The content contained herein is owned or licensed by BlackRock and/or its third-party information providers and is protected by applicable copyrights, trademarks, service marks, and/or other intellectual property rights. Such content is solely for your personal, non-commercial use. Accordingly, you may not copy, distribute, modify, post, frame or deep link this content. You may download material displayed on this Website for your personal use provided you also retain all copyright and other proprietary notices contained on the materials. Modification or use of the materials for any other purpose violates BlackRock's intellectual property rights.
THE PERFORMANCE QUOTED REPRESENTS PAST PERFORMANCE AND DOES NOT GUARANTEE FUTURE RESULTS. INVESTMENT RETURN AND PRINCIPAL VALUE OF AN INVESTMENT WILL FLUCTUATE SO THAT AN INVESTOR'S SHARES, WHEN SOLD OR REDEEMED, MAY BE WORTH MORE OR LESS THAN THE ORIGINAL COST. CURRENT PERFORMANCE MAY BE LOWER OR HIGHER THAN THE PERFORMANCE QUOTED. PERFORMANCE DATA CURRENT TO THE MOST RECENT MONTH END MAY BE OBTAINED BY VISITIN WWW.ISHARES.COM OR WWW.BLACKROCK.COM.
For standardized performance, click here.
Holdings subject to change. Past distributions not indicative of future distributions.
The published NAV uses systematic fair value to price certain foreign assets after the close of the local markets to the price that might have prevailed as of 4:00 p.m., Eastern time, when the Fund is priced. The Non-Fair Value (NFV) NAV will instead use local closing market prices for those foreign assets and foreign exchange rates as of 4:00 p.m., London time. NFV NAVs generally exclude the impact of systematic fair value and currency rate differences, however under the following limited circumstances may incorporate certain fair value adjustments including: when assets have no price or are suspended on a prolonged basis; where derivatives trade outside of the U.S.; if trading in currency is constrained; and for valuing accounting accruals. NFV NAV is displayed for informational purposes only. Investors cannot transact with the Fund at NFV NAV.
The values for “price” shown herein generally represent a price provided by a third-party pricing vendor for the portfolio holding and do not reflect the impact of systematic fair valuation (“the vendor price”). The vendor price is not necessarily the price at which the Fund values the portfolio holding for the purposes of determining its net asset value (the “valuation price”). Additionally, where applicable, foreign currency exchange rates with respect to the portfolio holdings denominated in non-U.S. currencies for the valuation price will be generally determined as of the close of business on the New York Stock Exchange, whereas for the vendor price will be generally determined as of 4 p.m. London. The values shown herein for “market value,” “weight,” and “notional value” (the “calculated values”) are based off of the vendor price and may have been different if the valuation price were to have been used to calculate such values. The vendor price is as of the most recent practicable date and may not necessarily be as of the date shown above.
Please see the “Determination of Net Asset Value” section of each Fund’s prospectus for additional information on the Fund’s valuation policies and procedures.
THIS INFORMATION MUST BE PRECEEDED OR ACCOMPANIED BY A PROSPECTUS. INVESTORS SHOULD READ AND CONSIDER IT CAREFULLY BEFORE INVESTING. INVESTING INVOLVE RISK, INCLUDING POSSIBLE LOSS OF PRINCIPAL.
For a current prospectus, click here.
This information should not be relied upon as research, investment advice, or a recommendation regarding any products, strategies, or any security in particular. This material is strictly for illustrative, educational, or informational purposes and is subject to change.
The iShares Funds are distributed by BlackRock Investments, LLC (together with its affiliates, “BlackRock”).
The iShares Funds are not sponsored, endorsed, issued, sold or promoted by Barclays, Bloomberg Finance L.P., BlackRock Index Services, LLC, Cohen & Steers Capital Management, Inc., European Public Real Estate Association (“EPRA® ”), FTSE International Limited (“FTSE”), ICE Data Services, LLC, India Index Services & Products Limited, JPMorgan Chase & Co., Japan Exchange Group, MSCI Inc., Markit Indices Limited, Morningstar, Inc., The NASDAQ OMX Group, Inc., National Association of Real Estate Investment Trusts (“NAREIT”), New York Stock Exchange, Inc., Russell or S&P Dow Jones Indices LLC. None of these companies make any representation regarding the advisability of investing in the Funds. With the exception of BlackRock Index Services, LLC, who is an affiliate, BlackRock Investments, LLC is not affiliated with the companies listed above.
Neither FTSE nor NAREIT makes any warranty regarding the FTSE NAREIT Equity REITS Index, FTSE NAREIT All Residential Capped Index or FTSE NAREIT All Mortgage Capped Index; all rights vest in NAREIT. Neither FTSE nor NAREIT makes any warranty regarding the FTSE EPRA/NAREIT Developed Real Estate ex-U.S. Index, FTSE EPRA/NAREIT Developed Europe Index or FTSE EPRA/NAREIT Global REIT Index; all rights vest in FTSE, NAREIT and EPRA.“FTSE®” is a trademark of London Stock Exchange Group companies and is used by FTSE under license.
© 2024 BlackRock, Inc. All rights reserved. iSHARES and BLACKROCK are registered trademarks of BlackRock, Inc., or its subsidiaries. All other marks are the property of their respective owners.
ICRMH0421U/S-1620308
28-Mar-2024
iShares Preferred and Income Securities ETF
Inception Date
Mar 26, 2007
Fund Holdings as of
Mar 28, 2024
Number of Securities (excluding cash and derivatives)
447.00
Shares Outstanding
461,750,000.00
Ticker
Name
Sector
Asset Class
Market Value
Weight (%)
Notional Value
Shares
Price
Location
Exchange
Currency
FX Rate
Accrual Date
XTSLA
BLK CSH FND TREASURY SL AGENCY
Cash and/or Derivatives
Money Market
406927713.23
2.75688
406927713.23
406927713
1
United States
--
USD
1
--
WFC
WELLS FARGO & COMPANY SERIES L
Financial Institutions
Equity
339743832.45
2.30172
339743832.45
278627
1219.35
United States
New York Stock Exchange Inc.
USD
1
Apr 17, 2008
ALB
ALBEMARLE CORP
Industrial
Equity
260251950
1.76317
260251950
4411050
59
United States
Non-Nms Quotation Service (Nnqs)
USD
1
Mar 06, 2024
C
CITIGROUP CAPITAL XIII
Financial Institutions
Equity
254652480.25
1.72524
254652480.25
8641075
29.47
United States
New York Stock Exchange Inc.
USD
1
Oct 05, 2010
BAC
BANK OF AMERICA CORP
Financial Institutions
Equity
186517100.04
1.26363
186517100.04
156246
1193.74
United States
New York Stock Exchange Inc.
USD
1
Jan 29, 2008
APO
APOLLO GLOBAL MANAGEMENT INC
Financial Institutions
Equity
175964343.75
1.19214
175964343.75
2760225
63.75
United States
--
USD
1
Aug 11, 2023
NEEXU
NEXTERA ENERGY CORPORATE UNITS I
Utility
Equity
149647465.02
1.01384
149647465.02
3844014
38.93
United States
Non-Nms Quotation Service (Nnqs)
USD
1
Sep 19, 2022
JPM
JPMORGAN CHASE & CO
Financial Institutions
Equity
145788599.26
0.9877
145788599.26
5789857
25.18
United States
--
USD
1
Jan 24, 2019
T
AT&T INC
Industrial
Equity
135366000.58
0.91709
135366000.58
6731278
20.11
United States
--
USD
1
Feb 18, 2020
JPM
JPMORGAN CHASE & CO
Financial Institutions
Equity
132557886.54
0.89806
132557886.54
5298077
25.02
United States
New York Stock Exchange Inc.
USD
1
Sep 21, 2018
JPM
JPMORGAN CHASE AND CO DS REPSTG T
Financial Institutions
Equity
125871701.76
0.85276
125871701.76
6243636
20.16
United States
New York Stock Exchange Inc.
USD
1
Jul 29, 2021
JPM
JPMORGAN CHASE NON-CUMULATIVE PREF
Financial Institutions
Equity
125806616.1
0.85232
125806616.1
5776245
21.78
United States
New York Stock Exchange Inc.
USD
1
May 20, 2021
WFC
WELLS FARGO & COMPANY
Financial Institutions
Equity
121921102.8
0.826
121921102.8
5618484
21.7
United States
--
USD
1
Jan 27, 2020
T
AT&T INC
Industrial
Equity
119352693
0.8086
119352693
5078838
23.5
United States
--
USD
1
Oct 27, 2017
GS
GOLDMAN SACHS GROUP INC
Financial Institutions
Equity
118875035.94
0.80536
118875035.94
5184258
22.93
United States
New York Stock Exchange Inc.
USD
1
May 24, 2006
COF
CAPITAL ONE FINANCIAL CORPORATION
Financial Institutions
Equity
118195987.8
0.80076
118195987.8
5776930
20.46
United States
--
USD
1
Sep 11, 2019
JPM
JPMORGAN CHASE DRC
Financial Institutions
Equity
99978298.41
0.67734
99978298.41
4669701
21.41
United States
New York Stock Exchange Inc.
USD
1
Mar 17, 2021
MS
MORGAN STANLEY
Financial Institutions
Equity
99679802.46
0.67532
99679802.46
3788666
26.31
United States
--
USD
1
Aug 02, 2022
MS
MORGAN STANLEY
Financial Institutions
Equity
99248832.44
0.6724
99248832.44
4927946
20.14
United States
--
USD
1
Oct 25, 2021
ALL
ALLSTATE CORPORATION (THE)
Financial Institutions
Equity
99103589.64
0.67141
99103589.64
4416381
22.44
United States
--
USD
1
Aug 08, 2019
T
AT&T INC
Industrial
Equity
98599041.6
0.668
98599041.6
4616060
21.36
United States
--
USD
1
Dec 12, 2019
DUK
DUKE ENERGY CORP
Utility
Equity
95430560.4
0.64653
95430560.4
3840264
24.85
United States
New York Stock Exchange Inc.
USD
1
Mar 29, 2019
MS
MORGAN STANLEY
Financial Institutions
Equity
94623043.2
0.64106
94623043.2
4168416
22.7
United States
New York Stock Exchange Inc.
USD
1
Jul 06, 2006
MS
MORGAN STANLEY
Financial Institutions
Equity
93671691.33
0.63461
93671691.33
3748367
24.99
United States
New York Stock Exchange Inc.
USD
1
Jan 31, 2017
COF
CAPITAL ONE FINANCIAL CORPORATION
Financial Institutions
Equity
93414772.08
0.63287
93414772.08
4800348
19.46
United States
--
USD
1
Jan 31, 2020
MS
MORGAN STANLEY DS REPRESENTING F
Financial Institutions
Equity
93301943.4
0.63211
93301943.4
3747066
24.9
United States
New York Stock Exchange Inc.
USD
1
Sep 18, 2014
SO
SOUTHERN COMPANY (THE)
Utility
Equity
89154369.37
0.60401
89154369.37
3877963
22.99
United States
--
USD
1
Jan 09, 2020
MS
MORGAN STANLEY
Financial Institutions
Equity
82448774.5
0.55858
82448774.5
3265298
25.25
United States
New York Stock Exchange Inc.
USD
1
Sep 30, 2013
MET
METLIFE INC
Financial Institutions
Equity
81797857.5
0.55417
81797857.5
3840275
21.3
United States
--
USD
1
Jan 15, 2020
USB
US BANCORP
Financial Institutions
Equity
81779886.75
0.55405
81779886.75
3888725
21.03
United States
New York Stock Exchange Inc.
USD
1
Mar 27, 2006
MS
MORGAN STANLEY DS
Financial Institutions
Equity
80212998.56
0.54343
80212998.56
3188116
25.16
United States
New York Stock Exchange Inc.
USD
1
Dec 10, 2013
ATH
ATHENE HOLDING DS REPRESENTING P
Financial Institutions
Equity
78934325.19
0.53477
78934325.19
3312393
23.83
United States
New York Stock Exchange Inc.
USD
1
Jun 10, 2019
T
AT&T INC
Industrial
Equity
77911032.22
0.52784
77911032.22
3189154
24.43
United States
--
USD
1
Aug 01, 2018
ET
ENERGY TRANSFER FIXED TO FLOATIN
Industrial
Equity
77729721.3
0.52661
77729721.3
3072321
25.3
United States
New York Stock Exchange Inc.
USD
1
Feb 15, 2021
AEGON
AEGON FUNDING CORPORATION II
Financial Institutions
Equity
77101188.23
0.52235
77101188.23
3557969
21.67
Netherlands
--
USD
1
Oct 22, 2019
TFC
TRUIST FINANCIAL DRC CORP
Financial Institutions
Equity
75939228.6
0.51448
75939228.6
3565222
21.3
United States
New York Stock Exchange Inc.
USD
1
Aug 03, 2020
MET
METLIFE INC
Financial Institutions
Equity
74254395.14
0.50306
74254395.14
3091357
24.02
United States
--
USD
1
Jun 04, 2018
SCHW
CHARLES SCHWAB CORPORATION (THE)
Financial Institutions
Equity
73672911.84
0.49912
73672911.84
2916584
25.26
United States
--
USD
1
Mar 07, 2016
F
FORD MOTOR COMPANY
Industrial
Equity
72144751.85
0.48877
72144751.85
3089711
23.35
United States
--
USD
1
Dec 11, 2019
SRE
SEMPRA ENERGY
Utility
Equity
70180205.76
0.47546
70180205.76
2931504
23.94
United States
--
USD
1
Jun 26, 2019
WFC
WELLS FARGO & COMPANY
Financial Institutions
Equity
69755245
0.47258
69755245
3244430
21.5
United States
--
USD
1
Oct 28, 2020
RGA
REINSURANCE GROUP OF AMERICA INCOR
Financial Institutions
Equity
69598999.62
0.47152
69598999.62
2688258
25.89
United States
--
USD
1
Sep 23, 2022
F
FORD MOTOR COMPANY
Industrial
Equity
69564582.15
0.47129
69564582.15
2880521
24.15
United States
--
USD
1
May 28, 2019
GS
GOLDMAN SACHS GROUP DS REPRESENTIN
Financial Institutions
Equity
69364361.25
0.46993
69364361.25
2723375
25.47
United States
New York Stock Exchange Inc.
USD
1
Apr 28, 2014
EQH
EQUITABLE HLDNGS DRC REPRESENTING
Financial Institutions
Equity
68896259.85
0.46676
68896259.85
3017795
22.83
United States
New York Stock Exchange Inc.
USD
1
Nov 27, 2019
BAC
BANK OF AMERICA CORP
Financial Institutions
Equity
68082911.84
0.46125
68082911.84
2710307
25.12
United States
New York Stock Exchange Inc.
USD
1
May 16, 2018
NLY
ANNALY CAPITAL MANAGEMENT INC
Financial Institutions
Equity
67717099.98
0.45877
67717099.98
2696818
25.11
United States
--
USD
1
Jul 31, 2017
WFC
WELLS FARGO & COMPANY
Financial Institutions
Equity
67520805.18
0.45744
67520805.18
3464382
19.49
United States
--
USD
1
Jul 27, 2021
GS
GOLDMAN SACHS GROUP INC
Financial Institutions
Equity
66702276.08
0.4519
66702276.08
2916584
22.87
United States
New York Stock Exchange Inc.
USD
1
Apr 25, 2005
BAC
BANK AMER DS REPRESENTING NON CU
Financial Institutions
Equity
66423720.35
0.45001
66423720.35
2773433
23.95
United States
New York Stock Exchange Inc.
USD
1
Jun 25, 2019
NEE
NEXTERA ENERGY CAPITAL HOLDINGS IN
Utility
Equity
65616517.12
0.44454
65616517.12
2663008
24.64
United States
--
USD
1
Mar 15, 2019
JPM
JPMORGAN CHASE & CO
Financial Institutions
Equity
62393700.32
0.42271
62393700.32
2777992
22.46
United States
--
USD
1
Nov 07, 2019
ALL
ALLSTATE DEP REPSTG TH NON CUM PE
Financial Institutions
Equity
62041167.3
0.42032
62041167.3
2310658
26.85
United States
Non-Nms Quotation Service (Nnqs)
USD
1
May 15, 2023
QRTEA
QURATE RETAIL .0 CUMULATIVE REDEEM
Industrial
Equity
61645093.4
0.41764
61645093.4
1239845
49.72
United States
NASDAQ
USD
1
Sep 17, 2020
APO
APOLLO GLOBAL MANAGEMENT INC
Financial Institutions
Equity
60947624.1
0.41291
60947624.1
2304258
26.45
United States
--
USD
1
Aug 23, 2023
CMS
CMS ENERGY CORPORATION
Utility
Equity
59888930.77
0.40574
59888930.77
2417801
24.77
United States
--
USD
1
Feb 20, 2019
WFC
WELLS FARGO & COMPANY
Financial Institutions
Equity
58932402.2
0.39926
58932402.2
2903074
20.3
United States
New York Stock Exchange Inc.
USD
1
Feb 01, 2021
SO
SOUTHERN COMPANY (THE)
Utility
Equity
58928250.34
0.39923
58928250.34
2925931
20.14
United States
--
USD
1
Sep 18, 2020
BAC
BANK OF AMERICA CORPORATION DEPOSI
Financial Institutions
Equity
58476157.88
0.39617
58476157.88
2608214
22.42
United States
New York Stock Exchange Inc.
USD
1
Sep 17, 2019
ATH
ATHENE HOLDING LTD
Financial Institutions
Equity
58139858.26
0.39389
58139858.26
2338691
24.86
United States
New York Stock Exchange Inc.
USD
1
Jun 11, 2020
F
FORD MOTOR COMPANY
Industrial
Equity
57237793.56
0.38778
57237793.56
2304259
24.84
United States
--
USD
1
Aug 15, 2022
ATH
ATHENE HOLDING LTD
Financial Institutions
Equity
56129415.1
0.38027
56129415.1
2205478
25.45
United States
--
USD
1
Mar 07, 2024
EIX
SCE TRUST VII
Utility
Equity
56083365.86
0.37996
56083365.86
2106022
26.63
United States
--
USD
1
Nov 22, 2023
USB
US BANCORP
Financial Institutions
Equity
55589290.9
0.37661
55589290.9
2949034
18.85
United States
--
USD
1
Feb 02, 2021
MET
METLIFE INC
Financial Institutions
Equity
55513384.85
0.3761
55513384.85
2325655
23.87
United States
New York Stock Exchange Inc.
USD
1
Jun 13, 2005
CHSINC
CHS CUMULATIVE REDEEMABLE PREF CLA
Industrial
Equity
55397395.76
0.37531
55397395.76
2066296
26.81
United States
NASDAQ
USD
1
Sep 26, 2013
USB
US BANCORP
Financial Institutions
Equity
55138822.92
0.37356
55138822.92
2235962
24.66
United States
New York Stock Exchange Inc.
USD
1
Aug 14, 2018
JXN
JACKSON FINANCIAL INC
Financial Institutions
Equity
55125629.24
0.37347
55125629.24
2074732
26.57
United States
--
USD
1
Mar 13, 2023
SYF
SYNCHRONY FINANCIAL
Financial Institutions
Equity
54538422.25
0.36949
54538422.25
2893285
18.85
United States
--
USD
1
Nov 14, 2019
PRU
PRUDENTIAL FINANCIAL INC
Financial Institutions
Equity
54409966.88
0.36862
54409966.88
2172922
25.04
United States
--
USD
1
Aug 13, 2018
WCC
WESCO INTERNATIONAL DS REP1 CUM P
Industrial
Equity
54402528.81
0.36857
54402528.81
2067751
26.31
United States
New York Stock Exchange Inc.
USD
1
Jun 22, 2020
RBC
RBC BEARINGS INC
Industrial
Equity
53919217.15
0.3653
53919217.15
441635
122.09
United States
--
USD
1
Sep 24, 2021
KEY
KEYCORP
Financial Institutions
Equity
53787433.61
0.3644
53787433.61
2347771
22.91
United States
--
USD
1
Aug 24, 2022
C
CITIGROUP DEPOSITORY SHARES INC
Financial Institutions
Equity
53644991.4
0.36344
53644991.4
2138955
25.08
United States
New York Stock Exchange Inc.
USD
1
Sep 19, 2013
BAC
BANK OF AMERICA CORP
Financial Institutions
Equity
53250473.77
0.36077
53250473.77
2102269
25.33
United States
--
USD
1
Oct 18, 2018
TFC
TRUIST FINANCIAL PERPETUAL PREF SE
Financial Institutions
Equity
52401250.44
0.35501
52401250.44
2208228
23.73
United States
New York Stock Exchange Inc.
USD
1
May 27, 2020
LNC
LINCOLN NATIONAL CORPORATION
Financial Institutions
Equity
51998095.23
0.35228
51998095.23
1886039
27.57
United States
--
USD
1
Nov 22, 2022
BAC
BANK OF AMERICA CORP
Financial Institutions
Equity
51550903.8
0.34925
51550903.8
2603581
19.8
United States
New York Stock Exchange Inc.
USD
1
Oct 26, 2021
CHSINC
CHS INC
Industrial
Equity
51224160.6
0.34704
51224160.6
1993158
25.7
United States
NASDAQ
USD
1
Jan 21, 2015
ATH
ATHENE HLDG LTD DEP SHR REPSTG I
Financial Institutions
Equity
50941236.64
0.34512
50941236.64
1951024
26.11
United States
New York Stock Exchange Inc.
USD
1
Dec 12, 2022
GTLS
CHART INDS DEPOSITARY TH CONV SER
Industrial
Equity
49742395.43
0.337
49742395.43
774683
64.21
United States
Non-Nms Quotation Service (Nnqs)
USD
1
Dec 13, 2022
SCHW
CHARLES SCHWAB CORPORATION (THE)
Financial Institutions
Equity
49311271
0.33408
49311271
2304265
21.4
United States
New York Stock Exchange Inc.
USD
1
Mar 30, 2021
ALL
ALLSTATE CORPORATION (THE)
Financial Institutions
Equity
49267003.26
0.33378
49267003.26
1925997
25.58
United States
New York Stock Exchange Inc.
USD
1
Jan 10, 2013
AGNC
AGNC INVESTMENT CORP
Financial Institutions
Equity
49153112.4
0.33301
49153112.4
2140815
22.96
United States
--
USD
1
Feb 11, 2020
AXS
AXIS CAPITAL HOLDINGS LTD
Financial Institutions
Equity
48822384.04
0.33077
48822384.04
2153612
22.67
United States
--
USD
1
Nov 07, 2016
AQNCN
ALGONQUIN POWER AND UTILITIES UNIT
Utility
Equity
47964731.84
0.32496
47964731.84
2237161
21.44
Canada
Non-Nms Quotation Service (Nnqs)
USD
1
Jun 23, 2021
SYF
SYNCHRONY FINANCIAL
Financial Institutions
Equity
47964178
0.32495
47964178
1917800
25.01
United States
--
USD
1
Feb 23, 2024
COF
CAPITAL ONE FINANCIAL CORPORATION
Financial Institutions
Equity
47954582.08
0.32489
47954582.08
2623336
18.28
United States
--
USD
1
May 04, 2021
CHSINC
CHS RESET RATE CUMULATIVE REDEEMAB
Industrial
Equity
47640657.76
0.32276
47640657.76
1896523
25.12
United States
NASDAQ
USD
1
Sep 15, 2014
STT
STATE STREET CORP
Financial Institutions
Equity
47621515.21
0.32263
47621515.21
1944529
24.49
United States
--
USD
1
Apr 11, 2016
RF
REGIONS FINANCIAL CORPORATION
Financial Institutions
Equity
47397838.8
0.32111
47397838.8
2008383
23.6
United States
New York Stock Exchange Inc.
USD
1
Apr 30, 2019
DUK
DUKE ENERGY CORP
Utility
Equity
47302486.32
0.32047
47302486.32
1925997
24.56
United States
--
USD
1
Sep 17, 2018
PSA
PUBLIC STORAGE
Financial Institutions
Equity
47224200.3
0.31994
47224200.3
2207770
21.39
United States
New York Stock Exchange Inc.
USD
1
Jun 17, 2020
WFC
WELLS FARGO & COMPANY
Financial Institutions
Equity
47214211.44
0.31987
47214211.44
1899204
24.86
United States
--
USD
1
Apr 24, 2017
RF
REGIONS FINANCIAL CORPORATION
Financial Institutions
Equity
47121658.92
0.31924
47121658.92
1920198
24.54
United States
New York Stock Exchange Inc.
USD
1
Apr 29, 2014
USB
US BANCORP
Financial Institutions
Equity
46890619.6
0.31768
46890619.6
55528
844.45
United States
New York Stock Exchange Inc.
USD
1
Jun 07, 2010
KEY
KEYCORP
Financial Institutions
Equity
46552024.26
0.31538
46552024.26
1944529
23.94
United States
--
USD
1
Dec 12, 2016
BANC
BANC OF CALIFORNIA INC
Financial Institutions
Equity
46353624.48
0.31404
46353624.48
2013624
23.02
United States
--
USD
1
Sep 01, 2023
BHF
BRIGHTHOUSE FINANCIAL INC
Financial Institutions
Equity
46210650.12
0.31307
46210650.12
2251981
20.52
United States
--
USD
1
Nov 20, 2020
BAC
BANK OF AMERICA CORP
Financial Institutions
Equity
44409313.91
0.30087
44409313.91
2152657
20.63
United States
--
USD
1
Oct 29, 2020
FITB
FIFTH THIRD BANCORP DEPOSITARY SHA
Financial Institutions
Equity
44201337.3
0.29946
44201337.3
1749855
25.26
United States
NASDAQ
USD
1
Dec 09, 2013
PSA
PUBLIC STORAGE
Financial Institutions
Equity
43526208
0.29488
43526208
2352768
18.5
United States
--
USD
1
Jun 16, 2021
TDS
TELEPHONE AND DATA SYSTEMS INC
Industrial
Equity
43176773.64
0.29252
43176773.64
2700236
15.99
United States
--
USD
1
Aug 16, 2021
BAC
BANK OF AMERICA DEP REPRESENTING
Financial Institutions
Equity
42424059.18
0.28742
42424059.18
1704462
24.89
United States
New York Stock Exchange Inc.
USD
1
Jul 24, 2018
CHSINC
CHS INC
Industrial
Equity
42376535
0.2871
42376535
1617425
26.2
United States
Non-Nms Quotation Service (Nnqs)
USD
1
Mar 11, 2014
SO
SOUTHERN COMPANY (THE)
Utility
Equity
42274211.4
0.2864
42274211.4
1733260
24.39
United States
--
USD
1
Nov 22, 2017
CLVT
CLARIVATE PLC
Industrial
Equity
42198060.88
0.28589
42198060.88
1419854
29.72
Jersey
--
USD
1
Jun 14, 2021
MS
MORGAN STANLEY
Financial Institutions
Equity
42126507.28
0.2854
42126507.28
1806454
23.32
United States
--
USD
1
Nov 25, 2019
ATH
ATHENE HOLDING DS REPRESENTING A
Financial Institutions
Equity
41711870.2
0.28259
41711870.2
2243780
18.59
United States
New York Stock Exchange Inc.
USD
1
Dec 18, 2020
BPYPM
BROOKFIELD PROPERTY PREFERRED PREF
Industrial
Equity
40891991.2
0.27704
40891991.2
2628020
15.56
United States
NASDAQ
USD
1
Jul 26, 2021
NLY
ANNALY CAPITAL MANAGEMENT INC
Financial Institutions
Equity
40579942.13
0.27492
40579942.13
1634311
24.83
United States
Non-Nms Quotation Service (Nnqs)
USD
1
Jun 27, 2019
BHF
BRIGHTHOUSE FINANCIAL INC
Financial Institutions
Equity
40538448.27
0.27464
40538448.27
1662093
24.39
United States
--
USD
1
Mar 25, 2019
ACGL
ARCH CAPITAL GROUP LTD.
Financial Institutions
Equity
40376886.73
0.27355
40376886.73
1951517
20.69
Bermuda
--
USD
1
Jun 11, 2021
TPG
TPG OPERATING GROUP II LP
Financial Institutions
Equity
40259638.4
0.27275
40259638.4
1534285
26.24
United States
--
USD
1
Mar 04, 2024
BHF
BRIGHTHOUSE FINANCIAL INC
Financial Institutions
Equity
39608408.7
0.26834
39608408.7
1581174
25.05
United States
--
USD
1
May 21, 2020
PRU
PRUDENTIAL FINANCIAL INC
Financial Institutions
Equity
39435048.12
0.26717
39435048.12
1944529
20.28
United States
--
USD
1
Aug 21, 2020
EIX
SCE TRUST VI
Financial Institutions
Equity
39183627
0.26546
39183627
1865887
21
United States
--
USD
1
Jun 26, 2017
HBAN
HUNTINGTON BANCSHARES DRC INC
Financial Institutions
Equity
39137974.62
0.26515
39137974.62
2016382
19.41
United States
NASDAQ
USD
1
Feb 09, 2021
ESGR
ENSTAR GROUP LTD
Financial Institutions
Equity
39107684.25
0.26495
39107684.25
1561185
25.05
United States
--
USD
1
Jun 27, 2018
RGA
REINSURANCE GROUP OF AMERICA INCOR
Financial Institutions
Equity
39021300
0.26436
39021300
1560852
25
United States
--
USD
1
Jun 08, 2016
NSUS
NUSTAR LOGISTICS LP
Industrial
Equity
38830847.68
0.26307
38830847.68
1545814
25.12
United States
New York Stock Exchange Inc.
USD
1
Jan 22, 2013
NLY
ANNALY CAPITAL MANAGEMENT INC
Financial Institutions
Equity
38796602.67
0.26284
38796602.67
1570077
24.71
United States
--
USD
1
Jan 12, 2018
CFG
CITIZENS FINANCIAL GROUP INC
Financial Institutions
Equity
38769615.94
0.26266
38769615.94
1783331
21.74
United States
--
USD
1
Oct 28, 2019
RITM
NEW RESIDENTIAL INVESTMENT CORP
Financial Institutions
Equity
38690620.24
0.26212
38690620.24
1721113
22.48
United States
--
USD
1
Sep 17, 2021
KKR
KKR GROUP FINANCE CO IX LLC
Financial Institutions
Equity
38494103.55
0.26079
38494103.55
1929529
19.95
United States
--
USD
1
Mar 31, 2021
NSUS
NUSTAR ENERGY LP
Industrial
Equity
38352232.74
0.25983
38352232.74
1518299
25.26
United States
--
USD
1
Apr 28, 2017
DTE
DTE ENERGY COMPANY
Utility
Equity
38273895
0.2593
38273895
1546420
24.75
United States
--
USD
1
Nov 17, 2017
KEY
KEYCORP
Financial Institutions
Equity
38188434.93
0.25872
38188434.93
1752567
21.79
United States
New York Stock Exchange Inc.
USD
1
Apr 29, 2019
AEL
AMERICAN EQUITY INVESTMENT LIFE HO
Financial Institutions
Equity
38065693.45
0.25789
38065693.45
1571015
24.23
United States
--
USD
1
Nov 21, 2019
USM
UNITED STATES CELLULAR CORPORATION
Industrial
Equity
37642856.16
0.25503
37642856.16
1948388
19.32
United States
--
USD
1
Aug 12, 2020
CG
CARLYLE FINANCE LLC
Financial Institutions
Equity
37635394.81
0.25498
37635394.81
1929031
19.51
United States
--
USD
1
May 11, 2021
USB
US BANCORP
Financial Institutions
Equity
37169176.89
0.25182
37169176.89
1777579
20.91
United States
--
USD
1
Feb 09, 2022
RNR
RENAISSANCERE HOLDINGS LTD
Financial Institutions
Equity
37046369.67
0.25098
37046369.67
1957019
18.93
Bermuda
--
USD
1
Jul 12, 2021
CHSINC
CHS INC. (8% CUMULATIVE REDEEMABLE
Industrial
Equity
36735602.01
0.24888
36735602.01
1181589
31.09
United States
NASDAQ
USD
1
Jan 31, 2003
CTL
QWEST CORP
Industrial
Equity
36707940.75
0.24869
36707940.75
3764917
9.75
United States
--
USD
1
Aug 22, 2016
AGNC
AGNC INVESTMENT CORP
Financial Institutions
Equity
36376289.94
0.24644
36376289.94
1511899
24.06
United States
--
USD
1
Oct 03, 2019
ETR
ENTERGY ARKANSAS LLC
Utility
Equity
36101141.14
0.24458
36101141.14
1595278
22.63
United States
--
USD
1
Aug 16, 2016
NGL
NGL ENERGY PARTNERS LP
Industrial
Equity
35753317.07
0.24222
35753317.07
1216513
29.39
United States
--
USD
1
Jun 13, 2017
NYCB
NEW YORK COMMUNITY BANCORP INT FXD
Financial Institutions
Equity
35407421.66
0.23988
35407421.66
2032573
17.42
United States
New York Stock Exchange Inc.
USD
1
Mar 17, 2017
BAC
BANK OF AMERICA DRC CORP
Financial Institutions
Equity
35378233.92
0.23968
35378233.92
1819868
19.44
United States
New York Stock Exchange Inc.
USD
1
Jan 28, 2021
USM
UNITED STATES CELLULAR CORPORATION
Industrial
Equity
35244989.7
0.23878
35244989.7
1947237
18.1
United States
--
USD
1
May 17, 2021
KEY
KEYCORP
Financial Institutions
Equity
35137741.38
0.23805
35137741.38
1652763
21.26
United States
--
USD
1
Jul 30, 2018
USM
UNITED STATES CELLULAR CORPORATION
Industrial
Equity
35067154.26
0.23758
35067154.26
1946013
18.02
United States
--
USD
1
Dec 02, 2020
NTRS
NORTHERN TRUST CORPORATION
Financial Institutions
Equity
34982168.37
0.237
34982168.37
1549941
22.57
United States
--
USD
1
Nov 05, 2019
USB
US BANCORP
Financial Institutions
Equity
34956006.12
0.23682
34956006.12
1981633
17.64
United States
--
USD
1
Oct 27, 2020
FG
F&G ANNUITIES & LIFE INC
Financial Institutions
Equity
34719002.64
0.23522
34719002.64
1327179
26.16
United States
--
USD
1
Dec 06, 2023
HIG
HARTFORD FINANCIAL SERVICES GROUP
Financial Institutions
Equity
34349915.74
0.23272
34349915.74
1355561
25.34
United States
New York Stock Exchange Inc.
USD
1
Nov 06, 2018
SNV
SYNOVUS FINANCIAL CORP.
Financial Institutions
Equity
34065908.8
0.23079
34065908.8
1382545
24.64
United States
--
USD
1
Jul 01, 2019
RITM
NEW RESIDENTIAL INVESTMENT CORP
Financial Institutions
Equity
33832801.86
0.22921
33832801.86
1495703
22.62
United States
--
USD
1
Feb 14, 2020
BHF
BRIGHTHOUSE FINANCIAL INC
Financial Institutions
Equity
33692147.88
0.22826
33692147.88
1469989
22.92
United States
--
USD
1
Sep 12, 2018
AQNCN
ALGONQUIN POWER & UTILITIES CORP
Utility
Equity
33549150
0.22729
33549150
1341966
25
Canada
--
USD
1
May 23, 2019
BTSGU
BRIGHTSPRING HEALTH SERVICES UNITS
Industrial
Equity
32593696.52
0.22082
32593696.52
723019
45.08
United States
NASDAQ
USD
1
Jan 30, 2024
PSA
PUBLIC STORAGE
Financial Institutions
Equity
31322953.2
0.21221
31322953.2
1694965
18.48
United States
--
USD
1
Nov 19, 2021
FCNCA
FIRST CITIZENS BANCSHARES INC.
Financial Institutions
Equity
31240382.9
0.21165
31240382.9
1367194
22.85
United States
NASDAQ
USD
1
Mar 12, 2020
AGNC
AGNC INVESTMENT CORP
Financial Institutions
Equity
30677372.11
0.20784
30677372.11
1220747
25.13
United States
--
USD
1
Aug 22, 2017
ACGL
ARCH CAPITAL GROUP LTD.
Financial Institutions
Equity
30593761
0.20727
30593761
1294700
23.63
United States
--
USD
1
Aug 17, 2017
HBAN
HUNTINGTON BANCSHARES INC
Financial Institutions
Equity
30485623.16
0.20654
30485623.16
1246346
24.46
United States
Non-Nms Quotation Service (Nnqs)
USD
1
Mar 06, 2023
TDS
TELEPHONE DATA SYS DRC INC
Industrial
Equity
30299407.98
0.20527
30299407.98
1644919
18.42
United States
New York Stock Exchange Inc.
USD
1
Mar 02, 2021
BAC
BANK OF AMERICA CORP
Financial Institutions
Equity
30155074.3
0.2043
30155074.3
1364483
22.1
United States
New York Stock Exchange Inc.
USD
1
Jan 31, 2022
CFG
CITIZENS FINANCIAL GROUP INC
Financial Institutions
Equity
30141099.3
0.2042
30141099.3
1188998
25.35
United States
New York Stock Exchange Inc.
USD
1
Jan 29, 2019
EIX
SCE TRUST IV
Utility
Equity
30093270.2
0.20388
30093270.2
1280020
23.51
United States
--
USD
1
Aug 24, 2015
CIM
CHIMERA INVESTMENT CORP
Financial Institutions
Equity
29943735.4
0.20287
29943735.4
1214756
24.65
United States
--
USD
1
Feb 27, 2017
PBI
PITNEY BOWES INC
Industrial
Equity
29900500.6
0.20257
29900500.6
1603244
18.65
United States
New York Stock Exchange Inc.
USD
1
Mar 07, 2013
RLJ
RLJ LODGING .95 CUMULATIVE CONVERT
Financial Institutions
Equity
29878534.7
0.20242
29878534.7
1220030
24.49
United States
New York Stock Exchange Inc.
USD
1
Jul 01, 2017
PRU
PRUDENTIAL FINANCIAL INC
Financial Institutions
Equity
29865013.2
0.20233
29865013.2
1164328
25.65
United States
--
USD
1
Aug 17, 2022
UNM
UNUM GROUP
Financial Institutions
Equity
29483409.54
0.19975
29483409.54
1175106
25.09
United States
--
USD
1
May 29, 2018
COF
CAPITAL ONE FINL DS REPSTG TH PRF
Financial Institutions
Equity
29442883.75
0.19947
29442883.75
1636625
17.99
United States
Non-Nms Quotation Service (Nnqs)
USD
1
Jul 29, 2021
ATH
ATHENE HLDG DRC LTD
Financial Institutions
Equity
29419481.52
0.19931
29419481.52
1355112
21.71
United States
New York Stock Exchange Inc.
USD
1
Sep 19, 2019
RF
REGIONS FINL DRC CORP
Financial Institutions
Equity
29180937.84
0.1977
29180937.84
1539079
18.96
United States
Non-Nms Quotation Service (Nnqs)
USD
1
May 04, 2021
BNCN
BROOKFIELD FINANCE INC
Financial Institutions
Equity
28638000
0.19402
28638000
1591000
18
Canada
--
USD
1
Oct 16, 2020
PSA
PUBLIC STORAGE
Financial Institutions
Equity
28630862.7
0.19397
28630862.7
1172435
24.42
United States
--
USD
1
Aug 09, 2017
AEL
AMERICAN EQUITY INVESTMENT LIFE HO
Financial Institutions
Equity
28538845.13
0.19335
28538845.13
1177831
24.23
United States
New York Stock Exchange Inc.
USD
1
Jun 17, 2020
AMG
AFFILIATED MANAGERS GROUP INC.
Financial Institutions
Equity
28338564
0.19199
28338564
1195720
23.7
United States
--
USD
1
Mar 27, 2019
DLR
DIGITAL REALTY TRUST INC
Financial Institutions
Equity
28280548.32
0.1916
28280548.32
1290171
21.92
United States
--
USD
1
Oct 10, 2019
WTFC
WINTRUST FINANCIAL CORP
Financial Institutions
Equity
28196016.75
0.19102
28196016.75
1139233
24.75
United States
NASDAQ
USD
1
May 15, 2020
DBRG
DIGITALBRIDGE GROUP .15 CUMULATIVE
Financial Institutions
Equity
28142377.2
0.19066
28142377.2
1208865
23.28
United States
New York Stock Exchange Inc.
USD
1
Jun 05, 2017
PSA
PUBLIC STORAGE REPSTG TH BEN INT
Financial Institutions
Equity
28079425.3
0.19023
28079425.3
1232635
22.78
United States
New York Stock Exchange Inc.
USD
1
Sep 12, 2019
EIX
SCE TRUST V
Financial Institutions
Equity
27786624.45
0.18825
27786624.45
1155369
24.05
United States
New York Stock Exchange Inc.
USD
1
Mar 08, 2016
VOYA
VOYA FINANCIAL INC
Financial Institutions
Equity
27531934.65
0.18653
27531934.65
1164141
23.65
United States
New York Stock Exchange Inc.
USD
1
Jun 18, 2019
AHL
ASPEN INSURANCE HOLDINGS 5.95% FIX
Financial Institutions
Equity
27376009.32
0.18547
27376009.32
1081201
25.32
United States
New York Stock Exchange Inc.
