	$44.54	$44.58	$44.43	$44.55	$44.25	280,755
2022-06-01	$44.74	$44.79	$44.42	$44.48	$44.18	316,432
2022-05-31	$44.77	$44.77	$44.62	$44.73	$44.43	258,798
2022-05-27	$44.99	$45.07	$44.94	$45.02	$44.72	326,138
2022-05-26	$44.95	$45.02	$44.84	$44.90	$44.60	434,265
2022-05-25	$44.83	$44.90	$44.76	$44.90	$44.60	347,722
2022-05-24	$44.43	$44.72	$44.43	$44.68	$44.38	412,495
2022-05-23	$44.51	$44.52	$44.31	$44.36	$44.00	439,004
2022-05-20	$44.42	$44.62	$44.41	$44.53	$44.17	695,534
2022-05-19	$44.53	$44.55	$44.25	$44.37	$44.01	400,421
2022-05-18	$44.10	$44.43	$44.09	$44.30	$43.94	1,463,971
2022-05-17	$44.38	$44.38	$44.15	$44.18	$43.82	592,769
2022-05-16	$44.39	$44.50	$44.36	$44.45	$44.09	1,160,094
2022-05-13	$44.47	$44.47	$44.28	$44.33	$43.97	493,484
2022-05-12	$44.45	$44.74	$44.43	$44.46	$44.09	389,898
2022-05-11	$44.10	$44.43	$44.05	$44.34	$43.98	397,492
2022-05-10	$44.32	$44.36	$44.21	$44.22	$43.86	609,376
2022-05-09	$43.92	$44.16	$43.88	$44.14	$43.78	350,637
2022-05-06	$43.91	$44.07	$43.86	$43.89	$43.53	451,974
2022-05-05	$44.19	$44.25	$43.90	$44.06	$43.70	178,607
2022-05-04	$44.01	$44.50	$43.98	$44.48	$44.12	135,469
2022-05-03	$44.35	$44.35	$44.13	$44.14	$43.78	568,408
2022-05-02	$44.13	$44.13	$44.01	$44.08	$43.72	435,273
2022-04-29	$44.26	$44.44	$44.26	$44.29	$43.93	229,853
2022-04-28	$44.50	$44.61	$44.45	$44.55	$44.19	316,478
2022-04-27	$44.83	$44.97	$44.61	$44.62	$44.26	474,580
2022-04-26	$44.89	$44.89	$44.75	$44.83	$44.47	154,356
2022-04-25	$44.59	$44.80	$44.59	$44.75	$44.39	226,073
2022-04-22	$44.35	$44.40	$44.17	$44.38	$44.02	183,789
2022-04-21	$44.60	$44.60	$44.27	$44.38	$44.02	207,957
2022-04-20	$44.61	$44.75	$44.59	$44.71	$44.35	147,894
2022-04-19	$44.74	$44.74	$44.45	$44.45	$44.08	436,211
2022-04-18	$45.03	$45.03	$44.84	$44.89	$44.46	119,176
2022-04-14	$45.36	$45.36	$44.83	$45.01	$44.57	134,465
2022-04-13	$45.44	$45.53	$45.36	$45.46	$45.02	300,190
2022-04-12	$45.47	$45.47	$45.11	$45.30	$44.86	177,410
2022-04-11	$45.11	$45.32	$45.04	$45.10	$44.67	136,841
2022-04-08	$45.26	$45.37	$45.23	$45.27	$44.84	73,162
2022-04-07	$45.62	$45.66	$45.44	$45.53	$45.09	149,708
2022-04-06	$45.64	$45.68	$45.46	$45.60	$45.16	98,700
2022-04-05	$46.10	$46.10	$45.73	$45.73	$45.29	145,137
2022-04-04	$46.20	$46.23	$46.09	$46.23	$45.79	149,831
2022-04-01	$46.00	$46.23	$45.97	$46.13	$45.69	134,918
2022-03-31	$46.34	$46.45	$46.28	$46.40	$45.96	344,105
2022-03-30	$46.08	$46.31	$46.07	$46.29	$45.85	119,465
2022-03-29	$46.11	$46.18	$45.99	$46.15	$45.71	433,909
2022-03-28	$45.87	$45.96	$45.83	$45.89	$45.45	105,718
