Dark

BSD
The BlackRock Strategic Municipal Trust
stock NYSE

Inactive

Apr 9, 2021

14.76USD+0.204%(+0.03)11,003

Pre-market

0.00USD-100.000%(-14.73)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-09	14.7300	14.8500	14.7300	14.7600	+0.204%	11,003	0.000%
2021-04-08	14.7600	14.8200	14.7300	14.7300	-0.338%	10,541	+0.204%
2021-04-07	14.6700	14.7800	14.6700	14.7800	+0.339%	7,320	-0.135%
2021-04-06	14.6600	14.7800	14.6600	14.7300	+0.136%	7,286	+0.204%
2021-04-05	14.7200	15.0288	14.6600	14.7100	-0.204%	30,973	+0.340%
2021-04-01	14.6200	14.7400	14.5790	14.7400	+0.959%	7,812	+0.136%
2021-03-31	14.5100	14.6000	14.5100	14.6000	+0.620%	6,345	+1.096%
2021-03-30	14.4700	14.5600	14.4300	14.5100	-0.069%	16,548	+1.723%
2021-03-29	14.4400	14.5200	14.4300	14.5200	+0.624%	8,486	+1.653%
2021-03-26	14.4300	14.4500	14.4100	14.4300	-0.104%	8,201	+2.287%
2021-03-25	14.4200	14.4450	14.4000	14.4450	+0.173%	2,461	+2.181%
2021-03-24	14.4000	14.4800	14.3400	14.4200	+0.287%	9,193	+2.358%
2021-03-23	14.4100	14.4100	14.3787	14.3787	-0.148%	9,481	+2.652%
2021-03-22	14.3500	14.4052	14.3500	14.4000	0.000%	11,811	+2.500%
2021-03-19	14.4200	14.4200	14.3700	14.4000	-0.346%	3,869	+2.500%
2021-03-18	14.4600	14.5200	14.4000	14.4500	-0.138%	7,384	+2.145%
2021-03-17	14.4800	14.5600	14.4568	14.4700	-0.550%	12,211	+2.004%
2021-03-16	14.6300	14.6300	14.4400	14.5500	-0.503%	22,755	+1.443%
2021-03-15	14.5900	14.6236	14.5500	14.6236	+0.025%	11,950	+0.933%
2021-03-12	14.6800	14.6800	14.5900	14.6200	-0.880%	9,084	+0.958%
2021-03-11	14.6500	14.7700	14.6500	14.7498	+0.555%	7,505	+0.069%
2021-03-10	14.4900	14.6684	14.4900	14.6684	+1.092%	2,957	+0.624%
2021-03-09	14.4744	14.5300	14.4600	14.5100	+0.346%	6,361	+1.723%
2021-03-08	14.3700	14.5000	14.3200	14.4600	+0.802%	17,356	+2.075%
2021-03-05	14.3700	14.3900	14.2500	14.3450	-0.451%	14,056	+2.893%
2021-03-04	14.4600	14.5300	14.4100	14.4100	-0.277%	7,062	+2.429%
2021-03-03	14.5100	14.5504	14.4100	14.4500	-0.892%	7,928	+2.145%
2021-03-02	14.5000	14.6099	14.5000	14.5800	+0.482%	4,769	+1.235%
2021-03-01	14.6000	14.7099	14.5000	14.5100	+0.415%	8,459	+1.723%
2021-02-26	14.3800	14.5000	14.3800	14.4500	+0.278%	13,846	+2.145%
2021-02-25	14.4600	14.5200	14.3100	14.4100	-0.277%	8,735	+2.429%
2021-02-24	14.4100	14.5000	14.4000	14.4500	-0.345%	9,896	+2.145%
2021-02-23	14.8900	14.8900	14.4300	14.5000	-3.010%	23,276	+1.793%
2021-02-22	15.0900	15.1000	14.8800	14.9500	-0.532%	9,184	-1.271%
2021-02-19	15.0800	15.1200	14.9100	15.0300	-0.529%	7,043	-1.796%
2021-02-18	14.9900	15.1400	14.9400	15.1100	+0.133%	8,123	-2.316%
2021-02-17	15.0800	15.1180	14.9900	15.0900	+0.199%	2,283	-2.187%
2021-02-16	15.2500	15.2500	15.0600	15.0600	-1.311%	8,882	-1.992%
2021-02-12	15.2500	15.2976	15.1500	15.2600	-0.568%	12,492	-3.277%
2021-02-11	15.3100	15.3700	15.2000	15.3472	-0.148%	13,228	-3.826%
2021-02-10	15.0900	15.3700	15.0900	15.3700	+1.385%	5,230	-3.969%
2021-02-09	15.1100	15.3550	15.0600	15.1600	0.000%	15,690	-2.639%
2021-02-08	15.0709	15.1600	14.9900	15.1600	+0.331%	16,168	-2.639%
2021-02-05	15.1800	15.2000	14.9799	15.1100	-0.330%	10,613	-2.316%