USD
1
May 02, 2013
PSA
PUBLIC STORAGE
Financial Institutions
Equity
27323694.9
0.18511
27323694.9
1113435
24.54
United States
--
USD
1
Mar 11, 2019
QVCN
QVC INC
Industrial
Equity
27105736.92
0.18364
27105736.92
1937508
13.99
United States
--
USD
1
Nov 26, 2019
EIX
SCE TRUST III .75% FIXED FLOATING
Utility
Equity
26928041.5
0.18243
26928041.5
1059325
25.42
United States
New York Stock Exchange Inc.
USD
1
Mar 06, 2014
GL
GLOBE LIFE INC
Financial Institutions
Equity
26926228
0.18242
26926228
1296400
20.77
United States
--
USD
1
Jun 14, 2021
ALL
ALLSTATE CORPORATION (THE)
Financial Institutions
Equity
26812670.46
0.18165
26812670.46
1182738
22.67
United States
--
USD
1
Nov 08, 2019
WRB
WR BERKLEY CORPORATION
Financial Institutions
Equity
26726835.52
0.18107
26726835.52
1179472
22.66
United States
--
USD
1
Dec 16, 2019
ASB
ASSOCIATED BANC-CORP
Financial Institutions
Equity
26458750.36
0.17925
26458750.36
1162511
22.76
United States
--
USD
1
Feb 10, 2023
PSA
PUBLIC STORAGE DS REPRESENTING TH
Financial Institutions
Equity
26314903.2
0.17828
26314903.2
1093720
24.06
United States
New York Stock Exchange Inc.
USD
1
Jun 02, 2017
CMS
CMS ENERGY CORPORATION
Utility
Equity
26034271.92
0.17638
26034271.92
1075352
24.21
United States
--
USD
1
Sep 26, 2018
SO
GEORGIA POWER COMPANY
Utility
Equity
25775164.8
0.17462
25775164.8
1046070
24.64
United States
--
USD
1
Sep 21, 2017
RITM
NEW RESIDENTIAL INVESTMENT CORP
Financial Institutions
Equity
25639705.74
0.17371
25639705.74
1049947
24.42
United States
--
USD
1
Aug 15, 2019
CTL
QWEST CORP
Industrial
Equity
25608951.68
0.1735
25608951.68
2623868
9.76
United States
--
USD
1
Apr 27, 2017
DBRG
DIGITALBRIDGE GROUP INC
Financial Institutions
Equity
25468762.5
0.17255
25468762.5
1085625
23.46
United States
New York Stock Exchange Inc.
USD
1
Sep 22, 2017
NAVI
NAVIENT PRCNT SENIOR NOTES EXP D
Financial Institutions
Equity
25193640
0.17068
25193640
1182800
21.3
United States
NASDAQ
USD
1
Dec 15, 2003
TCBI
TEXAS CAP BANCSHARES DRC INC
Financial Institutions
Equity
25175629.29
0.17056
25175629.29
1235917
20.37
United States
NASDAQ
USD
1
Mar 03, 2021
AL
AIR LEASE CORPORATION
Financial Institutions
Equity
25156871.4
0.17043
25156871.4
969810
25.94
United States
Non-Nms Quotation Service (Nnqs)
USD
1
Mar 05, 2019
RNR
RENAISSANCERE HOLDINGS LTD
Financial Institutions
Equity
24381271.2
0.16518
24381271.2
987096
24.7
United States
New York Stock Exchange Inc.
USD
1
Jun 18, 2018
SR
SPIRE INC
Utility
Equity
24152276.49
0.16363
24152276.49
978221
24.69
United States
New York Stock Exchange Inc.
USD
1
May 21, 2019
OZK
BANK OZK
Financial Institutions
Equity
24083320.91
0.16316
24083320.91
1378553
17.47
United States
--
USD
1
Nov 04, 2021
NRUC
NATIONAL RURAL UTILITIES COOPERATI
Utility
Equity
23812513.6
0.16133
23812513.6
960182
24.8
United States
--
USD
1
May 06, 2019
ETR
ENTERGY LOUISIANA LLC
Utility
Equity
23761540.92
0.16098
23761540.92
1050466
22.62
United States
--
USD
1
Aug 17, 2016
BHF
BRIGHTHOUSE FINANCIAL INC
Financial Institutions
Equity
23525195.7
0.15938
23525195.7
1385465
16.98
United States
--
USD
1
Nov 22, 2021
ETR
ENTERGY MISSISSIPPI INC
Utility
Equity
23440683.9
0.15881
23440683.9
1010810
23.19
United States
--
USD
1
Sep 15, 2016
UMH
UMH PROPERTIES INC
Financial Institutions
Equity
23315044.74
0.15796
23315044.74
1030727
22.62
United States
Non-Nms Quotation Service (Nnqs)
USD
1
Jan 22, 2018
FITB
FIFTH THIRD BANCORP
Financial Institutions
Equity
23261256.48
0.15759
23261256.48
988999
23.52
United States
--
USD
1
Sep 17, 2019
BIP
BIP BERMUDA HOLDINGS I LTD
Financial Institutions
Equity
23121473.76
0.15665
23121473.76
1180872
19.58
Canada
--
USD
1
Jan 21, 2022
BEPUCN
BROOKFIELD BRP HOLDINGS (CANADA) I
Industrial
Equity
23120748
0.15664
23120748
1360044
17
Canada
--
USD
1
Apr 15, 2021
WRB
WR BERKLEY CORPORATION
Financial Institutions
Equity
23055831.93
0.1562
23055831.93
1182957
19.49
United States
--
USD
1
Feb 10, 2021
NSUS
NUSTAR ENERGY LP
Industrial
Equity
22937845.86
0.1554
22937845.86
887001
25.86
United States
--
USD
1
Nov 25, 2016
SF
STIFEL FINANCIAL CORP
Financial Institutions
Equity
22862553.84
0.15489
22862553.84
1183362
19.32
United States
--
USD
1
Jul 22, 2021
BC
BRUNSWICK CORPORATION
Industrial
Equity
22851646.95
0.15482
22851646.95
900735
25.37
United States
--
USD
1
Mar 04, 2019
MFA
MFA FINANCIAL INC
Financial Institutions
Equity
22655250.86
0.15349
22655250.86
1021427
22.18
United States
--
USD
1
Mar 02, 2020
MTB
M AND T BANK PERPETUAL FIXED TO FL
Financial Institutions
Equity
22368987.42
0.15155
22368987.42
972142
23.01
United States
New York Stock Exchange Inc.
USD
1
Apr 05, 2022
SF
STIFEL FINANCIAL CORP
Financial Institutions
Equity
22338112.05
0.15134
22338112.05
891741
25.05
United States
New York Stock Exchange Inc.
USD
1
May 19, 2020
KIM
KIMCO RLTY DS REPRESENTING CLASS
Financial Institutions
Equity
22275288
0.15091
22275288
972720
22.9
United States
New York Stock Exchange Inc.
USD
1
Dec 20, 2017
DTE
DTE ENERGY CO
Utility
Equity
22156505.32
0.15011
22156505.32
1088237
20.36
United States
--
USD
1
Nov 24, 2021
RILY
B. RILEY FINANCIAL INC
Financial Institutions
Equity
22060343.64
0.14946
22060343.64
1595108
13.83
United States
--
USD
1
Aug 06, 2021
TVA
TENN VALLEY AUTHORITY
Agency
Equity
21935563.44
0.14861
21935563.44
991662
22.12
United States
New York Stock Exchange Inc.
USD
1
Jun 09, 1998
AIZ
ASSURANT INC
Financial Institutions
Equity
21807949.2
0.14775
21807949.2
956489
22.8
United States
--
USD
1
Nov 19, 2020
HPP
HUDSON PACIFIC PROPERTIES INC
Financial Institutions
Equity
21796669.06
0.14767
21796669.06
1577183
13.82
United States
Non-Nms Quotation Service (Nnqs)
USD
1
Nov 16, 2021
PSA
PUBLIC STORAGE DEP SHS REPSTG TH
Financial Institutions
Equity
21722435.84
0.14717
21722435.84
1010816
21.49
United States
New York Stock Exchange Inc.
USD
1
Nov 15, 2019
AHL
ASPEN INSURANCE HOLDINGS LTD
Financial Institutions
Equity
21641518.99
0.14662
21641518.99
1060339
20.41
United States
--
USD
1
Sep 20, 2016
TWO
TWO HARBORS INVESTMENT CORP
Financial Institutions
Equity
21603948.16
0.14636
21603948.16
950878
22.72
United States
Non-Nms Quotation Service (Nnqs)
USD
1
Jul 19, 2017
KREF
KKR REAL ESTATE FINANCE TRUST INC
Financial Institutions
Equity
21470536.83
0.14546
21470536.83
1217841
17.63
United States
--
USD
1
Apr 16, 2021
KMI
EL PASO ENERGY CAPITAL TRUST I
Industrial
Equity
21420758.48
0.14512
21420758.48
446638
47.96
United States
New York Stock Exchange Inc.
USD
1
Mar 17, 1998
AGNC
AGNC INVESTMENT CORP
Financial Institutions
Equity
21402395.4
0.145
21402395.4
871788
24.55
United States
--
USD
1
Mar 06, 2019
ATCO
ATLAS CORP
Industrial
Equity
21314626.4
0.1444
21314626.4
875344
24.35
United States
--
USD
1
Feb 28, 2020
OAK
OAKTREE CAPITAL GROUP LLC
Financial Institutions
Equity
21183900.66
0.14352
21183900.66
913887
23.18
United States
--
USD
1
Aug 09, 2018
WAL
WESTERN ALLIANCE BANCORP
Financial Institutions
Equity
21131622
0.14316
21131622
1173979
18
United States
--
USD
1
Sep 22, 2021
AMG
AFFILIATED MANAGERS GROUP INC.
Financial Institutions
Equity
20983084.8
0.14216
20983084.8
1092869
19.2
United States
--
USD
1
Sep 23, 2020
SF
STIFEL FINANCIAL CORP
Financial Institutions
Equity
20773687
0.14074
20773687
875050
23.74
United States
--
USD
1
Oct 04, 2017
RILY
B. RILEY FINANCIAL INC
Financial Institutions
Equity
20762575.2
0.14066
20762575.2
1259865
16.48
United States
--
USD
1
Dec 03, 2021
TWO
TWO HARBORS INVESTMENT CORP
Financial Institutions
Equity
20690446.5
0.14018
20690446.5
905490
22.85
United States
--
USD
1
Nov 27, 2017
PNFP
PINNACLE FINANCIAL PARTNERS INC
Financial Institutions
Equity
20562839.78
0.13931
20562839.78
870569
23.62
United States
--
USD
1
Jun 03, 2020
EQH
EQUITABLE HOLDINGS INC
Financial Institutions
Equity
20534290.62
0.13912
20534290.62
1109362
18.51
United States
--
USD
1
Jan 08, 2021
RC
READY CAPITAL CORP
Financial Institutions
Equity
20417178.11
0.13832
20417178.11
840559
24.29
United States
--
USD
1
Feb 10, 2021
ABR
ARBOR REALTY TRUST INC
Financial Institutions
Equity
20225173.06
0.13702
20225173.06
998281
20.26
United States
--
USD
1
Oct 12, 2021
DDS
DILLARDS CAP TR I CAP SECS 7.5%
Industrial
Equity
20127858.56
0.13636
20127858.56
782272
25.73
United States
New York Stock Exchange Inc.
USD
1
Aug 12, 1998
SPNT
SIRIUSPOINT LTD
Financial Institutions
Equity
20108789.52
0.13623
20108789.52
794186
25.32
Bermuda
--
USD
1
Jun 30, 2021
WRB
WR BERKLEY CORPORATION
Financial Institutions
Equity
19931397.42
0.13503
19931397.42
990134
20.13
United States
--
USD
1
Sep 21, 2020
DHC
DIVERSIFIED HEALTHCARE .625% SENIO
Financial Institutions
Equity
19877334.24
0.13467
19877334.24
1388082
14.32
United States
NASDAQ
USD
1
Jul 20, 2012
CIM
CHIMERA INVESTMENT CORP
Financial Institutions
Equity
19713845.5
0.13356
19713845.5
961651
20.5
United States
--
USD
1
Sep 20, 2018
PSA
PUBLIC STORAGE DEP SHS REPSTG PF
Financial Institutions
Equity
19691982.7
0.13341
19691982.7
1105670
17.81
United States
New York Stock Exchange Inc.
USD
1
Oct 06, 2020
FBRT
FRANKLIN BSP REALTY TRUST CUMULA
Financial Institutions
Equity
19522290
0.13226
19522290
956975
20.4
United States
New York Stock Exchange Inc.
USD
1
Oct 19, 2021
PSA
PUBLIC STORAGE
Financial Institutions
Equity
19453083.24
0.13179
19453083.24
898941
21.64
United States
--
USD
1
Dec 20, 2019
FITB
FIFTH THIRD BANCORP DEPOSITORY SH
Financial Institutions
Equity
19295348.16
0.13072
19295348.16
769352
25.08
United States
NASDAQ
USD
1
Aug 26, 2019
SNV
SYNOVUS FINANCIAL CORP.
Financial Institutions
Equity
19164807.42
0.12984
19164807.42
769362
24.91
United States
--
USD
1
Jun 21, 2018
CMS
CMS ENERGY CORPORATION
Utility
Equity
19096406.96
0.12938
19096406.96
777541
24.56
United States
--
USD
1
Mar 08, 2018
NSA
NATIONAL STORAGE AFFILIATES REDEEM
Financial Institutions
Equity
18916380.24
0.12816
18916380.24
825322
22.92
United States
Non-Nms Quotation Service (Nnqs)
USD
1
Oct 11, 2017
KIM
KIMCO REALTY CORPORATION
Financial Institutions
Equity
18805895.68
0.12741
18805895.68
821936
22.88
United States
--
USD
1
Aug 16, 2017
BAC
BANK OF AMERICA CORPORATION PFD 1
Financial Institutions
Equity
18757626.88
0.12708
18757626.88
851072
22.04
United States
New York Stock Exchange Inc.
USD
1
Mar 20, 2007
SLM
SLM CORP
Financial Institutions
Equity
18575954.85
0.12585
18575954.85
243939
76.15
United States
NASDAQ
USD
1
Jun 08, 2005
EIX
SCE TRUST II CUM TRUST SECS P
Utility
Equity
18485451.9
0.12524
18485451.9
864210
21.39
United States
Non-Nms Quotation Service (Nnqs)
USD
1
Jan 29, 2013
DTE
DTE ENERGY COMPANY
Utility
Equity
18429192.6
0.12486
18429192.6
894621
20.6
United States
--
USD
1
Oct 01, 2020
PSA
PUBLIC STORAGE DEPOSITARY SHS EACH
Financial Institutions
Equity
18428233.95
0.12485
18428233.95
975555
18.89
United States
New York Stock Exchange Inc.
USD
1
Jan 13, 2022
DLR
DIGITAL REALTY TRUST INC
Financial Institutions
Equity
18261106.56
0.12372
18261106.56
774432
23.58
United States
--
USD
1
Mar 13, 2019
CIM
CHIMERA INVESTMENT CORP
Financial Institutions
Equity
18220490.46
0.12344
18220490.46
736479
24.74
United States
--
USD
1
Jan 23, 2019
DBRG
DIGITALBRIDGE GROUP .125 CUMULATIV
Financial Institutions
Equity
18157849.45
0.12302
18157849.45
775645
23.41
United States
New York Stock Exchange Inc.
USD
1
Oct 15, 2016
GS
GOLDMAN SACHS GROUP INC
Financial Institutions
Equity
18144044.29
0.12292
18144044.29
777713
23.33
United States
New York Stock Exchange Inc.
USD
1
Oct 31, 2005
FCNCA
FIRST CITIZENS BANCSHARES NON CU
Financial Institutions
Equity
18112935.77
0.12271
18112935.77
777713
23.29
United States
NASDAQ
USD
1
Jan 04, 2022
CMS
CMS ENERGY CORPORATION
Utility
Equity
18071703.54
0.12243
18071703.54
888481
20.34
United States
--
USD
1
Jul 01, 2021
VNO
VORNADO REALTY TRUST
Financial Institutions
Equity
18030499.2
0.12215
18030499.2
1178464
15.3
United States
--
USD
1
Dec 13, 2017
BIP
BROOKFIELD INFRASTRUCTURE FINANCE
Utility
Equity
17900760.99
0.12128
17900760.99
972339
18.41
Canada
--
USD
1
May 24, 2021
WRB
WR BERKLEY CORPORATION
Financial Institutions
Equity
17883209.49
0.12116
17883209.49
710497
25.17
United States
--
USD
1
Mar 26, 2018
TVA
TENN VALLEY AUTH
Agency
Equity
17800986.56
0.1206
17800986.56
809872
21.98
United States
New York Stock Exchange Inc.
USD
1
May 06, 1999
TRIN
TRINITY CAPITAL INC
Financial Institutions
Equity
17768757.6
0.12038
17768757.6
707355
25.12
United States
--
USD
1
Jan 16, 2020
AFG
AMERICAN FINANCIAL GROUP INC
Financial Institutions
Equity
17752837.5
0.12027
17752837.5
776250
22.87
United States
--
USD
1
Dec 02, 2019
BC
BRUNSWICK CORPORATION
Industrial
Equity
17676618
0.11976
17676618
710475
24.88
United States
--
USD
1
Oct 03, 2018
AHL
ASPEN INSURANCE HOLDINGS LTD
Financial Institutions
Equity
17637368.35
0.11949
17637368.35
862463
20.45
United States
--
USD
1
Aug 13, 2019
PMT
PENNYMAC MORTGAGE INVESTMENT TRUST
Financial Institutions
Equity
17578680
0.11909
17578680
923250
19.04
United States
--
USD
1
Aug 24, 2021
PEB
PEBBLEBROOK HOTEL TRUST
Financial Institutions
Equity
17538800.85
0.11882
17538800.85
850985
20.61
United States
Non-Nms Quotation Service (Nnqs)
USD
1
May 13, 2021
NSUS
NUSTAR ENERGY LP
Industrial
Equity
17481185.64
0.11843
17481185.64
688778
25.38
United States
--
USD
1
Nov 30, 2017
WAFD
WASHINGTON FEDERAL INC
Financial Institutions
Equity
17432102.88
0.1181
17432102.88
1104696
15.78
United States
NASDAQ
USD
1
Feb 08, 2021
PSA
PUBLIC STORAGE
Financial Institutions
Equity
17424610.21
0.11805
17424610.21
898639
19.39
United States
--
USD
1
Aug 14, 2020
BEPUCN
BROOKFIELD BRP HOLDINGS (CANADA) I
Industrial
Equity
17423434.94
0.11804
17423434.94
1009469
17.26
Canada
--
USD
1
Dec 09, 2021
PRE
PARTNERRE LTD
Financial Institutions
Equity
17342810.16
0.1175
17342810.16
803652
21.58
Bermuda
--
USD
1
Mar 15, 2021
AFG
AMERICAN FINANCIAL GROUP INC
Financial Institutions
Equity
17090531.65
0.11579
17090531.65
789401
21.65
United States
--
USD
1
Sep 15, 2020
VNO
VORNADO REALTY TRUST 5.4% CUM RED
Financial Institutions
Equity
16793259.48
0.11377
16793259.48
1117316
15.03
United States
New York Stock Exchange Inc.
USD
1
Jan 25, 2013
OAK
OAKTREE CAPITAL GROUP LLC
Financial Institutions
Equity
16730956
0.11335
16730956
700040
23.9
United States
--
USD
1
May 17, 2018
PMT
PENNYMAC MORTGAGE INVESTMENT TRUST
Financial Institutions
Equity
16658113.5
0.11286
16658113.5
716478
23.25
United States
--
USD
1
Jul 05, 2017
VNO
VORNADO REALTY TRUST
Financial Institutions
Equity
16647807.28
0.11279
16647807.28
1103966
15.08
United States
--
USD
1
Nov 24, 2020
TRTN
TRITON INTERNATIONAL LTD
Industrial
Equity
16635134.44
0.1127
16635134.44
674033
24.68
Bermuda
--
USD
1
Nov 07, 2019
TGP
TEEKAY LNG PARTNERS LP
Industrial
Equity
16451344.35
0.11146
16451344.35
654129
25.15
Bermuda
--
USD
1
Oct 23, 2017
LBRDP
LIBERTY BROADBAND CUM REDEEMABLE P
Industrial
Equity
16428666.9
0.1113
16428666.9
705093
23.3
United States
NASDAQ
USD
1
Dec 21, 2020
MBIN
MERCHANTS BANCORP
Financial Institutions
Equity
16421247.2
0.11125
16421247.2
767348
21.4
United States
--
USD
1
Mar 23, 2021
HWC
HANCOCK WHITNEY CORP
Financial Institutions
Equity
16405266.18
0.11114
16405266.18
666339
24.62
United States
--
USD
1
Jun 02, 2020
ABR
ARBOR REALTY TRUST INC
Financial Institutions
Equity
16213753.44
0.10985
16213753.44
828924
19.56
United States
--
USD
1
Jun 02, 2021
DLR
DIGITAL REALTY TRUST INC
Financial Institutions
Equity
16182715.5
0.10964
16182715.5
733910
22.05
United States
Non-Nms Quotation Service (Nnqs)
USD
1
Aug 07, 2017
SLG
SL GREEN REALTY CORP
Financial Institutions
Equity
16045051.75
0.1087
16045051.75
705277
22.75
United States
--
USD
1
Aug 10, 2012
RILY
B. RILEY FINANCIAL INC
Financial Institutions
Equity
15993534.24
0.10835
15993534.24
1039216
15.39
United States
--
USD
1
Jan 25, 2021
RILY
B. RILEY FINANCIAL INC
Financial Institutions
Equity
15965837.72
0.10817
15965837.72
837662
19.06
United States
--
USD
1
Mar 29, 2021
O
REALTY INCOME CUMULATIVE REDEEMAB
Financial Institutions
Equity
15698307.24
0.10635
15698307.24
634788
24.73
United States
New York Stock Exchange Inc.
USD
1
Jan 23, 2024
HBAN
HUNTINGTON BANCSHARES INC
Financial Institutions
Equity
15490933.96
0.10495
15490933.96
680621
22.76
United States
NASDAQ
USD
1
Jun 01, 2021
SF
STIFEL FINANCIAL CORP
Financial Institutions
Equity
15447314.09
0.10465
15447314.09
622123
24.83
United States
--
USD
1
Feb 28, 2019
NYMT
NEW YORK MORTGAGE TRUST INC
Financial Institutions
Equity
15445946.8
0.10464
15445946.8
672440
22.97
United States
--
USD
1
Oct 18, 2019
GNL
GLOBAL NET LEASE CUMULATIVE REDE
Financial Institutions
Equity
15368867.72
0.10412
15368867.72
726317
21.16
United States
New York Stock Exchange Inc.
USD
1
Sep 12, 2023
AUB
ATLANTIC UNION BANKSHARES CORP
Financial Institutions
Equity
15288442
0.10358
15288442
650572
23.5
United States
--
USD
1
Jun 09, 2020
DHC
DIVERSIFIED HEALTHCARE .25% SENIOR
Financial Institutions
Equity
15189427.2
0.10291
15189427.2
988895
15.36
United States
NASDAQ
USD
1
Feb 18, 2016
SIGI
SELECTIVE INS GROUP DS REPSTG IN
Financial Institutions
Equity
15186505.78
0.10289
15186505.78
805223
18.86
United States
NASDAQ
USD
1
Dec 09, 2020
MFA
MFA FINANCIAL INC
Financial Institutions
Equity
15161031.9
0.10271
15161031.9
732417
20.7
United States
New York Stock Exchange Inc.
USD
1
Apr 15, 2013
IVR
INVESCO MORTGAGE CAPITAL INC
Financial Institutions
Equity
15140109.93
0.10257
15140109.93
684763
22.11
United States
--
USD
1
Aug 16, 2017
AFG
AMERICAN FINANCIAL GROUP INC
Financial Institutions
Equity
14884653.28
0.10084
14884653.28
599704
24.82
United States
--
USD
1
May 29, 2020
BAC
BANK OF AMERICA CORP PREF STOCK
Financial Institutions
Equity
14771797.26
0.10008
14771797.26
627519
23.54
United States
--
USD
1
Nov 06, 2006
SPLP
STEEL PARTNERS HOLDINGS LP
Industrial
Equity
14732780.1
0.09981
14732780.1
612335
24.06
United States
New York Stock Exchange Inc.
USD
1
Feb 10, 2017
BNCN
BROOKFIELD FINANCE I UK PLC
Financial Institutions
Equity
14731615.58
0.0998
14731615.58
908798
16.21
United Kingdom
--
USD
1
Nov 24, 2020
PEB
PEBBLEBROOK HOTEL TRUST
Financial Institutions
Equity
14575264
0.09875
14575264
775280
18.8
United States
--
USD
1
Jul 27, 2021
TGH
TEXTAINER GROUP HOLDINGS LTD
Industrial
Equity
14575369.2
0.09875
14575369.2
580692
25.1
Bermuda
--
USD
1
Aug 23, 2021
TGH
TEXTAINER GROUP HOLDINGS LTD
Industrial
Equity
14567379.45
0.09869
14567379.45
580605
25.09
Bermuda
New York Stock Exchange Inc.
USD
1
Apr 13, 2021
TFC
TRUIST FINANCIAL DS REPRESENTING
Financial Institutions
Equity
14558296.69
0.09863
14558296.69
664459
21.91
United States
New York Stock Exchange Inc.
USD
1
Sep 15, 2019
BNRE
ARGO GROUP INTERNATIONAL HOLDINGS
Financial Institutions
Equity
14428997.1
0.09775
14428997.1
602715
23.94
United States
New York Stock Exchange Inc.
USD
1
Jul 09, 2020
SITC
SITE CENTERS DS REPRESENTING TH .
Financial Institutions
Equity
14423431
0.09772
14423431
639620
22.55
United States
New York Stock Exchange Inc.
USD
1
Jun 05, 2017
BPY
BROOKFIELD PROPERTY PARTNERS LP
Industrial
Equity
14131202.36
0.09574
14131202.36
1107461
12.76
Bermuda
--
USD
1
Feb 18, 2020
MBIN
MERCHANTS BANCORP
Financial Institutions
Equity
14083556.37
0.09541
14083556.37
552513
25.49
United States
--
USD
1
Sep 27, 2022
AMG
AFFILIATED MANAGERS GROUP INC.
Financial Institutions
Equity
14057541.02
0.09524
14057541.02
799178
17.59
United States
--
USD
1
Jul 13, 2021
FULT
FULTON FINANCIAL CORPORATION
Financial Institutions
Equity
14033774.4
0.09508
14033774.4
754504
18.6
United States
--
USD
1
Oct 29, 2020
VNO
VORNADO REALTY TRUST
Financial Institutions
Equity
14006907.84
0.0949
14006907.84
1101172
12.72
United States
--
USD
1
Sep 22, 2021
KMPR
KEMPER CORP
Financial Institutions
Equity
13993725.47
0.09481
13993725.47
597767
23.41
United States
--
USD
1
Mar 10, 2022
BIP
BROOKFIELD INFRASTRUCTURE CLASS
Utility
Equity
13967600.46
0.09463
13967600.46
769989
18.14
Canada
Non-Nms Quotation Service (Nnqs)
USD
1
Sep 21, 2020
TRTN
TRITON INTERNATIONAL LTD
Industrial
Equity
13952836.8
0.09453
13952836.8
553684
25.2
Bermuda
--
USD
1
Jun 24, 2019
BEPUCN
BROOKFIELD RENEWABLE PARTNERS LP
Utility
Equity
13944127
0.09447
13944127
764900
18.23
Canada
Non-Nms Quotation Service (Nnqs)
USD
1
Feb 24, 2020
BPY
BROOKFIELD PROPERTY PARTNERS LP
Industrial
Equity
13925838.41
0.09435
13925838.41
966401
14.41
Bermuda
--
USD
1
Aug 20, 2019
TRTN
TRITON INTERNATIONAL LTD
Industrial
Equity
13876459.45
0.09401
13876459.45
577945
24.01
Bermuda
--
USD
1
Jan 24, 2020
RITM
NEW RESIDENTIAL INVESTMENT CORP
Financial Institutions
Equity
13845089.94
0.0938
13845089.94
566957
24.42
United States
Non-Nms Quotation Service (Nnqs)
USD
1
Jul 02, 2019
WSBC
WESBANCO INC
Financial Institutions
Equity
13843669.07
0.09379
13843669.07
579961
23.87
United States
--
USD
1
Aug 11, 2020
AHH
ARMADA HOFFLER PROPERTIES INC
Financial Institutions
Equity
13824816.35
0.09366
13824816.35
627545
22.03
United States
--
USD
1
Jun 18, 2019
BIP
BROOKFIELD INFRASTRUCTURE PARTNERS
Utility
Equity
13761442.56
0.09323
13761442.56
774856
17.76
Canada
New York Stock Exchange Inc.
USD
1
Jan 21, 2021
FHN
FIRST HORIZON NATIONAL CORP
Financial Institutions
Equity
13555520.16
0.09184
13555520.16
583284
23.24
United States
--
USD
1
May 28, 2020
ZION
ZIONS BANCORP
Financial Institutions
Equity
13493672.16
0.09142
13493672.16
533136
25.31
United States
--
USD
1
Feb 07, 2013
CADE
CADENCE BANK NON CUMULATIVE PERP
Financial Institutions
Equity
13453828.96
0.09115
13453828.96
650572
20.68
United States
New York Stock Exchange Inc.
USD
1
Nov 20, 2019
GPMT
GRANITE POINT MORTGAGE TRUST INC
Financial Institutions
Equity
13405154.4
0.09082
13405154.4
738576
18.15
United States
--
USD
1
Nov 30, 2021
TRTN
TRITON INTERNATIONAL LTD
Industrial
Equity
13372814.72
0.0906
13372814.72
674033
19.84
Bermuda
--
USD
1
Aug 18, 2021
ATLC
ATLANTICUS HOLDINGS CORP
Financial Institutions
Equity
13033924.3
0.0883
13033924.3
569167
22.9
United States
--
USD
1
Nov 22, 2021
RILY
B. RILEY FINANCIAL INC
Financial Institutions
Equity
12969930
0.08787
12969930
563910
23
United States
--
USD
1
Feb 12, 2020
AGNCL
AGNC INVESTMENT CORP
Financial Institutions
Equity
12966501.8
0.08785
12966501.8
544811
23.8
United States
--
USD
1
Sep 14, 2022
ARR
ARMOUR RESIDENTIAL REIT INC
Financial Institutions
Equity
12951874.05
0.08775
12951874.05
621193
20.85
United States
Non-Nms Quotation Service (Nnqs)
USD
1
Jan 28, 2020
BAC
BANK OF AMERICA CORP
Financial Institutions
Equity
12917075.2
0.08751
12917075.2
609296
21.2
United States
--
USD
1
Mar 14, 2005
QVCN
QVC INC
Industrial
Equity
12830112.72
0.08692
12830112.72
894708
14.34
United States
--
USD
1
Sep 13, 2018
ARGO
ARGO GROUP INTERNATIONAL HOLDINGS
Financial Institutions
Equity
12819915.8
0.08685
12819915.8
564754
22.7
United States
New York Stock Exchange Inc.
USD
1
Sep 18, 2012
RILY
B. RILEY FINANCIAL INC
Financial Institutions
Equity
12657151.86
0.08575
12657151.86
695066
18.21
United States
--
USD
1
Sep 23, 2019
GNL
GLOBAL NET LEASE PREF SERIES A INC
Financial Institutions
Equity
12616311.51
0.08547
12616311.51
622413
20.27
United States
Non-Nms Quotation Service (Nnqs)
USD
1
Sep 12, 2017
CNO
CNO FINANCIAL GROUP INC
Financial Institutions
Equity
12610781.91
0.08544
12610781.91
578211
21.81
United States
--
USD
1
Nov 25, 2020
UGI
UGI UNITS CORP
Industrial
Equity
12582193.68
0.08524
12582193.68
216412
58.14
United States
New York Stock Exchange Inc.
USD
1
May 25, 2021
CTVA
E I DU PONT DE NEMOURS AND CO
Industrial
Equity
12419242.13
0.08414
12419242.13
169361
73.33
United States
New York Stock Exchange Inc.
USD
1
Jul 07, 1950
AFG
AMERICAN FINANCIAL GROUP INC
Financial Institutions
Equity
12292867.27
0.08328
12292867.27
499507
24.61
United States
--
USD
1
Mar 18, 2019
BC
BRUNSWICK CORP
Industrial
Equity
12275219.76
0.08316
12275219.76
493377
24.88
United States
--
USD
1
Dec 03, 2018
TGP
TEEKAY LNG PARTNERS LP
Industrial
Equity
12214225
0.08275
12214225
480875
25.4
Bermuda
--
USD
1
Oct 05, 2016
WBS
WEBSTER FINANCIAL CORPORATION
Financial Institutions
Equity
12207682.53
0.08271
12207682.53
519697
23.49
United States
New York Stock Exchange Inc.
USD
1
Feb 01, 2022
ATCO
ATLAS .95% CUMULATIVE REDEEMABLE P
Industrial
Equity
12202362.6
0.08267
12202362.6
496031
24.6
Canada
New York Stock Exchange Inc.
USD
1
Feb 28, 2020
BW
BABCOCK & WILCOX ENTERPRISES INC
Industrial
Equity
12149554.2
0.08231
12149554.2
743092
16.35
United States
--
USD
1
Feb 12, 2021
FTAI
FTAI AVIATION FIXED TO FLOATING
Financial Institutions
Equity
12135172.3
0.08221
12135172.3
483473
25.1
United States
NASDAQ
USD
1
Nov 09, 2022
SNCR
SYNCHRONOSS TECHNOLOGIES INC
Industrial
Equity
12117302.5
0.08209
12117302.5
570226
21.25
United States
--
USD
1
Jun 30, 2021
WBS
WEBSTER FINANCIAL DRC CORP
Financial Institutions
Equity
12067199.28
0.08175
12067199.28
577931
20.88
United States
New York Stock Exchange Inc.
USD
1
Dec 12, 2017
GAIN
GLADSTONE INVESTMENT CORP
Financial Institutions
Equity
12051312.02
0.08165
12051312.02
524198
22.99
United States
--
USD
1
Aug 18, 2021
INN
SUMMIT HOTEL PROPERTIES INC
Financial Institutions
Equity
12003356.09
0.08132
12003356.09
583537
20.57
United States
--
USD
1
Nov 13, 2017
NYMT
NEW YORK MORTGAGE TRUST INC
Financial Institutions
Equity
11992119.03
0.08125
11992119.03
552887
21.69
United States
--
USD
1
Oct 13, 2017
PSA
PUBLIC STORAGE
Financial Institutions
Equity
11925212.7
0.08079
11925212.7
666213
17.9
United States
New York Stock Exchange Inc.
USD
1
Nov 17, 2020
ONB
OLD NATIONAL BANCORP DEP SHS EACH
Financial Institutions
Equity
11920793.99
0.08076
11920793.99
471737
25.27
United States
--
USD
1
Feb 16, 2022
GAIN
GLADSTONE INVESTMENT CORP
Financial Institutions
Equity
11918032.28
0.08074
11918032.28
492074
24.22
United States
--
USD
1
Mar 02, 2021
FRT
FEDERAL REALTY INVESTMENT DEPOSITA
Financial Institutions
Equity
11910465.1
0.08069
11910465.1
542618
21.95
United States
New York Stock Exchange Inc.
USD
1
Sep 29, 2017
TRTX
TPG RE FIN TR PREF SERIES C INC TR
Financial Institutions
Equity
11853087.56
0.0803
11853087.56
732124
16.19
United States
Non-Nms Quotation Service (Nnqs)
USD
1
Jun 14, 2021
NMFC
NEW MOUNTAIN FINANCE CORP
Financial Institutions
Equity
11765709.24
0.07971
11765709.24
455682
25.82
United States
--
USD
1
Nov 13, 2023
MFA
MFA FINANCIAL INC
Financial Institutions
Equity
11706418.5
0.07931
11706418.5
456925
25.62
United States
--
USD
1
Jan 11, 2024
MBIN
MERCHANTS BANCORP
Financial Institutions
Equity
11509083.18
0.07797
11509083.18
480747
23.94
United States
--
USD
1
Aug 19, 2019
AJX
GREAT AJAX CORP
Financial Institutions
Equity
11490459.89
0.07785
11490459.89
461279
24.91
United States
--
USD
1
Apr 25, 2017
HTLF
HEARTLAND FINANCIAL USA INC.
Financial Institutions
Equity
11337243.76
0.07681
11337243.76
455677
24.88
United States
NASDAQ
USD
1
Jun 26, 2020
FTAI
FTAI AVIATION FIXED RATE RESET C
Financial Institutions
Equity
11316216.96
0.07667
11316216.96
446928
25.32
United States
NASDAQ
USD
1
Mar 30, 2021
PEB
PEBBLEBROOK HOTEL TRUST
Financial Institutions
Equity
11254782
0.07625
11254782
551705
20.4
United States
New York Stock Exchange Inc.
USD
1
Oct 15, 2018
FATBP
FAT BRANDS CUM PRF SERIES B INC
Industrial
Equity
11241229.78
0.07616
11241229.78
719669
15.62
United States
NASDAQ
USD
1
Jul 16, 2020
ADC
AGREE REALTY CORP
Financial Institutions
Equity
11239017.34
0.07614
11239017.34
633541
17.74
United States
New York Stock Exchange Inc.
USD
1
Sep 17, 2021
CFR
CULLEN FROST BANKERS DRC INC
Financial Institutions
Equity
11210646.13
0.07595
11210646.13
579961
19.33
United States
New York Stock Exchange Inc.
USD
1
Nov 19, 2020
CODI
COMPASS DIVERSIFIED HOLDINGS
Financial Institutions
Equity
11208544
0.07594
11208544
446200
25.12
United States
--
USD
1
Nov 20, 2019
WTFC
WINTRUST FINANCIAL CORP
Financial Institutions
Equity
11208326.9
0.07594
11208326.9
480014
23.35
United States
--
USD
1
Jun 25, 2015
MSBI
MIDLAND STATES BANCORP INC
Financial Institutions
Equity
11189095.72
0.0758
11189095.72
444188
25.19
United States
--
USD
1
Aug 24, 2022
BPY
BROOKFIELD PROPERTY PARTNERS LP
Industrial
Equity
11152433.25
0.07556
11152433.25
708091
15.75
Bermuda
Non-Nms Quotation Service (Nnqs)
USD
1
Mar 21, 2019
LAND
GLADSTONE LAND CORP
Financial Institutions
Equity
11059374.6
0.07493
11059374.6
551865
20.04
United States
--
USD
1
Oct 16, 2020
EQC
EQUITY COMMONWEALTH
Financial Institutions
Equity
11050975
0.07487
11050975
442039
25
United States
--
USD
1
Oct 11, 2006
GSL
GLOBAL SHIP LEASE INC
Industrial
Equity
11048310
0.07485
11048310
424935
26
United Kingdom
New York Stock Exchange Inc.
USD
1
Aug 20, 2014
NEWT
NEWTEK BUSINESS SERVICES CORP
Financial Institutions
Equity
11044003.84
0.07482
11044003.84
454112
24.32
United States
--
USD
1
Jan 22, 2021
CIM
CHIMERA INVESTMENT CORP
Financial Institutions
Equity
11036796.36
0.07477
11036796.36
524812
21.03
United States
--
USD
1
Oct 14, 2016
MHLD
MAIDEN HOLDINGS NORTH AMERICA LTD
Financial Institutions
Equity
11021478.02
0.07467
11021478.02
600953
18.34
United States
New York Stock Exchange Inc.
USD
1
Nov 25, 2013
BOH
BANK OF HAWAII CORP
Financial Institutions
Equity
10937567.2
0.0741
10937567.2
679352
16.1
United States
--
USD
1
Jun 15, 2021
DX
DYNEX CAPITAL INC
Financial Institutions
Equity
10871970
0.07366
10871970
441950
24.6
United States
--
USD
1
Feb 21, 2020
AMH
AMERICAN HOMES 4 RENT
Financial Institutions
Equity
10834432.18
0.0734
10834432.18
445678
24.31
United States
--
USD
1
Sep 19, 2018
DRH
DIAMONDROCK HOSPITALITY CO
Financial Institutions
Equity
10770110.45
0.07297
10770110.45
427555
25.19
United States
Non-Nms Quotation Service (Nnqs)
USD
1
Aug 31, 2020
REG
REGENCY CENTERS SERIES A CUMULAT
Financial Institutions
Equity
10756980.78
0.07288
10756980.78
444871
24.18
United States
NASDAQ
USD
1
Aug 18, 2023
REG
REGENCY CENTERS SERIES B CUMULAT
Financial Institutions
Equity
10701959.34
0.0725
10701959.34
456179
23.46
United States
NASDAQ
USD
1
Aug 18, 2023
ONB
OLD NATIONAL BANCORP
Financial Institutions
Equity
10627922.1
0.072
10627922.1
419910
25.31
United States
--
USD
1
Nov 20, 2021
PCG
PACIFIC GAS & ELEC CO
Utility
Equity
10610468.7
0.07188
10610468.7
433966
24.45
United States
Nyse Mkt Llc
USD
1
Nov 18, 1992
ESGR
ENSTAR GROUP LTD
Financial Institutions
Equity
10581165.84
0.07169
10581165.84
423416
24.99
Bermuda
NASDAQ
USD
1
Nov 21, 2018
ACR
ACRES COMMERCIAL REALTY .625 FIXED
Financial Institutions
Equity
10435156.2
0.0707
10435156.2
432635
24.12
United States
New York Stock Exchange Inc.
