Dark

AMCA
iShares Russell 1000 Pure U.S. Revenue ETF
stock NASDAQ

Inactive

Aug 23, 2021

37.55USD-0.093%(-0.04)3,032

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-37.59)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-23	37.6800	37.6800	37.5500	37.5500	-0.093%	3,032	0.000%
2021-08-20	37.5300	37.5850	37.5300	37.5850	+0.280%	219	-0.093%
2021-08-19	37.4400	37.6200	37.3500	37.4800	+0.382%	17,570	+0.187%
2021-08-18	37.6050	37.6050	37.3375	37.3375	-0.579%	128	+0.569%
2021-08-17	37.4900	37.5550	37.4759	37.5550	-0.688%	1,644	-0.013%
2021-08-12	37.7800	37.8150	37.7800	37.8150	+0.278%	417	-0.701%
2021-08-11	37.6100	37.7300	37.6100	37.7100	+0.467%	1,205	-0.424%
2021-08-09	37.5300	37.5347	37.5300	37.5347	+0.532%	327	+0.041%
2021-08-05	37.2690	37.3361	37.2300	37.3361	+0.328%	1,839	+0.573%
2021-08-04	37.2500	37.2500	37.2142	37.2142	+0.470%	151	+0.902%
2021-08-03	37.0400	37.0400	37.0400	37.0400	+0.027%	246	+1.377%
2021-07-27	37.0300	37.0300	37.0300	37.0300	-0.054%	256	+1.404%
2021-07-26	36.9400	37.0500	36.9400	37.0500	-0.126%	384	+1.350%
2021-07-23	36.9000	37.0968	36.9000	37.0968	+0.902%	2,703	+1.222%
2021-07-22	36.7890	36.7900	36.7300	36.7651	+2.306%	9,567	+2.135%
2021-07-19	36.0000	36.0000	35.7410	35.9364	-1.571%	890	+4.490%
2021-07-15	36.5100	36.5100	36.5100	36.5100	-0.419%	106	+2.849%
2021-07-14	36.8800	36.8800	36.6100	36.6637	-0.533%	4,964	+2.417%
2021-07-12	36.8600	36.8600	36.8600	36.8600	-0.080%	59	+1.872%
2021-07-09	36.4300	36.8896	36.4300	36.8896	+1.933%	276	+1.790%
2021-07-08	36.1900	36.1900	36.1900	36.1900	-1.012%	2,172	+3.758%
2021-07-06	36.5600	36.5600	36.5600	36.5600	-0.995%	264	+2.708%
2021-07-02	36.9350	36.9350	36.9276	36.9276	+0.942%	426	+1.685%
2021-06-30	36.5200	36.5830	36.5200	36.5830	+0.171%	598	+2.643%
2021-06-29	36.7800	36.7800	36.5204	36.5204	-0.874%	410	+2.819%
2021-06-25	36.6500	36.8423	36.6500	36.8423	+1.493%	244	+1.921%
2021-06-22	36.1600	36.3004	36.1600	36.3004	+0.297%	583	+3.442%
2021-06-21	35.8400	36.1928	35.8400	36.1928	+1.919%	660	+3.750%
2021-06-18	35.6900	35.6900	35.5114	35.5114	-1.889%	430	+5.741%
2021-06-17	36.2800	36.2990	36.1950	36.1950	-1.018%	832	+3.744%
2021-06-15	36.5600	36.5672	36.4300	36.5672	-0.020%	436	+2.688%
2021-06-14	36.8900	36.8900	36.5745	36.5745	-0.425%	617	+2.667%
2021-06-11	36.6600	36.7306	36.5800	36.7306	-0.206%	1,843	+2.231%
2021-06-09	36.8801	36.8900	36.8063	36.8063	-0.465%	738	+2.021%
2021-06-08	36.7900	36.9784	36.7700	36.9784	+0.146%	565	+1.546%
2021-06-07	37.0700	37.0700	36.8900	36.9244	-0.072%	1,632	+1.694%
2021-06-04	37.1400	37.1400	36.8400	36.9511	+0.167%	4,244	+1.621%
2021-06-03	36.9287	36.9600	36.8894	36.8894	-0.018%	2,208	+1.791%
2021-06-02	37.0400	37.0600	36.7500	36.8959	+0.261%	6,606	+1.773%
2021-06-01	36.9000	36.9000	36.8000	36.8000	-0.005%	1,087	+2.038%
2021-05-28	36.8490	36.8590	36.8018	36.8018	+0.210%	911	+2.033%
2021-05-27	36.6600	36.7245	36.6600	36.7245	+0.354%	501	+2.248%
2021-05-26	36.5000	36.6300	36.4900	36.5951	+0.469%	9,457	+2.609%
2021-05-25	36.5100	36.6000	36.4204	36.4241	-0.317%	1,688	+3.091%