2021-02-04	15.0300	15.1800	15.0300	15.1600	+0.631%	4,902	-2.639%
2021-02-03	15.0500	15.0700	14.8900	15.0650	-0.232%	5,587	-2.025%
2021-02-02	15.1050	15.1499	15.1000	15.1000	+0.466%	6,702	-2.252%
2021-02-01	15.1900	15.2000	15.0300	15.0300	-0.133%	9,703	-1.796%
2021-01-29	15.1100	15.1200	14.8626	15.0500	+0.133%	5,683	-1.927%
2021-01-28	14.8700	15.0500	14.8700	15.0300	+1.178%	6,334	-1.796%
2021-01-27	14.9198	14.9600	14.8550	14.8550	-0.834%	6,837	-0.640%
2021-01-26	14.8000	14.9800	14.8000	14.9800	+1.216%	3,219	-1.469%
2021-01-25	14.9600	14.9600	14.7800	14.8000	-1.333%	6,497	-0.270%
2021-01-22	15.0200	15.0400	14.8100	15.0000	+0.134%	21,056	-1.600%
2021-01-21	14.7600	14.9800	14.7600	14.9800	+1.011%	7,375	-1.469%
2021-01-20	14.8200	14.9500	14.6900	14.8300	+1.091%	10,063	-0.472%
2021-01-19	14.7500	14.7800	14.6700	14.6700	-0.677%	12,127	+0.613%
2021-01-15	14.8000	14.8950	14.7400	14.7700	-0.135%	6,964	-0.068%
2021-01-14	14.7400	14.8200	14.7300	14.7900	-0.605%	11,814	-0.203%
2021-01-13	14.8000	14.9200	14.8000	14.8800	+0.270%	8,091	-0.806%
2021-01-12	14.8900	14.8900	14.7100	14.8400	-1.198%	16,250	-0.539%
2021-01-11	14.4900	16.0250	14.3500	15.0200	+4.161%	128,661	-1.731%
2021-01-08	14.3600	14.4900	14.3600	14.4200	+0.278%	13,649	+2.358%
2021-01-07	14.3400	14.4300	14.3400	14.3800	+0.279%	11,954	+2.643%
2021-01-06	14.3164	14.3405	14.2894	14.3400	+0.140%	9,655	+2.929%
2021-01-05	14.3500	14.3900	14.2500	14.3200	+0.140%	26,347	+3.073%
2021-01-04	14.3000	14.3393	14.1900	14.3000	+0.140%	18,211	+3.217%
2020-12-31	14.1600	14.3600	14.1600	14.2800	+0.634%	28,597	+3.361%
2020-12-30	14.1600	14.2200	14.1600	14.1900	+0.151%	8,503	+4.017%
2020-12-29	14.1400	14.1800	14.1201	14.1686	+0.131%	11,238	+4.174%
2020-12-28	14.1600	14.2100	14.0900	14.1500	0.000%	27,242	+4.311%
2020-12-24	14.1800	14.1900	14.1500	14.1500	-0.071%	6,657	+4.311%
2020-12-23	14.0700	14.1700	14.0700	14.1600	+0.283%	28,070	+4.237%
2020-12-22	14.0900	14.1700	14.0900	14.1200	+0.355%	10,262	+4.533%
2020-12-21	14.0600	14.1545	14.0600	14.0700	-0.565%	15,279	+4.904%
2020-12-18	14.0600	14.1500	14.0600	14.1500	+0.497%	15,617	+4.311%
2020-12-17	14.1400	14.1900	14.0800	14.0800	-0.495%	23,343	+4.830%
2020-12-16	14.2100	14.3400	14.1400	14.1500	-0.492%	28,227	+4.311%
2020-12-15	14.2900	14.3324	14.2200	14.2200	-0.837%	16,571	+3.797%
2020-12-14	14.4000	14.4500	14.3100	14.3400	-0.693%	13,931	+2.929%
2020-12-11	14.4200	14.4800	14.4200	14.4400	-0.138%	9,335	+2.216%
2020-12-10	14.3900	14.4900	14.3900	14.4600	-0.007%	8,444	+2.075%
2020-12-09	14.4350	14.5000	14.4100	14.4610	+0.215%	9,640	+2.068%
2020-12-08	14.3000	14.4500	14.3000	14.4300	+0.418%	20,768	+2.287%
2020-12-07	14.4000	14.4000	14.3290	14.3700	-0.416%	23,084	+2.714%
2020-12-04	14.3100	14.4900	14.2700	14.4300	+0.909%	6,742	+2.287%
2020-12-03	14.2000	14.4400	14.1700	14.3000	+0.846%	14,996	+3.217%
2020-12-02	14.2200	14.2400	14.1500	14.1800	-0.978%	24,366	+4.090%
2020-12-01	14.1500	14.3800	14.1100	14.3200	+1.632%	26,622	+3.073%
2020-11-30	13.9700	14.0900	13.9700	14.0900	+0.787%	14,445	+4.755%
2020-11-27	14.0300	14.1200	13.9800	13.9800	-0.143%	7,558	+5.579%