2022-03-25	$46.08	$46.08	$45.78	$45.81	$45.37	77,427
2022-03-24	$46.16	$46.32	$46.13	$46.27	$45.83	136,822
2022-03-23	$46.31	$46.38	$46.20	$46.35	$45.91	174,164
2022-03-22	$46.23	$46.26	$46.17	$46.23	$45.79	106,259
2022-03-21	$46.69	$46.69	$46.38	$46.41	$45.91	88,553
2022-03-18	$46.90	$46.99	$46.88	$46.89	$46.38	135,481
2022-03-17	$46.76	$46.91	$46.76	$46.85	$46.34	385,294
2022-03-16	$46.72	$46.75	$46.37	$46.69	$46.18	121,162
2022-03-15	$46.80	$46.83	$46.63	$46.69	$46.18	128,136
2022-03-14	$46.83	$46.83	$46.58	$46.60	$46.10	133,625
2022-03-11	$47.16	$47.19	$47.10	$47.14	$46.63	299,483
2022-03-10	$47.40	$47.40	$47.12	$47.18	$46.67	106,762
2022-03-09	$47.48	$47.52	$47.42	$47.47	$46.96	106,436
2022-03-08	$47.56	$47.59	$47.49	$47.56	$47.04	174,404
2022-03-07	$47.92	$48.05	$47.77	$47.77	$47.25	227,621
2022-03-04	$48.22	$48.35	$48.12	$48.16	$47.64	110,264
2022-03-03	$48.03	$48.03	$47.86	$47.97	$47.45	111,006
2022-03-02	$48.25	$48.25	$47.81	$47.82	$47.30	137,884
2022-03-01	$48.31	$48.58	$48.31	$48.41	$47.89	356,192
2022-02-28	$47.95	$48.15	$47.94	$48.09	$47.57	152,291
2022-02-25	$47.82	$47.82	$47.59	$47.70	$47.18	250,194
2022-02-24	$47.74	$47.74	$47.61	$47.70	$47.18	177,463
2022-02-23	$47.64	$47.66	$47.53	$47.55	$47.03	86,856
2022-02-22	$47.82	$47.85	$47.75	$47.85	$47.27	109,468
2022-02-18	$47.95	$47.96	$47.86	$47.91	$47.33	136,959
2022-02-17	$47.76	$47.91	$47.76	$47.86	$47.28	95,681
2022-02-16	$47.76	$47.76	$47.61	$47.74	$47.16	169,268
2022-02-15	$47.66	$47.97	$47.65	$47.66	$47.08	341,619
2022-02-14	$47.81	$48.06	$47.61	$47.74	$47.16	261,087
2022-02-11	$47.99	$48.10	$47.70	$48.04	$47.46	201,420
2022-02-10	$47.97	$48.04	$47.71	$47.72	$47.14	93,630
2022-02-09	$48.25	$48.41	$48.22	$48.22	$47.64	210,193
2022-02-08	$48.28	$48.29	$48.18	$48.22	$47.64	173,515
2022-02-07	$48.31	$48.44	$48.29	$48.39	$47.80	214,546
2022-02-04	$48.38	$48.38	$48.27	$48.32	$47.73	54,351
2022-02-03	$48.74	$48.74	$48.65	$48.72	$48.13	91,824
2022-02-02	$48.92	$49.05	$48.90	$48.91	$48.32	72,679
2022-02-01	$48.88	$48.90	$48.79	$48.85	$48.26	132,682
2022-01-31	$48.77	$48.90	$48.76	$48.86	$48.27	99,729
2022-01-28	$48.66	$48.86	$48.52	$48.85	$48.26	86,984
2022-01-27	$48.72	$48.87	$48.72	$48.74	$48.15	95,237
2022-01-26	$49.07	$49.07	$48.68	$48.71	$48.12	46,444
2022-01-25	$49.11	$49.14	$48.99	$48.99	$48.40	75,853
2022-01-24	$49.18	$49.20	$49.07	$49.07	$48.48	77,905
2022-01-21	$49.03	$49.17	$49.03	$49.07	$48.48	107,915
2022-01-20	$48.92	$48.97	$48.86	$48.89	$48.30	40,564
2022-01-19	$48.86	$48.97	$48.86	$48.89	$48.30	97,728
2022-01-18	$48.94	$49.06	$48.76	$48.79	$48.19	106,042