2021-05-21	36.5400	36.5400	36.5400	36.5400	+1.726%	132	+2.764%
2021-05-19	35.9200	35.9200	35.9200	35.9200	-1.383%	294	+4.538%
2021-05-18	36.6100	36.6100	36.4239	36.4239	-0.766%	631	+3.092%
2021-05-17	36.8100	36.8100	36.6599	36.7049	-0.318%	384	+2.302%
2021-05-14	36.7300	36.8219	36.7250	36.8219	+1.204%	339	+1.977%
2021-05-13	36.4200	36.4200	36.2701	36.3838	+0.425%	544	+3.205%
2021-05-12	36.5900	36.5900	36.2300	36.2300	-1.038%	188	+3.643%
2021-05-11	36.6100	36.6100	36.6100	36.6100	-1.560%	107	+2.568%
2021-05-07	37.0800	37.1900	37.0800	37.1900	+1.155%	117	+0.968%
2021-05-06	36.5596	36.7652	36.5596	36.7652	+0.616%	301	+2.135%
2021-05-05	36.7827	36.7827	36.5400	36.5400	-0.307%	212	+2.764%
2021-05-04	36.6000	36.6526	36.4600	36.6526	+0.028%	911	+2.448%
2021-05-03	36.7000	36.7780	36.5718	36.6423	+0.650%	3,852	+2.477%
2021-04-30	36.3400	36.4055	36.3400	36.4055	+0.446%	481	+3.144%
2021-04-27	36.1700	36.2550	36.1300	36.2437	+0.181%	1,375	+3.604%
2021-04-26	36.2900	36.2900	36.1781	36.1781	+0.063%	635	+3.792%
2021-04-23	36.2300	36.2500	36.1555	36.1555	+0.908%	1,016	+3.857%
2021-04-22	36.1110	36.1110	35.8303	35.8303	-0.547%	340	+4.800%
2021-04-21	36.0161	36.0273	36.0161	36.0273	+0.076%	400	+4.227%
2021-04-16	36.0400	36.0400	36.0000	36.0000	+1.394%	456	+4.306%
2021-04-13	35.5000	35.5200	35.4000	35.5052	-0.097%	5,690	+5.759%
2021-04-12	35.4850	35.5396	35.4850	35.5396	+0.366%	184	+5.657%
2021-04-09	35.4100	35.4100	35.4100	35.4100	+0.607%	126	+6.043%
2021-04-08	35.1900	35.1963	35.1899	35.1963	+0.038%	480	+6.687%
2021-04-07	35.1481	35.1828	35.1481	35.1828	+0.293%	163	+6.728%
2021-04-06	35.0800	35.0800	35.0800	35.0800	-0.426%	70	+7.041%
2021-04-05	35.1500	35.2300	35.1500	35.2300	+1.739%	482	+6.585%
2021-04-01	34.9130	34.9130	34.6279	34.6279	-0.119%	26	+8.439%
2021-03-31	34.6690	34.6690	34.6690	34.6690	+0.119%	76	+8.310%
2021-03-30	34.6800	34.6800	34.6279	34.6279	+0.110%	156	+8.439%
2021-03-29	34.5332	34.5899	34.5332	34.5899	-0.565%	409	+8.558%
2021-03-26	34.5444	34.7864	34.5444	34.7864	+2.243%	600	+7.944%
2021-03-24	34.3900	34.4200	34.0232	34.0232	-0.793%	1,223	+10.366%
2021-03-22	34.2700	34.2950	34.2600	34.2950	+0.131%	464	+9.491%
2021-03-19	34.2500	34.2500	34.2500	34.2500	-1.223%	236	+9.635%
2021-03-15	34.7300	34.7300	34.4500	34.6740	+0.637%	1,501	+8.294%
2021-03-12	34.3500	34.4544	34.3500	34.4544	+1.082%	142	+8.985%
2021-03-11	34.0574	34.0857	34.0574	34.0857	+0.995%	438	+10.163%
2021-03-10	33.7500	33.8203	33.7500	33.7500	+0.777%	1,607	+11.259%
2021-03-08	33.7375	33.7375	33.4898	33.4898	+2.895%	232	+12.124%
2021-02-26	32.8200	32.8200	32.5477	32.5477	-1.933%	380	+15.369%
2021-02-22	33.3500	33.3500	33.1892	33.1892	-0.340%	2,100	+13.139%
2021-02-19	33.3393	33.3393	33.3024	33.3024	+0.446%	211	+12.755%
2021-02-16	33.4200	33.4200	33.1544	33.1544	+0.421%	1,601	+13.258%
2021-02-11	33.0204	33.0221	33.0153	33.0153	+0.872%	610	+13.735%
2021-02-09	32.7300	32.7300	32.7300	32.7300	-0.394%	269	+14.727%
2021-02-08	32.8300	32.8594	32.7850	32.8594	+1.449%	1,366	+14.275%
