Dimensional Core Fixed Income ETF (DFCF) Exchange: NYSE ARCA
Data as of April 19, 2024
$40.92 ($0.06) 0.15%
Dimensional Core Fixed Income ETF - Daily Information
Click for more stock information on Dimensional Core Fixed Income ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $40.95 |
| Previous Close | $40.92 |
| High | $40.96 |
| Low | $40.88 |
| Adjusted Open | $40.95 |
| Previous Adjusted Close | $40.92 |
| Adjusted High | $40.96 |
| Adjusted Low | $40.88 |
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)
Historical Stock Data for Dimensional Core Fixed Income ETF (DFCF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 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 | -- | -- | -- |