USD
1
Jun 10, 2014
PSA
PUBLIC STORAGE
Financial Institutions
Equity
10430995.44
0.07067
10430995.44
575662
18.12
United States
--
USD
1
Aug 17, 2021
TWO
TWO HARBORS INVESTMENT CORP
Financial Institutions
Equity
10402494.12
0.07048
10402494.12
453861
22.92
United States
--
USD
1
Mar 14, 2017
RC
READY CAPITAL SENIOR NOTES DUE C
Financial Institutions
Equity
10394981.1
0.07042
10394981.1
427777
24.3
United States
New York Stock Exchange Inc.
USD
1
Jul 22, 2019
ETR
ENTERGY NEW ORLEANS INC
Utility
Equity
10360019.46
0.07019
10360019.46
430591
24.06
United States
--
USD
1
Mar 22, 2016
EPR
EPR PROPERTIES
Financial Institutions
Equity
10293366.72
0.06974
10293366.72
540618
19.04
United States
--
USD
1
Nov 30, 2017
FCRX
CRESCENT CAPITAL BDC NOTES DUE I
Financial Institutions
Equity
10278118.55
0.06963
10278118.55
429149
23.95
United States
New York Stock Exchange Inc.
USD
1
Mar 10, 2023
FTAI
FTAI AVIATION FIXED TO FLOATING
Financial Institutions
Equity
10246659.72
0.06942
10246659.72
408559
25.08
United States
NASDAQ
USD
1
Nov 11, 2022
VLY
VALLEY NATIONAL BANCORP
Financial Institutions
Equity
10191769.12
0.06905
10191769.12
458263
22.24
United States
--
USD
1
Jun 19, 2015
FAMCA
FEDERAL AGRICULTURAL MORTGAGE CORP
Agency
Equity
10143672.77
0.06872
10143672.77
463393
21.89
United States
Non-Nms Quotation Service (Nnqs)
USD
1
Aug 20, 2020
PSEC
PROSPECT CAPITAL CORP
Financial Institutions
Equity
10097712.77
0.06841
10097712.77
528953
19.09
United States
--
USD
1
Jul 19, 2021
CODI
COMPASS DIVERSIFIED HOLDINGS FIXED
Financial Institutions
Equity
10085947.2
0.06833
10085947.2
400236
25.2
United States
Non-Nms Quotation Service (Nnqs)
USD
1
Mar 13, 2018
SAR
SARATOGA INVESTMENT CORP
Financial Institutions
Equity
9980201
0.06761
9980201
412405
24.2
United States
--
USD
1
Apr 27, 2022
BPOP
POPULAR CAPITAL TRUST II
Financial Institutions
Equity
9883397.37
0.06696
9883397.37
388957
25.41
United States
--
USD
1
Nov 30, 2004
NYMT
NEW YORK MORTGAGE TRUST INC
Financial Institutions
Equity
9878816.29
0.06693
9878816.29
491239
20.11
United States
--
USD
1
Jul 07, 2021
NYCB
NEW YORK COMMUNITY CAPITAL TRUST V
Financial Institutions
Equity
9876774.18
0.06691
9876774.18
300846
32.83
United States
New York Stock Exchange Inc.
USD
1
Nov 04, 2002
CODI
COMPASS DIVERSIFIED HOLDINGS
Financial Institutions
Equity
9863180.25
0.06682
9863180.25
390621
25.25
United States
Non-Nms Quotation Service (Nnqs)
USD
1
Jun 28, 2017
FAMCA
FEDERAL AGRICULTURAL MORTGAGE NO
Agency
Equity
9848915.37
0.06673
9848915.37
483501
20.37
United States
New York Stock Exchange Inc.
USD
1
May 27, 2021
EPR
EPR PROPERTIES 5.75% CUM CONV PREF
Financial Institutions
Equity
9804917.52
0.06643
9804917.52
517137
18.96
United States
New York Stock Exchange Inc.
USD
1
Dec 22, 2006
FHN
FIRST HORIZON NATIONAL CORP
Financial Institutions
Equity
9736328.84
0.06596
9736328.84
385292
25.27
United States
New York Stock Exchange Inc.
USD
1
Jul 02, 2020
EFC
ELLINGTON FINANCIAL INC
Financial Institutions
Equity
9699390
0.06571
9699390
412740
23.5
United States
--
USD
1
Oct 22, 2019
BAC
BANK OF AMERICA DEPOSITORY SHARES
Financial Institutions
Equity
9682348.13
0.0656
9682348.13
428233
22.61
United States
New York Stock Exchange Inc.
USD
1
Nov 17, 2005
FHN
FIRST HORIZON CORP (TENNESSEE)
Financial Institutions
Equity
9565578.88
0.06481
9565578.88
572104
16.72
United States
--
USD
1
May 03, 2021
PMT
PENNYMAC MORTGAGE INVESTMENT TRUST
Financial Institutions
Equity
9559035.24
0.06476
9559035.24
412739
23.16
United States
--
USD
1
Mar 09, 2017
ABR
ARBOR REALTY TRUST INC
Financial Institutions
Equity
9526998
0.06454
9526998
488564
19.5
United States
--
USD
1
Aug 11, 2021
FAMCA
FEDERAL AGRICULTURAL MORTGAGE CORP
Agency
Equity
9464544
0.06412
9464544
394356
24
United States
--
USD
1
May 13, 2019
AMH
AMERICAN HOMES 4 RENT
Financial Institutions
Equity
9447510.6
0.06401
9447510.6
410940
22.99
United States
--
USD
1
Jul 17, 2017
COF
CAPITAL ONE FINANCIAL CORPORATION
Financial Institutions
Equity
9332674.26
0.06323
9332674.26
488366
19.11
United States
--
USD
1
Sep 17, 2020
CLDT
CHATHAM LODGING TRUST
Financial Institutions
Equity
9305484.87
0.06304
9305484.87
427053
21.79
United States
--
USD
1
Jun 30, 2021
CNOB
CONNECTONE BANCORP INC
Financial Institutions
Equity
9062840
0.0614
9062840
453142
20
United States
--
USD
1
Aug 19, 2021
EPR
EPR PROPERTIES
Financial Institutions
Equity
9062448.12
0.0614
9062448.12
334902
27.06
United States
New York Stock Exchange Inc.
USD
1
Apr 02, 2008
DCOM
DIME COMMUNITY BANCSHARES CUMULATI
Financial Institutions
Equity
8898652.28
0.06029
8898652.28
513779
17.32
United States
NASDAQ
USD
1
Nov 15, 2020
VLY
VALLEY NATL NON CUM PERP PREF SERI
Financial Institutions
Equity
8896364.75
0.06027
8896364.75
391049
22.75
United States
Non-Nms Quotation Service (Nnqs)
USD
1
Aug 03, 2017
IVR
INVESCO MORTGAGE CAPITAL INC
Financial Institutions
Equity
8770747.5
0.05942
8770747.5
389811
22.5
United States
New York Stock Exchange Inc.
USD
1
Sep 11, 2014
ACR
ACRES COMMERCIAL REALTY CORP
Financial Institutions
Equity
8754225.84
0.05931
8754225.84
406984
21.51
United States
Non-Nms Quotation Service (Nnqs)
USD
1
May 21, 2021
EFC
ELLINGTON FINANCIAL INC
Financial Institutions
Equity
8729298.69
0.05914
8729298.69
428537
20.37
United States
--
USD
1
Dec 13, 2021
SHO
SUNSTONE HOTEL INVESTORS INC
Financial Institutions
Equity
8722018.62
0.05909
8722018.62
411222
21.21
United States
--
USD
1
May 24, 2021
EFC
ELLINGTON FINANCIAL INC
Financial Institutions
Equity
8579510.88
0.05813
8579510.88
359276
23.88
United States
Non-Nms Quotation Service (Nnqs)
USD
1
Feb 06, 2023
BFS
SAUL CENTERS INC
Financial Institutions
Equity
8323158.96
0.05639
8323158.96
389661
21.36
United States
New York Stock Exchange Inc.
USD
1
Sep 17, 2019
LXP
LXP INDUSTRIAL TRUST
Financial Institutions
Equity
8256503.09
0.05594
8256503.09
178057
46.37
United States
New York Stock Exchange Inc.
USD
1
Dec 08, 2004
ASB
ASSOCIATED BANC DEPOSITARY SHARES
Financial Institutions
Equity
8256024.16
0.05593
8256024.16
391652
21.08
United States
New York Stock Exchange Inc.
USD
1
Sep 26, 2018
BW
BABCOCK & WILCOX ENTERPRISES INC
Industrial
Equity
8155823.06
0.05525
8155823.06
776006
10.51
United States
--
USD
1
May 07, 2021
BW
BABCOCK & WILCOX ENTERPRISES INC
Industrial
Equity
8149881.6
0.05521
8149881.6
584640
13.94
United States
--
USD
1
Dec 13, 2021
PEB
PEBBLEBROOK HOTEL TRUST
Financial Institutions
Equity
8094217.5
0.05484
8094217.5
391025
20.7
United States
New York Stock Exchange Inc.
USD
1
Oct 15, 2018
GNL
GLOBAL NET LEASE INC
Financial Institutions
Equity
7930818
0.05373
7930818
419620
18.9
United States
--
USD
1
Nov 26, 2019
ASB
ASSOCIATED BANC-CORP
Financial Institutions
Equity
7815985.5
0.05295
7815985.5
388855
20.1
United States
--
USD
1
Jun 15, 2020
MHLD
MAIDEN HOLDINGS LTD
Financial Institutions
Equity
7740387.36
0.05244
7740387.36
464052
16.68
United States
--
USD
1
Jun 14, 2016
RC
READY CAPITAL CORP
Financial Institutions
Equity
7534237.27
0.05104
7534237.27
409247
18.41
United States
--
USD
1
Jun 10, 2021
SHO
SUNSTONE HOTEL INVESTORS INC
Financial Institutions
Equity
7113017.88
0.04819
7113017.88
358158
19.86
United States
--
USD
1
Jul 16, 2021
CIO
CITY OFFICE REIT INC
Financial Institutions
Equity
6875545.95
0.04658
6875545.95
391769
17.55
United States
--
USD
1
Oct 04, 2016
INN
SUMMIT HOTEL PROPERTIES INC
Financial Institutions
Equity
6805095.67
0.0461
6805095.67
347731
19.57
United States
Non-Nms Quotation Service (Nnqs)
USD
1
Aug 12, 2021
FOSL
FOSSIL GROUP INC
Industrial
Equity
6581441.25
0.04459
6581441.25
585017
11.25
United States
--
USD
1
Nov 08, 2021
OPI
OFFICE PROPERTIES INCOME TRUST
Financial Institutions
Equity
5997132.16
0.04063
5997132.16
551207
10.88
United States
--
USD
1
Jun 23, 2020
CDR
CEDAR REALTY TRUST INC
Financial Institutions
Equity
5637997.62
0.0382
5637997.62
446751
12.62
United States
--
USD
1
Aug 24, 2017
BHR
BRAEMAR HOTEL & RESORTS INC
Financial Institutions
Equity
3990685.89
0.02704
3990685.89
291053
13.71
United States
New York Stock Exchange Inc.
USD
1
Apr 29, 2016
MTBCP
CARECLOUD CUMULATIVE REDEEMABLE P
Industrial
Equity
2723245.19
0.01845
2723245.19
453119
6.01
United States
NASDAQ
USD
1
Nov 04, 2015
XELAP
EXELA TECHNOLOGIES CUM CONVT PER
Industrial
Equity
589866.26
0.004
589866.26
292013
2.02
United States
NASDAQ
USD
1
Mar 11, 2022
CSSE
CHICKEN SOUP FOR THE SOUL ENTERTAI
Industrial
Equity
282011.66
0.00191
282011.66
575534
0.49
United States
NASDAQ
USD
1
Jun 29, 2018
RILY
B RILEY FINANCIAL INC
Financial Institutions
Equity
143707.04
0.00097
143707.04
5804
24.76
United States
--
USD
1
May 07, 2019
USD
USD CASH
Cash and/or Derivatives
Cash
-391758868.51
-2.65412
-391758868.51
-391758869
100
United States
--
USD
1
--
As Of
NAV per Share
Ex-Dividends
Shares Outstanding
Mar 28, 2024
32.148085
--
461750000
Mar 27, 2024
32.411821
--
461200000
Mar 26, 2024
32.272431
--
461000000
Mar 25, 2024
32.302761
--
461000000
Mar 22, 2024
32.463649
--
460400000
Mar 21, 2024
32.469379
--
458750000
Mar 20, 2024
32.353689
--
457750000
Mar 19, 2024
32.243084
--
455750000
Mar 18, 2024
32.079711
--
455300000
Mar 15, 2024
32.042454
--
455000000
Mar 14, 2024
32.087838
--
452600000
Mar 13, 2024
32.233289
--
451600000
Mar 12, 2024
32.20281
--
451650000
Mar 11, 2024
32.182479
--
451250000
Mar 08, 2024
32.231715
--
450750000
Mar 07, 2024
32.130991
--
450350000
Mar 06, 2024
31.988274
--
449000000
Mar 05, 2024
31.89546
--
448600000
Mar 04, 2024
31.809078
--
448600000
Mar 01, 2024
31.944025
0.170312
449600000
Feb 29, 2024
32.194544
--
449600000
Feb 28, 2024
32.012295
--
449600000
Feb 27, 2024
31.962931
--
449450000
Feb 26, 2024
32.062557
--
447850000
Feb 23, 2024
32.101454
--
447450000
Feb 22, 2024
31.868319
--
447500000
Feb 21, 2024
31.736914
--
447000000
Feb 20, 2024
31.816282
--
447000000
Feb 16, 2024
31.773873
--
447000000
Feb 15, 2024
31.874915
--
447000000
Feb 14, 2024
31.742072
--
447000000
Feb 13, 2024
31.672078
--
447000000
Feb 12, 2024
32.064369
--
445600000
Feb 09, 2024
31.928125
--
445100000
Feb 08, 2024
31.731406
--
444550000
Feb 07, 2024
31.678298
--
443150000
Feb 06, 2024
31.651131
--
442950000
Feb 05, 2024
31.644949
--
442950000
Feb 02, 2024
31.923567
--
442600000
Feb 01, 2024
32.02843
0.176477
442500000
Jan 31, 2024
31.984454
--
442200000
Jan 30, 2024
32.166519
--
441950000
Jan 29, 2024
32.070684
--
441950000
Jan 26, 2024
31.964639
--
441000000
Jan 25, 2024
31.924379
--
440150000
Jan 24, 2024
31.646297
--
440150000
Jan 23, 2024
31.592731
--
439800000
Jan 22, 2024
31.600331
--
439800000
Jan 19, 2024
31.444532
--
439800000
Jan 18, 2024
31.261512
--
440450000
Jan 17, 2024
31.360817
--
440450000
Jan 16, 2024
31.446334
--
439600000
Jan 12, 2024
31.566638
--
439600000
Jan 11, 2024
31.463037
--
439600000
Jan 10, 2024
31.454521
--
439300000
Jan 09, 2024
31.42236
--
439300000
Jan 08, 2024
31.364695
--
439400000
Jan 05, 2024
31.148055
--
439500000
Jan 04, 2024
31.155778
--
439600000
Jan 03, 2024
31.111589
--
439400000
Jan 02, 2024
31.171392
--
439400000
Dec 29, 2023
31.090229
--
439400000
Dec 28, 2023
31.281131
--
439200000
Dec 27, 2023
31.348199
--
435600000
Dec 26, 2023
31.196045
--
434850000
Dec 22, 2023
31.18583
--
434600000
Dec 21, 2023
31.152991
--
435100000
Dec 20, 2023
31.06731
--
434000000
Dec 19, 2023
31.071745
--
433850000
Dec 18, 2023
30.913963
--
433750000
Dec 15, 2023
31.026005
--
433750000
Dec 14, 2023
31.128223
0.192656
433550000
Dec 13, 2023
30.938996
--
432700000
Dec 12, 2023
30.513861
--
432350000
Dec 11, 2023
30.502644
--
432250000
Dec 08, 2023
30.623984
--
432450000
Dec 07, 2023
30.690731
--
431200000
Dec 06, 2023
30.618019
--
429750000
Dec 05, 2023
30.598931
--
429300000
Dec 04, 2023
30.611158
--
429300000
Dec 01, 2023
30.788216
0.175216
430400000
Nov 30, 2023
30.720646
--
430200000
Nov 29, 2023
30.490964
--
429500000
Nov 28, 2023
30.259023
--
429500000
Nov 27, 2023
30.15168
--
429700000
Nov 24, 2023
30.031583
--
429700000
Nov 22, 2023
29.955297
--
429900000
Nov 21, 2023
30.04931
--
429700000
Nov 20, 2023
30.172157
--
429600000
Nov 17, 2023
30.140143
--
429250000
Nov 16, 2023
30.10239
--
429250000
Nov 15, 2023
30.056203
--
429150000
Nov 14, 2023
30.068807
--
427550000
Nov 13, 2023
29.61052
--
427550000
Nov 10, 2023
29.539649
--
427350000
Nov 09, 2023
29.440113
--
427900000
Nov 08, 2023
29.763629
--
426500000
Nov 07, 2023
29.715001
--
425700000
Nov 06, 2023
29.792711
--
423600000
Nov 03, 2023
29.928188
--
421950000
Nov 02, 2023
29.513086
--
420200000
Nov 01, 2023
28.860217
0.173026
418850000
Oct 31, 2023
28.636789
--
418750000
Oct 30, 2023
28.426031
--
418750000
Oct 27, 2023
28.372736
--
419050000
Oct 26, 2023
28.607155
--
419050000
Oct 25, 2023
28.570979
--
419050000
Oct 24, 2023
28.820633
--
419050000
Oct 23, 2023
28.517193
--
419050000
Oct 20, 2023
28.488963
--
419450000
Oct 19, 2023
28.382025
--
420050000
Oct 18, 2023
28.581376
--
420650000
Oct 17, 2023
28.774482
--
421450000
Oct 16, 2023
28.935518
--
421550000
Oct 13, 2023
28.90748
--
420700000
Oct 12, 2023
29.027496
--
420650000
Oct 11, 2023
29.268348
--
419800000
Oct 10, 2023
29.157954
--
419750000
Oct 09, 2023
29.037303
--
419750000
Oct 06, 2023
28.857051
--
419750000
Oct 05, 2023
28.921784
--
419750000
Oct 04, 2023
29.009837
--
419750000
Oct 03, 2023
29.045325
--
420000000
Oct 02, 2023
29.625784
0.160787
421750000
Sep 29, 2023
30.162915
--
421900000
Sep 28, 2023
30.110011
--
422300000
Sep 27, 2023
30.017679
--
422650000
Sep 26, 2023
30.048128
--
423300000
Sep 25, 2023
30.239816
--
423350000
Sep 22, 2023
30.325242
--
423500000
Sep 21, 2023
30.268991
--
423750000
Sep 20, 2023
30.616186
--
423450000
Sep 19, 2023
30.619305
--
423450000
Sep 18, 2023
30.594847
--
423500000
Sep 15, 2023
30.55321
--
423500000
Sep 14, 2023
30.553025
--
423500000
Sep 13, 2023
30.41783
--
423350000
Sep 12, 2023
30.35016
--
423350000
Sep 11, 2023
30.380341
--
422900000
Sep 08, 2023
30.406999
--
422900000
Sep 07, 2023
30.331171
--
422700000
Sep 06, 2023
30.374236
--
421600000
Sep 05, 2023
30.405611
--
421600000
Sep 01, 2023
30.578993
0.154028
423350000
Aug 31, 2023
30.787933
--
423250000
Aug 30, 2023
30.51602
--
422500000
Aug 29, 2023
30.449729
--
422300000
Aug 28, 2023
30.290683
--
422300000
Aug 25, 2023
30.229415
--
422300000
Aug 24, 2023
30.200214
--
422300000
Aug 23, 2023
30.296597
--
422300000
Aug 22, 2023
30.013789
--
423000000
Aug 21, 2023
30.039257
--
423450000
Aug 18, 2023
30.145129
--
423550000
Aug 17, 2023
30.179466
--
423600000
Aug 16, 2023
30.312901
--
423850000
Aug 15, 2023
30.41569
--
423900000
Aug 14, 2023
30.666673
--
423900000
Aug 11, 2023
30.67595
--
423900000
Aug 10, 2023
30.659091
--
423900000
Aug 09, 2023
30.692603
--
424150000
Aug 08, 2023
30.730546
--
424150000
Aug 07, 2023
30.752467
--
424150000
Aug 04, 2023
30.690519
--
424200000
Aug 03, 2023
30.520335
--
424350000
Aug 02, 2023
30.742572
--
424350000
Aug 01, 2023
30.881881
0.15718
424350000
Jul 31, 2023
31.237917
--
424050000
Jul 28, 2023
30.967399
--
424050000
Jul 27, 2023
30.927978
--
424050000
Jul 26, 2023
31.093148
--
423250000
Jul 25, 2023
30.921092
--
423250000
Jul 24, 2023
30.908678
--
423250000
Jul 21, 2023
30.902842
--
423250000
Jul 20, 2023
30.852721
--
423250000
Jul 19, 2023
30.897807
--
423150000
Jul 18, 2023
30.774646
--
423050000
Jul 17, 2023
30.616917
--
423050000
Jul 14, 2023
30.800297
--
423450000
Jul 13, 2023
31.020516
--
421250000
Jul 12, 2023
30.924838
--
421100000
Jul 11, 2023
30.803638
--
420950000
Jul 10, 2023
30.65565
--
420950000
Jul 07, 2023
30.577959
--
420950000
Jul 06, 2023
30.48393
--
421350000
Jul 05, 2023
30.8581
--
420800000
Jul 03, 2023
30.977463
0.158307
420650000
Jun 30, 2023
30.992058
--
420500000
Jun 29, 2023
30.581246
--
420500000
Jun 28, 2023
30.674643
--
420100000
Jun 27, 2023
30.598006
--
420100000
Jun 26, 2023
30.597588
--
420100000
Jun 23, 2023
30.468307
--
420100000
Jun 22, 2023
30.466288
--
420100000
Jun 21, 2023
30.53335
--
420000000
Jun 20, 2023
30.451458
--
419950000
Jun 16, 2023
30.558156
--
419950000
Jun 15, 2023
30.631891
--
419950000
Jun 14, 2023
30.512391
--
419750000
Jun 13, 2023
30.667048
--
419550000
Jun 12, 2023
30.570811
--
419550000
Jun 09, 2023
30.70398
--
419150000
Jun 08, 2023
30.777159
--
419150000
Jun 07, 2023
30.80937
--
418650000
Jun 06, 2023
30.893517
--
418150000
Jun 05, 2023
30.772294
--
417200000
Jun 02, 2023
30.84228
--
416500000
Jun 01, 2023
30.442073
0.16507
418500000
May 31, 2023
30.487158
--
417950000
May 30, 2023
30.210765
--
417950000
May 26, 2023
30.105167
--
417750000
May 25, 2023
29.963506
--
417750000
May 24, 2023
30.045532
--
416950000
May 23, 2023
30.107461
--
416650000
May 22, 2023
30.11923
--
416300000
May 19, 2023
30.013295
--
416300000
May 18, 2023
30.02201
--
416100000
May 17, 2023
29.982055
--
415900000
May 16, 2023
29.52743
--
415950000
May 15, 2023
29.794547
--
416200000
May 12, 2023
29.763438
--
416200000
May 11, 2023
29.683514
--
416050000
May 10, 2023
29.888228
--
416150000
May 09, 2023
29.691423
--
416250000
May 08, 2023
29.765019
--
416850000
May 05, 2023
29.746318
--
416750000
May 04, 2023
29.315054
--
419600000
May 03, 2023
30.080035
--
421750000
May 02, 2023
30.463405
--
421000000
May 01, 2023
30.929882
0.170587
421000000
Apr 28, 2023
31.370758
--
421000000
Apr 27, 2023
31.168028
--
421000000
Apr 26, 2023
30.962605
--
421000000
Apr 25, 2023
31.111293
--
421100000
Apr 24, 2023
31.459871
--
421100000
Apr 21, 2023
31.41071
--
421100000
Apr 20, 2023
31.369069
--
421100000
Apr 19, 2023
31.410232
--
421300000
Apr 18, 2023
31.366004
--
421300000
Apr 17, 2023
31.348413
--
421300000
Apr 14, 2023
31.345587
--
421200000.02
Apr 13, 2023
31.371449
--
421200000
Apr 12, 2023
31.215515
--
420900000
Apr 11, 2023
31.232862
--
419750000
Apr 10, 2023
31.050989
--
419750000
Apr 06, 2023
31.065439
--
419650000
Apr 05, 2023
30.939459
--
416950000
Apr 04, 2023
31.027864
--
416300000
Apr 03, 2023
31.097909
0.185176
416300000
Mar 31, 2023
31.183687
--
415200000
Mar 30, 2023
30.899858
--
415300000
Mar 29, 2023
30.672447
--
415100000
Mar 28, 2023
30.372693
--
414850000
Mar 27, 2023
30.30861
--
414900000
Mar 24, 2023
30.003467
--
415000000
Mar 23, 2023
29.969202
--
415150000
Mar 22, 2023
30.319661
--
415400000
Mar 21, 2023
30.330708
--
415400000
Mar 20, 2023
29.863355
--
415650000
Mar 17, 2023
30.172165
--
415650000
Mar 16, 2023
30.870946
--
414500000
Mar 15, 2023
30.083541
--
414600000
Mar 14, 2023
30.626527
--
414450000
Mar 13, 2023
29.95945
--
415250000
Mar 10, 2023
31.083351
--
415350000
Mar 09, 2023
31.709413
--
417300000
Mar 08, 2023
32.292861
--
417150000
Mar 07, 2023
32.318337
--
417150000
Mar 06, 2023
32.514824
--
416650000
Mar 03, 2023
32.495785
--
416650000
Mar 02, 2023
32.242287
--
416650000
Mar 01, 2023
32.357492
0.189974
417200000
Feb 28, 2023
32.741081
--
418400000
Feb 27, 2023
32.656037
--
418900000
Feb 24, 2023
32.579658
--
419250000
Feb 23, 2023
32.696687
--
419250000
Feb 22, 2023
32.500634
--
419950000
Feb 21, 2023
32.216228
--
421250000
Feb 17, 2023
32.884516
--
421250000
Feb 16, 2023
32.932494
--
421250000
Feb 15, 2023
33.178764
--
421250000
Feb 14, 2023
33.168793
--
421250000
Feb 13, 2023
33.117437
--
421250000
Feb 10, 2023
32.924104
--
421500000
Feb 09, 2023
32.988085
--
421850000
Feb 08, 2023
33.115261
--
422350000
Feb 07, 2023
33.090097
--
423250000
Feb 06, 2023
33.160312
--
423450000
Feb 03, 2023
33.435441
--
423300000
Feb 02, 2023
33.817971
--
423100000
Feb 01, 2023
33.541275
0.186147
422950000
Jan 31, 2023
33.598988
--
422950000
Jan 30, 2023
33.41242
--
423450000
Jan 27, 2023
33.323838
--
423450000
Jan 26, 2023
33.294391
--
423300000
Jan 25, 2023
33.185654
--
423250000
Jan 24, 2023
33.222117
--
423250000
Jan 23, 2023
33.211201
--
423700000
Jan 20, 2023
32.997771
--
423950000
Jan 19, 2023
32.906811
--
423950000
Jan 18, 2023
32.853295
--
423950000
Jan 17, 2023
32.815278
--
424200000
Jan 13, 2023
32.573391
--
424100000
Jan 12, 2023
32.465902
--
425350000
Jan 11, 2023
32.262145
--
425400000
Jan 10, 2023
32.099276
--
424800000
Jan 09, 2023
32.005597
--
424450000
Jan 06, 2023
31.936234
--
424300000
Jan 05, 2023
31.472492
--
423750000
Jan 04, 2023
31.287237
--
423750000
Jan 03, 2023
30.703218
--
424200000
Dec 30, 2022
30.40014
--
425050000
Dec 29, 2022
30.466914
--
425050000
Dec 28, 2022
30.339609
--
425600000
Dec 27, 2022
30.576493
--
426950000
Dec 23, 2022
30.777581
--
427450000
Dec 22, 2022
30.80909
--
428650000
Dec 21, 2022
31.103304
--
428650000
Dec 20, 2022
31.039347
--
429350000
Dec 19, 2022
31.149446
--
429250000
Dec 16, 2022
31.221288
--
430300000
Dec 15, 2022
31.207048
0.237002
430900000
Dec 14, 2022
31.718242
--
430900000
Dec 13, 2022
31.709089
--
430900000
Dec 12, 2022
31.355122
--
432250000
Dec 09, 2022
31.38073
--
433850000
Dec 08, 2022
31.636915
--
433850000
Dec 07, 2022
31.706437
--
434350000
Dec 06, 2022
31.632978
--
435650000
Dec 05, 2022
31.848595
--
435800000
Dec 02, 2022
32.240565
--
435700000
Dec 01, 2022
32.152194
0.172188
435700000
Nov 30, 2022
32.036398
--
437250000
Nov 29, 2022
31.503288
--
438500000
Nov 28, 2022
31.794989
--
439050000
Nov 25, 2022
31.932457
--
439050000
Nov 23, 2022
31.858049
--
439050000
Nov 22, 2022
31.667885
--
439050000
Nov 21, 2022
31.583154
--
439950000
Nov 18, 2022
31.599901
--
440200000
Nov 17, 2022
31.594896
--
440550000
Nov 16, 2022
31.824268
--
441250000
Nov 15, 2022
31.845843
--
441250000
Nov 14, 2022
31.524942
--
441250000
Nov 11, 2022
31.849106
--
440900000
Nov 10, 2022
31.653177
--
441300000
Nov 09, 2022
30.374821
--
442550000
Nov 08, 2022
30.513269
--
442700000
Nov 07, 2022
30.122934
--
443100000
Nov 04, 2022
30.057294
--
443750000
Nov 03, 2022
30.072387
--
444600000
Nov 02, 2022
30.279173
--
445200000
Nov 01, 2022
30.350781
0.169962
446800000
Oct 31, 2022
30.589752
--
447000000
Oct 28, 2022
30.718523
--
447150000
Oct 27, 2022
30.563176
--
447350000
Oct 26, 2022
30.557818
--
447150000
Oct 25, 2022
30.437023
--
447250000
Oct 24, 2022
30.080635
--
446800000
Oct 21, 2022
30.031639
--
447000000
Oct 20, 2022
30.113877
--
447400000
Oct 19, 2022
30.513501
--
447400000
Oct 18, 2022
30.723942
--
448400000
Oct 17, 2022
30.695227
--
448400000
Oct 14, 2022
30.56125
--
448050000
Oct 13, 2022
30.662964
--
447750000
Oct 12, 2022
30.683832
--
448600000
Oct 11, 2022
30.929313
--
448600000
Oct 10, 2022
31.115226
--
449150000
Oct 07, 2022
31.38912
--
449650000
Oct 06, 2022
31.668335
--
449650000
Oct 05, 2022
31.877782
--
449100000
Oct 04, 2022
32.062474
--
448900000
Oct 03, 2022
31.769187
0.169358
450550000
Sep 30, 2022
31.751085
--
451050000
Sep 29, 2022
31.660543
--
451450000
Sep 28, 2022
31.915484
--
451500000
Sep 27, 2022
31.557871
--
451500000
Sep 26, 2022
31.433907
--
452000000
Sep 23, 2022
31.714146
--
453250000
Sep 22, 2022
32.112318
--
453700000
Sep 21, 2022
32.487252
--
454100000
Sep 20, 2022
32.464477
--
454400000
Sep 19, 2022
32.644916
--
454400000
Sep 16, 2022
32.799503
--
455100000
Sep 15, 2022
32.885319
--
455500000
Sep 14, 2022
33.099667
--
455950000
Sep 13, 2022
33.063189
--
456300000
Sep 12, 2022
33.340938
--
456300000
Sep 09, 2022
33.158902
--
456100000
Sep 08, 2022
32.791267
--
456100000
Sep 07, 2022
32.860916
--
456650000
Sep 06, 2022
32.720223
--
456900000
Sep 02, 2022
32.94662
--
458000000
Sep 01, 2022
32.90379
0.150867
458850000
Aug 31, 2022
33.214586
--
459100000
Aug 30, 2022
33.477579
--
460200000
Aug 29, 2022
33.665433
--
460350000
Aug 26, 2022
33.798812
--
460550000
Aug 25, 2022
34.096364
--
460350000
Aug 24, 2022
33.724888
--
460950000
Aug 23, 2022
33.520831
--
461350000
Aug 22, 2022
34.026155
--
461450000
Aug 19, 2022
34.458145
--
461850000
Aug 18, 2022
34.736825
--
462000000
Aug 17, 2022
34.694186
--
462450000
Aug 16, 2022
35.118471
--
462200000
Aug 15, 2022
35.150612
--
462200000
Aug 12, 2022
35.101424
--
462200000
Aug 11, 2022
34.926835
--
461950000
Aug 10, 2022
34.991647
--
462050000
Aug 09, 2022
34.701079
--
462250000
Aug 08, 2022
35.027102
--
462350000
Aug 05, 2022
35.02709
--
462350000
Aug 04, 2022
35.366021
--
462000000
Aug 03, 2022
35.343969
--
461500000
Aug 02, 2022
35.072892
--
461750000
Aug 01, 2022
34.691449
0.164128
461450000
Jul 29, 2022
34.750561
--
460750000
Jul 28, 2022
34.320203
--
460750000
Jul 27, 2022
34.050222
--
460850000
Jul 26, 2022
33.870899
--
460850000
Jul 25, 2022
33.921381
--
460550000
Jul 22, 2022
33.901843
--
460550000
Jul 21, 2022
33.77098
--
460550000
Jul 20, 2022
33.622821
--
460100000
Jul 19, 2022
33.467628
--
460400000
Jul 18, 2022
33.286938
--
460550000
Jul 15, 2022
33.272236
--
460700000
Jul 14, 2022
33.098529
--
460800000
Jul 13, 2022
33.146524
--
460950000
Jul 12, 2022
33.166291
--
461000000
Jul 11, 2022
33.200995
--
461000000
Jul 08, 2022
33.215634
--
461000000
Jul 07, 2022
33.0887
--
461250000
Jul 06, 2022
32.920493
--
461700000
Jul 05, 2022
32.934299
--
462200000
Jul 01, 2022
33.011519
0.13259
462200000
Jun 30, 2022
32.819518
--
462200000
Jun 29, 2022
32.901043
--
462450000
Jun 28, 2022
32.916173
--
463000000
Jun 27, 2022
32.975315
--
463200000
Jun 24, 2022
32.948357
--
463750000
Jun 23, 2022
32.665878
--
464400000
Jun 22, 2022
32.512209
--
464550000
Jun 21, 2022
32.426073
--
464550000
Jun 17, 2022
32.13956
--
465050000
Jun 16, 2022
32.095441
--
464850000
Jun 15, 2022
32.708935
--
464900000
Jun 14, 2022
32.160017
--
465250000
Jun 13, 2022
32.311435
--
466400000
Jun 10, 2022
33.40755
--
469150000
Jun 09, 2022
34.070571
--
469800000
Jun 08, 2022
34.433896
--
469900000
Jun 07, 2022
34.620527
--
470400000
Jun 06, 2022
34.469588
--
470550000
Jun 03, 2022
34.517652
--
470650000
Jun 02, 2022
34.627431
--
470750000
Jun 01, 2022
34.55947
0.146029
471000000
May 31, 2022
34.846847
--
471100000
May 27, 2022
34.913776
--
469150000
May 26, 2022
34.179293
--
468650000
May 25, 2022
33.798854
--
468800000
May 24, 2022
33.277243
--
469050000
May 23, 2022
33.011524
--
469100000
May 20, 2022
33.016509
--
469100000
May 19, 2022
33.093803
--
469100000
May 18, 2022
33.043806
--
469600000
May 17, 2022
33.257036
--
471400000
May 16, 2022
33.294075
--
471500000
May 13, 2022
33.10487
--
472150000
May 12, 2022
32.896853
--
472650000
May 11, 2022
32.851454
--
473150000
May 10, 2022
32.832045
--
473700000
May 09, 2022
32.743392
--
474550000
May 06, 2022
33.208449
--
475350000
May 05, 2022
33.538902
--
475750000
May 04, 2022
34.065877
--
476000000
May 03, 2022
33.453925
--
477250000
May 02, 2022
33.4413
0.122512
478550000
Apr 29, 2022
34.085751
--
479200000
Apr 28, 2022
34.25753
--
479350000
Apr 27, 2022
33.89583
--
480300000
Apr 26, 2022
34.143616
--
480350000
Apr 25, 2022
34.409454
--
480950000
Apr 22, 2022
34.367145
--
481250000
Apr 21, 2022
34.607971
--
482300000
Apr 20, 2022
34.962467
--
482550000
Apr 19, 2022
34.848041
--
483800000
Apr 18, 2022
34.826944
--
484450000
Apr 14, 2022
34.9645
--
485250000
Apr 13, 2022
35.112883
--
485400000
Apr 12, 2022
35.03456
--
485400000
Apr 11, 2022
35.042526
--
485900000
Apr 08, 2022
35.462832
--
486300000
Apr 07, 2022
35.668657
--
486300000
Apr 06, 2022
35.518513
--
487000000
Apr 05, 2022
35.720526
--
486650000
Apr 04, 2022
36.208016
--
486650000
Apr 01, 2022
36.20543
0.136291
486750000
Mar 31, 2022
36.387691
--
486800000
Mar 30, 2022
36.343266
--
486550000
Mar 29, 2022
36.278717
--
486450000
Mar 28, 2022
35.841525
--
486700000
Mar 25, 2022
35.681344
--
487600000
Mar 24, 2022
35.904631
--
488350000
Mar 23, 2022
35.805305
--
488500000
Mar 22, 2022
35.884004
--
488500000
Mar 21, 2022
35.892594
--
487800000
Mar 18, 2022
36.127479
--
487650000
Mar 17, 2022
35.90815
--
486600000
Mar 16, 2022
35.578351
--
486600000
Mar 15, 2022
35.20827
--
487450000
Mar 14, 2022
34.962788
--
488750000
Mar 11, 2022
35.437455
--
490250000
Mar 10, 2022
35.602437
--
490900000
Mar 09, 2022
35.727289
--
491100000
Mar 08, 2022
35.466766
--
492650000
Mar 07, 2022
35.511551
--
493950000
Mar 04, 2022
35.929506
--
495050000
Mar 03, 2022
36.156607
--
495100000
Mar 02, 2022
36.242466
--
495100000
Mar 01, 2022
36.118713
0.121823
494950000
Feb 28, 2022
36.224089
--
495250000
Feb 25, 2022
36.259453
--
495400000
Feb 24, 2022
35.873712
--
496300000
Feb 23, 2022
35.719077
--
497600000
Feb 22, 2022
35.906045
--
498450000
Feb 18, 2022
36.084525
--
498450000
Feb 17, 2022
36.060889
--
499250000
Feb 16, 2022
36.201398
--
499750000
Feb 15, 2022
35.973696
--
500800000
Feb 14, 2022
35.726841
--
502800000
Feb 11, 2022
36.013191
--
505500000
Feb 10, 2022
36.384793
--
507000000
Feb 09, 2022
36.830832
--
507550000
Feb 08, 2022
36.672568
--
508650000
Feb 07, 2022
36.834533
--
509300000
Feb 04, 2022
36.86312
--
510850000
Feb 03, 2022
37.153297
--
512400000
Feb 02, 2022
37.48007
--
511450000
Feb 01, 2022
37.62133
0.112243
511450000
Jan 31, 2022
37.628269
--
512850000
Jan 28, 2022
37.125996
--
514250000
Jan 27, 2022
36.958969
--
516700000
Jan 26, 2022
37.493844
--
518500000
Jan 25, 2022
37.725804
--
518700000
Jan 24, 2022
37.957589
--
519350000
Jan 21, 2022