2021-02-04	32.3569	32.5480	32.2650	32.3900	+0.654%	3,038	+15.931%
2021-02-03	32.0900	32.2040	31.9990	32.1796	+0.426%	1,446	+16.689%
2021-02-02	31.8700	32.0432	31.8700	32.0432	+2.304%	198	+17.186%
2021-01-29	31.2800	31.4450	31.2800	31.3216	-1.657%	1,428	+19.885%
2021-01-28	32.0112	32.0199	31.8492	31.8492	+1.434%	892	+17.899%
2021-01-27	32.1400	32.1400	31.3990	31.3990	-3.589%	2,515	+19.590%
2021-01-25	32.5800	32.5800	32.5200	32.5680	-0.103%	802	+15.297%
2021-01-21	32.6301	32.6301	32.6016	32.6016	-0.530%	115	+15.178%
2021-01-20	32.7200	32.7753	32.7199	32.7753	+0.545%	1,458	+14.568%
2021-01-19	32.6340	32.6340	32.5976	32.5976	+0.117%	1,229	+15.193%
2021-01-15	32.4200	32.5595	32.4200	32.5595	+0.203%	217	+15.327%
2021-01-11	32.3888	32.4937	32.3888	32.4937	+1.194%	1,013	+15.561%
2021-01-06	31.8000	32.1102	31.8000	32.1102	+2.206%	160	+16.941%
2020-12-28	31.4304	31.4304	31.4172	31.4172	+0.023%	2,006	+19.521%
2020-12-23	31.4100	31.4100	31.4100	31.4100	+0.191%	163	+19.548%
2020-12-18	31.3537	31.3537	31.3500	31.3500	-0.258%	592	+19.777%
2020-12-17	31.4700	31.4700	31.4310	31.4310	+0.579%	399	+19.468%
2020-12-16	31.3100	31.3100	31.2500	31.2500	-0.116%	403	+20.160%
2020-12-15	31.1200	31.3300	31.0600	31.2862	-0.311%	9,885	+20.021%
2020-12-10	31.4100	31.4300	31.3534	31.3837	+1.094%	7,818	+19.648%
2020-12-01	31.0000	31.0650	31.0000	31.0441	+0.963%	532	+20.957%
2020-11-30	30.9500	31.0100	30.7000	30.7479	+0.978%	2,387	+22.122%
2020-11-19	30.3600	30.4500	30.3600	30.4500	-0.425%	101	+23.317%
2020-11-13	30.6400	30.6400	30.5800	30.5800	+1.628%	101	+22.793%
2020-11-12	30.2400	30.2400	30.0900	30.0900	+4.624%	5,591	+24.792%
2020-11-03	28.7500	28.7600	28.7400	28.7600	+2.824%	301	+30.563%
2020-11-02	27.9700	27.9700	27.9700	27.9700	+1.931%	141	+34.251%
2020-10-30	27.4400	27.4600	27.4400	27.4400	-3.346%	14,235	+36.844%
2020-10-27	28.3900	28.3900	28.3900	28.3900	-0.351%	3,616	+32.265%
2020-10-26	28.4900	28.4900	28.4900	28.4900	-0.593%	659	+31.801%
2020-10-22	28.6600	28.6600	28.6600	28.6600	-1.816%	204	+31.019%
2020-10-16	28.8900	29.1900	27.7600	29.1900	+0.586%	5,478	+28.640%
2020-10-14	29.1400	29.2500	29.0200	29.0200	-0.206%	999	+29.394%
2020-10-08	29.0700	29.0800	29.0700	29.0800	+2.143%	2,553	+29.127%
2020-10-06	28.8900	28.8900	28.4700	28.4700	+2.966%	399	+31.893%
2020-09-29	27.6000	27.6500	27.6000	27.6500	-0.432%	196	+35.805%
2020-09-28	27.4800	27.7700	27.4800	27.7700	+4.242%	2,516	+35.218%
2020-09-24	26.7600	26.7600	26.6000	26.6400	-0.856%	2,075	+40.953%
2020-09-23	27.5000	27.5000	26.8700	26.8700	-1.503%	491	+39.747%
2020-09-21	27.2900	27.2900	27.2600	27.2800	-3.910%	1,114	+37.647%
2020-09-15	28.5000	28.5000	28.3900	28.3900	+0.141%	114	+32.265%
2020-09-14	28.2600	28.3500	28.2600	28.3500	+1.759%	510	+32.451%
2020-09-11	27.6800	27.8600	27.6800	27.8600	+0.469%	367	+34.781%
2020-09-10	28.2700	28.2700	27.7300	27.7300	-1.387%	281	+35.413%
2020-09-09	28.0400	28.1200	28.0400	28.1200	+1.115%	132	+33.535%
2020-09-08	27.8800	27.8800	27.8100	27.8100	-1.662%	246	+35.023%
2020-09-04	28.5200	28.5200	28.0000	28.2800	-0.352%	949	+32.779%