2020-11-25	14.0100	14.0100	13.9700	14.0000	-0.071%	19,715	+5.429%
2020-11-24	14.0100	14.0100	13.9200	14.0100	+0.430%	11,832	+5.353%
2020-11-23	13.8700	13.9500	13.8700	13.9500	+0.649%	34,307	+5.806%
2020-11-20	13.8500	13.8800	13.8200	13.8600	0.000%	8,078	+6.494%
2020-11-19	13.8000	13.9200	13.7900	13.8600	+0.654%	15,473	+6.494%
2020-11-18	13.7500	13.9100	13.7500	13.7700	-0.217%	39,825	+7.190%
2020-11-17	13.7300	13.8100	13.7200	13.8000	+0.730%	5,609	+6.957%
2020-11-16	13.6900	13.9000	13.6600	13.7000	+0.366%	13,406	+7.737%
2020-11-13	13.6700	13.7100	13.6400	13.6500	-0.871%	13,497	+8.132%
2020-11-12	13.6900	13.7800	13.6900	13.7700	+0.364%	21,988	+7.190%
2020-11-11	13.7500	13.7800	13.6100	13.7200	+0.439%	16,184	+7.580%
2020-11-10	13.5900	13.6700	13.5900	13.6600	+0.367%	14,733	+8.053%
2020-11-09	13.7000	13.7100	13.5600	13.6100	+0.147%	27,741	+8.450%
2020-11-06	13.5400	13.6500	13.5400	13.5900	+0.221%	12,699	+8.609%
2020-11-05	13.5100	13.6500	13.4300	13.5600	+0.444%	32,657	+8.850%
2020-11-04	13.3400	13.5000	13.3300	13.5000	+1.504%	12,386	+9.333%
2020-11-03	13.2400	13.3100	13.2400	13.3000	-0.075%	19,724	+10.977%
2020-11-02	13.3100	13.3200	13.2700	13.3100	+0.301%	8,782	+10.894%
2020-10-30	13.3000	13.3000	13.2400	13.2700	0.000%	10,523	+11.228%
2020-10-29	13.2600	13.2900	13.1800	13.2700	+0.530%	18,792	+11.228%
2020-10-28	13.2900	13.3100	13.1800	13.2000	-0.602%	29,269	+11.818%
2020-10-27	13.3200	13.3200	13.2400	13.2800	-0.150%	5,936	+11.145%
2020-10-26	13.3000	13.3400	13.2500	13.3000	-0.524%	28,854	+10.977%
2020-10-23	13.4500	13.4500	13.3700	13.3700	-0.373%	4,490	+10.396%
2020-10-22	13.4100	13.4300	13.3800	13.4200	+0.374%	13,759	+9.985%
2020-10-21	13.3700	13.4200	13.3500	13.3700	-0.075%	8,663	+10.396%
2020-10-20	13.3600	13.4100	13.3600	13.3800	+0.375%	8,416	+10.314%
2020-10-19	13.3900	13.4100	13.3300	13.3300	-0.225%	19,498	+10.728%
2020-10-16	13.4000	13.4200	13.3300	13.3600	+0.225%	13,307	+10.479%
2020-10-15	13.3600	13.4000	13.3300	13.3300	-0.597%	24,261	+10.728%
2020-10-14	13.4500	13.4500	13.4000	13.4100	-0.593%	18,889	+10.067%
2020-10-13	13.4700	13.5500	13.4700	13.4900	0.000%	16,893	+9.414%
2020-10-12	13.4700	13.5100	13.4500	13.4900	+0.074%	13,219	+9.414%
2020-10-09	13.4500	13.5300	13.4200	13.4800	+0.298%	16,108	+9.496%
2020-10-08	13.4200	13.5300	13.4000	13.4400	-0.074%	17,997	+9.821%
2020-10-07	13.4700	13.4800	13.4000	13.4500	+0.149%	17,569	+9.740%
2020-10-06	13.4000	13.4900	13.3900	13.4300	-0.149%	19,126	+9.903%
2020-10-05	13.4800	13.5300	13.4100	13.4500	-0.223%	23,712	+9.740%
2020-10-02	13.3900	13.5000	13.3900	13.4800	+0.672%	44,597	+9.496%
2020-10-01	13.4300	13.4300	13.3800	13.3900	+0.450%	10,636	+10.232%
2020-09-30	13.3500	13.4100	13.3200	13.3300	-0.522%	24,771	+10.728%
2020-09-29	13.4400	13.4400	13.4000	13.4000	-0.149%	3,305	+10.149%
2020-09-28	13.3700	13.4200	13.3700	13.4200	+0.524%	1,850	+9.985%
2020-09-25	13.2800	13.3500	13.2600	13.3500	+0.527%	10,092	+10.562%
2020-09-24	13.3300	13.3300	13.2500	13.2800	-0.150%	15,376	+11.145%
2020-09-23	13.3500	13.4000	13.3000	13.3000	-0.598%	9,346	+10.977%