38.090506
--
519450000
Jan 20, 2022
38.226123
--
519400000
Jan 19, 2022
38.323162
--
520750000
Jan 18, 2022
38.338431
--
520850000
Jan 14, 2022
38.687735
--
520850000
Jan 13, 2022
38.840632
--
520500000
Jan 12, 2022
38.835613
--
520450000
Jan 11, 2022
38.793678
--
520450000
Jan 10, 2022
38.637273
--
521300000
Jan 07, 2022
38.743754
--
521650000
Jan 06, 2022
38.781459
--
522250000
Jan 05, 2022
38.677569
--
523150000
Jan 04, 2022
39.022651
--
523900000
Jan 03, 2022
39.192668
--
523800000
Dec 31, 2021
39.35401
--
523500000
Dec 30, 2021
39.288781
--
523500000
Dec 29, 2021
39.16756
--
523350000
Dec 28, 2021
39.095551
--
523750000
Dec 27, 2021
39.057228
--
524100000
Dec 23, 2021
39.025952
--
524100000
Dec 22, 2021
39.000852
--
523800000
Dec 21, 2021
38.780532
--
523800000
Dec 20, 2021
38.59694
--
522900000
Dec 17, 2021
38.715425
--
522500000
Dec 16, 2021
38.786272
0.126041
521750000
Dec 15, 2021
38.746633
--
522100000
Dec 14, 2021
38.584957
--
522350000
Dec 13, 2021
38.716183
--
522450000
Dec 10, 2021
38.711578
--
523100000
Dec 09, 2021
38.673231
--
522950000
Dec 08, 2021
38.737174
--
522650000
Dec 07, 2021
38.737565
--
521850000
Dec 06, 2021
38.533984
--
522050000
Dec 03, 2021
38.362491
--
522050000
Dec 02, 2021
38.447935
--
521650000
Dec 01, 2021
38.263575
0.123486
521400000
Nov 30, 2021
38.289718
--
521650000
Nov 29, 2021
38.5703
--
521450000
Nov 26, 2021
38.355903
--
521450000
Nov 24, 2021
38.618623
--
521450000
Nov 23, 2021
38.588394
--
522050000
Nov 22, 2021
38.68223
--
522200000
Nov 19, 2021
38.813431
--
522200000
Nov 18, 2021
38.827263
--
522800000
Nov 17, 2021
38.85863
--
523250000
Nov 16, 2021
38.83209
--
523900000
Nov 15, 2021
38.829386
--
524950000
Nov 12, 2021
38.911257
--
526050000
Nov 11, 2021
38.925189
--
526950000
Nov 10, 2021
38.975784
--
528150000
Nov 09, 2021
39.253096
--
527800000
Nov 08, 2021
39.346751
--
527500000
Nov 05, 2021
39.362384
--
525550000
Nov 04, 2021
39.349848
--
523100000
Nov 03, 2021
39.309025
--
522600000
Nov 02, 2021
39.273979
--
522000000
Nov 01, 2021
39.271711
0.136753
519950000
Oct 29, 2021
39.360125
--
519750000
Oct 28, 2021
39.242127
--
519500000
Oct 27, 2021
39.167823
--
519150000
Oct 26, 2021
39.220782
--
519150000
Oct 25, 2021
39.176354
--
519250000
Oct 22, 2021
39.088721
--
519250000
Oct 21, 2021
39.122129
--
518900000
Oct 20, 2021
39.138324
--
518900000
Oct 19, 2021
38.968436
--
518400000
Oct 18, 2021
38.957914
--
518200000
Oct 15, 2021
39.012426
--
518350000
Oct 14, 2021
39.043435
--
517100000
Oct 13, 2021
38.755077
--
516050000
Oct 12, 2021
38.587904
--
515900000
Oct 11, 2021
38.480575
--
516150000
Oct 08, 2021
38.514415
--
516600000
Oct 07, 2021
38.523003
--
516650000
Oct 06, 2021
38.491905
--
517100000
Oct 05, 2021
38.394399
--
518600000
Oct 04, 2021
38.417535
--
519700000
Oct 01, 2021
38.712041
0.148645
519700000
Sep 30, 2021
38.87327
--
519950000
Sep 29, 2021
38.917138
--
520150000
Sep 28, 2021
38.66349
--
521200000
Sep 27, 2021
39.002993
--
521900000
Sep 24, 2021
39.132702
--
522150000
Sep 23, 2021
39.248186
--
522050000
Sep 22, 2021
39.332067
--
520050000
Sep 21, 2021
39.115912
--
520300000
Sep 20, 2021
39.084158
--
520300000
Sep 17, 2021
39.321184
--
519650000
Sep 16, 2021
39.440478
--
519250000
Sep 15, 2021
39.350293
--
519100000
Sep 14, 2021
39.242548
--
519100000
Sep 13, 2021
39.279808
--
518950000
Sep 10, 2021
39.329756
--
518950000
Sep 09, 2021
39.368417
--
518750000
Sep 08, 2021
39.317569
--
518550000
Sep 07, 2021
39.331401
--
518550000
Sep 03, 2021
39.455204
--
518250000
Sep 02, 2021
39.44585
--
517500000
Sep 01, 2021
39.330278
0.151785
515450000
Aug 31, 2021
39.305493
--
514800000
Aug 30, 2021
39.340698
--
513500000
Aug 27, 2021
39.352916
--
513100000
Aug 26, 2021
39.172184
--
513100000
Aug 25, 2021
39.272423
--
511350000
Aug 24, 2021
39.262116
--
510950000
Aug 23, 2021
39.223879
--
510950000
Aug 20, 2021
39.189569
--
510250000
Aug 19, 2021
39.064679
--
510150000
Aug 18, 2021
39.114119
--
510150000
Aug 17, 2021
39.210454
--
510050000
Aug 16, 2021
39.324488
--
509500000
Aug 13, 2021
39.349351
--
507850000
Aug 12, 2021
39.291809
--
506850000
Aug 11, 2021
39.171983
--
506750000
Aug 10, 2021
39.125267
--
510250000
Aug 09, 2021
39.24812
--
510300000
Aug 06, 2021
39.433493
--
507150000
Aug 05, 2021
39.415017
--
505750000
Aug 04, 2021
39.325102
--
504950000
Aug 03, 2021
39.30266
--
503750000
Aug 02, 2021
39.265127
0.15055
503250000
Jul 30, 2021
39.405758
--
502450000
Jul 29, 2021
39.245642
--
502250000
Jul 28, 2021
39.153765
--
502750000
Jul 27, 2021
39.154447
--
502400000
Jul 26, 2021
39.126618
--
502200000
Jul 23, 2021
39.134612
--
502200000
Jul 22, 2021
39.023101
--
502200000
Jul 21, 2021
39.085121
--
502300000
Jul 20, 2021
39.069652
--
502300000
Jul 19, 2021
38.906928
--
502500000
Jul 16, 2021
39.108566
--
502800000
Jul 15, 2021
39.189734
--
502650000
Jul 14, 2021
39.213661
--
502800000
Jul 13, 2021
39.143764
--
504450000
Jul 12, 2021
39.321323
--
503600000
Jul 09, 2021
39.279253
--
503400000
Jul 08, 2021
39.213463
--
503000000
Jul 07, 2021
39.320513
--
502100000
Jul 06, 2021
39.268422
--
500750000
Jul 02, 2021
39.228079
--
499950000
Jul 01, 2021
39.174507
0.154084
499750000
Jun 30, 2021
39.309121
--
498500000
Jun 29, 2021
39.194666
--
498500000
Jun 28, 2021
39.180092
--
498450000
Jun 25, 2021
39.117656
--
498600000
Jun 24, 2021
39.14153
--
498600000
Jun 23, 2021
39.117939
--
498200000
Jun 22, 2021
39.111099
--
497400000
Jun 21, 2021
38.999882
--
497450000
Jun 18, 2021
38.908693
--
497300000
Jun 17, 2021
38.995265
--
497300000
Jun 16, 2021
38.919144
--
497250000
Jun 15, 2021
39.002401
--
497250000
Jun 14, 2021
39.076829
--
496350000
Jun 11, 2021
38.984677
--
496150000
Jun 10, 2021
38.933585
--
496150000
Jun 09, 2021
38.855295
--
495550000
Jun 08, 2021
38.795733
--
495550000
Jun 07, 2021
38.799821
--
495550000
Jun 04, 2021
38.820846
--
495300000
Jun 03, 2021
38.748258
--
495000000
Jun 02, 2021
38.780669
--
493700000
Jun 01, 2021
38.681919
0.156421
492200000
May 28, 2021
38.792145
--
491800000
May 27, 2021
38.633757
--
491800000
May 26, 2021
38.544357
--
491850000
May 25, 2021
38.597055
--
491550000
May 24, 2021
38.615581
--
491150000
May 21, 2021
38.525271
--
489900000
May 20, 2021
38.488044
--
489900000
May 19, 2021
38.283273
--
489900000
May 18, 2021
38.329596
--
489900000
May 17, 2021
38.315676
--
489900000
May 14, 2021
38.354242
--
490150000
May 13, 2021
38.145647
--
490150000
May 12, 2021
37.990297
--
493200000
May 11, 2021
38.407816
--
493950000
May 10, 2021
38.587148
--
493950000
May 07, 2021
38.713426
--
493600000
May 06, 2021
38.508942
--
494400000
May 05, 2021
38.520431
--
494150000
May 04, 2021
38.581123
--
492750000
May 03, 2021
38.599522
0.156325
492250000
Apr 30, 2021
38.603337
--
491850000
Apr 29, 2021
38.806448
--
491750000
Apr 28, 2021
38.892768
--
491750000
Apr 27, 2021
38.875727
--
491650000
Apr 26, 2021
38.967079
--
491450000
Apr 23, 2021
38.893313
--
491450000
Apr 22, 2021
38.7512
--
491450000
Apr 21, 2021
38.744505
--
491450000
Apr 20, 2021
38.665028
--
492000000
Apr 19, 2021
38.738078
--
491950000
Apr 16, 2021
38.861115
--
490400000
Apr 15, 2021
38.85204
--
490250000
Apr 14, 2021
38.681066
--
490100000
Apr 13, 2021
38.703713
--
489600000
Apr 12, 2021
38.618535
--
489350000
Apr 09, 2021
38.63309
--
488850000
Apr 08, 2021
38.630322
--
488200000
Apr 07, 2021
38.583803
--
487300000
Apr 06, 2021
38.618295
--
484100000
Apr 05, 2021
38.524709
--
482250000
Apr 01, 2021
38.367175
0.151499
479800000
Mar 31, 2021
38.274297
--
478600000
Mar 30, 2021
38.179878
--
477350000
Mar 29, 2021
38.106148
--
477200000
Mar 26, 2021
38.186076
--
477150000
Mar 25, 2021
38.072041
--
476850000
Mar 24, 2021
38.069754
--
475050000
Mar 23, 2021
37.960846
--
475000000
Mar 22, 2021
38.010443
--
474700000
Mar 19, 2021
37.935584
--
476300000
Mar 18, 2021
37.755493
--
476900000
Mar 17, 2021
38.167717
--
476000000
Mar 16, 2021
38.226062
--
474250000
Mar 15, 2021
38.149953
--
474150000
Mar 12, 2021
37.958247
--
474150000
Mar 11, 2021
38.026469
--
472900000
Mar 10, 2021
37.791433
--
471150000
Mar 09, 2021
37.720615
--
471400000
Mar 08, 2021
37.538675
--
470500000
Mar 05, 2021
37.518073
--
469900000
Mar 04, 2021
37.341056
--
469050000
Mar 03, 2021
37.542109
--
468250000
Mar 02, 2021
37.558708
--
468450000
Mar 01, 2021
37.435745
0.150234
469100000
Feb 26, 2021
37.349431
--
470400000
Feb 25, 2021
37.194932
--
472700000
Feb 24, 2021
37.525709
--
475000000
Feb 23, 2021
37.555015
--
476450000
Feb 22, 2021
37.602233
--
477600000
Feb 19, 2021
37.760043
--
479400000
Feb 18, 2021
37.769355
--
481400000
Feb 17, 2021
37.802793
--
483900000
Feb 16, 2021
37.810431
--
487250000
Feb 12, 2021
38.044277
--
491250000
Feb 11, 2021
38.109576
--
494550000
Feb 10, 2021
38.221756
--
495800000
Feb 09, 2021
38.243765
--
495800000
Feb 08, 2021
38.148697
--
496300000
Feb 05, 2021
38.131936
--
496400000
Feb 04, 2021
38.094607
--
497100000
Feb 03, 2021
37.988021
--
499150000
Feb 02, 2021
38.132554
--
499450000
Feb 01, 2021
37.967001
0.149714
500700000
Jan 29, 2021
37.992297
--
503200000
Jan 28, 2021
38.031291
--
504250000
Jan 27, 2021
37.7221
--
506250000
Jan 26, 2021
38.231884
--
506250000
Jan 25, 2021
38.303988
--
506250000
Jan 22, 2021
38.363467
--
505700000
Jan 21, 2021
38.30761
--
505700000
Jan 20, 2021
38.432136
--
505150000
Jan 19, 2021
38.280823
--
505150000
Jan 15, 2021
38.155433
--
504700000
Jan 14, 2021
38.174096
--
503750000
Jan 13, 2021
38.081189
--
503250000
Jan 12, 2021
37.728933
--
505850000
Jan 11, 2021
37.790347
--
506800000
Jan 08, 2021
38.036879
--
507250000
Jan 07, 2021
37.96373
--
507450000
Jan 06, 2021
37.97544
--
507450000
Jan 05, 2021
38.235071
--
507200000
Jan 04, 2021
38.111816
--
507200000
Dec 31, 2020
38.445065
--
506000000
Dec 30, 2020
38.286749
--
505650000
Dec 29, 2020
38.173102
--
505000000
Dec 28, 2020
38.172996
--
504200000
Dec 24, 2020
38.176185
--
503400000
Dec 23, 2020
38.075202
--
503250000
Dec 22, 2020
38.071687
--
503250000
Dec 21, 2020
38.159676
--
502850000
Dec 18, 2020
38.198201
--
502500000
Dec 17, 2020
38.200437
0.061457
501400000
Dec 16, 2020
38.147518
--
500850000
Dec 15, 2020
38.087252
--
500000000
Dec 14, 2020
37.905255
--
500000000
Dec 11, 2020
37.872009
--
500000000
Dec 10, 2020
37.870272
--
500300000
Dec 09, 2020
37.937171
--
500150000
Dec 08, 2020
37.937883
--
499250000
Dec 07, 2020
37.86324
--
499250000
Dec 04, 2020
37.863563
--
499050000
Dec 03, 2020
37.777175
--
498750000
Dec 02, 2020
37.716423
--
499100000
Dec 01, 2020
37.616978
0.148077
498100000
Nov 30, 2020
37.625958
--
497000000
Nov 27, 2020
37.775606
--
496750000
Nov 25, 2020
37.743593
--
496350000
Nov 24, 2020
37.760401
--
495850000
Nov 23, 2020
37.689339
--
495450000
Nov 20, 2020
37.546249
--
495450000
Nov 19, 2020
37.578879
--
494800000
Nov 18, 2020
37.52875
--
494350000
Nov 17, 2020
37.654409
--
493450000
Nov 16, 2020
37.697309
--
489150000
Nov 13, 2020
37.342088
--
488600000
Nov 12, 2020
37.147188
--
488250000
Nov 11, 2020
37.268755
--
487900000
Nov 10, 2020
37.1952
--
486900000
Nov 09, 2020
37.220698
--
484200000
Nov 06, 2020
36.758665
--
485200000
Nov 05, 2020
36.877537
--
485200000
Nov 04, 2020
36.708731
--
483200000
Nov 03, 2020
36.387095
--
482050000
Nov 02, 2020
36.247379
0.151564
482050000
Oct 30, 2020
36.358723
--
482700000
Oct 29, 2020
36.262824
--
483050000
Oct 28, 2020
36.236716
--
484050000
Oct 27, 2020
36.76219
--
484050000
Oct 26, 2020
36.810524
--
484050000
Oct 23, 2020
36.999083
--
483450000
Oct 22, 2020
36.826282
--
483450000
Oct 21, 2020
36.610472
--
484700000
Oct 20, 2020
36.847443
--
484700000
Oct 19, 2020
36.763484
--
485350000
Oct 16, 2020
36.833996
--
485550000
Oct 15, 2020
36.903719
--
485050000
Oct 14, 2020
36.870795
--
485050000
Oct 13, 2020
37.001883
--
484250000
Oct 12, 2020
37.030572
--
482100000
Oct 09, 2020
36.988383
--
481600000
Oct 08, 2020
36.975036
--
479400000
Oct 07, 2020
36.850312
--
477700000
Oct 06, 2020
36.729286
--
474750000
Oct 05, 2020
36.666866
--
472400000
Oct 02, 2020
36.504924
--
470700000
Oct 01, 2020
36.458711
0.157447
467200000
Sep 30, 2020
36.256663
--
465900000
Sep 29, 2020
36.441399
--
464950000
Sep 28, 2020
36.455001
--
461800000
Sep 25, 2020
36.179327
--
461600000
Sep 24, 2020
35.788532
--
462500000
Sep 23, 2020
35.862333
--
464700000
Sep 22, 2020
36.306773
--
464300000
Sep 21, 2020
36.178625
--
464300000
Sep 18, 2020
36.428758
--
463800000
Sep 17, 2020
36.480981
--
463550000
Sep 16, 2020
36.563246
--
462700000
Sep 15, 2020
36.558505
--
461750000
Sep 14, 2020
36.47037
--
461750000
Sep 11, 2020
36.24423
--
461750000
Sep 10, 2020
36.280821
--
461400000
Sep 09, 2020
36.256987
--
461400000
Sep 08, 2020
35.974861
--
461750000
Sep 04, 2020
36.183645
--
462050000
Sep 03, 2020
36.315838
--
462050000
Sep 02, 2020
36.570795
--
461700000
Sep 01, 2020
36.479208
0.160218
460400000
Aug 31, 2020
36.575247
--
460100000
Aug 28, 2020
36.664957
--
459850000
Aug 27, 2020
36.665708
--
458400000
Aug 26, 2020
36.662552
--
456100000
Aug 25, 2020
36.643536
--
454500000
Aug 24, 2020
36.615403
--
453700000
Aug 21, 2020
36.529101
--
453500000
Aug 20, 2020
36.556452
--
453100000
Aug 19, 2020
36.520536
--
452000000
Aug 18, 2020
36.544485
--
450050000
Aug 17, 2020
36.398343
--
449750000
Aug 14, 2020
36.312089
--
449350000
Aug 13, 2020
36.337932
--
449000000
Aug 12, 2020
36.294221
--
448800000
Aug 11, 2020
36.123942
--
448500000
Aug 10, 2020
36.172582
--
448400000
Aug 07, 2020
36.036292
--
448200000
Aug 06, 2020
35.967475
--
447950000
Aug 05, 2020
36.031997
--
448050000
Aug 04, 2020
36.001641
--
448050000
Aug 03, 2020
35.963897
0.163345
447850000
Jul 31, 2020
36.089525
--
447500000
Jul 30, 2020
36.046527
--
446700000
Jul 29, 2020
36.0611
--
445800000
Jul 28, 2020
35.799291
--
445800000
Jul 27, 2020
35.708493
--
445800000
Jul 24, 2020
35.657896
--
445550000
Jul 23, 2020
35.658296
--
445200000
Jul 22, 2020
35.556052
--
444950000
Jul 21, 2020
35.486598
--
444500000
Jul 20, 2020
35.336241
--
444300000
Jul 17, 2020
35.238108
--
444100000
Jul 16, 2020
35.115059
--
443850000
Jul 15, 2020
34.967412
--
443850000
Jul 14, 2020
34.731887
--
444200000
Jul 13, 2020
34.718104
--
444200000
Jul 10, 2020
34.880885
--
443900000
Jul 09, 2020
34.744578
--
443450000
Jul 08, 2020
34.735897
--
443100000
Jul 07, 2020
34.653641
--
443100000
Jul 06, 2020
34.750452
--
443100000
Jul 02, 2020
34.64513
--
442650000
Jul 01, 2020
34.503098
0.167493
442300000
Jun 30, 2020
34.403945
--
442000000
Jun 29, 2020
34.519407
--
441850000
Jun 26, 2020
34.444781
--
441850000
Jun 25, 2020
34.650888
--
441850000
Jun 24, 2020
34.680727
--
441950000
Jun 23, 2020
34.895099
--
441950000
Jun 22, 2020
34.841202
--
439150000
Jun 19, 2020
34.93387
--
439150000
Jun 18, 2020
35.042031
--
439150000
Jun 17, 2020
35.03384
--
439150000
Jun 16, 2020
34.983963
--
439150000
Jun 15, 2020
34.604458
--
439900000
Jun 12, 2020
34.508171
--
441800000
Jun 11, 2020
34.570746
--
442300000
Jun 10, 2020
35.621326
--
441850000
Jun 09, 2020
35.677097
--
441450000
Jun 08, 2020
35.833974
--
440300000
Jun 05, 2020
35.572761
--
439650000
Jun 04, 2020
35.305701
--
439650000
Jun 03, 2020
35.36202
--
439250000
Jun 02, 2020
35.150297
--
439200000
Jun 01, 2020
35.026285
0.1691
438800000
May 29, 2020
35.053726
--
438500000
May 28, 2020
34.915225
--
438300000
May 27, 2020
34.817806
--
438050000
May 26, 2020
34.554392
--
437750000
May 22, 2020
34.27975
--
437750000
May 21, 2020
34.133501
--
437400000
May 20, 2020
34.055791
--
437400000
May 19, 2020
33.928021
--
437400000
May 18, 2020
33.904834
--
437400000
May 15, 2020
33.477797
--
437750000
May 14, 2020
33.561669
--
437750000
May 13, 2020
33.663331
--
438050000
May 12, 2020
34.116498
--
437950000
May 11, 2020
34.244272
--
436550000
May 08, 2020
34.206347
--
436350000
May 07, 2020
34.010659
--
436350000
May 06, 2020
33.960766
--
436550000
May 05, 2020
34.08941
--
436550000
May 04, 2020
34.043173
--
436550000
May 01, 2020
33.997483
0.16972
436700000
Apr 30, 2020
34.510262
--
436100000
Apr 29, 2020
34.553991
--
435700000
Apr 28, 2020
34.173323
--
435700000
Apr 27, 2020
34.055164
--
435700000
Apr 24, 2020
33.828633
--
436150000
Apr 23, 2020
33.725616
--
436600000
Apr 22, 2020
33.471669
--
437300000
Apr 21, 2020
33.239668
--
437950000
Apr 20, 2020
33.676513
--
438650000
Apr 17, 2020
33.88036
--
438650000
Apr 16, 2020
33.518811
--
438750000
Apr 15, 2020
33.510646
--
439000000
Apr 14, 2020
33.846167
--
438200000
Apr 13, 2020
33.427427
--
438200000
Apr 09, 2020
33.852406
--
434150000
Apr 08, 2020
32.71742
--
433700000
Apr 07, 2020
31.88037
--
433550000
Apr 06, 2020
31.009659
--
433600000
Apr 03, 2020
29.95935
--
434400000
Apr 02, 2020
30.363644
--
434800000
Apr 01, 2020
30.208547
0.173227
438600000
Mar 31, 2020
31.501594
--
439100000
Mar 30, 2020
31.797036
--
439200000
Mar 27, 2020
31.629575
--
439200000
Mar 26, 2020
32.25982
--
438750000
Mar 25, 2020
30.515258
--
436800000
Mar 24, 2020
28.289463
--
436550000
Mar 23, 2020
26.095922
--
440850000
Mar 20, 2020
27.892067
--
441950000
Mar 19, 2020
27.462576
--
443300000
Mar 18, 2020
25.417707
--
447600000
Mar 17, 2020
30.312405
--
449100000
Mar 16, 2020
30.293167
--
450550000
Mar 13, 2020
32.904606
--
452050000
Mar 12, 2020
31.57165
--
456150000
Mar 11, 2020
34.751703
--
457550000
Mar 10, 2020
35.488732
--
460550000
Mar 09, 2020
35.073515
--
461400000
Mar 06, 2020
36.520717
--
463350000
Mar 05, 2020
36.921961
--
463750000
Mar 04, 2020
37.274523
--
463600000
Mar 03, 2020
36.749561
--
463350000
Mar 02, 2020
36.68418
0.160342
462850000
Feb 28, 2020
36.106719
--
464500000
Feb 27, 2020
36.786677
--
464800000
Feb 26, 2020
37.190108
--
467750000
Feb 25, 2020
37.179105
--
471300000
Feb 24, 2020
37.648323
--
471900000
Feb 21, 2020
38.039668
--
471600000
Feb 20, 2020
38.140569
--
471350000
Feb 19, 2020
38.012205
--
471000000
Feb 18, 2020
38.200871
--
470850000
Feb 14, 2020
38.251499
--
470350000
Feb 13, 2020
38.183553
--
470350000
Feb 12, 2020
38.148478
--
469100000
Feb 11, 2020
38.226583
--
468750000
Feb 10, 2020
38.147685
--
468400000
Feb 07, 2020
38.10536
--
467700000
Feb 06, 2020
38.092264
--
466350000
Feb 05, 2020
38.109503
--
465900000
Feb 04, 2020
38.055361
--
465250000
Feb 03, 2020
37.990884
0.16376
465250000
Jan 31, 2020
38.08345
--
463700000
Jan 30, 2020
38.163233
--
462700000
Jan 29, 2020
38.086069
--
462050000
Jan 28, 2020
38.016346
--
462050000
Jan 27, 2020
37.960224
--
462050000
Jan 24, 2020
38.040207
--
462050000
Jan 23, 2020
38.042794
--
462050000
Jan 22, 2020
38.032242
--
462050000
Jan 21, 2020
38.01312
--
462050000
Jan 17, 2020
38.031392
--
462050000
Jan 16, 2020
37.991818
--
462050000
Jan 15, 2020
37.969
--
460550000
Jan 14, 2020
37.966844
--
460250000
Jan 13, 2020
37.938629
--
459150000
Jan 10, 2020
37.863181
--
458350000
Jan 09, 2020
37.825534
--
457950000
Jan 08, 2020
37.813536
--
455200000
Jan 07, 2020
37.757814
--
454200000
Jan 06, 2020
37.807175
--
452800000
Jan 03, 2020
37.808105
--
450550000
Jan 02, 2020
37.76336
--
448950000
Dec 31, 2019
37.518255
--
448650000
Dec 30, 2019
37.502119
--
448650000
Dec 27, 2019
37.528909
--
448650000
Dec 26, 2019
37.501846
--
448650000
Dec 24, 2019
37.491605
--
448650000
Dec 23, 2019
37.479923
--
448300000
Dec 20, 2019
37.398237
--
447750000
Dec 19, 2019
37.37025
0.154961
447750000
Dec 18, 2019
37.515875
--
447750000
Dec 17, 2019
37.426344
--
447750000
Dec 16, 2019
37.364797
--
447750000
Dec 13, 2019
37.281244
--
447750000
Dec 12, 2019
37.14952
--
448350000
Dec 11, 2019
37.108825
--
448600000
Dec 10, 2019
36.968518
--
448850000
Dec 09, 2019
36.932299
--
450050000
Dec 06, 2019
36.923397
--
450850000
Dec 05, 2019
36.856203
--
453150000
Dec 04, 2019
36.895979
--
454050000
Dec 03, 2019
36.826396
--
454750000
Dec 02, 2019
36.863526
0.164192
454750000
Nov 29, 2019
37.141317
--
454750000
Nov 27, 2019
37.255411
--
454050000
Nov 26, 2019
37.293532
--
454050000
Nov 25, 2019
37.275489
--
454050000
Nov 22, 2019
37.252108
--
454050000
Nov 21, 2019
37.216922
--
454250000
Nov 20, 2019
37.232088
--
454250000
Nov 19, 2019
37.218618
--
454250000
Nov 18, 2019
37.226861
--
453700000
Nov 15, 2019
37.278788
--
453200000
Nov 14, 2019
37.241964
--
453200000
Nov 13, 2019
37.179782
--
453200000
Nov 12, 2019
37.089031
--
453200000
Nov 11, 2019
37.034243
--
453000000
Nov 08, 2019
37.068952
--
452600000
Nov 07, 2019
37.027157
--
452400000
Nov 06, 2019
37.209872
--
451900000
Nov 05, 2019
37.244233
--
451900000
Nov 04, 2019
37.357265
--
451900000
Nov 01, 2019
37.345175
0.165909
451300000
Oct 31, 2019
37.478236
--
451000000
Oct 30, 2019
37.518497
--
450450000
Oct 29, 2019
37.473757
--
450250000
Oct 28, 2019
37.526813
--
449650000
Oct 25, 2019
37.576726
--
449350000
Oct 24, 2019
37.609226
--
448450000
Oct 23, 2019
37.609384
--
448100000
Oct 22, 2019
37.546318
--
447500000
Oct 21, 2019
37.485345
--
447500000
Oct 18, 2019
37.50229
--
447000000
Oct 17, 2019
37.520133
--
446400000
Oct 16, 2019
37.503914
--
445250000
Oct 15, 2019
37.423045
--
444000000
Oct 14, 2019
37.456186
--
443300000
Oct 11, 2019
37.339178
--
443000000
Oct 10, 2019
37.252808
--
443000000
Oct 09, 2019
37.211286
--
443000000
Oct 08, 2019
37.184897
--
443000000
Oct 07, 2019
37.267344
--
443000000
Oct 04, 2019
37.280421
--
443000000
Oct 03, 2019
37.172915
--
443000000
Oct 02, 2019
37.136707
--
443000000
Oct 01, 2019
37.285846
0.159135
442450000
Sep 30, 2019
37.454183
--
442350000
Sep 27, 2019
37.44026
--
442350000
Sep 26, 2019
37.397321
--
442050000
Sep 25, 2019
37.417075
--
442000000
Sep 24, 2019
37.402026
--
441700000
Sep 23, 2019
37.447138
--
440950000
Sep 20, 2019
37.352879
--
440950000
Sep 19, 2019
37.30814
--
440950000
Sep 18, 2019
37.238963
--
440950000
Sep 17, 2019
37.175271
--
440950000
Sep 16, 2019
37.076321
--
440950000
Sep 13, 2019
37.011242
--
443550000
Sep 12, 2019
37.297191
--
443700000
Sep 11, 2019
37.263938
--
443950000
Sep 10, 2019
37.216286
--
443950000
Sep 09, 2019
37.342151
--
443950000
Sep 06, 2019
37.39904
--
443300000
Sep 05, 2019
37.316239
--
442850000
Sep 04, 2019
37.328897
--
441600000
Sep 03, 2019
37.198206
0.160278
441100000
Aug 30, 2019
37.289532
--
440900000
Aug 29, 2019
37.335128
--
440450000
Aug 28, 2019
37.354196
--
438950000
Aug 27, 2019
37.30778
--
438550000
Aug 26, 2019
37.290246
--
438550000
Aug 23, 2019
37.283416
--
438550000
Aug 22, 2019
37.426213
--
437950000
Aug 21, 2019
37.374521
--
437100000
Aug 20, 2019
37.294047
--
436300000
Aug 19, 2019
37.287621
--
435850000
Aug 16, 2019
37.228354
--
435850000
Aug 15, 2019
37.278789
--
435950000
Aug 14, 2019
37.157277
--
435650000
Aug 13, 2019
37.185574
--
435100000
Aug 12, 2019
37.047925
--
435100000
Aug 09, 2019
37.056359
--
435100000
Aug 08, 2019
36.97791
--
434100000
Aug 07, 2019
36.858974
--
434100000
Aug 06, 2019
36.952159
--
433600000
Aug 05, 2019
36.851743
--
433600000
Aug 02, 2019
37.174164
--
432700000
Aug 01, 2019
37.127664
0.16531
430750000
Jul 31, 2019
37.244094
--
428850000
Jul 30, 2019
37.282511
--
427800000
Jul 29, 2019
37.358899
--
426650000
Jul 26, 2019
37.260127
--
426250000
Jul 25, 2019
37.208056
--
425200000
Jul 24, 2019
37.312554
--
423150000
Jul 23, 2019
37.181846
--
422900000
Jul 22, 2019
37.154873
--
422900000
Jul 19, 2019
37.164753
--
422050000
Jul 18, 2019
37.136633
--
420900000
Jul 17, 2019
37.079855
--
420050000
Jul 16, 2019
37.013886
--
420050000
Jul 15, 2019
37.005577
--
420050000
Jul 12, 2019
36.958858
--
419700000
Jul 11, 2019
36.917375
--
419700000
Jul 10, 2019
36.894681
--
419700000
Jul 09, 2019
36.830477
--
419950000
Jul 08, 2019
36.824214
--
419950000
Jul 05, 2019
36.842757
--
419850000
Jul 03, 2019
36.926291
--
419850000
Jul 02, 2019
36.87085
0.161188
417800000
Jul 01, 2019
36.8372
--
417800000
Jun 28, 2019
36.779642
--
417800000
Jun 27, 2019
36.799051
--
417800000
Jun 26, 2019
36.837991
--
417800000
Jun 25, 2019
36.922913
--
418750000
Jun 24, 2019
36.943802
--
419250000
Jun 21, 2019
36.983465
--
419250000
Jun 20, 2019
37.024171
--
418450000
Jun 19, 2019
36.933517
--
417950000
Jun 18, 2019
36.93103
--
417750000
Jun 17, 2019
36.829448
--
416600000
Jun 14, 2019
36.782642
--
415050000
Jun 13, 2019
36.717411
--
414750000
Jun 12, 2019
36.66387
--
414750000
Jun 11, 2019
36.65905
--
414750000
Jun 10, 2019
36.703841
--
413850000
Jun 07, 2019
36.666797
--
412550000
Jun 06, 2019
36.561996
--
411950000
Jun 05, 2019
36.525037
--
410950000
Jun 04, 2019
36.468381
--
409900000
Jun 03, 2019
36.311529
0.166695
408850000
May 31, 2019
36.412244
--
408250000
May 30, 2019
36.596361
--
407500000
May 29, 2019
36.521861
--
406200000
May 28, 2019
36.520579
--
405400000
May 24, 2019
36.548207
--
405400000
May 23, 2019
36.517829
--
405400000
May 22, 2019
36.586603
--
405400000
May 21, 2019
36.539601
--
405400000
May 20, 2019
36.435807
--
406350000
May 17, 2019
36.580632
--
406350000
May 16, 2019
36.668416
--
405950000
May 15, 2019
36.548705
--
405800000
May 14, 2019
36.442915
--
405800000
May 13, 2019
36.357071
--
406100000
May 10, 2019
36.450798
--
406100000
May 09, 2019
36.396137
--
406200000
May 08, 2019
36.420722
--
406200000
May 07, 2019
36.395745
--
406200000
May 06, 2019
36.495199
--
406200000
May 03, 2019
36.494339
--
406300000
May 02, 2019
36.474876
0.171983
406300000
May 01, 2019
36.67229
--
405950000
Apr 30, 2019
36.597462
--
405750000
Apr 29, 2019
36.57728
--
404950000
Apr 26, 2019
36.503066
--
404700000
Apr 25, 2019
36.553385
--
404700000
Apr 24, 2019
36.602472
--
404500000
Apr 23, 2019
36.587211
--
403300000
Apr 22, 2019
36.494489
--
403300000
Apr 18, 2019
36.560009
--
403300000
Apr 17, 2019
36.597347
--
403300000
Apr 16, 2019
36.690141
--
403300000
Apr 15, 2019
36.68376
--
403100000
Apr 12, 2019
36.652195
--
403000000
Apr 11, 2019
36.628422
--
403000000
Apr 10, 2019
36.611302
--
402250000
Apr 09, 2019
36.538901
--
402250000
Apr 08, 2019
36.650323
--
401600000
Apr 05, 2019
36.750107
--
399950000
Apr 04, 2019
36.683653
--
398350000
Apr 03, 2019
36.61441
--
396700000
Apr 02, 2019
36.560044
--
395250000
Apr 01, 2019
36.527538
0.180425
394050000
Mar 29, 2019
36.468902
--
392150000
Mar 28, 2019
36.331176
--
391850000
Mar 27, 2019
36.333971
--
391850000
Mar 26, 2019
36.381462
--
391850000
Mar 25, 2019
36.347973
--
391850000
Mar 22, 2019
36.413558
--
391850000
Mar 21, 2019
36.468453
--
391550000
Mar 20, 2019
36.411425
--
391400000
Mar 19, 2019
36.430654
--
391400000
Mar 18, 2019
36.532717
--
391100000
Mar 15, 2019
36.547942
--
390500000
Mar 14, 2019
36.509455
--
390000000
Mar 13, 2019
36.467086
--
389650000
Mar 12, 2019
36.375086
--
389300000
Mar 11, 2019
36.315117
--
389000000
Mar 08, 2019
36.301038
--
389000000
Mar 07, 2019
36.277726
--
389700000
Mar 06, 2019
36.411833
--
389700000
Mar 05, 2019
36.400559
--
389700000
Mar 04, 2019
36.276819
--
389700000
Mar 01, 2019
36.31425
0.178248
389350000
Feb 28, 2019
36.231952
--
389350000
Feb 27, 2019
36.230977
--
389500000
Feb 26, 2019
36.207183
--
390200000
Feb 25, 2019
36.225539
--
390200000
Feb 22, 2019
36.214071
--
390200000
Feb 21, 2019
36.179984
--
390800000
Feb 20, 2019
36.214669
--
391000000
Feb 19, 2019
36.195531
--
391000000
Feb 15, 2019
36.129722
--
391000000
Feb 14, 2019
36.019428
--
391400000
Feb 13, 2019
36.009042
--
391400000
Feb 12, 2019
35.887245
--
391550000
Feb 11, 2019
35.749617
--
391950000
Feb 08, 2019
35.661368
--
392200000
Feb 07, 2019
35.64296
--
393550000
Feb 06, 2019
35.750815
--
393950000
Feb 05, 2019
35.879122
--
393650000
Feb 04, 2019
35.842871
--
393450000
Feb 01, 2019
35.806534
0.16935
393350000
Jan 31, 2019
35.922675
--
390400000
Jan 30, 2019
35.997418
--
387900000
Jan 29, 2019
35.769283
--
387250000
Jan 28, 2019
35.776067
--
387250000
Jan 25, 2019
35.754032
--
386200000
Jan 24, 2019
35.615326
--
386000000
Jan 23, 2019
35.48561
--
386000000
Jan 22, 2019
35.493198
--
386300000
Jan 18, 2019
35.67873
--
386300000
Jan 17, 2019
35.444416
--
386300000
Jan 16, 2019
35.335802
--
386400000
Jan 15, 2019
35.401395
--
386850000
Jan 14, 2019
35.348301
--
386850000
Jan 11, 2019
35.378062
--
387800000
Jan 10, 2019
35.254903
--
388100000
Jan 09, 2019
35.195933
--
390000000
Jan 08, 2019
35.244587
--
391050000
Jan 07, 2019
35.185993
--
391650000
Jan 04, 2019
35.02767
--
392800000
Jan 03, 2019
34.695964
--
393600000
Jan 02, 2019
34.64491
--
394350000
Dec 31, 2018
34.264304
--
395350000
Dec 28, 2018
33.986615
--
395750000
Dec 27, 2018
33.6187
--
397450000
Dec 26, 2018
33.725061
--
397900000
Dec 24, 2018
33.472191
--
398300000
Dec 21, 2018
33.706908
--
400350000
Dec 20, 2018
33.798718
--
402500000
Dec 19, 2018
34.05309
--
404150000
Dec 18, 2018
34.056617
0.257547
405100000
Dec 17, 2018
34.414675
--
406150000
Dec 14, 2018
34.70306
--
407300000
Dec 13, 2018
34.751497
--
408100000
Dec 12, 2018
34.827971
--
409750000
Dec 11, 2018
34.828507
--
409750000
Dec 10, 2018
34.781995
--
410150000
Dec 07, 2018
34.796992
--
410400000
Dec 06, 2018
34.797603
--
411650000
Dec 04, 2018
34.903794
--
413400000
Dec 03, 2018
35.112587
0.156173
413400000
Nov 30, 2018
35.21209