2020-09-03	28.4600	28.4600	28.3100	28.3800	-1.046%	510	+32.311%
2020-09-02	28.6800	28.6800	28.6800	28.6800	+0.879%	114	+30.927%
2020-09-01	28.4300	28.4300	28.4300	28.4300	-0.385%	208	+32.079%
2020-08-27	28.5400	28.5400	28.5400	28.5400	+0.706%	238	+31.570%
2020-08-26	28.2700	28.3400	28.2700	28.3400	-0.211%	2,905	+32.498%
2020-08-24	28.1400	28.4000	28.1400	28.4000	+0.141%	587	+32.218%
2020-08-13	28.3500	28.3600	28.3500	28.3600	-0.351%	215	+32.405%
2020-08-12	28.5300	28.5300	28.4600	28.4600	+2.190%	7,741	+31.940%
2020-08-06	27.7500	27.8500	27.7500	27.8500	+0.036%	2,664	+34.829%
2020-08-05	27.8300	27.8400	27.8300	27.8400	+1.016%	789	+34.878%
2020-08-03	27.5900	27.5900	27.5600	27.5600	+0.145%	151	+36.248%
2020-07-30	27.4900	27.5200	27.4900	27.5200	-0.578%	200	+36.446%
2020-07-29	27.4600	27.6800	27.4600	27.6800	+1.355%	1,609	+35.658%
2020-07-24	27.3900	27.4100	27.3100	27.3100	-0.292%	327	+37.495%
2020-07-23	27.5100	27.5100	27.3900	27.3900	+1.332%	102	+37.094%
2020-07-20	27.0100	27.0600	27.0100	27.0300	-0.625%	1,305	+38.920%
2020-07-17	27.1800	27.2000	27.1800	27.2000	+3.422%	242	+38.051%
2020-07-13	26.5700	26.5700	26.3000	26.3000	-0.303%	266	+42.776%
2020-07-10	25.9600	26.3800	25.9600	26.3800	+1.696%	231	+42.343%
2020-07-09	26.2700	26.2700	25.9400	25.9400	-1.742%	2,962	+44.757%
2020-07-07	26.4000	26.4000	26.4000	26.4000	-0.901%	125	+42.235%
2020-07-06	26.6300	26.6400	26.6300	26.6400	+0.909%	146	+40.953%
2020-07-01	26.4000	26.4000	26.4000	26.4000	+0.228%	149	+42.235%
2020-06-30	26.2100	26.3400	26.2100	26.3400	+1.347%	105	+42.559%
2020-06-29	25.6800	25.9900	25.6800	25.9900	-0.839%	2,005	+44.479%
2020-06-25	25.9500	26.2100	25.9500	26.2100	+0.885%	381	+43.266%
2020-06-24	26.0000	26.0000	25.9800	25.9800	-3.599%	275	+44.534%
2020-06-17	26.9700	26.9800	26.9400	26.9500	-0.554%	512	+39.332%
2020-06-16	27.1500	27.1500	27.0900	27.1000	+2.574%	901	+38.561%
2020-06-15	25.6000	26.4200	25.6000	26.4200	+0.648%	1,261	+42.127%
2020-06-11	26.9700	27.1400	26.2500	26.2500	-6.049%	6,852	+43.048%
2020-06-10	28.1100	28.1100	27.9400	27.9400	-2.614%	1,169	+34.395%
2020-06-08	28.6900	28.6900	28.6900	28.6900	+0.950%	235	+30.882%
2020-06-05	28.4900	28.5500	28.3900	28.4200	+2.934%	971	+32.125%
2020-06-04	27.5100	27.6800	27.5100	27.6100	+0.803%	1,778	+36.001%
2020-06-03	27.3900	27.3900	27.3900	27.3900	+1.859%	262	+37.094%
2020-06-01	26.7900	26.8900	26.7900	26.8900	+0.712%	316	+39.643%
2020-05-27	26.5700	26.7000	26.2700	26.7000	+2.613%	5,113	+40.637%
2020-05-26	26.0000	26.1900	26.0000	26.0200	+2.240%	6,175	+44.312%
2020-05-22	25.2700	25.4500	25.2700	25.4500	+0.236%	151	+47.544%
2020-05-21	25.3800	25.3900	25.3800	25.3900	-0.197%	201	+47.893%
2020-05-20	25.5400	25.5400	25.4400	25.4400	+5.648%	787	+47.602%
2020-05-13	24.3200	24.4300	23.9300	24.0800	-5.197%	979	+55.939%
2020-05-12	25.4000	25.4000	25.4000	25.4000	+0.794%	201	+47.835%
2020-05-11	25.0600	25.2000	25.0600	25.2000	-0.474%	4,372	+49.008%
2020-05-08	25.3500	25.3600	25.3200	25.3200	+3.389%	693	+48.302%