2020-09-22	13.3800	13.4100	13.3600	13.3800	0.000%	14,528	+10.314%
2020-09-21	13.4000	13.4500	13.3000	13.3800	-0.668%	8,426	+10.314%
2020-09-18	13.4600	13.5000	13.4200	13.4700	0.000%	8,703	+9.577%
2020-09-17	13.4900	13.4900	13.4700	13.4700	-0.148%	13,668	+9.577%
2020-09-16	13.4100	13.4900	13.4100	13.4900	+0.747%	9,957	+9.414%
2020-09-15	13.4200	13.4300	13.3800	13.3900	-0.224%	8,253	+10.232%
2020-09-14	13.4300	13.4800	13.4100	13.4200	-0.519%	10,936	+9.985%
2020-09-11	13.4600	13.5200	13.4600	13.4900	+0.223%	7,577	+9.414%
2020-09-10	13.4500	13.4900	13.4500	13.4600	+0.223%	8,680	+9.658%
2020-09-09	13.4000	13.4300	13.3700	13.4300	+0.826%	16,605	+9.903%
2020-09-08	13.4300	13.6100	13.3100	13.3200	-0.671%	25,766	+10.811%
2020-09-04	13.4900	13.4900	13.3000	13.4100	-0.445%	23,481	+10.067%
2020-09-03	13.5800	13.6100	13.4100	13.4700	-0.737%	52,504	+9.577%
2020-09-02	13.4800	13.6000	13.4800	13.5700	+0.148%	19,719	+8.769%
2020-09-01	13.5600	13.5800	13.3900	13.5500	+0.519%	36,719	+8.930%
2020-08-31	13.3700	13.5000	13.3700	13.4800	+0.597%	36,521	+9.496%
2020-08-28	13.3800	13.4100	13.3300	13.4000	+0.752%	17,202	+10.149%
2020-08-27	13.4300	13.4500	13.2800	13.3000	-0.894%	23,476	+10.977%
2020-08-26	13.5100	13.5200	13.4100	13.4200	-0.740%	21,480	+9.985%
2020-08-25	13.6500	13.6700	13.5000	13.5200	-1.386%	28,843	+9.172%
2020-08-24	13.7800	13.8400	13.6300	13.7100	-0.508%	21,335	+7.659%
2020-08-21	13.8900	13.8900	13.7800	13.7800	-0.792%	16,317	+7.112%
2020-08-20	14.0700	14.0700	13.8600	13.8900	-0.927%	14,501	+6.263%
2020-08-19	13.9500	14.1000	13.9500	14.0200	-0.708%	8,592	+5.278%
2020-08-18	14.1000	14.1500	14.0800	14.1200	+0.142%	16,537	+4.533%
2020-08-17	14.1800	14.2000	14.0800	14.1000	-0.844%	15,550	+4.681%
2020-08-14	14.1900	14.2200	14.1700	14.2200	-0.070%	2,449	+3.797%
2020-08-13	14.2000	14.2400	14.1800	14.2300	-0.280%	6,057	+3.725%
2020-08-12	14.2700	14.3700	14.2500	14.2700	-0.140%	11,041	+3.434%
2020-08-11	14.3300	14.3300	14.2800	14.2900	-0.140%	5,721	+3.289%
2020-08-10	14.3400	14.3600	14.2000	14.3100	-0.209%	14,827	+3.145%
2020-08-07	14.2800	14.3600	14.2800	14.3400	+0.350%	11,745	+2.929%
2020-08-06	14.2600	14.3500	14.2600	14.2900	0.000%	5,389	+3.289%
2020-08-05	14.2100	14.2900	14.2100	14.2900	+0.351%	7,779	+3.289%
2020-08-04	14.2500	14.2500	14.1900	14.2400	+0.352%	6,155	+3.652%
2020-08-03	14.1400	14.1900	14.1100	14.1900	+0.710%	6,272	+4.017%
2020-07-31	14.0800	14.1100	14.0400	14.0900	+0.356%	4,359	+4.755%
2020-07-30	14.0300	14.0500	13.9700	14.0400	+0.071%	13,293	+5.128%
2020-07-29	13.9700	14.0300	13.9700	14.0300	+0.573%	5,955	+5.203%
2020-07-28	13.9900	13.9900	13.9500	13.9500	-0.143%	8,677	+5.806%
2020-07-27	13.9700	13.9800	13.9200	13.9700	+0.504%	11,745	+5.655%
2020-07-24	13.9000	13.9900	13.8600	13.9000	+0.072%	27,342	+6.187%
2020-07-23	13.8400	13.8900	13.8100	13.8900	+0.361%	6,874	+6.263%
2020-07-22	13.8400	13.8700	13.8000	13.8400	+0.435%	15,434	+6.647%
2020-07-21	13.7700	13.8300	13.7700	13.7800	-0.217%	10,923	+7.112%
2020-07-20	13.8200	13.8800	13.8000	13.8100	+0.072%	7,887	+6.879%
2020-07-17	13.8000	13.8600	13.7900	13.8000	-0.072%	20,072	+6.957%