--
414000000
Nov 29, 2018
35.322716
--
414150000
Nov 28, 2018
35.395689
--
414150000
Nov 27, 2018
35.36901
--
414750000
Nov 26, 2018
35.408211
--
415650000
Nov 23, 2018
35.47093
--
416250000
Nov 21, 2018
35.501439
--
416650000
Nov 20, 2018
35.383324
--
418000000
Nov 19, 2018
35.600898
--
418400000
Nov 16, 2018
35.768515
--
418700000
Nov 15, 2018
35.714472
--
419200000
Nov 14, 2018
35.879041
--
419300000
Nov 13, 2018
35.978795
--
419300000
Nov 12, 2018
36.0031
--
419400000
Nov 09, 2018
36.101378
--
419800000
Nov 08, 2018
36.133942
--
419800000
Nov 07, 2018
36.078739
--
419950000
Nov 06, 2018
36.036845
--
420250000
Nov 05, 2018
36.000495
--
421000000
Nov 02, 2018
35.920102
--
421000000
Nov 01, 2018
36.04751
0.156483
421000000
Oct 31, 2018
36.160556
--
421000000
Oct 30, 2018
36.11614
--
421000000
Oct 29, 2018
36.111327
--
421000000
Oct 26, 2018
36.084239
--
420700000
Oct 25, 2018
36.170249
--
420700000
Oct 24, 2018
36.091297
--
420950000
Oct 23, 2018
36.164061
--
420950000
Oct 22, 2018
36.286813
--
420950000
Oct 19, 2018
36.29045
--
420950000
Oct 18, 2018
36.069642
--
420950000
Oct 17, 2018
36.057964
--
421450000
Oct 16, 2018
36.041183
--
422600000
Oct 15, 2018
35.968673
--
424450000
Oct 12, 2018
35.972793
--
426250000
Oct 11, 2018
35.975221
--
426400000
Oct 10, 2018
36.036783
--
427700000
Oct 09, 2018
36.252908
--
427950000
Oct 08, 2018
36.167117
--
428400000
Oct 05, 2018
36.166058
--
433100000
Oct 04, 2018
36.207321
--
436400000
Oct 03, 2018
36.48007
--
438500000
Oct 02, 2018
36.712345
--
441150000
Oct 01, 2018
36.78689
0.159159
442600000
Sep 28, 2018
37.125199
--
442900000
Sep 27, 2018
37.099848
--
443950000
Sep 26, 2018
37.086387
--
444600000
Sep 25, 2018
37.082081
--
445200000
Sep 24, 2018
37.206983
--
446250000
Sep 21, 2018
37.183241
--
446400000
Sep 20, 2018
37.13779
--
446900000
Sep 19, 2018
37.184954
--
448050000
Sep 18, 2018
37.317275
--
448850000
Sep 17, 2018
37.328865
--
449250000
Sep 14, 2018
37.393716
--
449600000
Sep 13, 2018
37.340561
--
450100000
Sep 12, 2018
37.339127
--
450800000
Sep 11, 2018
37.306607
--
451000000
Sep 10, 2018
37.292064
--
451600000
Sep 07, 2018
37.178634
--
453550000
Sep 06, 2018
37.359078
--
454500000
Sep 05, 2018
37.425947
--
455050000
Sep 04, 2018
37.548748
0.160748
455150000
Aug 31, 2018
37.843732
--
454650000
Aug 30, 2018
37.835306
--
454350000
Aug 29, 2018
37.807812
--
454100000
Aug 28, 2018
37.77532
--
453600000
Aug 27, 2018
37.715859
--
453300000
Aug 24, 2018
37.701041
--
452850000
Aug 23, 2018
37.62477
--
452600000
Aug 22, 2018
37.644121
--
452250000
Aug 21, 2018
37.619403
--
451950000
Aug 20, 2018
37.604362
--
451150000
Aug 17, 2018
37.498756
--
450950000
Aug 16, 2018
37.447214
--
450950000
Aug 15, 2018
37.401216
--
450950000
Aug 14, 2018
37.372536
--
450950000
Aug 13, 2018
37.35777
--
451450000
Aug 10, 2018
37.349363
--
451600000
Aug 09, 2018
37.366629
--
451400000
Aug 08, 2018
37.419156
--
451200000
Aug 07, 2018
37.393253
--
450950000
Aug 06, 2018
37.412479
--
450250000
Aug 03, 2018
37.40204
--
450250000
Aug 02, 2018
37.380411
--
450450000
Aug 01, 2018
37.313253
0.176215
450650000
Jul 31, 2018
37.611625
--
450650000
Jul 30, 2018
37.565164
--
450650000
Jul 27, 2018
37.620477
--
450650000
Jul 26, 2018
37.654095
--
449950000
Jul 25, 2018
37.651662
--
449600000
Jul 24, 2018
37.622432
--
449450000
Jul 23, 2018
37.653961
--
449450000
Jul 20, 2018
37.78229
--
448600000
Jul 19, 2018
37.58213
--
448600000
Jul 18, 2018
37.51308
--
448600000
Jul 17, 2018
37.546489
--
448600000
Jul 16, 2018
37.608061
--
448800000
Jul 13, 2018
37.742959
--
449700000
Jul 12, 2018
37.82869
--
448650000
Jul 11, 2018
37.809755
--
446200000
Jul 10, 2018
37.924597
--
444000000
Jul 09, 2018
37.916415
--
441850000
Jul 06, 2018
37.906042
--
440150000
Jul 05, 2018
37.821261
--
439500000
Jul 03, 2018
37.715613
0.194044
438100000
Jul 02, 2018
37.786053
--
436800000
Jun 29, 2018
37.642229
--
436350000
Jun 28, 2018
37.586853
--
436100000
Jun 27, 2018
37.49686
--
436100000
Jun 26, 2018
37.519256
--
435650000
Jun 25, 2018
37.500775
--
435150000
Jun 22, 2018
37.554807
--
435150000
Jun 21, 2018
37.466966
--
435150000
Jun 20, 2018
37.51548
--
435150000
Jun 19, 2018
37.543512
--
435150000
Jun 18, 2018
37.561901
--
435150000
Jun 15, 2018
37.513409
--
435150000
Jun 14, 2018
37.488865
--
435150000
Jun 13, 2018
37.442878
--
435350000
Jun 12, 2018
37.489696
--
435350000
Jun 11, 2018
37.512883
--
435350000
Jun 08, 2018
37.478696
--
435350000
Jun 07, 2018
37.448792
--
435200000
Jun 06, 2018
37.413512
--
435200000
Jun 05, 2018
37.370291
--
434950000
Jun 04, 2018
37.262419
--
435300000
Jun 01, 2018
37.238164
0.193889
436000000
May 31, 2018
37.273148
--
436000000
May 30, 2018
37.262204
--
436000000
May 29, 2018
37.166505
--
436000000
May 25, 2018
37.168135
--
436000000
May 24, 2018
37.179388
--
436400000
May 23, 2018
37.026544
--
436600000
May 22, 2018
37.003283
--
437050000
May 21, 2018
37.016288
--
437500000
May 18, 2018
36.994378
--
437500000
May 17, 2018
36.947186
--
437650000
May 16, 2018
36.995742
--
437850000
May 15, 2018
36.955666
--
437850000
May 14, 2018
37.115457
--
437850000
May 11, 2018
37.125015
--
437850000
May 10, 2018
37.004793
--
437600000
May 09, 2018
36.944119
--
437450000
May 08, 2018
36.933871
--
437350000
May 07, 2018
36.991542
--
436900000
May 04, 2018
36.97806
--
436300000
May 03, 2018
36.9193
--
436300000
May 02, 2018
36.965284
--
436400000
May 01, 2018
36.945192
0.180445
436400000
Apr 30, 2018
37.129134
--
436400000
Apr 27, 2018
37.132628
--
436400000
Apr 26, 2018
37.135318
--
436500000
Apr 25, 2018
37.093109
--
437000000
Apr 24, 2018
37.205337
--
437300000
Apr 23, 2018
37.302675
--
437800000
Apr 20, 2018
37.382877
--
438100000
Apr 19, 2018
37.272749
--
438250000
Apr 18, 2018
37.364897
--
438900000
Apr 17, 2018
37.366394
--
440050000
Apr 16, 2018
37.285533
--
440400000
Apr 13, 2018
37.243291
--
440500000
Apr 12, 2018
37.238052
--
440300000
Apr 11, 2018
37.251992
--
440300000
Apr 10, 2018
37.265495
--
440300000
Apr 09, 2018
37.238378
--
440300000
Apr 06, 2018
37.273151
--
440800000
Apr 05, 2018
37.324101
--
441250000
Apr 04, 2018
37.301031
--
442000000
Apr 03, 2018
37.295711
--
442750000
Apr 02, 2018
37.316058
0.165853
442750000
Mar 29, 2018
37.545343
--
442250000
Mar 28, 2018
37.45888
--
442250000
Mar 27, 2018
37.462461
--
442250000
Mar 26, 2018
37.436843
--
442250000
Mar 23, 2018
37.417944
--
442250000
Mar 22, 2018
37.476015
--
442250000
Mar 21, 2018
37.55133
--
442150000
Mar 20, 2018
37.516529
--
442150000
Mar 19, 2018
37.5754
--
441950000
Mar 16, 2018
37.656936
--
441600000
Mar 15, 2018
37.637205
--
441600000
Mar 14, 2018
37.630912
--
441750000
Mar 13, 2018
37.548103
--
441750000
Mar 12, 2018
37.500583
--
441750000
Mar 09, 2018
37.550594
--
441750000
Mar 08, 2018
37.602005
--
441750000
Mar 07, 2018
37.515619
--
441750000
Mar 06, 2018
37.505938
--
441750000
Mar 05, 2018
37.476799
--
442550000
Mar 02, 2018
37.3126
--
442550000
Mar 01, 2018
37.33098
0.172386
442550000
Feb 28, 2018
37.539044
--
442550000
Feb 27, 2018
37.501445
--
443300000
Feb 26, 2018
37.467557
--
443300000
Feb 23, 2018
37.372866
--
443300000
Feb 22, 2018
37.20064
--
443700000
Feb 21, 2018
37.166723
--
444400000
Feb 20, 2018
37.12786
--
444750000
Feb 16, 2018
37.097606
--
444750000
Feb 15, 2018
36.997047
--
445150000
Feb 14, 2018
36.948639
--
446350000
Feb 13, 2018
36.930634
--
446900000
Feb 12, 2018
37.023065
--
448050000
Feb 09, 2018
36.971742
--
449200000
Feb 08, 2018
36.891451
--
450250000
Feb 07, 2018
37.141113
--
451850000
Feb 06, 2018
37.031476
--
452650000
Feb 05, 2018
36.929479
--
453350000
Feb 02, 2018
37.044969
--
455350000
Feb 01, 2018
37.283759
0.189298
456250000
Jan 31, 2018
37.647751
--
458050000
Jan 30, 2018
37.494298
--
458650000
Jan 29, 2018
37.666337
--
459750000
Jan 26, 2018
37.916017
--
459900000
Jan 25, 2018
38.027843
--
459900000
Jan 24, 2018
38.038496
--
460100000
Jan 23, 2018
38.053052
--
460100000
Jan 22, 2018
37.977959
--
460200000
Jan 19, 2018
37.876653
--
460200000
Jan 18, 2018
37.905162
--
460600000
Jan 17, 2018
38.00874
--
461150000
Jan 16, 2018
38.066205
--
461150000
Jan 12, 2018
38.136169
--
461150000
Jan 11, 2018
38.191148
--
461150000
Jan 10, 2018
38.111352
--
461200000
Jan 09, 2018
38.171564
--
461200000
Jan 08, 2018
38.130496
--
461500000
Jan 05, 2018
38.06439
--
464000000
Jan 04, 2018
38.016243
--
464200000
Jan 03, 2018
38.028801
--
464900000
Jan 02, 2018
37.948892
--
465700000
Dec 29, 2017
38.164546
--
466200000
Dec 28, 2017
38.119774
--
466400000
Dec 27, 2017
38.165388
--
466900000
Dec 26, 2017
38.129217
--
466900000
Dec 22, 2017
38.142001
--
467100000
Dec 21, 2017
38.171988
0.099166
467100000
Dec 20, 2017
38.210657
--
468250000
Dec 19, 2017
38.371052
--
468650000
Dec 18, 2017
38.401632
--
469100000
Dec 15, 2017
38.299542
--
470900000
Dec 14, 2017
38.34462
--
471400000
Dec 13, 2017
38.336998
--
472100000
Dec 12, 2017
38.407668
--
472100000
Dec 11, 2017
38.456498
--
472100000
Dec 08, 2017
38.462108
--
471300000
Dec 07, 2017
38.439113
--
469750000
Dec 06, 2017
38.395506
--
470000000
Dec 05, 2017
38.374949
--
470000000
Dec 04, 2017
38.373858
--
469250000
Dec 01, 2017
38.39292
0.192484
469050000
Nov 30, 2017
38.490938
--
468800000
Nov 29, 2017
38.491641
--
468800000
Nov 28, 2017
38.574572
--
468800000
Nov 27, 2017
38.599747
--
467750000
Nov 24, 2017
38.626667
--
467750000
Nov 22, 2017
38.595714
--
467750000
Nov 21, 2017
38.496421
--
467600000
Nov 20, 2017
38.483283
--
467600000
Nov 17, 2017
38.432264
--
467600000
Nov 16, 2017
38.275846
--
467750000
Nov 15, 2017
38.177044
--
467950000
Nov 14, 2017
38.212617
--
468900000
Nov 13, 2017
38.234758
--
469100000
Nov 10, 2017
38.207691
--
469650000
Nov 09, 2017
38.277599
--
469800000
Nov 08, 2017
38.319923
--
469800000
Nov 07, 2017
38.29277
--
470050000
Nov 06, 2017
38.269114
--
471350000
Nov 03, 2017
38.298018
--
471650000
Nov 02, 2017
38.291833
--
472050000
Nov 01, 2017
38.301645
0.190852
472150000
Oct 31, 2017
38.468438
--
472150000
Oct 30, 2017
38.367881
--
471750000
Oct 27, 2017
38.454343
--
471750000
Oct 26, 2017
38.427774
--
471750000
Oct 25, 2017
38.414517
--
471750000
Oct 24, 2017
38.574102
--
471750000
Oct 23, 2017
38.623735
--
471750000
Oct 20, 2017
38.660023
--
471550000
Oct 19, 2017
38.5085
--
471650000
Oct 18, 2017
38.467843
--
471500000
Oct 17, 2017
38.489187
--
472100000
Oct 16, 2017
38.495779
--
472100000
Oct 13, 2017
38.5595
--
471900000
Oct 12, 2017
38.486885
--
471400000
Oct 11, 2017
38.424323
--
471400000
Oct 10, 2017
38.363966
--
471500000
Oct 09, 2017
38.267127
--
472400000
Oct 06, 2017
38.38659
--
474700000
Oct 05, 2017
38.544172
--
475500000
Oct 04, 2017
38.559351
--
477000000
Oct 03, 2017
38.551465
--
477400000
Oct 02, 2017
38.595287
0.175085
477850000
Sep 29, 2017
38.844363
--
478050000
Sep 28, 2017
38.792463
--
478050000
Sep 27, 2017
38.792153
--
478050000
Sep 26, 2017
38.845667
--
477750000
Sep 25, 2017
38.858398
--
477750000
Sep 22, 2017
38.826682
--
477750000
Sep 21, 2017
38.792941
--
477350000
Sep 20, 2017
38.819569
--
477050000
Sep 19, 2017
38.852433
--
477050000
Sep 18, 2017
38.874428
--
477050000
Sep 15, 2017
38.86805
--
476900000
Sep 14, 2017
38.848076
--
476900000
Sep 13, 2017
38.877269
--
476900000
Sep 12, 2017
38.913428
--
476000000
Sep 11, 2017
38.857045
--
476000000
Sep 08, 2017
38.751044
--
476000000
Sep 07, 2017
38.807381
--
475550000
Sep 06, 2017
38.852875
--
475150000
Sep 05, 2017
38.78191
--
474950000
Sep 01, 2017
38.875228
0.177328
475200000
Aug 31, 2017
39.064736
--
475200000
Aug 30, 2017
38.956845
--
475200000
Aug 29, 2017
38.858771
--
474400000
Aug 28, 2017
38.859241
--
474400000
Aug 25, 2017
38.823925
--
474400000
Aug 24, 2017
38.809788
--
474400000
Aug 23, 2017
38.803444
--
474400000
Aug 22, 2017
38.809084
--
478450000
Aug 21, 2017
38.783868
--
478450000
Aug 18, 2017
38.805367
--
478350000
Aug 17, 2017
38.779243
--
478350000
Aug 16, 2017
38.901608
--
478350000
Aug 15, 2017
38.847214
--
478150000
Aug 14, 2017
38.834279
--
478250000
Aug 11, 2017
38.693556
--
479050000
Aug 10, 2017
38.676131
--
479050000
Aug 09, 2017
38.956162
--
479050000
Aug 08, 2017
39.030466
--
478150000
Aug 07, 2017
39.082815
--
477800000
Aug 04, 2017
39.090693
--
477800000
Aug 03, 2017
39.127889
--
477550000
Aug 02, 2017
39.12601
--
476700000
Aug 01, 2017
39.140144
0.176751
475950000
Jul 31, 2017
39.244526
--
475950000
Jul 28, 2017
39.242452
--
475950000
Jul 27, 2017
39.201063
--
475950000
Jul 26, 2017
39.197533
--
475950000
Jul 25, 2017
39.187539
--
475900000
Jul 24, 2017
39.254368
--
475900000
Jul 21, 2017
39.372786
--
475150000
Jul 20, 2017
39.160738
--
473450000
Jul 19, 2017
39.124331
--
473000000
Jul 18, 2017
39.097838
--
472450000
Jul 17, 2017
39.044072
--
472150000
Jul 14, 2017
39.047628
--
471450000
Jul 13, 2017
38.95336
--
470600000
Jul 12, 2017
39.016273
--
470050000
Jul 11, 2017
38.923652
--
469600000
Jul 10, 2017
38.999557
--
468650000
Jul 07, 2017
38.951392
--
468050000
Jul 06, 2017
38.952431
0.178526
467550000
Jul 05, 2017
39.243942
--
467250000
Jul 03, 2017
39.185986
--
467250000
Jun 30, 2017
39.135451
--
467050000
Jun 29, 2017
39.078178
--
466550000
Jun 28, 2017
39.174067
--
466550000
Jun 27, 2017
39.11138
--
466300000
Jun 26, 2017
39.152749
--
465300000
Jun 23, 2017
39.120363
--
465050000
Jun 22, 2017
39.066393
--
464800000
Jun 21, 2017
39.025949
--
464550000
Jun 20, 2017
39.049741
--
463950000
Jun 19, 2017
39.057181
--
463750000
Jun 16, 2017
38.987591
--
463900000
Jun 15, 2017
38.962323
--
463750000
Jun 14, 2017
38.93593
--
463250000
Jun 13, 2017
38.872257
--
463050000
Jun 12, 2017
38.815054
--
463050000
Jun 09, 2017
38.822399
--
463200000
Jun 08, 2017
38.851016
--
463050000
Jun 07, 2017
38.836089
--
463050000
Jun 06, 2017
38.882262
--
463000000
Jun 05, 2017
38.90397
--
462700000
Jun 02, 2017
38.94468
--
462350000
Jun 01, 2017
38.893656
0.181148
461700000
May 31, 2017
38.940957
--
461200000
May 30, 2017
38.976408
--
460300000
May 26, 2017
38.999774
--
459750000
May 25, 2017
38.953531
--
459550000
May 24, 2017
38.930253
--
459550000
May 23, 2017
38.892242
--
459350000
May 22, 2017
38.860977
--
459350000
May 19, 2017
38.785963
--
459350000
May 18, 2017
38.733837
--
458350000
May 17, 2017
38.773948
--
458350000
May 16, 2017
38.883779
--
457650000
May 15, 2017
38.871894
--
457250000
May 12, 2017
38.845544
--
457250000
May 11, 2017
38.831823
--
457100000
May 10, 2017
38.848308
--
456900000
May 09, 2017
38.824203
--
455850000
May 08, 2017
38.874075
--
455000000
May 05, 2017
38.847697
--
454500000
May 04, 2017
38.795063
--
453350000
May 03, 2017
38.933486
--
452350000
May 02, 2017
38.864074
0.185363
451250000
May 01, 2017
39.014979
--
450550000
Apr 28, 2017
38.965705
--
450350000
Apr 27, 2017
38.981698
--
449900000
Apr 26, 2017
38.909311
--
449900000
Apr 25, 2017
38.943326
--
449100000
Apr 24, 2017
38.903804
--
448650000
Apr 21, 2017
38.894611
--
447850000
Apr 20, 2017
38.821899
--
447650000
Apr 19, 2017
38.764996
--
447350000
Apr 18, 2017
38.785358
--
446800000
Apr 17, 2017
38.839629
--
446800000
Apr 13, 2017
38.788094
--
446800000
Apr 12, 2017
38.752153
--
446800000
Apr 11, 2017
38.736345
--
446550000
Apr 10, 2017
38.807164
--
446300000
Apr 07, 2017
38.72954
--
446300000
Apr 06, 2017
38.765785
--
446600000
Apr 05, 2017
38.651913
--
446600000
Apr 04, 2017
38.743947
--
446600000
Apr 03, 2017
38.707733
0.190622
446000000
Mar 31, 2017
38.727335
--
445850000
Mar 30, 2017
38.652694
--
445450000
Mar 29, 2017
38.597067
--
445050000
Mar 28, 2017
38.530662
--
444800000
Mar 27, 2017
38.466982
--
444800000
Mar 24, 2017
38.456563
--
444000000
Mar 23, 2017
38.410939
--
444000000
Mar 22, 2017
38.337287
--
444000000
Mar 21, 2017
38.307898
--
443400000
Mar 20, 2017
38.394491
--
443200000
Mar 17, 2017
38.408019
--
442750000
Mar 16, 2017
38.378884
--
442450000
Mar 15, 2017
38.266331
--
442450000
Mar 14, 2017
38.017814
--
442550000
Mar 13, 2017
37.944044
--
442950000
Mar 10, 2017
37.915195
--
443150000
Mar 09, 2017
37.838604
--
443600000
Mar 08, 2017
37.994235
--
444650000
Mar 07, 2017
38.260846
--
444650000
Mar 06, 2017
38.370337
--
444650000
Mar 03, 2017
38.411814
--
444650000
Mar 02, 2017
38.37373
--
444750000
Mar 01, 2017
38.4373
0.19103
444900000
Feb 28, 2017
38.710899
--
444650000
Feb 27, 2017
38.723573
--
444150000
Feb 24, 2017
38.719991
--
443900000
Feb 23, 2017
38.680773
--
443850000
Feb 22, 2017
38.570761
--
444350000
Feb 21, 2017
38.557791
--
445250000
Feb 17, 2017
38.534859
--
445250000
Feb 16, 2017
38.540793
--
445250000
Feb 15, 2017
38.53402
--
444600000
Feb 14, 2017
38.514419
--
444500000
Feb 13, 2017
38.485326
--
444400000
Feb 10, 2017
38.475302
--
444400000
Feb 09, 2017
38.423622
--
444400000
Feb 08, 2017
38.415838
--
443800000
Feb 07, 2017
38.286867
--
443500000
Feb 06, 2017
38.237239
--
443150000
Feb 03, 2017
38.17654
--
443250000
Feb 02, 2017
38.04009
--
443050000
Feb 01, 2017
37.929728
0.191439
442700000
Jan 31, 2017
38.098629
--
443300000
Jan 30, 2017
38.011236
--
443300000
Jan 27, 2017
38.039388
--
442900000
Jan 26, 2017
38.006243
--
442900000
Jan 25, 2017
37.848915
--
442900000
Jan 24, 2017
37.9366
--
442750000
Jan 23, 2017
37.908854
--
442600000
Jan 20, 2017
37.630528
--
442750000
Jan 19, 2017
37.727163
--
446300000
Jan 18, 2017
38.035746
--
446650000
Jan 17, 2017
38.054228
--
447150000
Jan 13, 2017
38.089423
--
446950000
Jan 12, 2017
38.096455
--
446750000
Jan 11, 2017
38.13506
--
445700000
Jan 10, 2017
37.949935
--
445150000
Jan 09, 2017
37.845116
--
445150000
Jan 06, 2017
37.84682
--
444900000
Jan 05, 2017
37.878277
--
444900000
Jan 04, 2017
37.876993
--
444750000
Jan 03, 2017
37.501824
--
444950000
Dec 30, 2016
37.218203
--
445400000
Dec 29, 2016
37.200417
--
446750000
Dec 28, 2016
37.180286
--
447750000
Dec 27, 2016
37.2419
--
448700000
Dec 23, 2016
37.334766
--
448700000
Dec 22, 2016
37.307563
0.20323
448550000
Dec 21, 2016
37.448761
--
448550000
Dec 20, 2016
37.278756
--
447750000
Dec 19, 2016
37.241855
--
447450000
Dec 16, 2016
37.09309
--
447450000
Dec 15, 2016
37.017777
--
447350000
Dec 14, 2016
36.944872
--
448500000
Dec 13, 2016
37.062447
--
448600000
Dec 12, 2016
36.986563
--
449200000
Dec 09, 2016
37.174455
--
449450000
Dec 08, 2016
37.217528
--
449550000
Dec 07, 2016
37.278955
--
449550000
Dec 06, 2016
37.189236
--
449550000
Dec 05, 2016
37.11372
--
449550000
Dec 02, 2016
37.075607
--
450150000
Dec 01, 2016
37.071194
0.182341
450600000
Nov 30, 2016
37.489498
--
451050000
Nov 29, 2016
37.672822
--
451150000
Nov 28, 2016
37.652005
--
451350000
Nov 25, 2016
37.696069
--
451350000
Nov 23, 2016
37.625031
--
452050000
Nov 22, 2016
37.665816
--
452500000
Nov 21, 2016
37.479324
--
452750000
Nov 18, 2016
37.254247
--
454150000
Nov 17, 2016
37.545161
--
454250000
Nov 16, 2016
37.721098
--
454100000
Nov 15, 2016
37.459738
--
454200000
Nov 14, 2016
36.851236
--
455950000
Nov 11, 2016
37.341348
--
456650000
Nov 10, 2016
37.435357
--
458000000
Nov 09, 2016
37.974436
--
458700000
Nov 08, 2016
38.189761
--
459900000
Nov 07, 2016
38.274568
--
460200000
Nov 04, 2016
38.191651
--
460400000
Nov 03, 2016
38.096258
--
460850000
Nov 02, 2016
38.36977
--
461100000
Nov 01, 2016
38.612168
0.178931
460800000
Oct 31, 2016
38.927301
--
460800000
Oct 28, 2016
39.018129
--
460750000
Oct 27, 2016
39.172998
--
460750000
Oct 26, 2016
39.285284
--
459950000
Oct 25, 2016
39.39519
--
457600000
Oct 24, 2016
39.341053
--
456900000
Oct 21, 2016
39.427468
--
455000000
Oct 20, 2016
39.225728
--
454100000
Oct 19, 2016
39.20741
--
453450000
Oct 18, 2016
39.147219
--
451650000
Oct 17, 2016
38.858134
--
451500000
Oct 14, 2016
38.869536
--
451500000
Oct 13, 2016
38.80444
--
451500000
Oct 12, 2016
38.756936
--
451500000
Oct 11, 2016
38.910235
--
451150000
Oct 10, 2016
39.175439
--
451150000
Oct 07, 2016
39.224709
--
451150000
Oct 06, 2016
39.202503
--
450900000
Oct 05, 2016
39.237816
--
450900000
Oct 04, 2016
39.256802
--
450900000
Oct 03, 2016
39.346528
0.167918
450250000
Sep 30, 2016
39.454631
--
450750000
Sep 29, 2016
39.37328
--
450650000
Sep 28, 2016
39.735072
--
450650000
Sep 27, 2016
39.648497
--
449550000
Sep 26, 2016
39.659821
--
449200000
Sep 23, 2016
39.791146
--
448650000
Sep 22, 2016
39.803791
--
448350000
Sep 21, 2016
39.571927
--
447350000
Sep 20, 2016
39.366256
--
446900000
Sep 19, 2016
39.362287
--
446900000
Sep 16, 2016
39.25601
--
446900000
Sep 15, 2016
39.446351
--
446700000
Sep 14, 2016
39.442256
--
446450000
Sep 13, 2016
39.412237
--
446300000
Sep 12, 2016
39.64434
--
446300000
Sep 09, 2016
39.546281
--
446300000
Sep 08, 2016
40.033421
--
445850000
Sep 07, 2016
39.983376
--
445650000
Sep 06, 2016
39.993696
--
445300000
Sep 02, 2016
39.957605
--
444950000
Sep 01, 2016
39.890617
0.170729
444300000
Aug 31, 2016
40.055828
--
443700000
Aug 30, 2016
40.107632
--
442750000
Aug 29, 2016
40.103945
--
442450000
Aug 26, 2016
40.086318
--
442150000
Aug 25, 2016
40.027456
--
441350000
Aug 24, 2016
40.026423
--
441050000
Aug 23, 2016
40.085334
--
440600000
Aug 22, 2016
40.023008
--
439500000
Aug 19, 2016
39.992214
--
439350000
Aug 18, 2016
40.070899
--
439100000
Aug 17, 2016
40.025399
--
437850000
Aug 16, 2016
39.980643
--
437700000
Aug 15, 2016
40.044821
--
437650000
Aug 12, 2016
40.122328
--
436950000
Aug 11, 2016
40.126634
--
436150000
Aug 10, 2016
40.181519
--
435350000
Aug 09, 2016
40.213813
--
433600000
Aug 08, 2016
40.180235
--
431500000
Aug 05, 2016
40.071566
--
430250000
Aug 04, 2016
40.019327
--
429150000
Aug 03, 2016
39.935915
--
428100000
Aug 02, 2016
39.902198
0.179242
426900000
Aug 01, 2016
40.140668
--
425550000
Jul 29, 2016
40.163809
--
423650000
Jul 28, 2016
40.113407
--
423550000
Jul 27, 2016
40.094438
--
422100000
Jul 26, 2016
40.047579
--
421150000
Jul 25, 2016
40.03913
--
420100000
Jul 22, 2016
40.040912
--
419100000
Jul 21, 2016
39.985783
--
418550000
Jul 20, 2016
39.972252
--
417800000
Jul 19, 2016
39.981962
--
416700000
Jul 18, 2016
40.011209
--
415400000
Jul 15, 2016
39.981051
--
413300000
Jul 14, 2016
39.905294
--
412950000
Jul 13, 2016
39.891523
--
412000000
Jul 12, 2016
39.854595
--
411000000
Jul 11, 2016
39.767728
--
410400000
Jul 08, 2016
39.761474
--
410000000
Jul 07, 2016
39.605434
--
409650000
Jul 06, 2016
39.561266
0.173349
409350000
Jul 05, 2016
39.727404
--
408650000
Jul 01, 2016
39.812493
--
407900000
Jun 30, 2016
39.82449
--
405850000
Jun 29, 2016
39.668712
--
405150000
Jun 28, 2016
39.584099
--
404300000
Jun 27, 2016
39.176614
--
404300000
Jun 24, 2016
39.423362
--
404050000
Jun 23, 2016
39.726798
--
402750000
Jun 22, 2016
39.626171
--
402750000
Jun 21, 2016
39.687972
--
401850000
Jun 20, 2016
39.641127
--
401850000
Jun 17, 2016
39.475179
--
401850000
Jun 16, 2016
39.320262
--
402500000
Jun 15, 2016
39.396339
--
402750000
Jun 14, 2016
39.31988
--
402650000
Jun 13, 2016
39.400682
--
402650000
Jun 10, 2016
39.418781
--
402650000
Jun 09, 2016
39.567893
--
402150000
Jun 08, 2016
39.571216
--
401750000
Jun 07, 2016
39.601497
--
401300000
Jun 06, 2016
39.618722
--
400850000
Jun 03, 2016
39.669698
--
400400000
Jun 02, 2016
39.451986
--
400100000
Jun 01, 2016
39.409593
0.176626
398850000
May 31, 2016
39.541157
--
398450000
May 27, 2016
39.467612
--
398200000
May 26, 2016
39.445645
--
397850000
May 25, 2016
39.41349
--
396800000
May 24, 2016
39.382828
--
396150000
May 23, 2016
39.326719
--
395400000
May 20, 2016
39.223908
--
395400000
May 19, 2016
39.128947
--
395400000
May 18, 2016
39.243163
--
395400000
May 17, 2016
39.361879
--
394650000
May 16, 2016
39.306295
--
393700000
May 13, 2016
39.171101
--
393350000
May 12, 2016
39.119221
--
392550000
May 11, 2016
39.145122
--
392350000
May 10, 2016
39.099901
--
391700000
May 09, 2016
39.035399
--
390950000
May 06, 2016
38.991132
--
390150000
May 05, 2016
38.919786
--
389900000
May 04, 2016
38.952489
--
389900000
May 03, 2016
38.931734
--
388700000
May 02, 2016
39.00253
0.181968
388150000
Apr 29, 2016
39.096637
--
387300000
Apr 28, 2016
39.080945
--
386750000
Apr 27, 2016
39.106803
--
385650000
Apr 26, 2016
38.987554
--
385150000
Apr 25, 2016
38.910404
--
385150000
Apr 22, 2016
38.985493
--
384000000
Apr 21, 2016
38.885746
--
383200000
Apr 20, 2016
38.938941
--
382550000
Apr 19, 2016
38.886125
--
381300000
Apr 18, 2016
38.754283
--
380350000
Apr 15, 2016
38.654391
--
378650000
Apr 14, 2016
38.692147
--
377250000
Apr 13, 2016
38.677069
--
375800000
Apr 12, 2016
38.566323
--
374500000
Apr 11, 2016
38.50422
--
374050000
Apr 08, 2016
38.418857
--
373750000
Apr 07, 2016
38.275014
--
374800000
Apr 06, 2016
38.447225
--
374250000
Apr 05, 2016
38.31184
--
374150000
Apr 04, 2016
38.420726
--
374250000
Apr 01, 2016
38.515836
0.192217
373950000
Mar 31, 2016
38.933065
--
373950000
Mar 30, 2016
38.971731
--
373450000
Mar 29, 2016
38.909847
--
372250000
Mar 28, 2016
38.837734
--
370450000
Mar 24, 2016
38.709639
--
370350000
Mar 23, 2016
38.6733
--
370150000
Mar 22, 2016
38.687095
--
370050000
Mar 21, 2016
38.647741
--
369400000
Mar 18, 2016
38.597043
--
368900000
Mar 17, 2016
38.557184
--
368650000
Mar 16, 2016
38.474617
--
368400000
Mar 15, 2016
38.359026
--
368100000
Mar 14, 2016
38.524154
--
367900000
Mar 11, 2016
38.491969
--
366250000
Mar 10, 2016
38.321491
--
366100000
Mar 09, 2016
38.288031
--
365700000
Mar 08, 2016
38.229873
--
365350000
Mar 07, 2016
38.310061
--
365100000
Mar 04, 2016
38.276636
--
365000000
Mar 03, 2016
38.264198
--
364800000
Mar 02, 2016
38.214192
--
364850000
Mar 01, 2016
38.330109
0.196949
362250000
Feb 29, 2016
38.195329
--
361550000
Feb 26, 2016
38.252472
--
361550000
Feb 25, 2016
38.156525
--
361550000
Feb 24, 2016
37.91088
--
361550000
Feb 23, 2016
37.831252
--
361650000
Feb 22, 2016
37.858862
--
361400000
Feb 19, 2016
37.815945
--
360450000
Feb 18, 2016
37.779046
--
360250000
Feb 17, 2016
37.62561
--
360250000
Feb 16, 2016
37.268826
--
360350000
Feb 12, 2016
36.647013
--
360700000
Feb 11, 2016
36.276278
--
363000000
Feb 10, 2016
37.148218
--
362800000
Feb 09, 2016
36.870409
--
364650000
Feb 08, 2016
37.2235
--
365900000
Feb 05, 2016
37.899877
--
365900000
Feb 04, 2016
38.084418
--
366000000
Feb 03, 2016
38.193725
--
366000000
Feb 02, 2016
38.29071
--
365350000
Feb 01, 2016
38.359593
0.174528
365200000
Jan 29, 2016
38.493898
--
365400000
Jan 28, 2016
38.331459
--
365550000
Jan 27, 2016
38.166744
--
365600000
Jan 26, 2016
38.134471
--
366050000
Jan 25, 2016
38.036093
--
366800000
Jan 22, 2016
38.274325
--
366800000
Jan 21, 2016
37.99335
--
367100000
Jan 20, 2016
37.918823
--
368200000
Jan 19, 2016
38.22619
--
368300000
Jan 15, 2016
38.323932
--
368350000
Jan 14, 2016
38.464099
--
368350000
Jan 13, 2016
38.42206
--
368350000
Jan 12, 2016
38.599646
--
368200000
Jan 11, 2016
38.680254
--
368200000
Jan 08, 2016
38.828272
--
368200000
Jan 07, 2016
38.775778
--
368200000
Jan 06, 2016
38.928313
--
368000000
Jan 05, 2016
39.075816
--
367350000
Jan 04, 2016
38.951586
--
367350000
Dec 31, 2015
38.88492
--
367200000
Dec 30, 2015
38.846241
--
367200000
Dec 29, 2015
38.826808
--
367650000
Dec 28, 2015
38.683705
--
367650000
Dec 24, 2015
38.623264
0.317793
367550000
Dec 23, 2015
38.840166
--
367200000
Dec 22, 2015
38.687015
--
367200000
Dec 21, 2015
38.592363
--
367350000
Dec 18, 2015
38.476959
--
367550000
Dec 17, 2015
38.477283
--
367550000
Dec 16, 2015
38.371991
--
367650000
Dec 15, 2015
38.082988
--
368950000
Dec 14, 2015
37.792673
--
371950000
Dec 11, 2015
38.527385
--
371950000
Dec 10, 2015
38.737756
--
371950000
Dec 09, 2015
38.751118
--
371950000
Dec 08, 2015
38.795602
--
371650000
Dec 07, 2015
38.879461
--
371650000
Dec 04, 2015
38.980704
--
371550000
Dec 03, 2015
38.957606
--
371550000
Dec 02, 2015
39.113222
--
371550000
Dec 01, 2015
39.248581
0.161016
370150000
Nov 30, 2015
39.295482
--
369500000
Nov 27, 2015
39.403462
--
368600000
Nov 25, 2015
39.301791
--
367800000
Nov 24, 2015
39.200072
--
366750000
Nov 23, 2015
39.097214
--
366050000
Nov 20, 2015
39.098797
--
366050000
Nov 19, 2015
39.057848
--
365750000
Nov 18, 2015
39.072354
--
365750000
Nov 17, 2015
39.00886
--
365750000
Nov 16, 2015
39.037824
--
365850000
Nov 13, 2015
39.083199
--
365600000
Nov 12, 2015
39.089952
--
364200000
Nov 11, 2015
39.167432
--
363150000
Nov 10, 2015
39.078058
--
361850000
Nov 09, 2015
38.971337
--
361250000
Nov 06, 2015
39.031971
--
361400000
Nov 05, 2015
39.286544
--
359850000
Nov 04, 2015
39.239068
--
358450000
Nov 03, 2015
39.217775
--
356800000
Nov 02, 2015
39.223268
0.150564
355900000
Oct 30, 2015
39.215737
--
355100000
Oct 29, 2015
39.182169
--
354700000
Oct 28, 2015
39.199348
--
354450000
Oct 27, 2015
39.10864
--
353750000
Oct 26, 2015
39.140966
--
353400000
Oct 23, 2015
39.106043
--
353100000
Oct 22, 2015
39.094873
--
352100000
Oct 21, 2015
38.991193
--
351850000
Oct 20, 2015
39.013551
--
351100000
Oct 19, 2015
38.982481
--
350900000
Oct 16, 2015
39.091583
--
350200000
Oct 15, 2015
38.935491
--
349850000
Oct 14, 2015
38.783297
--
349400000
Oct 13, 2015
38.761515
--
349050000