2020-05-06	24.9700	24.9700	24.4900	24.4900	-1.647%	1,830	+53.328%
2020-05-05	25.1900	25.2200	24.8700	24.9000	+0.647%	5,080	+50.803%
2020-05-04	24.4100	24.7400	24.4100	24.7400	-4.442%	535	+51.778%
2020-04-29	26.0900	26.0900	25.7400	25.8900	+1.969%	813	+45.037%
2020-04-28	25.5700	25.5700	25.3900	25.3900	+0.435%	1,939	+47.893%
2020-04-27	24.7000	25.2800	24.7000	25.2800	+2.890%	667	+48.536%
2020-04-20	24.8900	24.9400	24.5700	24.5700	-2.151%	2,502	+52.829%
2020-04-17	24.6900	25.1100	24.6900	25.1100	+3.846%	1,077	+49.542%
2020-04-15	24.3400	24.3400	23.9700	24.1800	-2.931%	4,814	+55.294%
2020-04-14	24.8100	24.9100	24.8100	24.9100	+2.300%	100	+50.743%
2020-04-13	24.9300	24.9300	24.1500	24.3500	-2.327%	2,176	+54.209%
2020-04-09	25.1300	25.1300	24.9300	24.9300	+3.017%	495	+50.622%
2020-04-08	23.4200	24.2000	23.4200	24.2000	+4.176%	1,963	+55.165%
2020-04-07	23.4700	23.8900	23.2300	23.2300	+0.781%	7,253	+61.644%
2020-04-06	22.8300	23.0500	22.8100	23.0500	+7.359%	1,653	+62.907%
2020-04-03	21.7700	21.7700	21.3500	21.4700	-1.559%	6,141	+74.895%
2020-04-02	21.8100	21.8100	21.8100	21.8100	-3.963%	194	+72.169%
2020-03-31	22.6400	22.7100	22.6400	22.7100	-2.112%	117	+65.346%
2020-03-30	22.7500	23.2000	22.6500	23.2000	+1.710%	8,729	+61.853%
2020-03-27	22.8100	22.8100	22.8100	22.8100	+4.874%	584	+64.621%
2020-03-25	21.6000	21.7500	21.0900	21.7500	+1.778%	4,789	+72.644%
2020-03-24	20.8800	21.3700	20.8800	21.3700	+9.590%	1,475	+75.714%
2020-03-23	19.5300	19.5300	19.4600	19.5000	-4.177%	2,223	+92.564%
2020-03-20	21.3000	21.3000	20.3500	20.3500	-4.995%	2,378	+84.521%
2020-03-19	20.6400	21.4200	20.6400	21.4200	+1.517%	1,695	+75.303%
2020-03-18	21.4100	21.5000	19.8100	21.1000	-7.497%	4,298	+77.962%
2020-03-17	21.9800	22.8100	21.9800	22.8100	+5.602%	1,955	+64.621%
2020-03-16	22.5700	22.5700	21.6000	21.6000	-12.727%	286	+73.843%
2020-03-13	24.0000	24.7500	23.1800	24.7500	+7.609%	2,472	+51.717%
2020-03-12	24.0900	24.0900	23.0000	23.0000	-9.804%	1,377	+63.261%
2020-03-11	25.7500	25.7500	25.5000	25.5000	-4.637%	4,100	+47.255%
2020-03-10	26.2200	26.7400	25.5600	26.7400	+3.764%	1,626	+40.426%
2020-03-09	25.8500	25.8500	25.7700	25.7700	-7.833%	527	+45.712%
2020-03-06	27.3800	27.9600	27.3800	27.9600	-1.826%	4,198	+34.299%
2020-03-05	28.3700	28.4800	28.3700	28.4800	+1.100%	410	+31.847%
2020-03-03	28.9800	29.0500	27.5300	28.1700	-2.221%	2,449	+33.298%
2020-03-02	28.1700	28.8100	28.1700	28.8100	+5.919%	1,399	+30.337%
2020-02-28	27.6500	27.6500	26.9900	27.2000	-3.478%	3,356	+38.051%
2020-02-27	28.6500	28.9000	28.1800	28.1800	-4.084%	972	+33.251%
2020-02-26	29.9700	29.9700	29.3800	29.3800	-1.077%	1,745	+27.808%
2020-02-25	30.2500	30.2700	29.6500	29.7000	-3.005%	3,495	+26.431%
2020-02-24	30.7300	30.8000	30.6200	30.6200	-2.577%	1,888	+22.632%
2020-02-21	31.4800	31.4800	31.4300	31.4300	-0.064%	594	+19.472%
2020-02-18	31.4300	31.4500	31.4300	31.4500	-0.127%	723	+19.396%
2020-02-14	31.4400	31.4900	31.4400	31.4900	+1.059%	1,287	+19.244%
2020-02-11	31.1600	31.1600	31.1600	31.1600	+0.419%	263	+20.507%