2020-07-16	13.9100	13.9100	13.8000	13.8100	-0.719%	10,934	+6.879%
2020-07-15	13.9200	13.9200	13.8200	13.9100	+0.433%	8,124	+6.111%
2020-07-14	13.8600	13.9300	13.7200	13.8500	-0.072%	10,599	+6.570%
2020-07-13	13.8100	14.0100	13.7700	13.8600	+1.094%	28,558	+6.494%
2020-07-10	13.5800	13.7100	13.5800	13.7100	+0.661%	7,514	+7.659%
2020-07-09	13.5900	13.6400	13.5600	13.6200	+0.517%	23,374	+8.370%
2020-07-08	13.3900	13.5500	13.3700	13.5500	+1.498%	28,615	+8.930%
2020-07-07	13.2300	13.3500	13.2100	13.3500	+1.213%	15,064	+10.562%
2020-07-06	13.1600	13.2200	13.1600	13.1900	+0.304%	24,521	+11.903%
2020-07-02	13.1200	13.2000	13.1100	13.1500	-0.228%	35,122	+12.243%
2020-07-01	13.3000	13.3000	13.0600	13.1800	+0.534%	39,223	+11.988%
2020-06-30	13.0900	13.1200	13.0000	13.1100	+0.229%	13,208	+12.586%
2020-06-29	13.0400	13.0900	12.9900	13.0800	+0.230%	21,427	+12.844%
2020-06-26	13.0400	13.1100	13.0000	13.0500	-0.306%	21,453	+13.103%
2020-06-25	13.0400	13.0900	13.0300	13.0900	+0.153%	22,106	+12.758%
2020-06-24	13.0700	13.0700	13.0300	13.0700	0.000%	14,795	+12.930%
2020-06-23	13.0000	13.0800	12.9400	13.0700	+0.230%	25,079	+12.930%
2020-06-22	12.9700	13.0400	12.9100	13.0400	+0.462%	16,367	+13.190%
2020-06-19	12.9200	13.0300	12.9200	12.9800	-0.077%	17,791	+13.713%
2020-06-18	12.9900	12.9900	12.9400	12.9900	+0.077%	13,337	+13.626%
2020-06-17	13.0100	13.0500	12.9600	12.9800	-0.077%	21,725	+13.713%
2020-06-16	12.8700	13.0600	12.8700	12.9900	+0.776%	35,943	+13.626%
2020-06-15	12.8900	12.9400	12.8400	12.8900	+0.233%	22,210	+14.507%
2020-06-12	12.8300	12.8700	12.8100	12.8600	+0.156%	6,694	+14.774%
2020-06-11	12.9000	12.9000	12.7400	12.8400	-0.542%	28,160	+14.953%
2020-06-10	12.8300	12.9200	12.8300	12.9100	+0.624%	24,053	+14.330%
2020-06-09	12.8500	12.8700	12.8000	12.8300	-0.156%	8,115	+15.043%
2020-06-08	12.7900	12.8700	12.7800	12.8500	+0.469%	31,576	+14.864%
2020-06-05	12.8000	12.8400	12.7500	12.7900	+0.157%	24,557	+15.403%
2020-06-04	12.8600	12.8600	12.7300	12.7700	0.000%	21,486	+15.583%
2020-06-03	12.7800	12.8600	12.7000	12.7700	-0.078%	44,350	+15.583%
2020-06-02	12.7900	12.8400	12.7600	12.7800	0.000%	30,401	+15.493%
2020-06-01	12.7100	12.7800	12.6800	12.7800	+0.551%	21,638	+15.493%
2020-05-29	12.5500	12.7100	12.5500	12.7100	+1.275%	11,708	+16.129%
2020-05-28	12.4700	12.5800	12.4700	12.5500	+0.884%	23,213	+17.610%
2020-05-27	12.4900	12.5700	12.4200	12.4400	+0.080%	39,685	+18.650%
2020-05-26	12.3800	12.4900	12.3500	12.4300	+0.404%	24,392	+18.745%
2020-05-22	12.3800	12.4000	12.3100	12.3800	+0.650%	30,683	+19.225%
2020-05-21	12.2800	12.3400	12.2800	12.3000	+0.408%	16,807	+20.000%
2020-05-20	12.1800	12.3000	12.1800	12.2500	+0.410%	14,724	+20.490%
2020-05-19	12.2500	12.2500	12.1900	12.2000	-0.245%	10,763	+20.984%
2020-05-18	12.2400	12.2700	12.1700	12.2300	+0.411%	12,330	+20.687%
2020-05-15	12.1500	12.2200	12.1500	12.1800	0.000%	17,324	+21.182%
2020-05-14	12.2100	12.2100	12.1000	12.1800	-0.571%	9,675	+21.182%
2020-05-13	12.4400	12.4500	12.2400	12.2500	-1.527%	30,606	+20.490%
2020-05-12	12.4500	12.4500	12.3800	12.4400	+0.323%	14,183	+18.650%