Oct 12, 2015
38.796717
--
348900000
Oct 09, 2015
38.77636
--
348750000
Oct 08, 2015
38.790538
--
348600000
Oct 07, 2015
38.714068
--
348500000
Oct 06, 2015
38.67143
--
347800000
Oct 05, 2015
38.599245
--
347800000
Oct 02, 2015
38.420178
--
347950000
Oct 01, 2015
38.373617
0.170564
347950000
Sep 30, 2015
38.533742
--
347950000
Sep 29, 2015
38.510054
--
348000000
Sep 28, 2015
38.603616
--
347100000
Sep 25, 2015
38.864312
--
346400000
Sep 24, 2015
38.84792
--
345600000
Sep 23, 2015
38.860222
--
345100000
Sep 22, 2015
38.807672
--
345000000
Sep 21, 2015
38.854086
--
344650000
Sep 18, 2015
38.841293
--
344250000
Sep 17, 2015
38.900367
--
343700000
Sep 16, 2015
38.853673
--
343600000
Sep 15, 2015
38.81169
--
343600000
Sep 14, 2015
38.785179
--
343600000
Sep 11, 2015
38.811778
--
343500000
Sep 10, 2015
38.8219
--
343200000
Sep 09, 2015
38.82064
--
342800000
Sep 08, 2015
38.885268
--
342350000
Sep 04, 2015
38.796187
--
342350000
Sep 03, 2015
38.85344
--
342350000
Sep 02, 2015
38.814726
--
342350000
Sep 01, 2015
38.754655
0.173044
342250000
Aug 31, 2015
39.069356
--
342250000
Aug 28, 2015
39.107908
--
342250000
Aug 27, 2015
38.970709
--
342250000
Aug 26, 2015
38.714365
--
341950000
Aug 25, 2015
38.603775
--
341950000
Aug 24, 2015
38.444456
--
343750000
Aug 21, 2015
39.063782
--
343600000
Aug 20, 2015
39.209089
--
343600000
Aug 19, 2015
39.308385
--
343500000
Aug 18, 2015
39.35111
--
343100000
Aug 17, 2015
39.400945
--
342750000
Aug 14, 2015
39.39696
--
342750000
Aug 13, 2015
39.354017
--
342350000
Aug 12, 2015
39.421248
--
341350000
Aug 11, 2015
39.423679
--
340650000
Aug 10, 2015
39.405865
--
340150000
Aug 07, 2015
39.277512
--
340000000
Aug 06, 2015
39.278596
--
339200000
Aug 05, 2015
39.299891
--
338900000
Aug 04, 2015
39.310676
0.185445
338800000
Aug 03, 2015
39.491965
--
338400000
Jul 31, 2015
39.477981
--
338250000
Jul 30, 2015
39.390786
--
337750000
Jul 29, 2015
39.375337
--
337750000
Jul 28, 2015
39.371717
--
337750000
Jul 27, 2015
39.263958
--
337750000
Jul 24, 2015
39.276784
--
337400000
Jul 23, 2015
39.331886
--
337400000
Jul 22, 2015
39.362755
--
337200000
Jul 21, 2015
39.469524
--
337200000
Jul 20, 2015
39.482543
--
336900000
Jul 17, 2015
39.569363
--
335050000
Jul 16, 2015
39.464267
--
333650000
Jul 15, 2015
39.313881
--
333550000
Jul 14, 2015
39.26395
--
333550000
Jul 13, 2015
39.20627
--
333250000
Jul 10, 2015
39.102191
--
333400000
Jul 09, 2015
39.030117
--
333650000
Jul 08, 2015
38.972793
--
334150000
Jul 07, 2015
39.094176
--
334400000
Jul 06, 2015
39.06311
--
334400000
Jul 02, 2015
39.149524
0.182239
334400000
Jul 01, 2015
39.240849
--
334750000
Jun 30, 2015
39.142814
--
334750000
Jun 29, 2015
39.127332
--
334750000
Jun 26, 2015
39.265333
--
334850000
Jun 25, 2015
39.320654
--
334850000
Jun 24, 2015
39.335092
--
334850000
Jun 23, 2015
39.329275
--
334900000
Jun 22, 2015
39.308125
--
335000000
Jun 19, 2015
39.290678
--
335300000
Jun 18, 2015
39.265562
--
337150000
Jun 17, 2015
39.360792
--
337150000
Jun 16, 2015
39.394553
--
337150000
Jun 15, 2015
39.374378
--
337150000
Jun 12, 2015
39.365733
--
337150000
Jun 11, 2015
39.357258
--
337250000
Jun 10, 2015
39.339036
--
337250000
Jun 09, 2015
39.354944
--
337350000
Jun 08, 2015
39.461262
--
337350000
Jun 05, 2015
39.493648
--
337150000
Jun 04, 2015
39.563175
--
337150000
Jun 03, 2015
39.534105
--
337150000
Jun 02, 2015
39.571265
--
337350000
Jun 01, 2015
39.604294
0.181291
337350000
May 29, 2015
39.764991
--
337350000
May 28, 2015
39.85784
--
337050000
May 27, 2015
39.873201
--
337000000
May 26, 2015
39.832024
--
336600000
May 22, 2015
39.830461
--
336600000
May 21, 2015
39.816722
--
336300000
May 20, 2015
39.738715
--
336300000
May 19, 2015
39.6914
--
336300000
May 18, 2015
39.735745
--
336100000
May 15, 2015
39.789181
--
335950000
May 14, 2015
39.79468
--
333950000
May 13, 2015
39.632631
--
331650000
May 12, 2015
39.427567
--
331550000
May 11, 2015
39.330909
--
332050000
May 08, 2015
39.521526
--
331550000
May 07, 2015
39.212734
--
332550000
May 06, 2015
39.084615
--
334750000
May 05, 2015
39.542786
--
334700000
May 04, 2015
39.693456
--
333650000
May 01, 2015
39.614
0.183775
333400000
Apr 30, 2015
39.85367
--
333250000
Apr 29, 2015
39.936547
--
332700000
Apr 28, 2015
39.981581
--
332350000
Apr 27, 2015
39.971946
--
332050000
Apr 24, 2015
40.012028
--
331550000
Apr 23, 2015
40.003478
--
331100000
Apr 22, 2015
39.94604
--
330900000
Apr 21, 2015
39.921929
--
330750000
Apr 20, 2015
39.869813
--
330450000
Apr 17, 2015
39.826142
--
330200000
Apr 16, 2015
40.035616
--
329800000
Apr 15, 2015
40.101787
--
328800000
Apr 14, 2015
39.994936
--
328800000
Apr 13, 2015
39.953368
--
328600000
Apr 10, 2015
40.001833
--
328250000
Apr 09, 2015
40.010013
--
327650000
Apr 08, 2015
40.004071
--
327400000
Apr 07, 2015
39.943148
--
327200000
Apr 06, 2015
39.930774
--
327200000
Apr 02, 2015
39.942938
--
326500000
Apr 01, 2015
39.890926
0.17571
326400000
Mar 31, 2015
40.069731
--
326250000
Mar 30, 2015
40.10918
--
325750000
Mar 27, 2015
40.059172
--
325550000
Mar 26, 2015
40.031793
--
325450000
Mar 25, 2015
40.073891
--
324250000
Mar 24, 2015
40.063053
--
324050000
Mar 23, 2015
40.080211
--
323450000
Mar 20, 2015
40.00717
--
321950000
Mar 19, 2015
39.87889
--
321200000
Mar 18, 2015
39.896932
--
319900000
Mar 17, 2015
39.740465
--
319800000
Mar 16, 2015
39.75355
--
319700000
Mar 13, 2015
39.736731
--
319550000
Mar 12, 2015
39.764906
--
319300000
Mar 11, 2015
39.75102
--
319000000
Mar 10, 2015
39.704355
--
319050000
Mar 09, 2015
39.645272
--
319250000
Mar 06, 2015
39.699759
--
319450000
Mar 05, 2015
40.038682
--
319100000
Mar 04, 2015
40.020433
--
318000000
Mar 03, 2015
40.005776
--
317250000
Mar 02, 2015
39.96984
0.169857
316150000
Feb 27, 2015
40.089737
--
315900000
Feb 26, 2015
40.035541
--
315200000
Feb 25, 2015
39.948797
--
315150000
Feb 24, 2015
39.963179
--
314450000
Feb 23, 2015
39.874995
--
314100000
Feb 20, 2015
39.832737
--
313600000
Feb 19, 2015
39.738031
--
313350000
Feb 18, 2015
39.720966
--
313850000
Feb 17, 2015
39.84949
--
313450000
Feb 13, 2015
39.948181
--
312600000
Feb 12, 2015
39.907093
--
312500000
Feb 11, 2015
39.850719
--
311700000
Feb 10, 2015
39.765641
--
311000000
Feb 09, 2015
39.794262
--
310650000
Feb 06, 2015
39.743103
--
309800000
Feb 05, 2015
39.860893
--
309350000
Feb 04, 2015
39.82537
--
309150000
Feb 03, 2015
39.885977
--
308200000
Feb 02, 2015
39.84311
0.187583
308000000
Jan 30, 2015
39.93921
--
307250000
Jan 29, 2015
39.938273
--
306500000
Jan 28, 2015
39.970548
--
305950000
Jan 27, 2015
39.913977
--
304850000
Jan 26, 2015
39.863035
--
303800000
Jan 23, 2015
39.782864
--
303250000
Jan 22, 2015
39.740962
--
302300000
Jan 21, 2015
39.682165
--
301650000
Jan 20, 2015
39.61652
--
301350000
Jan 16, 2015
39.711363
--
300700000
Jan 15, 2015
39.495755
--
300150000
Jan 14, 2015
39.506257
--
300150000
Jan 13, 2015
39.55295
--
299450000
Jan 12, 2015
39.599982
--
299000000
Jan 09, 2015
39.614186
--
298700000
Jan 08, 2015
39.617011
--
298350000
Jan 07, 2015
39.589614
--
297850000
Jan 06, 2015
39.480253
--
297350000
Jan 05, 2015
39.443996
--
297200000
Jan 02, 2015
39.563114
--
296450000
Dec 31, 2014
39.339826
--
295800000
Dec 30, 2014
39.339768
--
295250000
Dec 29, 2014
39.227233
--
294750000
Dec 26, 2014
39.122884
--
294200000
Dec 24, 2014
39.054669
0.377515
294050000
Dec 23, 2014
39.485921
--
293800000
Dec 22, 2014
39.505708
--
292800000
Dec 19, 2014
39.465329
--
291950000
Dec 18, 2014
39.329262
--
291500000
Dec 17, 2014
39.205214
--
291300000
Dec 16, 2014
39.062805
--
291450000
Dec 15, 2014
39.166399
--
291450000
Dec 12, 2014
39.303465
--
291400000
Dec 11, 2014
39.375112
--
291000000
Dec 10, 2014
39.340871
--
290900000
Dec 09, 2014
39.421826
--
290700000
Dec 08, 2014
39.419523
--
290500000
Dec 05, 2014
39.419038
--
290500000
Dec 04, 2014
39.339826
--
292800000
Dec 03, 2014
39.598472
--
293200000
Dec 02, 2014
39.69725
--
292850000
Dec 01, 2014
39.699399
0.180568
292600000
Nov 28, 2014
40.02743
--
292450000
Nov 26, 2014
40.065521
--
290800000
Nov 25, 2014
39.92821
--
290050000
Nov 24, 2014
39.914732
--
289350000
Nov 21, 2014
39.8876
--
288750000
Nov 20, 2014
39.834243
--
287750000
Nov 19, 2014
39.836855
--
286800000
Nov 18, 2014
39.864458
--
285700000
Nov 17, 2014
39.902502
--
285100000
Nov 14, 2014
39.84223
--
284000000
Nov 13, 2014
39.783144
--
283550000
Nov 12, 2014
39.763004
--
282700000
Nov 11, 2014
39.737276
--
282500000
Nov 10, 2014
39.702532
--
281250000
Nov 07, 2014
39.695408
--
279600000
Nov 06, 2014
39.58007
--
279050000
Nov 05, 2014
39.573135
--
278900000
Nov 04, 2014
39.609921
--
277900000
Nov 03, 2014
39.590484
0.188584
277050000
Oct 31, 2014
39.727237
--
276350000
Oct 30, 2014
39.685914
--
275750000
Oct 29, 2014
39.631837
--
275550000
Oct 28, 2014
39.666021
--
274400000
Oct 27, 2014
39.599143
--
273800000
Oct 24, 2014
39.604824
--
273150000
Oct 23, 2014
39.554273
--
272650000
Oct 22, 2014
39.508702
--
271600000
Oct 21, 2014
39.510484
--
270450000
Oct 20, 2014
39.403498
--
269250000
Oct 17, 2014
39.284141
--
268300000
Oct 16, 2014
39.320932
--
268050000
Oct 15, 2014
39.244073
--
267500000
Oct 14, 2014
39.27596
--
266800000
Oct 13, 2014
39.1804
--
266800000
Oct 10, 2014
39.214824
--
266550000
Oct 09, 2014
39.292452
--
266500000
Oct 08, 2014
39.398089
--
265950000
Oct 07, 2014
39.271604
--
265600000
Oct 06, 2014
39.29741
--
264900000
Oct 03, 2014
39.247197
--
264850000
Oct 02, 2014
39.237722
--
264500000
Oct 01, 2014
39.218648
0.19046
263850000
Sep 30, 2014
39.490499
--
263300000
Sep 29, 2014
39.411119
--
262850000
Sep 26, 2014
39.387865
--
262750000
Sep 25, 2014
39.297596
--
262900000
Sep 24, 2014
39.364448
--
262900000
Sep 23, 2014
39.396626
--
262900000
Sep 22, 2014
39.373008
--
262900000
Sep 19, 2014
39.468681
--
262900000
Sep 18, 2014
39.413042
--
262900000
Sep 17, 2014
39.327016
--
262800000
Sep 16, 2014
39.235259
--
262900000
Sep 15, 2014
39.231541
--
262900000
Sep 12, 2014
39.196225
--
262900000
Sep 11, 2014
39.314737
--
263000000
Sep 10, 2014
39.305181
--
263000000
Sep 09, 2014
39.316311
--
264100000
Sep 08, 2014
39.393514
--
264000000
Sep 05, 2014
39.447939
--
264750000
Sep 04, 2014
39.419905
--
265500000
Sep 03, 2014
39.667633
--
265500000
Sep 02, 2014
39.694604
0.190676
264900000
Aug 29, 2014
39.993516
--
264700000
Aug 28, 2014
40.000166
--
264350000
Aug 27, 2014
40.003376
--
264200000
Aug 26, 2014
39.955899
--
263550000
Aug 25, 2014
39.890876
--
263250000
Aug 22, 2014
39.83789
--
263200000
Aug 21, 2014
39.845101
--
262900000
Aug 20, 2014
39.826099
--
262800000
Aug 19, 2014
39.8356
--
262400000
Aug 18, 2014
39.839461
--
261950000
Aug 15, 2014
39.729858
--
261850000
Aug 14, 2014
39.730794
--
260900000
Aug 13, 2014
39.656398
--
260000000
Aug 12, 2014
39.493756
--
260000000
Aug 11, 2014
39.452464
--
259950000
Aug 08, 2014
39.418142
--
260050000
Aug 07, 2014
39.440701
--
258700000
Aug 06, 2014
39.190617
--
259700000
Aug 05, 2014
39.125881
--
259750000
Aug 04, 2014
39.181738
--
259900000
Aug 01, 2014
39.211752
0.19265
260900000
Jul 31, 2014
39.52314
--
261300000
Jul 30, 2014
39.824894
--
261200000
Jul 29, 2014
39.861538
--
261000000
Jul 28, 2014
39.863215
--
260850000
Jul 25, 2014
39.849338
--
260500000
Jul 24, 2014
39.814103
--
260400000
Jul 23, 2014
39.800589
--
260200000
Jul 22, 2014
39.744225
--
260300000
Jul 21, 2014
39.753556
--
260000000
Jul 18, 2014
39.792458
--
259050000
Jul 17, 2014
39.691139
--
259150000
Jul 16, 2014
39.830614
--
259150000
Jul 15, 2014
39.866778
--
258500000
Jul 14, 2014
39.883075
--
257850000
Jul 11, 2014
39.90778
--
255450000
Jul 10, 2014
39.700168
--
255350000
Jul 09, 2014
39.749016
--
255100000
Jul 08, 2014
39.691608
--
254350000
Jul 07, 2014
39.63721
--
254200000
Jul 03, 2014
39.672003
--
254200000
Jul 02, 2014
39.759708
--
253600000
Jul 01, 2014
39.765121
0.183077
252950000
Jun 30, 2014
39.878563
--
252750000
Jun 27, 2014
39.864702
--
252250000
Jun 26, 2014
39.828443
--
251650000
Jun 25, 2014
39.752199
--
251550000
Jun 24, 2014
39.724333
--
250900000
Jun 23, 2014
39.686072
--
250600000
Jun 20, 2014
39.650914
--
250350000
Jun 19, 2014
39.627704
--
249400000
Jun 18, 2014
39.615624
--
249050000
Jun 17, 2014
39.516652
--
248950000
Jun 16, 2014
39.420438
--
248950000
Jun 13, 2014
39.415456
--
249350000
Jun 12, 2014
39.39782
--
249700000
Jun 11, 2014
39.320068
--
250100000
Jun 10, 2014
39.318516
--
251050000
Jun 09, 2014
39.432934
--
251450000
Jun 06, 2014
39.403392
--
251450000
Jun 05, 2014
39.314606
--
251600000
Jun 04, 2014
39.253738
--
253150000
Jun 03, 2014
39.425994
--
253150000
Jun 02, 2014
39.635072
0.182895
252600000
May 30, 2014
39.846003
--
252400000
May 29, 2014
39.816105
--
252300000
May 28, 2014
39.712996
--
251800000
May 27, 2014
39.638994
--
251800000
May 23, 2014
39.566391
--
251800000
May 22, 2014
39.577906
--
251800000
May 21, 2014
39.637213
--
251600000
May 20, 2014
39.663135
--
250650000
May 19, 2014
39.661019
--
249750000
May 16, 2014
39.618521
--
248850000
May 15, 2014
39.573485
--
248500000
May 14, 2014
39.5858
--
247750000
May 13, 2014
39.528504
--
247400000
May 12, 2014
39.495517
--
246900000
May 09, 2014
39.472468
--
246500000
May 08, 2014
39.491182
--
245750000
May 07, 2014
39.47326
--
245150000
May 06, 2014
39.425507
--
244650000
May 05, 2014
39.471725
--
243700000
May 02, 2014
39.413589
--
243550000
May 01, 2014
39.40241
0.19129
242850000
Apr 30, 2014
39.52393
--
242500000
Apr 29, 2014
39.395446
--
242150000
Apr 28, 2014
39.338561
--
241350000
Apr 25, 2014
39.288638
--
240750000
Apr 24, 2014
39.149148
--
240750000
Apr 23, 2014
39.10811
--
240500000
Apr 22, 2014
39.073346
--
239500000
Apr 21, 2014
38.990623
--
239150000
Apr 17, 2014
38.885835
--
238250000
Apr 16, 2014
39.067047
--
238150000
Apr 15, 2014
39.036212
--
237600000
Apr 14, 2014
38.980302
--
237500000
Apr 11, 2014
38.951745
--
237250000
Apr 10, 2014
38.951313
--
236850000
Apr 09, 2014
38.956565
--
235750000
Apr 08, 2014
38.893245
--
235600000
Apr 07, 2014
38.886341
--
235250000
Apr 04, 2014
38.899103
--
234300000
Apr 03, 2014
38.875636
--
234150000
Apr 02, 2014
38.903343
--
233650000
Apr 01, 2014
38.951769
0.193618
232350000
Mar 31, 2014
39.024656
--
231900000
Mar 28, 2014
38.939781
--
231700000
Mar 27, 2014
38.89558
--
231350000
Mar 26, 2014
38.915012
--
231200000
Mar 25, 2014
38.859135
--
230500000
Mar 24, 2014
38.850876
--
228650000
Mar 21, 2014
38.806017
--
228600000
Mar 20, 2014
38.740528
--
227200000
Mar 19, 2014
38.750466
--
226950000
Mar 18, 2014
38.826027
--
226500000
Mar 17, 2014
38.724352
--
226150000
Mar 14, 2014
38.654377
--
226150000
Mar 13, 2014
38.582799
--
226150000
Mar 12, 2014
38.468659
--
226150000
Mar 11, 2014
38.354755
--
226150000
Mar 10, 2014
38.34893
--
226150000
Mar 07, 2014
38.364612
--
226150000
Mar 06, 2014
38.377495
--
226000000
Mar 05, 2014
38.35978
--
225750000
Mar 04, 2014
38.36278
--
225500000
Mar 03, 2014
38.286901
0.219809
225300000
Feb 28, 2014
38.546246
--
225300000
Feb 27, 2014
38.507061
--
225300000
Feb 26, 2014
38.405424
--
225800000
Feb 25, 2014
38.387903
--
225800000
Feb 24, 2014
38.389323
--
225800000
Feb 21, 2014
38.407591
--
225700000
Feb 20, 2014
38.354618
--
225700000
Feb 19, 2014
38.384507
--
225700000
Feb 18, 2014
38.342214
--
225700000
Feb 14, 2014
38.23784
--
225500000
Feb 13, 2014
38.157306
--
225500000
Feb 12, 2014
38.038675
--
225200000
Feb 11, 2014
38.001928
--
225300000
Feb 10, 2014
37.897175
--
225300000
Feb 07, 2014
37.855714
--
225400000
Feb 06, 2014
37.799001
--
225400000
Feb 05, 2014
37.76153
--
224650000
Feb 04, 2014
37.700585
--
224400000
Feb 03, 2014
37.630363
0.200032
224400000
Jan 31, 2014
37.91459
--
224550000
Jan 30, 2014
37.951819
--
224300000
Jan 29, 2014
37.862577
--
224450000
Jan 28, 2014
37.936056
--
224550000
Jan 27, 2014
37.843432
--
224550000
Jan 24, 2014
37.868319
--
224600000
Jan 23, 2014
37.924313
--
225050000
Jan 22, 2014
38.023502
--
225050000
Jan 21, 2014
37.907205
--
224500000
Jan 17, 2014
37.840429
--
222900000
Jan 16, 2014
37.932893
--
223200000
Jan 15, 2014
37.844837
--
223450000
Jan 14, 2014
37.80995
--
223450000
Jan 13, 2014
37.805996
--
224300000
Jan 10, 2014
37.770876
--
224150000
Jan 09, 2014
37.650781
--
224400000
Jan 08, 2014
37.520073
--
225000000
Jan 07, 2014
37.480347
--
225600000
Jan 06, 2014
37.504141
--
225600000
Jan 03, 2014
37.309747
--
225400000
Jan 02, 2014
37.085354
--
225450000
Dec 31, 2013
36.946907
--
225700000
Dec 30, 2013
36.783573
--
227100000
Dec 27, 2013
36.773213
--
227700000
Dec 26, 2013
36.780379
0.614079
227850000
Dec 24, 2013
37.462315
--
228150000
Dec 23, 2013
37.535911
--
228300000
Dec 20, 2013
37.56113
--
228500000
Dec 19, 2013
37.512312
--
229500000
Dec 18, 2013
37.552573
--
229950000
Dec 17, 2013
37.520184
--
230700000
Dec 16, 2013
37.542968
--
231050000
Dec 13, 2013
37.725765
--
231400000
Dec 12, 2013
37.362382
--
232050000
Dec 11, 2013
37.430678
--
232550000
Dec 10, 2013
37.579337
--
232450000
Dec 09, 2013
37.580803
--
232900000
Dec 06, 2013
37.594348
--
233000000
Dec 05, 2013
37.534689
--
233550000
Dec 04, 2013
37.72034
--
234100000
Dec 03, 2013
37.880348
--
234200000
Dec 02, 2013
37.867715
0.236082
234700000
Nov 29, 2013
38.217423
--
234800000
Nov 27, 2013
38.181414
--
234900000
Nov 26, 2013
38.172617
--
235000000
Nov 25, 2013
38.11461
--
236100000
Nov 22, 2013
38.040575
--
236250000
Nov 21, 2013
37.954148
--
236550000
Nov 20, 2013
37.87119
--
236850000
Nov 19, 2013
37.937594
--
237350000
Nov 18, 2013
37.982323
--
237350000
Nov 15, 2013
37.961145
--
237550000
Nov 14, 2013
37.927533
--
237650000
Nov 13, 2013
37.868707
--
238200000
Nov 12, 2013
37.854258
--
238450000
Nov 11, 2013
37.920614
--
239000000
Nov 08, 2013
37.919922
--
239500000
Nov 07, 2013
38.033977
--
239750000
Nov 06, 2013
38.008461
--
240550000
Nov 05, 2013
38.020341
--
240700000
Nov 04, 2013
38.094343
--
241500000
Nov 01, 2013
38.079915
0.152591
241850000
Oct 31, 2013
38.220911
--
241900000
Oct 30, 2013
38.225621
--
242250000
Oct 29, 2013
38.241386
--
242350000
Oct 28, 2013
38.182088
--
242800000
Oct 25, 2013
38.22262
--
242950000
Oct 24, 2013
38.212657
--
242950000
Oct 23, 2013
38.28825
--
242300000
Oct 22, 2013
38.221788
--
242350000
Oct 21, 2013
38.043389
--
242350000
Oct 18, 2013
38.013878
--
242250000
Oct 17, 2013
37.837964
--
242250000
Oct 16, 2013
37.647762
--
242600000
Oct 15, 2013
37.560961
--
243300000
Oct 14, 2013
37.68791
--
243350000
Oct 11, 2013
37.690067
--
243750000
Oct 10, 2013
37.647707
--
244000000
Oct 09, 2013
37.524444
--
244450000
Oct 08, 2013
37.585384
--
244800000
Oct 07, 2013
37.647574
--
245400000
Oct 04, 2013
37.758161
--
245650000
Oct 03, 2013
37.695427
--
246250000
Oct 02, 2013
37.778645
--
246400000
Oct 01, 2013
37.743533
0.149632
246400000
Sep 30, 2013
37.931897
--
246400000
Sep 27, 2013
37.918965
--
249000000
Sep 26, 2013
38.071958
--
249150000
Sep 25, 2013
38.000019
--
249350000
Sep 24, 2013
37.918608
--
249550000
Sep 23, 2013
37.898661
--
249750000
Sep 20, 2013
37.917162
--
250150000
Sep 19, 2013
38.002702
--
250150000
Sep 18, 2013
38.102281
--
249950000
Sep 17, 2013
37.744277
--
250800000
Sep 16, 2013
37.713441
--
251950000
Sep 13, 2013
37.714448
--
252300000
Sep 12, 2013
37.664628
--
252550000
Sep 11, 2013
37.773292
--
253000000
Sep 10, 2013
37.722992
--
254450000
Sep 09, 2013
37.673897
--
254900000
Sep 06, 2013
37.638546
--
255600000
Sep 05, 2013
37.598465
--
256850000
Sep 04, 2013
37.777554
--
257100000
Sep 03, 2013
37.690264
0.156546
258650000
Aug 31, 2013
37.98816
--
259950000
Aug 30, 2013
37.98816
--
259950000
Aug 29, 2013
37.93384
--
260300000
Aug 28, 2013
37.85902
--
260650000
Aug 27, 2013
37.805644
--
261450000
Aug 26, 2013
37.86597
--
261900000
Aug 23, 2013
37.871378
--
262700000
Aug 22, 2013
37.597083
--
263200000
Aug 21, 2013
37.324606
--
264550000
Aug 20, 2013
37.328604
--
265950000
Aug 19, 2013
37.128531
--
266950000
Aug 16, 2013
37.549127
--
268250000
Aug 15, 2013
37.751213
--
269750000
Aug 14, 2013
38.051165
--
269900000
Aug 13, 2013
38.248223
--
270250000
Aug 12, 2013
38.387486
--
271150000
Aug 09, 2013
38.328643
--
271150000
Aug 08, 2013
38.28093
--
271800000
Aug 07, 2013
38.276625
--
272000000
Aug 06, 2013
38.388316
--
272350000
Aug 05, 2013
38.483287
--
272800000
Aug 02, 2013
38.568728
--
273400000
Aug 01, 2013
38.525657
0.161634
274050000
Jul 31, 2013
38.869459
--
274050000
Jul 30, 2013
38.755716
--
274450000
Jul 29, 2013
38.771966
--
275350000
Jul 26, 2013
38.965119
--
275350000
Jul 25, 2013
38.909788
--
275950000
Jul 24, 2013
39.024228
--
276000000
Jul 23, 2013
39.165517
--
275150000
Jul 22, 2013
39.103596
--
275100000
Jul 19, 2013
39.053902
--
275350000
Jul 18, 2013
39.089961
--
275650000
Jul 17, 2013
39.079672
--
275650000
Jul 16, 2013
39.049966
--
275900000
Jul 15, 2013
39.060711
--
275900000
Jul 12, 2013
39.010668
--
276000000
Jul 11, 2013
38.953593
--
276150000
Jul 10, 2013
38.682805
--
276250000
Jul 09, 2013
38.581155
--
277350000
Jul 08, 2013
38.468948
--
278800000
Jul 05, 2013
38.603639
--
279950000
Jul 03, 2013
38.920962
--
280500000
Jul 02, 2013
39.049153
--
280850000
Jul 01, 2013
39.141839
0.158431
280850000
Jun 30, 2013
39.27347
--
280950000
Jun 28, 2013
39.27347
--
280950000
Jun 27, 2013
39.206014
--
280350000
Jun 26, 2013
38.91636
--
279900000
Jun 25, 2013
38.53012
--
280450000
Jun 24, 2013
38.231782
--
282100000
Jun 21, 2013
38.737824
--
283700000
Jun 20, 2013
38.857056
--
286350000
Jun 19, 2013
39.425506
--
286650000
Jun 18, 2013
39.712692
--
287650000
Jun 17, 2013
39.651968
--
288050000
Jun 14, 2013
39.664093
--
288500000
Jun 13, 2013
39.245309
--
289800000
Jun 12, 2013
38.720375
--
294400000
Jun 11, 2013
39.217008
--
298000000
Jun 10, 2013
39.72849
--
298850000
Jun 07, 2013
39.849807
--
299100000
Jun 06, 2013
39.74897
--
300250000
Jun 05, 2013
39.657649
--
301300000
Jun 04, 2013
39.888272
--
302050000
Jun 03, 2013
39.903653
0.164239
303400000
May 31, 2013
40.325187
--
304200000
May 30, 2013
40.715537
--
304200000
May 29, 2013
40.661109
--
304750000
May 28, 2013
40.867151
--
305000000
May 24, 2013
40.895653
--
305000000
May 23, 2013
40.832167
--
305400000
May 22, 2013
40.887255
--
305350000
May 21, 2013
40.949012
--
304700000
May 20, 2013
40.912744
--
304700000
May 17, 2013
40.882931
--
304700000
May 16, 2013
40.818693
--
304450000
May 15, 2013
40.777403
--
305000000
May 14, 2013
40.862958
--
305300000
May 13, 2013
40.944327
--
305350000
May 10, 2013
41.00616
--
305350000
May 09, 2013
41.036674
--
305350000
May 08, 2013
41.070692
--
305050000
May 07, 2013
41.028038
--
305050000
May 06, 2013
40.819643
--
304800000
May 03, 2013
40.780577
--
304800000
May 02, 2013
40.717227
--
304650000
May 01, 2013
40.586294
0.172894
304650000
Apr 30, 2013
40.767266
--
303250000
Apr 29, 2013
40.718214
--
303000000
Apr 26, 2013
40.557117
--
303000000
Apr 25, 2013
40.526938
--
301550000
Apr 24, 2013
40.485563
--
301550000
Apr 23, 2013
40.414874
--
301300000
Apr 22, 2013
40.328099
--
300250000
Apr 19, 2013
40.282085
--
300000000
Apr 18, 2013
40.449108
--
299000000
Apr 17, 2013
40.445541
--
298750000
Apr 16, 2013
40.445487
--
298650000
Apr 15, 2013
40.35571
--
297400000
Apr 12, 2013
40.400429
--
295100000
Apr 11, 2013
40.375983
--
295100000
Apr 10, 2013
40.320059
--
295100000
Apr 09, 2013
40.266951
--
295050000
Apr 08, 2013
40.25028
--
294900000
Apr 05, 2013
40.265194
--
294900000
Apr 04, 2013
40.27028
--
294900000
Apr 03, 2013
40.27327
--
294750000
Apr 02, 2013
40.311525
--
294550000
Apr 01, 2013
40.291125
0.174518
294550000
Mar 28, 2013
40.452073
--
294400000
Mar 27, 2013
40.436631
--
294050000
Mar 26, 2013
40.445282
--
293050000
Mar 25, 2013
40.430142
--
292900000
Mar 22, 2013
40.444948
--
292550000
Mar 21, 2013
40.431436
--
292250000
Mar 20, 2013
40.416074
--
292050000
Mar 19, 2013
40.372217
--
291200000
Mar 18, 2013
40.38971
--
291050000
Mar 15, 2013
40.398652
--
290750000
Mar 14, 2013
40.364604
--
290550000
Mar 13, 2013
40.310209
--
291950000
Mar 12, 2013
40.273441
--
291650000
Mar 11, 2013
40.250124
--
291650000
Mar 08, 2013
40.238338
--
291300000
Mar 07, 2013
40.227711
--
290450000
Mar 06, 2013
40.209809
--
290450000
Mar 05, 2013
40.189263
--
290100000
Mar 04, 2013
40.128802
--
290100000
Mar 01, 2013
40.098449
0.10005
289850000
Feb 28, 2013
40.161033
--
288850000
Feb 27, 2013
40.211889
--
288350000
Feb 26, 2013
40.177357
--
287850000
Feb 25, 2013
40.122071
--
286750000
Feb 22, 2013
40.094604
--
286100000
Feb 21, 2013
40.052043
--
286050000
Feb 20, 2013
40.076356
--
285350000
Feb 19, 2013
40.109812
--
284950000
Feb 15, 2013
40.087456
--
284600000
Feb 14, 2013
40.088235
--
284300000
Feb 13, 2013
40.100491
--
284300000
Feb 12, 2013
40.077534
--
283950000
Feb 11, 2013
40.045761
--
283850000
Feb 08, 2013
40.072116
--
283250000
Feb 07, 2013
40.023318
--
282600000
Feb 06, 2013
40.001215
--
282500000
Feb 05, 2013
40.007169
--
281650000
Feb 04, 2013
39.946693
--
281550000
Feb 01, 2013
40.026616
0.191533
281300000
Jan 31, 2013
40.054248
--
280750000
Jan 30, 2013
40.148457
--
280450000
Jan 29, 2013
40.168411
--
280100000
Jan 28, 2013
40.208667
--
280000000
Jan 25, 2013
40.26531
--
279650000
Jan 24, 2013
40.272876
--
278850000
Jan 23, 2013
40.303631
--
277850000
Jan 22, 2013
40.327155
--
276200000
Jan 18, 2013
40.363131
--
275400000
Jan 17, 2013
40.237455
--
274650000
Jan 16, 2013
40.140494
--
274650000
Jan 15, 2013
40.167711
--
273900000
Jan 14, 2013
40.171971
--
273750000
Jan 11, 2013
40.180549
--
273750000
Jan 10, 2013
40.171802
--
273550000
Jan 09, 2013
40.131531
--
273550000
Jan 08, 2013
40.06751
--
272750000
Jan 07, 2013
39.981083
--
272750000
Jan 04, 2013
39.970062
--
272650000
Jan 03, 2013
39.846605
--
272100000
Jan 02, 2013
39.74701
--
271800000
Dec 31, 2012
39.592212
--
271450000
Dec 28, 2012
39.499973
--
271300000
Dec 27, 2012
39.45449
--
271300000
Dec 26, 2012
39.422171
0.259701
271300000
Dec 24, 2012
39.668616
--
271300000
Dec 21, 2012
39.628882
--
271300000
Dec 20, 2012
39.708683
--
271300000
Dec 19, 2012
39.703227
--
271300000
Dec 18, 2012
39.62575
--
271050000
Dec 17, 2012
39.591538
--
271050000
Dec 14, 2012
39.571521
--
271050000
Dec 13, 2012
39.57981
--
270650000
Dec 12, 2012
39.669097
--
270550000
Dec 11, 2012
39.630724
--
270350000
Dec 10, 2012
39.626819
--
270350000
Dec 07, 2012
39.637835
--
270350000
Dec 06, 2012
39.625682
--
269600000
Dec 05, 2012
39.618927
--
269600000
Dec 04, 2012
39.614614
--
269600000
Dec 03, 2012
39.606359
0.193808
269450000
Nov 30, 2012
39.864982
--
268600000
Nov 29, 2012
39.871697
--
268300000
Nov 28, 2012
39.840192
--
268000000
Nov 27, 2012
39.796607
--
267800000
Nov 26, 2012
39.744617
--
267600000
Nov 23, 2012
39.803036
--
267600000
Nov 21, 2012
39.719993
--
267100000
Nov 20, 2012
39.672195
--
266350000
Nov 19, 2012
39.640445
--
266150000
Nov 16, 2012
39.46308
--
265600000
Nov 15, 2012
39.184518
--
266700000
Nov 14, 2012
39.349904
--
267000000
Nov 13, 2012
39.737476
--
267000000
Nov 12, 2012
39.791716
--
267000000
Nov 09, 2012
39.747123
--
267000000
Nov 08, 2012
39.735164
--
269650000
Nov 07, 2012
39.839869
--
269650000
Nov 06, 2012
39.958049
--
269200000
Nov 05, 2012
39.927415
--
268800000
Nov 02, 2012
39.905329
--
268800000
Nov 01, 2012
39.882453
0.211135
268150000
Oct 31, 2012
40.044512
--
267850000
Oct 26, 2012
39.899363
--
266900000
Oct 25, 2012
39.887096
--
266700000
Oct 24, 2012
39.90184
--
266700000
Oct 23, 2012
39.963958
--
265600000
Oct 22, 2012
40.031802
--
264600000
Oct 19, 2012
39.952049
--
264150000
Oct 18, 2012
40.188419
--
261600000
Oct 17, 2012
40.094962
--
261600000
Oct 16, 2012
40.054446
--
261100000
Oct 15, 2012
39.992615
--
261100000
Oct 12, 2012
40.00735
--
261100000
Oct 11, 2012
39.999145
--
259450000
Oct 10, 2012
39.89414
--
259450000
Oct 09, 2012
39.864019
--
259000000
Oct 08, 2012
39.932291
--
258350000
Oct 05, 2012
39.966192
--
258100000
Oct 04, 2012
39.867427
--
257950000
Oct 03, 2012
39.77366
--
257700000
Oct 02, 2012
39.726696
--
257300000
Oct 01, 2012
39.727808
0.202964
256650000
Sep 28, 2012
39.790107
--
256400000
Sep 27, 2012
39.872302
--
256300000
Sep 26, 2012
39.810536
--
255550000
Sep 25, 2012
39.802783
--
255150000
Sep 24, 2012
39.754097
--
255550000
Sep 21, 2012
39.912606
--
255550000
Sep 20, 2012
39.92944
--
255350000
Sep 19, 2012
39.95789
--
255200000
Sep 18, 2012
39.939434
--
254550000
Sep 17, 2012
39.896185
--
254450000
Sep 14, 2012
39.956428
--
253800000
Sep 13, 2012
39.93669
--
253500000
Sep 12, 2012
39.895658
--
252500000
Sep 11, 2012
39.773255
--
252250000
Sep 10, 2012
39.778316
--
252250000
Sep 07, 2012
39.803785
--
251750000
Sep 06, 2012
39.682903
--
251550000
Sep 05, 2012
39.600331
--
251150000
Sep 04, 2012
39.567299
0.209708
251050000
Aug 31, 2012
39.725263
--
250350000
Aug 30, 2012
39.703477
--
250050000
Aug 29, 2012
39.683255
--
249550000
Aug 28, 2012
39.604484
--
249150000
Aug 27, 2012
39.565988
--
248100000
Aug 24, 2012
39.546352
--
248100000
Aug 23, 2012
39.496061
--
247500000
Aug 22, 2012
39.498633
--