2022-01-14	$49.34	$49.34	$49.16	$49.18	$48.57	80,481
2022-01-13	$49.36	$49.44	$49.34	$49.44	$48.83	65,562
2022-01-12	$49.42	$49.53	$49.36	$49.36	$48.75	121,198
2022-01-11	$49.21	$49.62	$49.17	$49.35	$48.73	205,971
2022-01-10	$49.18	$49.54	$49.15	$49.25	$48.64	180,894
2022-01-07	$49.41	$49.64	$49.28	$49.33	$48.72	221,234
2022-01-06	$49.46	$49.78	$49.46	$49.50	$48.88	121,797
2022-01-05	$49.79	$49.80	$49.58	$49.59	$48.97	140,117
2022-01-04	$49.76	$49.83	$49.70	$49.81	$49.20	218,256
2022-01-03	$50.07	$50.07	$49.80	$49.82	$49.20	123,969
2021-12-31	$50.15	$50.17	$50.12	$50.12	$49.50	15,293
2021-12-30	$50.04	$50.14	$50.02	$50.13	$49.51	194,918
2021-12-29	$50.07	$50.22	$49.99	$50.03	$49.41	149,657
2021-12-28	$50.21	$50.22	$50.15	$50.18	$49.56	244,170
2021-12-27	$50.08	$50.16	$50.08	$50.14	$49.52	57,969
2021-12-23	$50.16	$50.29	$50.08	$50.13	$49.51	235,832
2021-12-22	$50.21	$50.33	$50.10	$50.17	$49.55	392,286
2021-12-21	$50.25	$50.25	$49.97	$50.16	$49.53	116,748
2021-12-20	$50.38	$50.39	$50.26	$50.27	$49.64	34,741
2021-12-17	$50.40	$50.43	$50.29	$50.34	$49.72	74,337
2021-12-16	$50.29	$50.33	$50.26	$50.27	$49.65	39,927
2021-12-15	$50.19	$50.25	$50.09	$50.19	$49.49	55,454
2021-12-14	$50.24	$50.29	$50.20	$50.24	$49.54	64,783
2021-12-13	$50.26	$50.36	$50.26	$50.33	$49.63	130,651
2021-12-10	$50.25	$50.30	$50.16	$50.19	$49.49	77,459
2021-12-09	$50.18	$50.25	$50.15	$50.17	$49.47	319,720
2021-12-08	$50.38	$50.38	$50.07	$50.10	$49.40	75,669
2021-12-07	$50.26	$50.28	$50.17	$50.24	$49.54	84,785
2021-12-06	$50.43	$50.43	$50.27	$50.31	$49.61	58,123
2021-12-03	$50.22	$50.55	$50.21	$50.46	$49.75	54,514
2021-12-02	$50.39	$50.39	$50.18	$50.29	$49.59	35,827
2021-12-01	$50.24	$50.44	$50.16	$50.34	$49.64	123,536
2021-11-30	$50.44	$50.54	$50.26	$50.35	$49.65	128,043
2021-11-29	$50.11	$55.03	$50.08	$50.24	$49.54	204,783
2021-11-26	$50.23	$50.28	$50.19	$50.19	$49.49	19,603
2021-11-24	$49.75	$49.90	$49.75	$49.90	$49.20	26,685
2021-11-23	$49.93	$49.96	$49.84	$49.84	$49.14	28,847
2021-11-22	$50.13	$50.14	$49.97	$49.97	$49.28	10,985
2021-11-19	$50.37	$50.43	$50.28	$50.31	$49.61	17,586
2021-11-18	$50.15	$50.27	$50.15	$50.23	$49.53	31,158
2021-11-17	$50.10	$50.19	$50.07	$50.19	$49.48	204,533
2021-11-16	$50.18	$50.18	$50.08	$50.08	$49.38	586,542

Dimensional Core Fixed Income ETF (DFCF) News Headlines

Recent Dimensional Core Fixed Income ETF (DFCF) News

Similar Companies to Dimensional Core Fixed Income ETF (DFCF) 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	--	--	--

Dimensional Core Fixed Income ETF (DFCF) Exchange: NYSE ARCA