2020-05-11	12.4700	12.4700	12.3900	12.4000	-0.402%	16,576	+19.032%
2020-05-08	12.3600	12.4800	12.3600	12.4500	+0.242%	11,428	+18.554%
2020-05-07	12.2800	12.4400	12.2800	12.4200	+0.812%	6,745	+18.841%
2020-05-06	12.2300	12.3200	12.2000	12.3200	+0.163%	20,474	+19.805%
2020-05-05	12.2400	12.3200	12.1900	12.3000	+0.655%	77,073	+20.000%
2020-05-04	12.2000	12.2600	12.1300	12.2200	-0.082%	27,116	+20.786%
2020-05-01	12.1800	12.2300	12.1300	12.2300	+0.493%	9,487	+20.687%
2020-04-30	12.2000	12.2000	12.0300	12.1700	+0.165%	13,440	+21.282%
2020-04-29	11.8900	12.1600	11.8900	12.1500	+1.759%	37,081	+21.481%
2020-04-28	12.0300	12.0300	11.9300	11.9400	0.000%	14,538	+23.618%
2020-04-27	12.1100	12.1100	11.8400	11.9400	-1.728%	64,016	+23.618%
2020-04-24	12.2600	12.2700	12.0100	12.1500	-1.059%	41,441	+21.481%
2020-04-23	12.4400	12.4400	12.2800	12.2800	-1.286%	14,934	+20.195%
2020-04-22	12.4300	12.4600	12.3900	12.4400	+0.242%	16,264	+18.650%
2020-04-21	12.4300	12.4500	12.2900	12.4100	-0.241%	69,104	+18.936%
2020-04-20	12.6800	12.6800	12.4200	12.4400	-1.191%	31,964	+18.650%
2020-04-17	12.7400	12.7400	12.5900	12.5900	-0.396%	20,077	+17.236%
2020-04-16	12.7200	12.7500	12.6300	12.6400	-0.551%	31,227	+16.772%
2020-04-15	12.6300	12.7400	12.6300	12.7100	-0.314%	6,201	+16.129%
2020-04-14	12.7600	12.7900	12.6600	12.7500	+0.315%	12,904	+15.765%
2020-04-13	12.7900	12.7900	12.6200	12.7100	-0.314%	10,891	+16.129%
2020-04-09	12.4500	12.8800	12.4500	12.7500	+3.155%	15,565	+15.765%
2020-04-08	12.1000	12.4500	12.1000	12.3600	+1.896%	16,097	+19.417%
2020-04-07	12.5300	12.7600	12.1200	12.1300	-0.899%	62,215	+21.682%
2020-04-06	12.1200	12.3900	12.1200	12.2400	+1.830%	14,189	+20.588%
2020-04-03	12.1300	12.1800	12.0000	12.0200	-2.593%	15,856	+22.795%
2020-04-02	12.2300	12.4000	12.1900	12.3400	-1.516%	11,522	+19.611%
2020-04-01	12.9700	12.9700	12.4400	12.5300	-2.490%	37,760	+17.797%
2020-03-31	13.1400	13.1400	12.7700	12.8500	-0.772%	22,393	+14.864%
2020-03-30	12.7500	13.0700	12.6900	12.9500	+2.859%	9,521	+13.977%
2020-03-27	12.8200	12.8200	12.3700	12.5900	-0.866%	21,546	+17.236%
2020-03-26	11.9100	12.7000	11.9100	12.7000	+7.083%	20,466	+16.220%
2020-03-25	11.1700	11.9100	11.1700	11.8600	+7.916%	60,654	+24.452%
2020-03-24	10.5300	11.0800	10.5300	10.9900	+4.468%	35,269	+34.304%
2020-03-23	11.3500	11.3500	10.5200	10.5200	-5.481%	18,202	+40.304%
2020-03-20	10.8900	11.6800	10.7600	11.1300	+2.486%	32,015	+32.615%
2020-03-19	10.3400	10.8700	9.9600	10.8600	+5.131%	48,779	+35.912%
2020-03-18	11.8200	11.8600	10.3300	10.3300	-15.742%	49,827	+42.885%
2020-03-17	12.3500	12.3500	12.0100	12.2600	+0.657%	38,570	+20.392%
2020-03-16	12.7800	12.7800	11.6300	12.1800	-5.140%	21,869	+21.182%
2020-03-13	12.3900	12.8400	12.3400	12.8400	+4.390%	29,319	+14.953%
2020-03-12	12.9400	13.5200	12.0500	12.3000	-10.870%	79,676	+20.000%
2020-03-11	14.6300	14.6300	13.7700	13.8000	-4.696%	33,932	+6.957%
2020-03-10	15.0900	15.0900	14.3800	14.4800	-1.764%	48,841	+1.934%
2020-03-09	14.2400	14.7600	13.8800	14.7400	-2.449%	30,692	+0.136%
2020-03-06	15.3900	15.3900	15.0300	15.1100	+0.066%	15,393	-2.316%