2020-02-10	30.9600	31.0300	30.9600	31.0300	-0.032%	581	+21.012%
2020-02-06	31.3000	31.3000	31.0400	31.0400	+0.097%	318	+20.973%
2020-02-05	30.9500	31.0300	30.9500	31.0100	+1.142%	1,000	+21.090%
2020-02-04	30.6600	30.6600	30.6600	30.6600	+1.222%	100	+22.472%
2020-02-03	30.4200	30.4200	30.2900	30.2900	+0.364%	350	+23.968%
2020-01-31	30.2300	30.2300	30.1600	30.1800	-1.405%	943	+24.420%
2020-01-30	30.2800	30.6100	30.2800	30.6100	-0.196%	369	+22.672%
2020-01-29	30.6700	30.6700	30.6700	30.6700	-0.033%	100	+22.432%
2020-01-28	30.3800	30.7300	30.3800	30.6800	+0.855%	2,430	+22.392%
2020-01-27	30.5700	30.5700	30.4200	30.4200	-0.912%	3,568	+23.439%
2020-01-24	30.7000	30.7000	30.7000	30.7000	-1.318%	189	+22.313%
2020-01-23	31.1100	31.1100	31.1100	31.1100	+0.193%	398	+20.701%
2020-01-22	31.1600	31.1600	31.0500	31.0500	+0.161%	659	+20.934%
2020-01-21	31.0300	31.0500	31.0000	31.0000	+0.194%	722	+21.129%
2020-01-16	30.8600	30.9400	30.8600	30.9400	+1.343%	275	+21.364%
2020-01-10	30.6100	30.6100	30.5300	30.5300	-0.196%	513	+22.994%
2020-01-08	30.5900	30.5900	30.5900	30.5900	+0.758%	144	+22.753%
2020-01-07	30.3300	30.3600	30.3300	30.3600	-0.328%	326	+23.682%
2020-01-06	30.3900	30.4600	30.3900	30.4600	-0.131%	618	+23.276%
2020-01-02	30.5700	30.5800	30.4600	30.5000	+0.131%	3,004	+23.115%
2019-12-31	30.4100	30.5000	30.4100	30.4600	-0.197%	851	+23.276%
2019-12-26	30.5100	30.5200	30.5100	30.5200	+0.131%	1,236	+23.034%
2019-12-24	30.4700	30.4800	30.4700	30.4800	+0.131%	251	+23.196%
2019-12-23	30.5100	30.5100	30.4400	30.4400	-0.295%	298	+23.357%
2019-12-20	30.4800	30.5300	30.4800	30.5300	+0.693%	107	+22.994%
2019-12-19	30.3300	30.3500	30.3200	30.3200	+0.364%	1,102	+23.846%
2019-12-13	30.1000	30.2100	30.1000	30.2100	+0.033%	480	+24.297%
2019-12-12	30.2200	30.2200	30.2000	30.2000	+0.700%	100	+24.338%
2019-12-11	30.0100	30.0100	29.9400	29.9900	-0.067%	5,115	+25.208%
2019-12-10	30.0500	30.0600	30.0100	30.0100	-0.299%	3,600	+25.125%
2019-12-09	30.3500	30.3500	30.1000	30.1000	-0.166%	6,960	+24.751%
2019-12-06	30.1900	30.1900	30.1500	30.1500	+0.701%	2,700	+24.544%
2019-12-05	29.8700	29.9400	29.8700	29.9400	+0.033%	2,310	+25.418%
2019-12-04	29.9200	29.9400	29.9200	29.9300	+0.707%	3,665	+25.459%
2019-12-03	29.8500	29.8500	29.5900	29.7200	-0.569%	6,335	+26.346%
2019-12-02	30.1400	30.1400	29.8700	29.8900	-0.731%	8,157	+25.627%
2019-11-29	30.1800	30.1800	30.1000	30.1100	-0.397%	3,101	+24.709%
2019-11-27	30.1900	30.2300	30.1900	30.2300	+0.365%	2,039	+24.214%
2019-11-26	30.0800	30.1200	30.0800	30.1200	+0.938%	755	+24.668%
2019-11-22	29.8500	29.8500	29.8400	29.8400	+0.269%	1,308	+25.838%
2019-11-20	29.8400	29.8400	29.7600	29.7600	-0.502%	715	+26.176%
2019-11-19	29.9200	29.9200	29.9100	29.9100	-0.366%	33,748	+25.543%
2019-11-18	30.0200	30.0200	30.0200	30.0200	+1.180%	370	+25.083%
2019-11-14	29.7300	29.7300	29.6700	29.6700	-0.067%	330	+26.559%
2019-11-13	29.6200	29.6900	29.6200	29.6900	+0.202%	1,793	+26.474%
2019-11-12	29.7100	29.7100	29.6300	29.6300	-0.034%	201	+26.730%
2019-11-08	29.6300	29.6400	29.6300	29.6400	-0.135%	563	+26.687%