247250000
Aug 21, 2012
39.483446
--
246450000
Aug 20, 2012
39.499766
--
246450000
Aug 17, 2012
39.530754
--
246150000
Aug 16, 2012
39.49733
--
246150000
Aug 15, 2012
39.43024
--
245650000
Aug 14, 2012
39.424159
--
245550000
Aug 13, 2012
39.430983
--
245100000
Aug 10, 2012
39.49907
--
245100000
Aug 09, 2012
39.505436
--
244550000
Aug 08, 2012
39.455673
--
244550000
Aug 07, 2012
39.419696
--
244450000
Aug 06, 2012
39.339777
--
244000000
Aug 03, 2012
39.273416
--
244000000
Aug 02, 2012
39.160177
--
244000000
Aug 01, 2012
39.11809
0.209572
244300000
Jul 31, 2012
39.364363
--
243700000
Jul 30, 2012
39.360832
--
242800000
Jul 27, 2012
39.386221
--
242250000
Jul 26, 2012
39.227584
--
241650000
Jul 25, 2012
39.139314
--
241500000
Jul 24, 2012
39.120041
--
241200000
Jul 23, 2012
39.25675
--
240350000
Jul 20, 2012
39.387561
--
239650000
Jul 19, 2012
39.390643
--
238550000
Jul 18, 2012
39.371377
--
239200000
Jul 17, 2012
39.356718
--
238750000
Jul 16, 2012
39.295106
--
238300000
Jul 13, 2012
39.213341
--
237700000
Jul 12, 2012
39.095639
--
237100000
Jul 11, 2012
39.100484
--
236900000
Jul 10, 2012
39.052725
--
236900000
Jul 09, 2012
39.105242
--
236550000
Jul 06, 2012
39.119862
--
235100000
Jul 05, 2012
39.104466
--
234300000
Jul 03, 2012
39.079812
--
232300000
Jul 02, 2012
38.956025
0.205354
232000000
Jun 29, 2012
38.99106
--
230950000
Jun 28, 2012
38.925781
--
230100000
Jun 27, 2012
38.864318
--
231000000
Jun 26, 2012
38.745437
--
230000000
Jun 25, 2012
38.696847
--
230000000
Jun 22, 2012
38.724808
--
230000000
Jun 21, 2012
38.63242
--
230150000
Jun 20, 2012
38.739091
--
230150000
Jun 19, 2012
38.676537
--
230300000
Jun 18, 2012
38.559713
--
229800000
Jun 15, 2012
38.47443
--
229800000
Jun 14, 2012
38.423636
--
229800000
Jun 13, 2012
38.31533
--
229650000
Jun 12, 2012
38.303762
--
229650000
Jun 11, 2012
38.149791
--
229050000
Jun 08, 2012
38.256716
--
228700000
Jun 07, 2012
38.19523
--
228050000
Jun 06, 2012
38.21334
--
227650000
Jun 05, 2012
38.031454
--
226650000
Jun 04, 2012
37.908888
--
226450000
Jun 01, 2012
37.854583
0.202392
226450000
May 31, 2012
38.286813
--
226000000
May 30, 2012
38.310941
--
225000000
May 29, 2012
38.597857
--
223700000
May 25, 2012
38.397079
--
223350000
May 24, 2012
38.320584
--
221900000
May 23, 2012
38.191571
--
221150000
May 22, 2012
38.088457
--
220950000
May 21, 2012
37.84469
--
221200000
May 18, 2012
37.345915
--
221500000
May 17, 2012
37.736672
--
222350000
May 16, 2012
38.259309
--
222350000
May 15, 2012
38.353928
--
222350000
May 14, 2012
38.37727
--
222350000
May 11, 2012
38.618566
--
222650000
May 10, 2012
38.756261
--
221900000
May 09, 2012
38.707507
--
221500000
May 08, 2012
38.815815
--
220550000
May 07, 2012
38.806822
--
220200000
May 04, 2012
38.780717
--
220200000
May 03, 2012
38.76627
--
219600000
May 02, 2012
38.741512
--
219600000
May 01, 2012
38.781564
0.176618
219000000
Apr 30, 2012
38.847054
--
218650000
Apr 27, 2012
38.890017
--
218650000
Apr 26, 2012
38.852289
--
218650000
Apr 25, 2012
38.77491
--
218100000
Apr 24, 2012
38.657184
--
217850000
Apr 23, 2012
38.619321
--
217850000
Apr 20, 2012
38.648851
--
217750000
Apr 19, 2012
38.701869
--
217350000
Apr 18, 2012
38.706204
--
217250000
Apr 17, 2012
38.777533
--
217300000
Apr 16, 2012
38.749231
--
217000000
Apr 13, 2012
38.673804
--
217000000
Apr 12, 2012
38.801376
--
217000000
Apr 11, 2012
38.475637
--
217250000
Apr 10, 2012
38.434049
--
217250000
Apr 09, 2012
38.684431
--
217250000
Apr 05, 2012
38.761525
--
217250000
Apr 04, 2012
38.761242
--
217000000
Apr 03, 2012
38.846349
--
216750000
Apr 02, 2012
38.862571
0.187354
216750000
Mar 30, 2012
38.932114
--
216350000
Mar 29, 2012
38.988175
--
216350000
Mar 28, 2012
39.068107
--
216200000
Mar 27, 2012
39.056596
--
215550000
Mar 26, 2012
39.01763
--
215150000
Mar 23, 2012
39.002356
--
214900000
Mar 22, 2012
38.92793
--
214900000
Mar 21, 2012
39.011072
--
214300000
Mar 20, 2012
39.02976
--
214200000
Mar 19, 2012
39.045485
--
214200000
Mar 16, 2012
39.024242
--
214200000
Mar 15, 2012
38.984611
--
214200000
Mar 14, 2012
39.049395
--
213850000
Mar 13, 2012
39.167085
--
212700000
Mar 12, 2012
39.03941
--
212450000
Mar 09, 2012
38.97255
--
212150000
Mar 08, 2012
38.875721
--
211950000
Mar 07, 2012
38.711512
--
212050000
Mar 06, 2012
38.600194
--
212100000
Mar 05, 2012
38.958591
--
211800000
Mar 02, 2012
39.037958
--
211600000
Mar 01, 2012
39.000602
0.148724
211300000
Feb 29, 2012
39.101511
--
210450000
Feb 28, 2012
39.077103
--
209950000
Feb 27, 2012
38.971879
--
209450000
Feb 24, 2012
38.909696
--
209350000
Feb 23, 2012
38.878871
--
208500000
Feb 22, 2012
38.779456
--
208400000
Feb 21, 2012
38.790267
--
207950000
Feb 17, 2012
38.691667
--
206700000
Feb 16, 2012
38.613957
--
206700000
Feb 15, 2012
38.582495
--
206700000
Feb 14, 2012
38.566841
--
206250000
Feb 13, 2012
38.545776
--
206050000
Feb 10, 2012
38.316444
--
206050000
Feb 09, 2012
38.534569
--
206050000
Feb 08, 2012
38.524894
--
205900000
Feb 07, 2012
38.427683
--
205650000
Feb 06, 2012
38.359492
--
205650000
Feb 03, 2012
38.370053
--
205100000
Feb 02, 2012
38.176769
--
204750000
Feb 01, 2012
38.105332
0.175628
203950000
Jan 31, 2012
38.114224
--
203350000
Jan 30, 2012
38.029853
--
202750000
Jan 27, 2012
38.056323
--
202550000
Jan 26, 2012
37.985602
--
202350000
Jan 25, 2012
37.884441
--
201700000
Jan 24, 2012
37.754702
--
201050000
Jan 23, 2012
37.723547
--
200550000
Jan 20, 2012
37.678218
--
200200000
Jan 19, 2012
37.544803
--
199500000
Jan 18, 2012
37.424728
--
198700000
Jan 17, 2012
37.291057
--
198550000
Jan 13, 2012
37.223865
--
197850000
Jan 12, 2012
37.313708
--
197800000
Jan 11, 2012
37.221739
--
197800000
Jan 10, 2012
37.206214
--
197000000
Jan 09, 2012
37.03451
--
197000000
Jan 06, 2012
36.889504
--
197000000
Jan 05, 2012
36.728292
--
196250000
Jan 04, 2012
36.317049
--
196150000
Jan 03, 2012
35.939284
--
196150000
Dec 30, 2011
35.584275
--
196350000
Dec 29, 2011
35.523096
--
196350000
Dec 28, 2011
35.406242
--
196350000
Dec 27, 2011
35.459678
0.18255
196950000
Dec 23, 2011
35.909567
--
196650000
Dec 22, 2011
35.8917
--
195850000
Dec 21, 2011
35.670365
--
195950000
Dec 20, 2011
35.619643
--
195950000
Dec 19, 2011
35.52501
--
195950000
Dec 16, 2011
35.694255
--
196100000
Dec 15, 2011
35.835085
--
196100000
Dec 14, 2011
35.847872
--
196100000
Dec 13, 2011
36.07429
--
196900000
Dec 12, 2011
35.947075
--
195650000
Dec 09, 2011
36.092107
--
195650000
Dec 08, 2011
35.874475
--
195650000
Dec 07, 2011
36.1602
--
195650000
Dec 06, 2011
36.238164
--
195700000
Dec 05, 2011
36.107677
--
195700000
Dec 02, 2011
35.785797
--
195800000
Dec 01, 2011
35.647832
0.179632
195800000
Nov 30, 2011
35.942506
--
195250000
Nov 29, 2011
35.670799
--
195150000
Nov 28, 2011
35.869797
--
194750000
Nov 25, 2011
35.687447
--
194750000
Nov 23, 2011
35.563425
--
194750000
Nov 22, 2011
36.009335
--
194750000
Nov 21, 2011
36.13717
--
194900000
Nov 18, 2011
36.426575
--
194900000
Nov 17, 2011
36.392136
--
195050000
Nov 16, 2011
36.604799
--
195100000
Nov 15, 2011
36.794429
--
196000000
Nov 14, 2011
36.813268
--
196200000
Nov 11, 2011
36.952161
--
197600000
Nov 10, 2011
36.615203
--
197650000
Nov 09, 2011
36.567946
--
196800000
Nov 08, 2011
37.081167
--
197000000
Nov 07, 2011
36.993763
--
197200000
Nov 04, 2011
37.010319
--
197200000
Nov 03, 2011
36.863935
--
197150000
Nov 02, 2011
36.764496
--
196900000
Nov 01, 2011
36.498533
0.205405
196800000
Oct 31, 2011
37.235011
--
196800000
Oct 28, 2011
37.616545
--
196500000
Oct 27, 2011
37.567805
--
195000000
Oct 26, 2011
36.986181
--
195000000
Oct 25, 2011
36.772344
--
194850000
Oct 24, 2011
36.916151
--
194500000
Oct 21, 2011
36.713219
--
194500000
Oct 20, 2011
36.468347
--
194500000
Oct 19, 2011
36.375695
--
194450000
Oct 18, 2011
36.358063
--
194450000
Oct 17, 2011
36.014452
--
194550000
Oct 14, 2011
36.130077
--
194650000
Oct 13, 2011
36.054969
--
194400000
Oct 12, 2011
36.315579
--
194200000
Oct 11, 2011
35.935429
--
194200000
Oct 10, 2011
35.889677
--
194200000
Oct 07, 2011
35.525946
--
194200000
Oct 06, 2011
35.372504
--
194300000
Oct 05, 2011
34.70964
--
194450000
Oct 04, 2011
34.443305
--
195650000
Oct 03, 2011
34.754388
0.201078
196150000
Sep 30, 2011
35.773737
--
196150000
Sep 29, 2011
36.001408
--
196150000
Sep 28, 2011
35.884264
--
196300000
Sep 27, 2011
36.072158
--
196000000
Sep 26, 2011
35.613629
--
196000000
Sep 23, 2011
35.711821
--
196000000
Sep 22, 2011
35.627565
--
196950000
Sep 21, 2011
36.301231
--
197050000
Sep 20, 2011
36.636192
--
197050000
Sep 19, 2011
36.692322
--
197050000
Sep 16, 2011
36.901383
--
196550000
Sep 15, 2011
36.989486
--
196550000
Sep 14, 2011
36.671921
--
196450000
Sep 13, 2011
36.477605
--
196450000
Sep 12, 2011
36.383643
--
196850000
Sep 09, 2011
36.983271
--
196350000
Sep 08, 2011
37.289332
--
196350000
Sep 07, 2011
37.439439
--
195750000
Sep 06, 2011
37.087475
--
195350000
Sep 02, 2011
37.329792
--
195350000
Sep 01, 2011
37.593572
0.207321
195550000
Aug 31, 2011
37.836172
--
195800000
Aug 30, 2011
37.829173
--
195600000
Aug 29, 2011
37.763832
--
195600000
Aug 26, 2011
37.295317
--
195150000
Aug 25, 2011
37.062508
--
195150000
Aug 24, 2011
36.642623
--
195150000
Aug 23, 2011
36.363679
--
195150000
Aug 22, 2011
36.393487
--
195150000
Aug 19, 2011
36.899492
--
196100000
Aug 18, 2011
36.83181
--
196100000
Aug 17, 2011
37.535454
--
195250000
Aug 16, 2011
37.440161
--
195050000
Aug 15, 2011
37.519832
--
194500000
Aug 12, 2011
37.014924
--
194050000
Aug 11, 2011
36.615044
--
193700000
Aug 10, 2011
35.80105
--
194300000
Aug 09, 2011
35.9836
--
200100000
Aug 08, 2011
33.809918
--
205200000
Aug 05, 2011
37.084095
--
209350000
Aug 04, 2011
37.851184
--
210350000
Aug 03, 2011
38.703354
--
209700000
Aug 02, 2011
38.615887
--
209700000
Aug 01, 2011
38.753093
0.212331
209700000
Jul 29, 2011
38.674353
--
209550000
Jul 28, 2011
38.801561
--
209550000
Jul 27, 2011
38.931449
--
209100000
Jul 26, 2011
39.164598
--
208300000
Jul 25, 2011
39.146177
--
208250000
Jul 22, 2011
39.340081
--
208250000
Jul 21, 2011
39.305583
--
207700000
Jul 20, 2011
39.091212
--
206900000
Jul 19, 2011
39.038888
--
206450000
Jul 18, 2011
38.986473
--
205850000
Jul 15, 2011
39.294591
--
206250000
Jul 14, 2011
39.232379
--
206050000
Jul 13, 2011
39.302276
--
205200000
Jul 12, 2011
39.228468
--
204950000
Jul 11, 2011
39.33566
--
204700000
Jul 08, 2011
39.511582
--
204300000
Jul 07, 2011
39.534884
--
203950000
Jul 06, 2011
39.485211
--
203800000
Jul 05, 2011
39.486185
--
203100000
Jul 01, 2011
39.410408
0.215545
202750000
Jun 30, 2011
39.60607
--
201950000
Jun 29, 2011
39.469432
--
201950000
Jun 28, 2011
39.399022
--
201400000
Jun 27, 2011
39.226953
--
201400000
Jun 24, 2011
39.198312
--
201200000
Jun 23, 2011
39.252569
--
201050000
Jun 22, 2011
39.315528
--
201050000
Jun 21, 2011
39.247899
--
200700000
Jun 20, 2011
39.099924
--
200700000
Jun 17, 2011
39.140852
--
201100000
Jun 16, 2011
38.838338
--
201500000
Jun 15, 2011
39.213391
--
200900000
Jun 14, 2011
39.368432
--
200500000
Jun 13, 2011
39.256663
--
200500000
Jun 10, 2011
39.274023
--
200500000
Jun 09, 2011
39.331996
--
200250000
Jun 08, 2011
39.354891
--
199850000
Jun 07, 2011
39.467852
--
199700000
Jun 06, 2011
39.502795
--
199700000
Jun 03, 2011
39.575566
--
199150000
Jun 02, 2011
39.605679
--
198850000
Jun 01, 2011
39.711636
0.211238
198700000
May 31, 2011
40.046082
--
197250000
May 27, 2011
40.03984
--
197150000
May 26, 2011
39.969317
--
196050000
May 25, 2011
40.017871
--
195600000
May 24, 2011
39.984022
--
194650000
May 23, 2011
40.011155
--
193950000
May 20, 2011
40.046096
--
193050000
May 19, 2011
40.075442
--
192200000
May 18, 2011
40.057087
--
191250000
May 17, 2011
40.051378
--
190800000
May 16, 2011
40.018033
--
190400000
May 13, 2011
40.056172
--
190150000
May 12, 2011
40.029732
--
189300000
May 11, 2011
39.963957
--
189200000
May 10, 2011
39.946496
--
188400000
May 09, 2011
39.856581
--
187950000
May 06, 2011
39.843858
--
187950000
May 05, 2011
39.791755
--
187700000
May 04, 2011
39.836428
--
187450000
May 03, 2011
39.78699
--
187400000
May 02, 2011
39.762032
0.206911
187150000
Apr 29, 2011
39.975593
--
186400000
Apr 28, 2011
39.938475
--
186000000
Apr 27, 2011
39.888662
--
186000000
Apr 26, 2011
39.812604
--
185350000
Apr 25, 2011
39.731992
--
184900000
Apr 21, 2011
39.653512
--
184900000
Apr 20, 2011
39.720005
--
187550000
Apr 19, 2011
39.45935
--
184100000
Apr 18, 2011
39.277347
--
184100000
Apr 15, 2011
39.378164
--
184300000
Apr 14, 2011
39.350991
--
183300000
Apr 13, 2011
39.40819
--
183600000
Apr 12, 2011
39.401202
--
182600000
Apr 11, 2011
39.438429
--
181800000
Apr 08, 2011
39.554763
--
181750000
Apr 07, 2011
39.524747
--
181350000
Apr 06, 2011
39.627779
--
180900000
Apr 05, 2011
39.59102
--
179800000
Apr 04, 2011
39.480409
--
179100000
Apr 01, 2011
39.521014
0.215065
178750000
Mar 31, 2011
39.663924
--
178550000
Mar 30, 2011
39.547512
--
177950000
Mar 29, 2011
39.521582
--
177100000
Mar 28, 2011
39.501725
--
176400000
Mar 25, 2011
39.484238
--
176200000
Mar 24, 2011
39.412665
--
174950000
Mar 23, 2011
39.43632
--
174600000
Mar 22, 2011
39.418394
--
174350000
Mar 21, 2011
39.334016
--
173700000
Mar 18, 2011
39.284435
--
173150000
Mar 17, 2011
39.181837
--
172650000
Mar 16, 2011
39.156648
--
172350000
Mar 15, 2011
39.261912
--
172000000
Mar 14, 2011
39.352219
--
171400000
Mar 11, 2011
39.385451
--
171250000
Mar 10, 2011
39.360707
--
171100000
Mar 09, 2011
39.465837
--
170900000
Mar 08, 2011
39.405597
--
170650000
Mar 07, 2011
39.28495
--
169700000
Mar 04, 2011
39.438727
--
169700000
Mar 03, 2011
39.425802
--
172450000
Mar 02, 2011
39.269648
--
169500000
Mar 01, 2011
39.102939
0.229304
168750000
Feb 28, 2011
39.467557
--
169050000
Feb 25, 2011
39.258415
--
167950000
Feb 24, 2011
39.297741
--
167950000
Feb 23, 2011
39.321077
--
167850000
Feb 22, 2011
39.265763
--
167150000
Feb 18, 2011
39.553022
--
167300000
Feb 17, 2011
39.372967
--
166300000
Feb 16, 2011
39.478407
--
166550000
Feb 15, 2011
39.268858
--
165500000
Feb 14, 2011
39.392547
--
165750000
Feb 11, 2011
39.381542
--
166550000
Feb 10, 2011
39.270989
--
165400000
Feb 09, 2011
39.190424
--
165050000
Feb 08, 2011
39.199146
--
165250000
Feb 07, 2011
39.122906
--
164250000
Feb 04, 2011
39.142252
--
164400000
Feb 03, 2011
38.986988
--
163200000
Feb 02, 2011
38.991619
--
163400000
Feb 01, 2011
38.885064
0.220311
162850000
Jan 31, 2011
39.069914
--
163050000
Jan 28, 2011
38.882304
--
161950000
Jan 27, 2011
39.177327
--
162150000
Jan 26, 2011
39.040342
--
161100000
Jan 25, 2011
39.052702
--
161350000
Jan 24, 2011
38.96416
--
160750000
Jan 21, 2011
39.026857
--
161150000
Jan 20, 2011
38.916315
--
159950000
Jan 19, 2011
38.999388
--
159950000
Jan 18, 2011
39.009028
--
160300000
Jan 14, 2011
38.989118
--
159450000
Jan 13, 2011
39.04255
--
159450000
Jan 12, 2011
39.051668
--
159650000
Jan 11, 2011
38.848267
--
158650000
Jan 10, 2011
38.952473
--
159000000
Jan 07, 2011
38.848136
--
158250000
Jan 06, 2011
38.939962
--
158250000
Jan 05, 2011
38.919737
--
158000000
Jan 04, 2011
38.927386
--
158250000
Jan 03, 2011
38.784536
--
157750000
Dec 31, 2010
38.842444
--
157750000
Dec 30, 2010
38.631593
--
157700000
Dec 29, 2010
38.619553
--
157750000
Dec 28, 2010
38.507045
0.218076
157800000
Dec 27, 2010
38.59895
--
157050000
Dec 23, 2010
38.57741
--
157150000
Dec 22, 2010
38.461121
--
156600000
Dec 21, 2010
38.509552
--
156900000
Dec 20, 2010
38.421714
--
156450000
Dec 17, 2010
38.659859
--
156200000
Dec 16, 2010
38.67333
--
156200000
Dec 15, 2010
38.773589
--
156450000
Dec 14, 2010
38.787866
--
155550000
Dec 13, 2010
39.136196
--
155700000
Dec 10, 2010
39.037561
--
155200000
Dec 09, 2010
39.063053
--
155200000
Dec 08, 2010
38.907071
--
154700000
Dec 07, 2010
39.042306
--
154900000
Dec 06, 2010
38.948076
--
154150000
Dec 03, 2010
39.058458
--
153950000
Dec 02, 2010
39.002166
--
153950000
Dec 01, 2010
38.937581
0.246341
153400000
Nov 30, 2010
39.083115
--
153300000
Nov 29, 2010
39.102383
--
152250000
Nov 26, 2010
39.251535
--
152250000
Nov 24, 2010
39.29169
--
152400000
Nov 23, 2010
39.1642
--
152600000
Nov 22, 2010
39.178803
--
151600000
Nov 19, 2010
39.472657
--
150850000
Nov 18, 2010
39.516491
--
151700000
Nov 17, 2010
39.223725
--
150700000
Nov 16, 2010
39.344547
--
151100000
Nov 15, 2010
39.583012
--
151150000
Nov 12, 2010
39.598272
--
151200000
Nov 11, 2010
39.625306
--
151200000
Nov 10, 2010
39.706038
--
151200000
Nov 09, 2010
39.678363
--
151750000
Nov 08, 2010
39.613317
--
150850000
Nov 05, 2010
39.664984
--
149850000
Nov 04, 2010
39.673059
--
149850000
Nov 03, 2010
39.446233
--
150200000
Nov 02, 2010
39.313526
--
149150000
Nov 01, 2010
39.429991
0.207041
149300000
Oct 29, 2010
39.527014
--
148300000
Oct 28, 2010
39.569913
--
148500000
Oct 27, 2010
39.424276
--
147650000
Oct 26, 2010
39.450588
--
147200000
Oct 25, 2010
39.327038
--
146050000
Oct 22, 2010
39.51541
--
145900000
Oct 21, 2010
39.333484
--
145650000
Oct 20, 2010
39.242099
--
144400000
Oct 19, 2010
39.30075
--
144500000
Oct 18, 2010
39.44132
--
144650000
Oct 15, 2010
39.437567
--
144850000
Oct 14, 2010
39.654001
--
144850000
Oct 13, 2010
39.798756
--
145200000
Oct 12, 2010
39.652603
--
144200000
Oct 11, 2010
39.70312
--
144200000
Oct 08, 2010
39.606185
--
144200000
Oct 07, 2010
39.553642
--
144900000
Oct 06, 2010
39.494562
--
144500000
Oct 05, 2010
39.53381
--
145100000
Oct 04, 2010
39.442216
--
144150000
Oct 01, 2010
39.500202
0.228235
142950000
Sep 30, 2010
39.717978
--
142100000
Sep 29, 2010
39.822877
--
141950000
Sep 28, 2010
39.647903
--
141150000
Sep 27, 2010
39.773722
--
140000000
Sep 24, 2010
39.769266
--
139200000
Sep 23, 2010
39.751558
--
138550000
Sep 22, 2010
39.779503
--
137750000
Sep 21, 2010
39.780016
--
136950000
Sep 20, 2010
39.922111
--
136950000
Sep 17, 2010
39.903102
--
136650000
Sep 16, 2010
39.830077
--
136450000
Sep 15, 2010
39.826789
--
136550000
Sep 14, 2010
39.759779
--
135400000
Sep 13, 2010
39.882049
--
134750000
Sep 10, 2010
39.83742
--
134000000
Sep 09, 2010
39.677712
--
133350000
Sep 08, 2010
39.835314
--
133250000
Sep 07, 2010
39.761653
--
132500000
Sep 03, 2010
39.779873
--
132350000
Sep 02, 2010
39.688394
--
131600000
Sep 01, 2010
39.720816
0.306827
131450000
Aug 31, 2010
39.869203
--
130650000
Aug 30, 2010
39.880199
--
129750000
Aug 27, 2010
39.925332
--
129500000
Aug 26, 2010
39.684839
--
128650000
Aug 25, 2010
39.702486
--
128650000
Aug 24, 2010
39.682668
--
128650000
Aug 23, 2010
39.792818
--
127700000
Aug 20, 2010
39.796429
--
127600000
Aug 19, 2010
39.804561
--
126650000
Aug 18, 2010
39.977817
--
125850000
Aug 17, 2010
39.817949
--
124900000
Aug 16, 2010
39.794737
--
124700000
Aug 13, 2010
39.825383
--
123700000
Aug 12, 2010
39.542878
--
123200000
Aug 11, 2010
39.42489
--
122700000
Aug 10, 2010
39.54749
--
122100000
Aug 09, 2010
39.531646
--
121350000
Aug 06, 2010
39.503814
--
121200000
Aug 05, 2010
39.383839
--
120600000
Aug 04, 2010
39.355126
--
120500000
Aug 03, 2010
39.096503
--
120500000
Aug 02, 2010
39.077982
0.308625
120000000
Jul 30, 2010
39.150855
--
119450000
Jul 29, 2010
39.157076
--
119300000
Jul 28, 2010
39.123805
--
118300000
Jul 27, 2010
39.161331
--
117600000
Jul 26, 2010
39.097802
--
116750000
Jul 23, 2010
38.749646
--
116700000
Jul 22, 2010
38.547987
--
115850000
Jul 21, 2010
38.340293
--
115200000
Jul 20, 2010
38.327916
--
115050000
Jul 19, 2010
38.12434
--
114600000
Jul 16, 2010
38.090715
--
114600000
Jul 15, 2010
38.103876
--
114250000
Jul 14, 2010
38.016079
--
113850000
Jul 13, 2010
37.938592
--
113700000
Jul 12, 2010
37.60167
--
113400000
Jul 09, 2010
37.660571
--
113050000
Jul 08, 2010
37.407012
--
112850000
Jul 07, 2010
37.16775
--
112450000
Jul 06, 2010
36.87669
--
112200000
Jul 02, 2010
36.903255
--
111700000
Jul 01, 2010
36.837992
0.247672
111700000
Jun 30, 2010
36.92811
--
111500000
Jun 29, 2010
36.750839
--
111250000
Jun 28, 2010
37.187404
--
110700000
Jun 25, 2010
37.034705
--
110200000
Jun 24, 2010
36.951461
--
110200000
Jun 23, 2010
36.947858
--
110150000
Jun 22, 2010
36.934977
--
109950000
Jun 21, 2010
36.997683
--
109650000
Jun 18, 2010
37.127041
--
109150000
Jun 17, 2010
37.100522
--
109150000
Jun 16, 2010
37.027867
--
108650000
Jun 15, 2010
37.25864
--
108000000
Jun 14, 2010
36.898749
--
107700000
Jun 11, 2010
36.855649
--
107600000
Jun 10, 2010
36.59825
--
107600000
Jun 09, 2010
36.293807
--
107250000
Jun 08, 2010
36.243403
--
107250000
Jun 07, 2010
36.315068
--
107200000
Jun 04, 2010
36.337385
--
106900000
Jun 03, 2010
36.759119
--
106450000
Jun 02, 2010
36.633134
--
106150000
Jun 01, 2010
36.267495
0.243633
106000000
May 28, 2010
36.597616
--
105700000
May 27, 2010
36.579519
--
105650000
May 26, 2010
35.950571
--
105350000
May 25, 2010
35.673606
--
105450000
May 24, 2010
35.870589
--
105350000
May 21, 2010
35.578731
--
105450000
May 20, 2010
35.047475
--
105900000
May 19, 2010
35.919256
--
106150000
May 18, 2010
36.294261
--
106150000
May 17, 2010
36.52358
--
106200000
May 14, 2010
36.809104
--
106200000
May 13, 2010
37.321686
--
106200000
May 12, 2010
37.344354
--
105750000
May 11, 2010
36.959375
--
105500000
May 10, 2010
36.928188
--
105500000
May 07, 2010
35.9166
--
105950000
May 06, 2010
35.273418
--
107700000
May 05, 2010
37.321457
--
107800000
May 04, 2010
38.005493
--
107450000
May 03, 2010
38.339118
0.248372
107150000
Apr 30, 2010
38.51217
--
107000000
Apr 29, 2010
38.61516
--
107000000
Apr 28, 2010
38.519721
--
106850000
Apr 27, 2010
38.542037
--
106100000
Apr 26, 2010
38.759483
--
106100000
Apr 23, 2010
38.843808
--
105750000
Apr 22, 2010
38.860296
--
105650000
Apr 21, 2010
38.800521
--
105600000
Apr 20, 2010
38.68353
--
105350000
Apr 19, 2010
38.524768
--
105350000
Apr 16, 2010
38.584198
--
104950000
Apr 15, 2010
38.849705
--
104800000
Apr 14, 2010
38.785293
--
104800000
Apr 13, 2010
38.673093
--
104700000
Apr 12, 2010
38.671432
--
104600000
Apr 09, 2010
38.539467
--
104550000
Apr 08, 2010
38.521984
--
104450000
Apr 07, 2010
38.490981
--
104450000
Apr 06, 2010
38.503198
--
104450000
Apr 05, 2010
38.514643
--
104400000
Apr 01, 2010
38.540931
0.208824
104400000
Mar 31, 2010
38.730577
--
104400000
Mar 30, 2010
38.856853
--
104150000
Mar 29, 2010
38.990286
--
104000000
Mar 26, 2010
38.942028
--
103600000
Mar 25, 2010
38.992471
--
103150000
Mar 24, 2010
39.153373
--
103150000
Mar 23, 2010
39.253097
--
102650000
Mar 22, 2010
39.170834
--
102550000
Mar 19, 2010
39.105423
--
102350000
Mar 18, 2010
39.24431
--
102100000
Mar 17, 2010
39.335096
--
101300000
Mar 16, 2010
39.134969
--
100900000
Mar 15, 2010
38.98285
--
100450000
Mar 12, 2010
39.036587
--
100100000
Mar 11, 2010
38.837597
--
99500000
Mar 10, 2010
38.736047
--
99150000
Mar 09, 2010
38.655807
--
99000000
Mar 08, 2010
38.606725
--
98600000
Mar 05, 2010
38.561464
--
98050000
Mar 04, 2010
38.462138
--
97250000
Mar 03, 2010
38.338915
--
96950000
Mar 02, 2010
38.408957
--
96050000
Mar 01, 2010
38.139039
0.189551
95400000
Feb 26, 2010
38.180985
--
95100000
Feb 25, 2010
38.06293
--
94600000
Feb 24, 2010
37.983761
--
94000000
Feb 23, 2010
37.8664
--
93750000
Feb 22, 2010
37.845141
--
93250000
Feb 19, 2010
37.817906
--
93000000
Feb 18, 2010
37.769387
--
92400000
Feb 17, 2010
37.655854
--
92100000
Feb 16, 2010
37.414761
--
91350000
Feb 12, 2010
37.197438
--
91050000
Feb 11, 2010
37.188228
--
90650000
Feb 10, 2010
37.030193
--
90400000
Feb 09, 2010
36.922959
--
90100000
Feb 08, 2010
36.764088
--
89850000
Feb 05, 2010
36.803234
--
89850000
Feb 04, 2010
36.994619
--
89600000
Feb 03, 2010
37.423462
--
89450000
Feb 02, 2010
37.436574
--
89150000
Feb 01, 2010
37.15198
0.19026
89150000
Jan 29, 2010
37.0635
--
89150000
Jan 28, 2010
37.210486
--
89000000
Jan 27, 2010
37.310298
--
88550000
Jan 26, 2010
37.336984
--
88150000
Jan 25, 2010
37.283107
--
87750000
Jan 22, 2010
37.236557
--
87450000
Jan 21, 2010
37.660643
--
87400000
Jan 20, 2010
37.884913
--
86850000
Jan 19, 2010
37.937041
--
86600000
Jan 15, 2010
37.97
--
86300000
Jan 14, 2010
37.994431
--
85700000
Jan 13, 2010
37.797859
--
85350000
Jan 12, 2010
37.599548
--
85250000
Jan 11, 2010
37.601101
--
85250000
Jan 08, 2010
37.405351
--
85100000
Jan 07, 2010
37.431658
--
85050000
Jan 06, 2010
37.315062
--
85050000
Jan 05, 2010
37.128471
--
85050000
Jan 04, 2010
36.866457
--
84950000
Dec 31, 2009
36.693924
--
84950000
Dec 30, 2009
36.68278
--
84850000
Dec 29, 2009
36.624558
0.230142
84300000
Dec 28, 2009
36.902632
--
84150000
Dec 24, 2009
36.805383
--
84150000
Dec 23, 2009
36.688828
--
83600000
Dec 22, 2009
36.50849
--
83350000
Dec 21, 2009
36.527534
--
83150000
Dec 18, 2009
36.397437
--
82900000
Dec 17, 2009
36.246478
--
82700000
Dec 16, 2009
36.215406
--
82650000
Dec 15, 2009
36.108324
--
82250000
Dec 14, 2009
36.028088
--
82150000
Dec 11, 2009
36.000433
--
81700000
Dec 10, 2009
35.95344
--
81650000
Dec 09, 2009
35.893669
--
81300000
Dec 08, 2009
35.790375
--
81000000
Dec 07, 2009
35.74323
--
81050000
Dec 04, 2009
35.498675
--
81050000
Dec 03, 2009
35.316021
--
81050000
Dec 02, 2009
35.048187
--
81050000
Dec 01, 2009
34.912174
0.26793
80650000
Nov 30, 2009
35.022962
--
80500000
Nov 27, 2009
34.957549
--
80500000
Nov 25, 2009
35.290323
--
80000000
Nov 24, 2009
35.168402
--
80000000
Nov 23, 2009
35.126897
--
80000000
Nov 20, 2009
35.087638
--
80000000
Nov 19, 2009
35.096899
--
79750000
Nov 18, 2009
35.183357
--
79750000
Nov 17, 2009
35.146391
--
79750000
Nov 16, 2009
35.113481
--
79750000
Nov 13, 2009
34.9826
--
79750000
Nov 12, 2009
34.900177
--
79750000
Nov 11, 2009
34.877983
--
79750000
Nov 10, 2009
34.73426
--
79750000
Nov 09, 2009
34.724907
--
79750000
Nov 06, 2009
34.340553
--
79750000
Nov 05, 2009
33.992215
--
79750000
Nov 04, 2009
33.770473
--
80100000
Nov 03, 2009
33.700703
--
80100000
Nov 02, 2009
34.257664
0.225355
80800000
Oct 30, 2009
34.746165
--
80750000
Oct 29, 2009
34.989563
--
80750000
Oct 28, 2009
34.674027
--
80750000
Oct 27, 2009
35.396258
--
80750000
Oct 26, 2009
35.595732
--
80550000
Oct 23, 2009
35.69333
--
80550000
Oct 22, 2009
35.767283
--
80550000
Oct 21, 2009
35.708222
--
79650000
Oct 20, 2009
35.784465
--
79550000
Oct 19, 2009
35.795838
--
79550000
Oct 16, 2009
35.771772
--
79400000
Oct 15, 2009
35.87177
--
79050000
Oct 14, 2009
35.901839
--
78950000
Oct 13, 2009
35.797899
--
78900000
Oct 12, 2009
35.831587
--
78650000
Oct 09, 2009
35.712397
--
78550000
Oct 08, 2009
35.730358
--
77600000
Oct 07, 2009
35.762487
--
77600000
Oct 06, 2009
35.790482
--
77450000
Oct 05, 2009
35.598625
--
77150000
Oct 02, 2009
35.368932
--
77150000
Oct 01, 2009
35.633959
0.2082
76500000
Sep 30, 2009
36.1242
--
75150000
Sep 29, 2009
36.125823
--
75050000
Sep 28, 2009
36.396814
--
74950000
Sep 25, 2009
37.780209
--
84550000
Sep 24, 2009
35.937734
--
84350000
Sep 23, 2009
36.054611
--
74450000
Sep 22, 2009
36.161727
--
74350000
Sep 21, 2009
35.765807
--
74100000
Sep 18, 2009
35.924293
--
74100000
Sep 17, 2009
36.029002
--
74050000
Sep 16, 2009
36.178063
--
74050000
Sep 15, 2009
35.963805
--
73750000
Sep 14, 2009
35.649621
--
73750000
Sep 11, 2009
35.405756
--
73650000
Sep 10, 2009
35.181977
--
73650000
Sep 09, 2009
34.799552
--
73400000
Sep 08, 2009
34.574238
--
73400000
Sep 04, 2009
34.247127
--
73400000
Sep 03, 2009
34.116347
--
73400000
Sep 02, 2009
33.647544
--
73300000
Sep 01, 2009
33.878088
0.215013
73750000
Aug 31, 2009
34.732132
--
73750000
Aug 28, 2009
35.168425
--
73600000
Aug 27, 2009
35.019834
--
73600000
Aug 26, 2009
35.243496
--
73100000
Aug 25, 2009
35.298768
--
72900000
Aug 24, 2009
35.210212
--
72650000
Aug 21, 2009
35.274473
--
72100000
Aug 20, 2009
34.911158
--
71750000
Aug 19, 2009
35.524943
--
71600000
Aug 18, 2009
35.448595
--
71600000
Aug 17, 2009
35.244578
--
71500000
Aug 14, 2009
36.08265
--
71450000
Aug 13, 2009
36.078505
--
71250000
Aug 12, 2009
35.760608
--
71150000
Aug 11, 2009
35.489977
--
70900000
Aug 10, 2009
35.826208
--
70900000
Aug 07, 2009
36.003383
--
70600000
Aug 06, 2009
35.981369
--
70100000
Aug 05, 2009
36.01483
--
69350000
Aug 04, 2009
35.897803
--
68950000
Aug 03, 2009
35.970136
0.23323
68500000
Jul 31, 2009
35.400689
--
67650000
Jul 30, 2009
34.956817
--
67450000
Jul 29, 2009
34.416984
--
67150000
Jul 28, 2009
34.361977
--
66950000
Jul 27, 2009
34.228602
--
66700000
Jul 24, 2009
33.750868
--
66400000
Jul 23, 2009
33.660314
--
66200000
Jul 22, 2009
33.273596
--
66000000
Jul 21, 2009
33.535258
--
65800000
Jul 20, 2009
33.338185
--
65500000
Jul 17, 2009
33.230735
--
65100000
Jul 16, 2009
33.099068
--
64600000
Jul 15, 2009
33.077591
--
64300000
Jul 14, 2009
32.353725
--
63850000
Jul 13, 2009
31.903499
--
63750000
Jul 10, 2009
31.516412
--
63550000
Jul 09, 2009
31.433987
--
63550000
Jul 08, 2009
31.069468
--
63550000
Jul 07, 2009
31.375778
--
63550000
Jul 06, 2009
31.450944
--
63450000
Jul 02, 2009
31.723337
--
63100000
Jul 01, 2009
31.865357
0.314201
62900000
Jun 30, 2009
31.990275
--
62800000
Jun 29, 2009
31.988668
--
62350000
Jun 26, 2009