2020-03-05	15.2500	15.2600	15.0800	15.1000	-0.198%	17,149	-2.252%
2020-03-04	15.1000	15.1600	14.7800	15.1300	+0.598%	24,928	-2.445%
2020-03-03	15.1000	15.1000	15.0000	15.0400	+0.535%	36,074	-1.862%
2020-03-02	15.0200	15.2100	14.9200	14.9600	+0.741%	25,715	-1.337%
2020-02-28	15.1900	15.1900	14.5900	14.8500	-2.559%	42,791	-0.606%
2020-02-27	15.3100	15.3900	15.2000	15.2400	0.000%	28,224	-3.150%
2020-02-26	15.2900	15.2900	15.1500	15.2400	+0.263%	17,253	-3.150%
2020-02-25	15.1500	15.2000	15.0400	15.2000	+0.396%	52,280	-2.895%
2020-02-24	15.1000	15.1500	14.9800	15.1400	+0.732%	18,378	-2.510%
2020-02-21	15.0000	15.0600	14.9900	15.0300	+0.401%	19,125	-1.796%
2020-02-20	14.9400	14.9900	14.9300	14.9700	+0.808%	27,186	-1.403%
2020-02-19	14.7900	14.8900	14.7000	14.8500	+0.542%	25,108	-0.606%
2020-02-18	14.6000	14.8400	14.5600	14.7700	+1.164%	21,302	-0.068%
2020-02-14	14.5900	14.6400	14.5400	14.6000	+0.137%	14,560	+1.096%
2020-02-13	14.6200	14.6200	14.5200	14.5800	-0.137%	20,169	+1.235%
2020-02-12	14.6100	14.6700	14.5900	14.6000	0.000%	24,158	+1.096%
2020-02-11	14.5900	14.6000	14.5300	14.6000	+0.482%	13,841	+1.096%
2020-02-10	14.5300	14.5500	14.5100	14.5300	+0.069%	14,543	+1.583%
2020-02-07	14.4800	14.5300	14.4800	14.5200	+0.346%	15,347	+1.653%
2020-02-06	14.4700	14.4700	14.4500	14.4700	+0.138%	19,396	+2.004%
2020-02-05	14.4100	14.4500	14.4000	14.4500	+0.278%	21,838	+2.145%
2020-02-04	14.4400	14.4400	14.3300	14.4100	-0.069%	21,542	+2.429%
2020-02-03	14.4700	14.4800	14.4200	14.4200	-0.069%	22,798	+2.358%
2020-01-31	14.4200	14.4500	14.4100	14.4300	+0.208%	17,537	+2.287%
2020-01-30	14.4300	14.4300	14.4000	14.4000	+0.069%	18,229	+2.500%
2020-01-29	14.4200	14.4200	14.3800	14.3900	0.000%	12,595	+2.571%
2020-01-28	14.3500	14.4100	14.3300	14.3900	+0.209%	24,859	+2.571%
2020-01-27	14.3400	14.3600	14.3000	14.3600	+0.279%	15,435	+2.786%
2020-01-24	14.2900	14.3500	14.2900	14.3200	+0.350%	21,437	+3.073%
2020-01-23	14.2800	14.3100	14.2200	14.2700	+0.352%	21,925	+3.434%
2020-01-22	14.2800	14.3100	14.2200	14.2200	-0.420%	20,694	+3.797%
2020-01-21	14.2700	14.2800	14.2200	14.2800	+0.563%	24,882	+3.361%
2020-01-17	14.2200	14.3200	14.1600	14.2000	0.000%	32,220	+3.944%
2020-01-16	14.3200	14.3200	14.1900	14.2000	-0.421%	21,637	+3.944%
2020-01-15	14.2800	14.2900	14.2300	14.2600	+0.281%	17,110	+3.506%
2020-01-14	14.2600	14.2800	14.2200	14.2200	-0.281%	12,062	+3.797%
2020-01-13	14.2800	14.3100	14.2600	14.2600	+0.070%	7,502	+3.506%
2020-01-10	14.2800	14.2800	14.2300	14.2500	+0.141%	13,886	+3.579%
2020-01-09	14.2500	14.2700	14.1800	14.2300	0.000%	19,286	+3.725%
2020-01-08	14.1600	14.2600	14.1600	14.2300	+0.494%	28,712	+3.725%
2020-01-07	14.1200	14.1700	14.1100	14.1600	+0.497%	7,638	+4.237%
2020-01-06	14.1100	14.1400	14.0500	14.0900	0.000%	11,969	+4.755%
2020-01-03	14.0400	14.1000	14.0400	14.0900	+0.499%	11,971	+4.755%
2020-01-02	14.1000	14.1200	14.0100	14.0200	-0.071%	18,366	+5.278%
2019-12-31	14.1200	14.1400	14.0300	14.0300	+0.071%	31,705	+5.203%
2019-12-30	14.0900	14.1300	14.0200	14.0200	-0.355%	13,923	+5.278%
2019-12-27	14.0600	14.1300	14.0600	14.0700	+0.428%	9,208	+4.904%