2019-11-07	29.7600	29.7600	29.6800	29.6800	+0.713%	1,401	+26.516%
2019-11-06	29.5500	29.5500	29.4600	29.4700	-0.439%	575	+27.418%
2019-11-05	29.6000	29.6000	29.6000	29.6000	+0.068%	101	+26.858%
2019-11-04	29.5800	29.5800	29.5800	29.5800	+1.336%	102	+26.944%
2019-10-31	29.1900	29.1900	29.1900	29.1900	-0.511%	177	+28.640%
2019-10-30	29.3000	29.3400	29.3000	29.3400	-0.272%	1,770	+27.982%
2019-10-29	29.2800	29.4200	29.2800	29.4200	+0.068%	429	+27.634%
2019-10-28	29.4500	29.4500	29.4000	29.4000	+0.376%	615	+27.721%
2019-10-25	29.3400	29.3400	29.2900	29.2900	+0.411%	200	+28.201%
2019-10-24	29.2400	29.2400	29.1700	29.1700	-0.342%	310	+28.728%
2019-10-23	29.2700	29.2700	29.2700	29.2700	-0.239%	362	+28.288%
2019-10-22	29.0300	29.3400	29.0300	29.3400	+0.790%	2,444	+27.982%
2019-10-18	29.1100	29.1100	29.1100	29.1100	+0.518%	210	+28.993%
2019-10-17	28.9500	28.9600	28.9500	28.9600	+0.801%	400	+29.662%
2019-10-14	28.7300	28.7300	28.7300	28.7300	-0.035%	100	+30.700%
2019-10-11	28.7400	28.7400	28.7400	28.7400	+1.304%	116	+30.654%
2019-10-10	28.3700	28.3700	28.3700	28.3700	+1.249%	1,792	+32.358%
2019-10-08	28.0800	28.2200	28.0100	28.0200	-1.268%	2,122	+34.011%
2019-10-07	28.4000	28.4000	28.3800	28.3800	-0.281%	1,050	+32.311%
2019-10-04	28.2600	28.4600	28.2600	28.4600	+1.353%	3,090	+31.940%
2019-10-03	27.8600	28.0800	27.7100	28.0800	+0.393%	3,500	+33.725%
2019-10-02	27.9800	27.9800	27.9700	27.9700	-2.814%	2,001	+34.251%
2019-09-27	28.7800	28.7800	28.7800	28.7800	+0.174%	800	+30.473%
2019-09-26	28.7300	28.7300	28.7300	28.7300	-1.305%	373	+30.700%
2019-09-16	29.1100	29.1100	29.1100	29.1100	+0.069%	100	+28.993%
2019-09-11	29.0900	29.0900	29.0900	29.0900	+0.692%	1,111	+29.082%
2019-09-09	28.8900	28.8900	28.8900	28.8900	+0.417%	102	+29.976%
2019-09-06	28.7700	28.7700	28.7700	28.7700	+0.244%	815	+30.518%
2019-09-05	28.7800	28.7800	28.7000	28.7000	+0.737%	4,080	+30.836%
2019-09-04	28.3700	28.4900	28.3700	28.4900	+0.957%	894	+31.801%
2019-09-03	28.0900	28.2200	28.0900	28.2200	-0.283%	932	+33.062%
2019-08-30	28.2900	28.3700	28.2900	28.3000	+0.035%	978	+32.686%
2019-08-29	28.2000	28.3300	28.2000	28.2900	+1.580%	3,821	+32.732%
2019-08-28	27.8100	27.8500	27.8100	27.8500	+0.108%	400	+34.829%
2019-08-27	28.0200	28.0200	27.7200	27.8200	-0.144%	1,337	+34.975%
2019-08-26	27.9500	27.9500	27.7500	27.8600	+0.180%	10,376	+34.781%
2019-08-23	28.2100	28.2100	27.8100	27.8100	-1.418%	6,941	+35.023%
2019-08-22	28.2900	28.2900	28.2100	28.2100	+0.035%	607	+33.109%
2019-08-21	28.2000	28.2000	28.2000	28.2000	+0.499%	100	+33.156%
2019-08-20	28.1700	28.1700	28.0600	28.0600	-0.637%	300	+33.820%
2019-08-19	28.2900	28.2900	28.1400	28.2400	+1.182%	8,006	+32.967%
2019-08-16	27.8100	27.9600	27.8100	27.9100	+1.380%	6,856	+34.540%
2019-08-15	27.4800	27.5700	27.4400	27.5300	+0.328%	3,008	+36.397%
2019-08-14	27.7500	27.7800	27.4400	27.4400	-2.591%	602	+36.844%
2019-08-13	27.9400	28.3000	27.9400	28.1700	+0.643%	500	+33.298%
2019-08-12	27.9800	27.9900	27.9700	27.9900	-0.709%	42,685	+34.155%
2019-08-09	28.1400	28.1900	28.0500	28.1900	-0.353%	12,535	+33.203%
2019-08-08	28.0400	28.2900	28.0400	28.2900	+1.507%	1,613	+32.732%
2019-08-07	27.4200	27.8700	27.4200	27.8700	-0.108%	174,797	+34.733%
2019-08-06	27.6000	27.9000	27.5900	27.9000	+1.528%	34,594	+34.588%
2019-08-05	27.8200	27.8200	27.4800	27.4800	-2.415%	2,347	+36.645%
2019-08-02	28.1600	28.1600	28.1600	28.1600	-1.054%	301	+33.345%
2019-08-01	28.7200	28.7200	28.4600	28.4600	-0.802%	2,934	+31.940%
2019-07-31	29.0700	29.0700	28.6900	28.6900	-0.864%	1,534	+30.882%
2019-07-29	28.9000	29.0000	28.9000	28.9400	+0.035%	1,214	+29.751%
2019-07-26	28.9300	28.9300	28.9300	28.9300	+0.837%	120	+29.796%
2019-07-24	28.5600	28.6900	28.5600	28.6900	+0.105%	524	+30.882%
2019-07-23	28.5400	28.6600	28.5400	28.6600	+0.420%	1,205	+31.019%
2019-07-22	28.7500	28.7500	28.5400	28.5400	-0.730%	372	+31.570%
2019-07-19	28.7800	28.7800	28.7500	28.7500	-0.104%	256	+30.609%
2019-07-18	28.7300	28.7800	28.7300	28.7800	+0.104%	457	+30.473%
2019-07-17	28.7900	28.8000	28.7500	28.7500	-0.622%	552	+30.609%
2019-07-16	29.1100	29.1100	28.9300	28.9300	-0.379%	701	+29.796%
2019-07-15	29.2300	29.2300	29.0400	29.0400	+0.242%	372	+29.304%
2019-07-12	28.9000	28.9700	28.9000	28.9700	+0.520%	357	+29.617%
2019-07-11	28.8200	28.8200	28.8200	28.8200	+0.383%	140	+30.291%
2019-07-10	28.7100	28.7100	28.7100	28.7100	+0.314%	121	+30.791%
2019-07-09	28.6000	28.6700	28.6000	28.6200	+0.035%	600	+31.202%
2019-07-08	28.7400	28.7400	28.6100	28.6100	-0.070%	315	+31.248%
2019-07-05	28.5700	28.6300	28.5700	28.6300	-0.174%	1,060	+31.156%
2019-07-03	28.6800	28.6800	28.6800	28.6800	+0.986%	100	+30.927%
2019-07-02	28.4400	28.4400	28.3800	28.4000	+0.070%	873	+32.218%
2019-07-01	28.3700	28.4800	28.3700	28.3800	+0.496%	413	+32.311%
2019-06-28	28.1400	28.2400	28.1400	28.2400	+0.606%	233	+32.967%
2019-06-27	27.9700	28.0700	27.9300	28.0700	+0.681%	628	+33.773%
2019-06-26	27.9700	27.9700	27.8800	27.8800	-0.606%	3,029	+34.684%
2019-06-25	28.1200	28.1200	28.0500	28.0500	-0.426%	702	+33.868%
2019-06-24	28.3200	28.3200	28.1700	28.1700	-0.740%	672	+33.298%
2019-06-21	28.4300	28.4300	28.3800	28.3800	+0.674%	655	+32.311%
2019-06-20	28.5200	28.5200	28.1900	28.1900	+0.107%	1,660	+33.203%
2019-06-19	28.2000	28.2000	28.1600	28.1600	-0.283%	305	+33.345%
2019-06-18	28.2300	28.2400	28.2300	28.2400	+0.677%	536	+32.967%
2019-06-17	28.0500	28.0500	28.0500	28.0500	-0.249%	125	+33.868%
2019-06-14	28.0400	28.1200	28.0400	28.1200	+0.250%	943	+33.535%
2019-06-13	28.0600	28.1100	28.0500	28.0500	+0.214%	715	+33.868%
2019-06-12	28.0000	28.0000	27.9900	27.9900	-0.391%	246	+34.155%
2019-06-11	28.1400	28.1400	28.1000	28.1000	-0.355%	777	+33.630%
2019-06-10	28.2000	28.2000	28.2000	28.2000	+0.356%	211	+33.156%
2019-06-07	28.2000	28.2000	28.1000	28.1000	+0.753%	248	+33.630%
2019-06-06	27.8800	27.8900	27.8800	27.8900	+0.144%	802	+34.636%
2019-06-05	27.6700	27.8800	27.6700	27.8500	+0.979%	7,585	+34.829%
2019-06-04	27.5800	27.5800	27.5800	27.5800	+1.509%	604	+36.149%
2019-06-03	27.0900	27.1800	27.0600	27.1700	-0.513%	2,778	+38.204%