2019-12-26	14.1600	14.1700	14.0100	14.0100	-0.568%	21,175	+5.353%
2019-12-24	14.1200	14.1400	14.0700	14.0900	+0.071%	5,235	+4.755%
2019-12-23	14.0800	14.1500	14.0600	14.0800	0.000%	18,842	+4.830%
2019-12-20	14.0800	14.1500	14.0600	14.0800	-0.495%	17,038	+4.830%
2019-12-19	14.1500	14.1500	14.0800	14.1500	+0.212%	16,097	+4.311%
2019-12-18	14.1400	14.1400	14.0700	14.1200	-0.071%	9,912	+4.533%
2019-12-17	14.1000	14.1400	14.0300	14.1300	+0.213%	14,486	+4.459%
2019-12-16	14.1200	14.1200	14.0000	14.1000	+0.071%	21,158	+4.681%
2019-12-13	14.0700	14.1500	14.0600	14.0900	-0.212%	10,858	+4.755%
2019-12-12	14.1600	14.2000	14.0800	14.1200	-0.353%	32,889	+4.533%
2019-12-11	14.1700	14.2500	14.1400	14.1700	0.000%	20,163	+4.164%
2019-12-10	14.1800	14.2000	14.1700	14.1700	-0.281%	11,786	+4.164%
2019-12-09	14.2000	14.2600	14.1800	14.2100	0.000%	19,550	+3.871%
2019-12-06	14.1800	14.2600	14.1700	14.2100	+0.141%	23,100	+3.871%
2019-12-05	14.1100	14.1900	14.1000	14.1900	+0.425%	10,162	+4.017%
2019-12-04	14.0700	14.2100	14.0600	14.1300	+0.213%	38,361	+4.459%
2019-12-03	14.0500	14.1300	14.0500	14.1000	+0.499%	14,609	+4.681%
2019-12-02	14.1300	14.1300	14.0100	14.0300	-0.426%	15,905	+5.203%
2019-11-29	14.0700	14.1400	14.0200	14.0900	+0.499%	7,039	+4.755%
2019-11-27	14.1400	14.2200	14.0200	14.0200	-0.638%	22,100	+5.278%
2019-11-26	14.1600	14.2000	14.1000	14.1100	-0.212%	16,597	+4.607%
2019-11-25	14.2000	14.2400	14.1400	14.1400	-0.212%	6,234	+4.385%
2019-11-22	14.2300	14.2700	14.1700	14.1700	+0.141%	7,076	+4.164%
2019-11-21	14.2700	14.3000	14.1500	14.1500	-0.352%	7,027	+4.311%
2019-11-20	14.1500	14.2600	14.1500	14.2000	+0.282%	4,747	+3.944%
2019-11-19	14.1800	14.2200	14.1600	14.1600	-0.141%	16,583	+4.237%
2019-11-18	14.1600	14.2200	14.1600	14.1800	+0.141%	7,918	+4.090%
2019-11-15	14.2300	14.2300	14.1500	14.1600	-0.282%	16,565	+4.237%
2019-11-14	14.1600	14.2100	14.1400	14.2000	+0.141%	16,271	+3.944%
2019-11-13	14.2100	14.2700	14.1800	14.1800	-0.141%	11,314	+4.090%
2019-11-12	14.2300	14.2500	14.2000	14.2000	-0.141%	4,635	+3.944%
2019-11-11	14.1600	14.2600	14.1600	14.2200	-0.070%	7,205	+3.797%
2019-11-08	14.1600	14.2300	14.1600	14.2300	0.000%	3,741	+3.725%
2019-11-07	14.2200	14.2900	14.1900	14.2300	+0.070%	13,207	+3.725%
2019-11-06	14.2100	14.4500	14.1400	14.2200	0.000%	34,052	+3.797%
2019-11-05	14.0600	14.2200	14.0600	14.2200	+0.495%	17,761	+3.797%
2019-11-04	14.1400	14.1800	14.1200	14.1500	-0.282%	3,969	+4.311%
2019-11-01	14.2000	14.2000	14.1200	14.1900	-0.070%	14,900	+4.017%
2019-10-31	14.0800	14.2100	14.0800	14.2000	+0.996%	26,185	+3.944%
2019-10-30	13.9000	14.0900	13.9000	14.0600	+0.500%	29,012	+4.979%
2019-10-29	13.9300	14.0200	13.9200	13.9900	+0.143%	14,302	+5.504%
2019-10-28	14.1100	14.1100	13.9700	13.9700	-0.640%	13,498	+5.655%
2019-10-25	14.2100	14.2100	14.0500	14.0600	-0.706%	14,149	+4.979%
2019-10-24	14.2200	14.2300	14.1400	14.1600	+0.071%	13,539	+4.237%
2019-10-23	14.1600	14.2500	14.1500	14.1500	-0.282%	9,664	+4.311%
2019-10-22	14.2300	14.2500	14.1400	14.1900	+0.212%	11,809	+4.017%
2019-10-21	14.2100	14.2100	14.1500	14.1600	-0.282%	8,068	+4.237%