31.708642
--
62100000
Jun 25, 2009
31.633411
--
61950000
Jun 24, 2009
31.36494
--
61750000
Jun 23, 2009
30.929055
--
61750000
Jun 22, 2009
30.899097
--
61700000
Jun 19, 2009
31.904963
--
61650000
Jun 18, 2009
31.378341
--
61450000
Jun 17, 2009
31.242793
--
61500000
Jun 16, 2009
32.224569
--
61350000
Jun 15, 2009
32.711889
--
61250000
Jun 12, 2009
33.083564
--
61200000
Jun 11, 2009
33.147149
--
60150000
Jun 10, 2009
33.046231
--
59900000
Jun 09, 2009
32.599392
--
59550000
Jun 08, 2009
32.311044
--
59500000
Jun 05, 2009
32.262927
--
59300000
Jun 04, 2009
32.234807
--
58750000
Jun 03, 2009
31.689385
--
58550000
Jun 02, 2009
31.851475
--
58350000
Jun 01, 2009
31.614106
0.2725
58300000
May 29, 2009
31.34513
--
58200000
May 28, 2009
31.051935
--
58100000
May 27, 2009
30.40977
--
58150000
May 26, 2009
30.589042
--
57700000
May 22, 2009
30.341817
--
57650000
May 21, 2009
30.23378
--
57500000
May 20, 2009
30.453167
--
57200000
May 19, 2009
30.195799
--
56950000
May 18, 2009
29.695297
--
56800000
May 15, 2009
28.789413
--
56800000
May 14, 2009
28.577363
--
56800000
May 13, 2009
28.066288
--
57000000
May 12, 2009
29.157248
--
57000000
May 11, 2009
29.55938
--
56950000
May 08, 2009
29.627149
--
56800000
May 07, 2009
28.393476
--
56850000
May 06, 2009
28.43281
--
56650000
May 05, 2009
27.428257
--
56650000
May 04, 2009
27.384597
--
56550000
May 01, 2009
26.470724
0.275
56500000
Apr 30, 2009
26.667792
--
56350000
Apr 29, 2009
26.435064
--
56150000
Apr 28, 2009
25.654044
--
56150000
Apr 27, 2009
25.815141
--
56150000
Apr 24, 2009
25.937712
--
56050000
Apr 23, 2009
25.259962
--
55950000
Apr 22, 2009
24.7173
--
55850000
Apr 21, 2009
24.562422
--
55900000
Apr 20, 2009
24.415611
--
56350000
Apr 17, 2009
26.41047
--
56300000
Apr 16, 2009
26.097744
--
55900000
Apr 15, 2009
25.608025
--
55750000
Apr 14, 2009
25.406436
--
55650000
Apr 13, 2009
25.453452
--
55600000
Apr 09, 2009
24.964332
--
55500000
Apr 08, 2009
23.557746
--
55300000
Apr 07, 2009
23.499779
--
55150000
Apr 06, 2009
23.522491
--
55150000
Apr 03, 2009
23.829763
--
55050000
Apr 02, 2009
23.594987
--
54750000
Apr 01, 2009
22.840288
0.25
54550000
Mar 31, 2009
22.689787
--
54300000
Mar 30, 2009
21.863485
--
54150000
Mar 27, 2009
22.884634
--
54450000
Mar 26, 2009
22.808736
--
54450000
Mar 25, 2009
22.989445
--
54150000
Mar 24, 2009
23.394844
--
54000000
Mar 23, 2009
23.380898
--
53600000
Mar 20, 2009
21.934797
--
53500000
Mar 19, 2009
22.554206
--
53350000
Mar 18, 2009
22.261257
--
53050000
Mar 17, 2009
21.597393
--
52800000
Mar 16, 2009
21.209825
--
52250000
Mar 13, 2009
20.491475
--
52150000
Mar 12, 2009
19.782516
--
51750000
Mar 11, 2009
18.51766
--
51450000
Mar 10, 2009
17.684011
--
51300000
Mar 09, 2009
15.228396
--
51200000
Mar 06, 2009
14.974004
--
51700000
Mar 05, 2009
15.659981
--
51700000
Mar 04, 2009
17.487378
--
51350000
Mar 03, 2009
16.576754
--
51550000
Mar 02, 2009
16.789474
0.217568
51750000
Feb 27, 2009
19.464867
--
52200000
Feb 26, 2009
20.426158
--
52050000
Feb 25, 2009
19.73695
--
51850000
Feb 24, 2009
19.142562
--
51400000
Feb 23, 2009
17.237413
--
51500000
Feb 20, 2009
17.973952
--
52200000
Feb 19, 2009
17.958876
--
52400000
Feb 18, 2009
19.725596
--
52450000
Feb 17, 2009
21.436223
--
52450000
Feb 13, 2009
23.319155
--
52450000
Feb 12, 2009
23.661152
--
52350000
Feb 11, 2009
24.214644
--
52200000
Feb 10, 2009
23.985976
--
52200000
Feb 09, 2009
24.903202
--
52100000
Feb 06, 2009
24.470287
--
52050000
Feb 05, 2009
23.602969
--
51650000
Feb 04, 2009
23.036873
--
51800000
Feb 03, 2009
23.966953
--
51600000
Feb 02, 2009
24.711953
0.179
51450000
Jan 30, 2009
25.636701
--
51000000
Jan 29, 2009
25.882948
--
50900000
Jan 28, 2009
26.964644
--
50100000
Jan 27, 2009
25.03306
--
49800000
Jan 26, 2009
24.656437
--
49300000
Jan 23, 2009
23.425757
--
48850000
Jan 22, 2009
23.410678
--
48500000
Jan 21, 2009
24.836714
--
47750000
Jan 20, 2009
24.414402
--
46850000
Jan 16, 2009
27.469225
--
46800000
Jan 15, 2009
27.913401
--
46800000
Jan 14, 2009
29.088619
--
46050000
Jan 13, 2009
30.263543
--
45550000
Jan 12, 2009
30.469969
--
45000000
Jan 09, 2009
31.156135
--
44600000
Jan 08, 2009
30.917068
--
44450000
Jan 07, 2009
31.199266
--
43850000
Jan 06, 2009
32.036723
--
42450000
Jan 05, 2009
31.293066
--
41550000
Jan 02, 2009
30.07033
--
41350000
Dec 31, 2008
29.082509
--
40800000
Dec 30, 2008
28.208323
--
40050000
Dec 29, 2008
27.674115
0.424785
39700000
Dec 26, 2008
27.906572
--
39400000
Dec 24, 2008
27.678537
--
39000000
Dec 23, 2008
27.589224
--
38200000
Dec 22, 2008
27.376264
--
38150000
Dec 19, 2008
27.533722
--
37500000
Dec 18, 2008
27.485219
--
36750000
Dec 17, 2008
27.262772
--
35450000
Dec 16, 2008
26.649132
--
35150000
Dec 15, 2008
25.999232
--
35150000
Dec 12, 2008
26.206252
--
34500000
Dec 11, 2008
26.176494
--
34150000
Dec 10, 2008
26.353467
--
33700000
Dec 09, 2008
26.214513
--
33250000
Dec 08, 2008
26.346336
--
32900000
Dec 05, 2008
25.95209
--
32500000
Dec 04, 2008
25.768053
--
31800000
Dec 03, 2008
25.945159
--
31400000
Dec 02, 2008
25.726321
--
31200000
Dec 01, 2008
25.417596
0.19
31050000
Nov 28, 2008
26.609462
--
30450000
Nov 26, 2008
26.35617
--
30150000
Nov 25, 2008
25.430932
--
29400000
Nov 24, 2008
23.996359
--
27850000
Nov 21, 2008
20.987944
--
27800000
Nov 20, 2008
20.812509
--
28050000
Nov 19, 2008
23.62445
--
28100000
Nov 18, 2008
26.351784
--
27950000
Nov 17, 2008
27.052196
--
27700000
Nov 14, 2008
27.698297
--
27200000
Nov 13, 2008
27.702396
--
26850000
Nov 12, 2008
27.944201
--
26350000
Nov 11, 2008
29.138266
--
25950000
Nov 10, 2008
29.103535
--
25550000
Nov 07, 2008
29.136324
--
25250000
Nov 06, 2008
28.869008
--
25200000
Nov 05, 2008
29.44592
--
24700000
Nov 04, 2008
29.711393
--
23900000
Nov 03, 2008
28.996312
0.175
23900000
Oct 31, 2008
28.976123
--
22900000
Oct 30, 2008
28.731493
--
21700000
Oct 29, 2008
28.038968
--
21600000
Oct 28, 2008
27.803778
--
21450000
Oct 27, 2008
27.709844
--
20800000
Oct 24, 2008
28.064154
--
20750000
Oct 23, 2008
28.012771
--
19750000
Oct 22, 2008
28.383544
--
19550000
Oct 21, 2008
28.849802
--
18500000
Oct 20, 2008
29.034565
--
17400000
Oct 17, 2008
27.407974
--
16500000
Oct 16, 2008
26.920191
--
16300000
Oct 15, 2008
26.991532
--
15450000
Oct 14, 2008
27.936712
--
14700000
Oct 13, 2008
25.386198
--
14200000
Oct 10, 2008
20.765176
--
13950000
Oct 09, 2008
21.893224
--
13000000
Oct 08, 2008
23.841364
--
13000000
Oct 07, 2008
23.88714
--
12850000
Oct 06, 2008
26.012562
--
12200000
Oct 03, 2008
27.618785
--
11950000
Oct 02, 2008
26.986267
--
11950000
Oct 01, 2008
27.931416
0.22
11050000
Sep 30, 2008
27.668263
--
11050000
Sep 29, 2008
24.984325
--
11050000
Sep 26, 2008
28.925805
--
10800000
Sep 25, 2008
30.484814
--
10600000
Sep 24, 2008
29.812516
--
10600000
Sep 23, 2008
29.561822
--
9850000
Sep 22, 2008
30.140561
--
9850000
Sep 19, 2008
31.3605
--
9850000
Sep 18, 2008
29.330994
--
9750000
Sep 17, 2008
25.812121
--
9750000
Sep 16, 2008
28.684275
--
9750000
Sep 15, 2008
29.886251
--
9700000
Sep 12, 2008
33.234957
--
9700000
Sep 11, 2008
32.793626
--
9700000
Sep 10, 2008
33.900881
--
9800000
Sep 09, 2008
34.627354
--
9600000
Sep 08, 2008
36.284354
--
9600000
Sep 05, 2008
37.123626
--
9500000
Sep 04, 2008
37.125391
--
9500000
Sep 03, 2008
37.466712
--
9500000
Sep 02, 2008
37.418853
0.199255
9400000
Aug 29, 2008
37.647761
--
9400000
Aug 28, 2008
37.184721
--
9350000
Aug 27, 2008
36.702581
--
9350000
Aug 26, 2008
36.242593
--
9350000
Aug 25, 2008
36.10908
--
9050000
Aug 22, 2008
36.255564
--
9050000
Aug 21, 2008
35.907427
--
9000000
Aug 20, 2008
35.913587
--
9000000
Aug 19, 2008
36.15354
--
9000000
Aug 18, 2008
36.511209
--
8950000
Aug 15, 2008
36.911424
--
8950000
Aug 14, 2008
36.806264
--
8900000
Aug 13, 2008
36.74182
--
8700000
Aug 12, 2008
36.776716
--
8850000
Aug 11, 2008
37.387119
--
8800000
Aug 08, 2008
37.671036
--
8800000
Aug 07, 2008
37.409254
--
8800000
Aug 06, 2008
37.563021
--
8800000
Aug 05, 2008
37.274258
--
8800000
Aug 04, 2008
36.993923
--
8700000
Aug 01, 2008
37.392388
0.208345
8700000
Jul 31, 2008
37.669106
--
8700000
Jul 30, 2008
37.764403
--
8700000
Jul 29, 2008
37.320298
--
8400000
Jul 28, 2008
36.8636
--
8400000
Jul 25, 2008
37.386111
--
8400000
Jul 24, 2008
37.628598
--
8350000
Jul 23, 2008
38.427551
--
8350000
Jul 22, 2008
37.708035
--
8200000
Jul 21, 2008
37.669742
--
8150000
Jul 18, 2008
36.549106
--
8150000
Jul 17, 2008
35.888496
--
8100000
Jul 16, 2008
34.366108
--
7750000
Jul 15, 2008
32.200757
--
7800000
Jul 14, 2008
33.88528
--
7800000
Jul 11, 2008
36.121557
--
7800000
Jul 10, 2008
36.887379
--
7800000
Jul 09, 2008
37.802042
--
7700000
Jul 08, 2008
37.665444
--
7700000
Jul 07, 2008
37.998793
--
7700000
Jul 03, 2008
38.311402
--
7700000
Jul 02, 2008
38.34301
--
7700000
Jul 01, 2008
38.73451
0.214175
7750000
Jun 30, 2008
39.736011
--
7750000
Jun 27, 2008
40.097306
--
7750000
Jun 26, 2008
40.244388
--
7650000
Jun 25, 2008
40.860021
--
7650000
Jun 24, 2008
40.436771
--
7400000
Jun 23, 2008
40.722356
--
7350000
Jun 20, 2008
41.522342
--
7350000
Jun 19, 2008
42.012536
--
7250000
Jun 18, 2008
42.316478
--
7200000
Jun 17, 2008
42.627711
--
7200000
Jun 16, 2008
42.619759
--
7150000
Jun 13, 2008
42.460604
--
7150000
Jun 12, 2008
42.198597
--
7100000
Jun 11, 2008
42.193834
--
7100000
Jun 10, 2008
42.58737
--
7050000
Jun 09, 2008
42.801797
--
7000000
Jun 06, 2008
43.249472
--
7000000
Jun 05, 2008
43.385945
--
7000000
Jun 04, 2008
43.090057
--
6750000
Jun 03, 2008
43.371005
--
6700000
Jun 02, 2008
43.591427
0.246285
6700000
May 30, 2008
44.280694
--
6700000
May 29, 2008
44.072155
--
6600000
May 28, 2008
44.115755
--
6600000
May 27, 2008
43.927779
--
6600000
May 23, 2008
43.953414
--
6600000
May 22, 2008
44.149451
--
6200000
May 21, 2008
44.454226
--
6200000
May 20, 2008
44.766903
--
6200000
May 19, 2008
44.866542
--
5800000
May 16, 2008
45.16625
--
5750000
May 15, 2008
44.842759
--
5750000
May 14, 2008
44.601302
--
5750000
May 13, 2008
44.525353
--
5750000
May 12, 2008
44.455781
--
5750000
May 09, 2008
44.534026
--
5450000
May 08, 2008
44.623203
--
5400000
May 07, 2008
44.283642
--
5400000
May 06, 2008
44.384892
--
5250000
May 05, 2008
44.399871
--
5150000
May 02, 2008
44.506742
--
5150000
May 01, 2008
44.46319
0.235081
5150000
Apr 30, 2008
44.913249
--
5150000
Apr 29, 2008
44.690752
--
5050000
Apr 28, 2008
44.902043
--
4950000
Apr 25, 2008
44.642742
--
4950000
Apr 24, 2008
44.498384
--
4950000
Apr 23, 2008
44.111336
--
4850000
Apr 22, 2008
44.291622
--
4850000
Apr 21, 2008
44.231758
--
4650000
Apr 18, 2008
44.323037
--
4600000
Apr 17, 2008
43.79651
--
4550000
Apr 16, 2008
43.64843
--
4550000
Apr 15, 2008
43.081636
--
4500000
Apr 14, 2008
43.079206
--
4500000
Apr 11, 2008
43.390939
--
4400000
Apr 10, 2008
43.564279
--
4400000
Apr 09, 2008
43.534213
--
4400000
Apr 08, 2008
43.482298
--
4400000
Apr 07, 2008
43.424256
--
4300000
Apr 04, 2008
43.561992
--
4300000
Apr 03, 2008
43.333685
--
4050000
Apr 02, 2008
42.876891
--
4050000
Apr 01, 2008
42.567597
0.255979
4050000
Mar 31, 2008
42.297183
--
4050000
Mar 28, 2008
42.445298
--
4050000
Mar 27, 2008
42.741869
--
4050000
Mar 26, 2008
42.838986
--
4050000
Mar 25, 2008
42.80701
--
4050000
Mar 24, 2008
42.644215
--
4050000
Mar 20, 2008
42.049717
--
4050000
Mar 19, 2008
41.428422
--
4050000
Mar 18, 2008
41.632413
--
4050000
Mar 17, 2008
40.086576
--
4050000
Mar 14, 2008
41.642192
--
4050000
Mar 13, 2008
42.245492
--
3900000
Mar 12, 2008
42.420416
--
4000000
Mar 11, 2008
42.570063
--
4000000
Mar 10, 2008
41.512798
--
4000000
Mar 07, 2008
42.886134
--
4000000
Mar 06, 2008
43.168409
--
4000000
Mar 05, 2008
43.905308
--
4000000
Mar 04, 2008
43.717946
--
3850000
Mar 03, 2008
44.580304
0.230573
3850000
Feb 29, 2008
45.144742
--
3850000
Feb 28, 2008
45.520414
--
3850000
Feb 27, 2008
45.500293
--
3850000
Feb 26, 2008
45.294279
--
3600000
Feb 25, 2008
45.304842
--
3600000
Feb 22, 2008
45.197162
--
3500000
Feb 21, 2008
45.179557
--
3500000
Feb 20, 2008
45.241549
--
3500000
Feb 19, 2008
45.261677
--
3500000
Feb 15, 2008
45.249783
--
3500000
Feb 14, 2008
45.331594
--
3500000
Feb 13, 2008
45.187624
--
3400000
Feb 12, 2008
45.229391
--
3400000
Feb 11, 2008
45.161383
--
3300000
Feb 08, 2008
45.217343
--
3300000
Feb 07, 2008
45.156592
--
3200000
Feb 06, 2008
45.1166
--
3200000
Feb 05, 2008
45.140429
--
3050000
Feb 04, 2008
45.564761
--
3050000
Feb 01, 2008
45.752727
0.161089
2950000
Jan 31, 2008
45.45639
--
2850000
Jan 30, 2008
45.271559
--
2750000
Jan 29, 2008
45.150746
--
2750000
Jan 28, 2008
44.678664
--
2650000
Jan 25, 2008
44.552451
--
2650000
Jan 24, 2008
44.294899
--
2550000
Jan 23, 2008
43.857023
--
2450000
Jan 22, 2008
43.532524
--
2350000
Jan 18, 2008
43.654198
--
2350000
Jan 17, 2008
43.447658
--
2350000
Jan 16, 2008
44.211148
--
2250000
Jan 15, 2008
44.362008
--
2250000
Jan 14, 2008
44.383382
--
2150000
Jan 11, 2008
44.145502
--
2150000
Jan 10, 2008
43.830534
--
2050000
Jan 09, 2008
42.692131
--
2050000
Jan 08, 2008
42.686186
--
2050000
Jan 07, 2008
42.689736
--
1700000
Jan 04, 2008
42.600085
--
1700000
Jan 03, 2008
42.893532
--
1700000
Jan 02, 2008
41.97634
--
1700000
Dec 31, 2007
40.980845
--
1650000
Dec 28, 2007
40.940136
--
1500000
Dec 27, 2007
40.958418
0.740298
1500000
Dec 26, 2007
42.010022
--
1500000
Dec 24, 2007
42.00567
--
1500000
Dec 21, 2007
41.670124
--
1500000
Dec 20, 2007
41.377379
--
1500000
Dec 19, 2007
41.436409
--
1500000
Dec 18, 2007
41.67337
--
1500000
Dec 17, 2007
41.88881
--
1500000
Dec 14, 2007
43.05
--
1500000
Dec 13, 2007
43.15
--
1500000
Dec 12, 2007
43.72
--
1500000
Dec 11, 2007
43.89
--
1500000
Dec 10, 2007
44.48
--
1400000
Dec 07, 2007
44.51
--
1400000
Dec 06, 2007
44.2
--
1400000
Dec 05, 2007
43.49
--
1400000
Dec 04, 2007
43.15
--
1400000
Dec 03, 2007
43.47
0.178491
1400000
Nov 30, 2007
43.77
--
1400000
Nov 29, 2007
42.75
--
1400000
Nov 28, 2007
42.42
--
1400000
Nov 27, 2007
41.83
--
1400000
Nov 26, 2007
41.53
--
1400000
Nov 23, 2007
42.26
--
1400000
Nov 21, 2007
41.71
--
1400000
Nov 20, 2007
41.84
--
1400000
Nov 19, 2007
42.3
--
1400000
Nov 16, 2007
43.13
--
1300000
Nov 15, 2007
43.41
--
1300000
Nov 14, 2007
44.45
--
1300000
Nov 13, 2007
44.07
--
1300000
Nov 12, 2007
43.33
--
1300000
Nov 09, 2007
44.02
--
1300000
Nov 08, 2007
44.2
--
1300000
Nov 07, 2007
44.78
--
1300000
Nov 06, 2007
45.86
--
1300000
Nov 05, 2007
45.82
--
1300000
Nov 02, 2007
46.36
--
1300000
Nov 01, 2007
46.7
0.20743
1300000
Oct 31, 2007
47.7
--
1300000
Oct 30, 2007
47.38
--
1300000
Oct 29, 2007
47.63
--
1300000
Oct 26, 2007
47.46
--
1300000
Oct 25, 2007
46.9
--
1300000
Oct 24, 2007
47
--
1300000
Oct 23, 2007
47.26
--
1300000
Oct 22, 2007
47.01
--
1300000
Oct 19, 2007
47.2
--
1300000
Oct 18, 2007
47.54
--
1300000
Oct 17, 2007
47.6
--
1300000
Oct 16, 2007
47.74
--
1300000
Oct 15, 2007
47.9
--
1300000
Oct 12, 2007
48.12
--
1300000
Oct 11, 2007
47.89
--
1300000
Oct 10, 2007
47.89
--
1300000
Oct 09, 2007
47.73
--
1250000
Oct 08, 2007
47.35
--
1250000
Oct 05, 2007
47.57
--
1250000
Oct 04, 2007
47.38
--
1250000
Oct 03, 2007
47.33
--
1250000
Oct 02, 2007
47.31
--
1250000
Oct 01, 2007
47.14
0.197757
1250000
Sep 28, 2007
47.21
--
1250000
Sep 27, 2007
47.14
--
1250000
Sep 26, 2007
47.03
--
1250000
Sep 25, 2007
46.79
--
1250000
Sep 24, 2007
47.27
--
1250000
Sep 21, 2007
47.35
--
1250000
Sep 20, 2007
47.17
--
1250000
Sep 19, 2007
47.58
--
1250000
Sep 18, 2007
47.75
--
1250000
Sep 17, 2007
47.25
--
1250000
Sep 14, 2007
46.94
--
1250000
Sep 13, 2007
46.84
--
1100000
Sep 12, 2007
46.54
--
1100000
Sep 11, 2007
46.72
--
1100000
Sep 10, 2007
46.83
--
1100000
Sep 07, 2007
46.87
--
1100000
Sep 06, 2007
47.02
--
1100000
Sep 05, 2007
46.96
--
1100000
Sep 04, 2007
47.16
0.217844
1100000
Aug 31, 2007
47.55
--
1100000
Aug 30, 2007
47.11
--
1100000
Aug 29, 2007
47.1
--
1100000
Aug 28, 2007
47.01
--
1100000
Aug 27, 2007
47.28
--
1100000
Aug 24, 2007
47.41
--
1100000
Aug 23, 2007
47.31
--
1100000
Aug 22, 2007
46.9
--
1100000
Aug 21, 2007
46.77
--
1100000
Aug 20, 2007
46.29
--
1100000
Aug 17, 2007
46.08
--
1100000
Aug 16, 2007
44.96
--
1100000
Aug 15, 2007
45.5
--
1100000
Aug 14, 2007
46.19
--
1000000
Aug 13, 2007
46.53
--
1000000
Aug 10, 2007
46.76
--
1000000
Aug 09, 2007
47.15
--
1000000
Aug 08, 2007
47.55
--
950000
Aug 07, 2007
46.95
--
950000
Aug 06, 2007
46.78
--
950000
Aug 03, 2007
47.29
--
950000
Aug 02, 2007
47.55
--
950000
Aug 01, 2007
47.43
0.23189
950000
Jul 31, 2007
47.96
--
950000
Jul 30, 2007
47.86
--
950000
Jul 27, 2007
47.95
--
950000
Jul 26, 2007
47.83
--
950000
Jul 25, 2007
48.16
--
950000
Jul 24, 2007
48.51
--
950000
Jul 23, 2007
49.02
--
950000
Jul 20, 2007
49.11
--
950000
Jul 19, 2007
49.27
--
950000
Jul 18, 2007
49.37
--
950000
Jul 17, 2007
49.48
--
950000
Jul 16, 2007
49.49
--
950000
Jul 13, 2007
49.52
--
950000
Jul 12, 2007
49.45
--
950000
Jul 11, 2007
49.41
--
950000
Jul 10, 2007
49.68
--
850000
Jul 09, 2007
49.73
--
850000
Jul 06, 2007
49.69
--
850000
Jul 05, 2007
49.78
--
850000
Jul 03, 2007
49.87
--
800000
Jul 02, 2007
49.6
0.195297
800000
Jun 29, 2007
49.58
--
800000
Jun 28, 2007
49.49
--
800000
Jun 27, 2007
49.44
--
700000
Jun 26, 2007
49.33
--
700000
Jun 25, 2007
49.39
--
700000
Jun 22, 2007
49.34
--
700000
Jun 21, 2007
49.36
--
700000
Jun 20, 2007
49.46
--
700000
Jun 19, 2007
49.74
--
700000
Jun 18, 2007
49.74
--
700000
Jun 15, 2007
49.65
--
600000
Jun 14, 2007
49.25
--
600000
Jun 13, 2007
49.01
--
600000
Jun 12, 2007
48.76
--
600000
Jun 11, 2007
49.13
--
600000
Jun 08, 2007
49.15
--
600000
Jun 07, 2007
49.14
--
600000
Jun 06, 2007
49.57
--
600000
Jun 05, 2007
49.68
--
600000
Jun 04, 2007
49.83
--
600000
Jun 01, 2007
49.89
0.238819
600000
May 31, 2007
50.12
--
600000
May 30, 2007
50.16
--
600000
May 29, 2007
50.03
--
600000
May 25, 2007
50.02
--
600000
May 24, 2007
50.04
--
600000
May 23, 2007
50.16
--
600000
May 22, 2007
50.17
--
600000
May 21, 2007
50.13
--
600000
May 18, 2007
50.06
--
600000
May 17, 2007
50.12
--
600000
May 16, 2007
50.17
--
600000
May 15, 2007
50.39
--
600000
May 14, 2007
50.45
--
600000
May 11, 2007
50.29
--
600000
May 10, 2007
50.19
--
600000
May 09, 2007
50.24
--
600000
May 08, 2007
50.24
--
600000
May 07, 2007
50.17
--
600000
May 04, 2007
50.13
--
500000
May 03, 2007
50.14
--
500000
May 02, 2007
50.09
--
500000
May 01, 2007
50
0.285359
500000
Apr 30, 2007
50.26
--
500000
Apr 27, 2007
50.27
--
500000
Apr 26, 2007
50.28
--
500000
Apr 25, 2007
50.15
--
500000
Apr 24, 2007
50.17
--
500000
Apr 23, 2007
50.15
--
500000
Apr 20, 2007
50.17
--
500000
Apr 19, 2007
50.07
--
500000
Apr 18, 2007
50.08
--
500000
Apr 17, 2007
50.14
--
500000
Apr 16, 2007
50.13
--
500000
Apr 13, 2007
50.11
--
500000
Apr 12, 2007
50.16
--
500000
Apr 11, 2007
50.19
--
500000
Apr 10, 2007
50.32
--
500000
Apr 09, 2007
50.22
--
500000
Apr 05, 2007
50.23
--
500000
Apr 04, 2007
50.17
--
500000
Apr 03, 2007
50.22
--
500000
Apr 02, 2007
50.19
--
500000
Mar 30, 2007
50.06
--
500000
Mar 29, 2007
50.02
--
500000
Mar 28, 2007
50
--
500000
Mar 27, 2007
49.99
--
500000
Mar 26, 2007
49.96
--
500000
iShares Preferred and Income Securities ETF
Fund Inception
26-Mar-2007
Month End Date
Monthly Total (NAV) Return
Mar 31, 2007
--
Apr 30, 2007
0.4
May 31, 2007
0.3
Jun 30, 2007
-0.61
Jul 31, 2007
-2.89
Aug 31, 2007
-0.37
Sep 30, 2007
-0.26
Oct 31, 2007
1.46
Nov 30, 2007
-7.83
Dec 31, 2007
-4.29
Jan 31, 2008
10.93
Feb 29, 2008
-0.36
Mar 31, 2008
-5.81
Apr 30, 2008
6.81
May 31, 2008
-0.88
Jun 30, 2008
-9.74
Jul 31, 2008
-4.68
Aug 31, 2008
0.5
Sep 30, 2008
-26.12
Oct 31, 2008
5.56
Nov 30, 2008
-7.62
Dec 31, 2008
11.79
Jan 31, 2009
-11.83
Feb 28, 2009
-23.55
Mar 31, 2009
18.11
Apr 30, 2009
18.83
May 31, 2009
18.77
Jun 30, 2009
2.92
Jul 31, 2009
11.75
Aug 31, 2009
-1.26
Sep 30, 2009
4.67
Oct 31, 2009
-3.23
Nov 30, 2009
1.44
Dec 31, 2009
6.24
Jan 31, 2010
1.01
Feb 28, 2010
3.55
Mar 31, 2010
1.95
Apr 30, 2010
-0.03
May 31, 2010
-4.35
Jun 30, 2010
1.58
Jul 31, 2010
6.72
Aug 31, 2010
2.65
Sep 30, 2010
0.4
Oct 31, 2010
0.1
Nov 30, 2010
-0.62
Dec 31, 2010
0.58
Jan 31, 2011
0.59
Feb 28, 2011
1.6
Mar 31, 2011
1.07
Apr 30, 2011
1.35
May 31, 2011
0.7
Jun 30, 2011
-0.57
Jul 31, 2011
-1.84
Aug 31, 2011
-1.61
Sep 30, 2011
-4.95
Oct 31, 2011
4.71
Nov 30, 2011
-2.95
Dec 31, 2011
0.01
Jan 31, 2012
7.11
Feb 29, 2012
3.07
Mar 31, 2012
-0.06
Apr 30, 2012
0.28
May 31, 2012
-0.99
Jun 30, 2012
2.37
Jul 31, 2012
1.48
Aug 31, 2012
1.48
Sep 30, 2012
0.6799999999999999
Oct 31, 2012
1.1400000000000001
Nov 30, 2012
0.08
Dec 31, 2012
0.47000000000000003
Jan 31, 2013
1.16
Feb 28, 2013
0.75
Mar 31, 2013
0.97
Apr 30, 2013
1.23
May 31, 2013
-0.66
Jun 30, 2013
-2.23
Jul 31, 2013
-0.62
Aug 31, 2013
-1.8499999999999999
Sep 30, 2013
0.26
Oct 31, 2013
1.16
Nov 30, 2013
0.4
Dec 31, 2013
-1.0999999999999999
Jan 31, 2014
2.6
Feb 28, 2014
2.23
Mar 31, 2014
1.8
Apr 30, 2014
1.78
May 31, 2014
1.32
Jun 30, 2014
0.54
Jul 31, 2014
-0.45
Aug 31, 2014
1.69
Sep 30, 2014
-0.78
Oct 31, 2014
1.1
Nov 30, 2014
1.24
Dec 31, 2014
-0.32
Jan 31, 2015
1.53
Feb 28, 2015
0.85
Mar 31, 2015
0.37
Apr 30, 2015
-0.11
May 31, 2015
0.24
Jun 30, 2015
-1.11
Jul 31, 2015
1.34
Aug 31, 2015
-0.5700000000000001
Sep 30, 2015
-0.94
Oct 31, 2015
2.2399999999999998
Nov 30, 2015
0.59
Dec 31, 2015
0.15
Jan 31, 2016
-1
Feb 29, 2016
-0.3
Mar 31, 2016
2.4299999999999997
Apr 30, 2016
0.94
May 31, 2016
1.6
Jun 30, 2016
1.16
Jul 31, 2016
1.3
Aug 31, 2016
0.2
Sep 30, 2016
-1.1
Oct 31, 2016
-0.9
Nov 30, 2016
-3.25
Dec 31, 2016
0.31
Jan 31, 2017
2.36
Feb 28, 2017
2.11
Mar 31, 2017
0.55
Apr 30, 2017
1.12
May 31, 2017
0.4
Jun 30, 2017
0.98
Jul 31, 2017
0.71
Aug 31, 2017
-0.01
Sep 30, 2017
-0.11
Oct 31, 2017
-0.5
Nov 30, 2017
0.55
Dec 31, 2017
-0.1
Jan 31, 2018
-1.34
Feb 28, 2018
0.21
Mar 31, 2018
0.49
Apr 30, 2018
-0.68
May 31, 2018
0.87
Jun 30, 2018
1.52
Jul 31, 2018
0.43
Aug 31, 2018
1.09
Sep 30, 2018
-1.46
Oct 31, 2018
-2.19
Nov 30, 2018
-2.2
Dec 31, 2018
-1.53
Jan 31, 2019
4.85
Feb 28, 2019
1.34
Mar 31, 2019
1.16
Apr 30, 2019
0.85
May 31, 2019
-0.05
Jun 30, 2019
1.48
Jul 31, 2019
1.69
Aug 31, 2019
0.58
Sep 30, 2019
0.86
Oct 31, 2019
0.51
Nov 30, 2019
-0.47
Dec 31, 2019
1.89
Jan 31, 2020
1.49
Feb 29, 2020
-4.76
Mar 31, 2020
-12.38
Apr 30, 2020
10.18
May 31, 2020
2.07
Jun 30, 2020
-1.38
Jul 31, 2020
5.42
Aug 31, 2020
1.82
Sep 30, 2020
-0.44
Oct 31, 2020
0.71
Nov 30, 2020
3.93
Dec 31, 2020
2.75
Jan 31, 2021
-1.2
Feb 28, 2021
-1.3
Mar 31, 2021
2.87
Apr 30, 2021
1.26
May 31, 2021
0.9
Jun 30, 2021
1.75
Jul 31, 2021
0.65
Aug 31, 2021
0.13
Sep 30, 2021
-0.74
Oct 31, 2021
1.65
Nov 30, 2021
-2.38
Dec 31, 2021
3.44
Jan 31, 2022
-4.37
Feb 28, 2022
-3.45
Mar 31, 2022
0.79
Apr 30, 2022
-5.97
May 31, 2022
2.61
Jun 30, 2022
-5.42
Jul 31, 2022
6.31
Aug 31, 2022
-3.97
Sep 30, 2022
-3.968
Oct 31, 2022
-3.144
Nov 30, 2022
5.316
Dec 31, 2022
-3.875
Jan 31, 2023
10.523
Feb 28, 2023
-2.012
Mar 31, 2023
-4.198
Apr 30, 2023
1.199
May 31, 2023
-2.28
Jun 30, 2023
2.207
Jul 31, 2023
1.309
Aug 31, 2023
-0.939
Sep 30, 2023
-1.537
Oct 31, 2023
-4.544
Nov 30, 2023
7.92
Dec 31, 2023
2.41
Jan 31, 2024
2.876
Feb 29, 2024
1.212
Record Date
Ex-Date
Payable Date
Total Distribution
Income
ST Cap Gains
LT Cap Gains
Return of Capital
Apr 02, 2024
Apr 01, 2024
Apr 05, 2024
0.156147
0.156147
0
0
0
Mar 04, 2024
Mar 01, 2024
Mar 07, 2024
0.170312
0.170312
0
0
0
Feb 02, 2024
Feb 01, 2024
Feb 07, 2024
0.176477
0.176477
0
0
0
Dec 15, 2023
Dec 14, 2023
Dec 20, 2023
0.192656
0.192656
0
0
0
Dec 04, 2023
Dec 01, 2023
Dec 07, 2023
0.175216
0.175216
0
0
0
Nov 02, 2023
Nov 01, 2023
Nov 07, 2023
0.173026
0.173026
0
0
0
Oct 03, 2023
Oct 02, 2023
Oct 06, 2023
0.160787
0.160787
0
0
0
Sep 05, 2023
Sep 01, 2023
Sep 08, 2023
0.154028
0.154028
0
0
0
Aug 02, 2023
Aug 01, 2023
Aug 07, 2023
0.15718
0.15718
0
0
0
Jul 05, 2023
Jul 03, 2023
Jul 10, 2023
0.158307
0.158307
0
0
0
Jun 02, 2023
Jun 01, 2023
Jun 07, 2023
0.16507
0.16507
0
0
0
May 02, 2023
May 01, 2023
May 05, 2023
0.170587
0.170587
0
0
0
Apr 04, 2023
Apr 03, 2023
Apr 07, 2023
0.185176
0.185176
0
0
0
Mar 02, 2023
Mar 01, 2023
Mar 07, 2023
0.189974
0.189974
0
0
0
Feb 02, 2023
Feb 01, 2023
Feb 07, 2023
0.186147
0.186147
0
0
0
Dec 16, 2022
Dec 15, 2022
Dec 21, 2022
0.237002
0.237002
0
0
0
Dec 02, 2022
Dec 01, 2022
Dec 07, 2022
0.172188
0.172188
0
0
0
Nov 02, 2022
Nov 01, 2022
Nov 07, 2022
0.169962
0.169962
0
0
0
Oct 04, 2022
Oct 03, 2022
Oct 07, 2022
0.169358
0.169358
0
0
0
Sep 02, 2022
Sep 01, 2022
Sep 08, 2022
0.150867
0.150867
0
0
0
Aug 02, 2022
Aug 01, 2022
Aug 05, 2022
0.164128
0.164128
0
0
0
Jul 05, 2022
Jul 01, 2022
Jul 08, 2022
0.13259
0.13259
0
0
0
Jun 02, 2022
Jun 01, 2022
Jun 07, 2022
0.146029
0.146029
0
0
0
May 03, 2022
May 02, 2022
May 06, 2022
0.122512
0.122512
0
0
0
Apr 04, 2022
Apr 01, 2022
Apr 07, 2022
0.136291
0.136291
0
0
0
Mar 02, 2022
Mar 01, 2022
Mar 07, 2022
0.121823
0.121823
0
0
0
Feb 02, 2022
Feb 01, 2022
Feb 07, 2022
0.112243
0.112243
0
0
0
Dec 17, 2021
Dec 16, 2021
Dec 22, 2021
0.126041
0.126041
0
0
0
Dec 02, 2021
Dec 01, 2021
Dec 07, 2021
0.123486
0.123486
0
0
0
Nov 02, 2021
Nov 01, 2021
Nov 05, 2021
0.136753
0.136753
0
0
0
Oct 04, 2021
Oct 01, 2021
Oct 07, 2021
0.148645
0.148645
0
0
0
Sep 02, 2021
Sep 01, 2021
Sep 08, 2021
0.151785
0.151785
0
0
0
Aug 03, 2021
Aug 02, 2021
Aug 06, 2021
0.15055
0.15055
0
0
0
Jul 02, 2021
Jul 01, 2021
Jul 08, 2021
0.154084
0.154084
0
0
0
Jun 02, 2021
Jun 01, 2021
Jun 07, 2021
0.156421
0.156421
0
0
0
May 04, 2021
May 03, 2021
May 07, 2021
0.156325
0.156325
0
0
0
Apr 05, 2021
Apr 01, 2021
Apr 08, 2021
0.151499
0.151499
0
0
0
Mar 02, 2021
Mar 01, 2021
Mar 05, 2021
0.150234
0.150234
0
0
0
Feb 02, 2021
Feb 01, 2021
Feb 05, 2021
0.149714
0.149714
0
0
0
Dec 18, 2020
Dec 17, 2020
Dec 23, 2020
0.061457
0.061457
0
0
0
Dec 02, 2020
Dec 01, 2020
Dec 07, 2020
0.148077
0.148077
0
0
0
Nov 03, 2020
Nov 02, 2020
Nov 06, 2020
0.151564
0.151564
0
0
0
Oct 02, 2020
Oct 01, 2020
Oct 07, 2020
0.157447
0.157447
0
0
0
Sep 02, 2020
Sep 01, 2020
Sep 08, 2020
0.160218
0.160218
0
0
0
Aug 04, 2020
Aug 03, 2020
Aug 07, 2020
0.163345
0.163345
0
0
0
Jul 02, 2020
Jul 01, 2020
Jul 08, 2020
0.167493
0.167493
0
0
0
Jun 02, 2020
Jun 01, 2020
Jun 05, 2020
0.1691
0.1691
0
0
0
May 04, 2020
May 01, 2020
May 07, 2020
0.16972
0.16972
0
0
0
Apr 02, 2020
Apr 01, 2020
Apr 07, 2020
0.173227
0.173227
0
0
0
Mar 03, 2020
Mar 02, 2020
Mar 06, 2020
0.160342
0.160342
0
0
0
Feb 04, 2020
Feb 03, 2020
Feb 07, 2020
0.16376
0.16376
0
0
0
Dec 20, 2019
Dec 19, 2019
Dec 26, 2019
0.154961
0.154961
0
0
0
Dec 03, 2019
Dec 02, 2019
Dec 06, 2019
0.164192
0.164192
0
0
0
Nov 04, 2019
Nov 01, 2019
Nov 07, 2019
0.165909
0.165909
0
0
0
Oct 02, 2019
Oct 01, 2019
Oct 07, 2019
0.159135
0.159135
0
0
0
Sep 04, 2019
Sep 03, 2019
Sep 09, 2019
0.160278
0.160278
0
0
0
Aug 02, 2019
Aug 01, 2019
Aug 07, 2019
0.16531
0.16531
0
0
0
Jul 03, 2019
Jul 02, 2019
Jul 09, 2019
0.161188
0.161188
0
0
0
Jun 04, 2019
Jun 03, 2019
Jun 07, 2019
0.166695
0.166695
0
0
0
May 03, 2019
May 02, 2019
May 08, 2019
0.171983
0.171983
0
0
0
Apr 02, 2019
Apr 01, 2019
Apr 05, 2019
0.180425
0.180425
0
0
0
Mar 04, 2019
Mar 01, 2019
Mar 07, 2019
0.178248
0.178248
0
0
0
Feb 04, 2019
Feb 01, 2019
Feb 07, 2019
0.16935
0.16935
0
0
0
Dec 19, 2018
Dec 18, 2018
Dec 24, 2018
0.257547
0.257547
0
0
0
Dec 04, 2018
Dec 03, 2018
Dec 07, 2018
0.156173
0.156173
0
0
0
Nov 02, 2018
Nov 01, 2018
Nov 07, 2018
0.156483
0.156483
0
0
0
Oct 02, 2018
Oct 01, 2018
Oct 05, 2018
0.159159
0.159159
0
0
0
Sep 05, 2018
Sep 04, 2018
Sep 10, 2018
0.160748
0.160748
0
0
0
Aug 02, 2018
Aug 01, 2018
Aug 07, 2018
0.176215
0.176215
0
0
0
Jul 05, 2018
Jul 03, 2018
Jul 10, 2018
0.194044
0.194044
0
0
0
Jun 04, 2018
Jun 01, 2018
Jun 07, 2018
0.193889
0.193889
0
0
0
May 02, 2018
May 01, 2018
May 07, 2018
0.180445
0.180445
0
0
0
Apr 03, 2018
Apr 02, 2018
Apr 06, 2018
0.165853
0.165853
0
0
0
Mar 02, 2018
Mar 01, 2018
Mar 07, 2018
0.172386
0.172386
0
0
0
Feb 02, 2018
Feb 01, 2018
Feb 07, 2018
0.189298
0.189298
0
0
0
Dec 22, 2017
Dec 21, 2017
Dec 28, 2017
0.099166
0.099166
0
0
0
Dec 04, 2017
Dec 01, 2017
Dec 07, 2017
0.192484
0.192484
0
0
0
Nov 02, 2017
Nov 01, 2017
Nov 07, 2017
0.190852
0.190852
0
0
0
Oct 03, 2017
Oct 02, 2017
Oct 06, 2017
0.175085
0.175085
0
0
0
Sep 06, 2017
Sep 01, 2017
Sep 08, 2017
0.177328
0.177328
0
0
0
Aug 03, 2017
Aug 01, 2017
Aug 07, 2017
0.176751
0.176751
0
0
0
Jul 10, 2017
Jul 06, 2017
Jul 12, 2017
0.178526
0.178526
0
0
0
Jun 05, 2017
Jun 01, 2017
Jun 07, 2017
0.181148
0.181148
0
0
0
May 04, 2017
May 02, 2017
May 08, 2017
0.185363
0.185363
0
0
0
Apr 05, 2017
Apr 03, 2017
Apr 07, 2017
0.190622
0.190622
0
0
0
Mar 03, 2017
Mar 01, 2017
Mar 07, 2017
0.19103
0.19103
0
0
0
Feb 03, 2017
Feb 01, 2017
Feb 07, 2017
0.191439
0.191439
0
0
0
Dec 27, 2016
Dec 22, 2016
Dec 29, 2016
0.20323
0.20323
0
0
0
Dec 05, 2016
Dec 01, 2016
Dec 07, 2016
0.182341
0.182341
0
0
0
Nov 03, 2016
Nov 01, 2016
Nov 07, 2016
0.178931
0.178931
0
0
0
Oct 05, 2016
Oct 03, 2016
Oct 07, 2016
0.167918
0.167918
0
0
0
Sep 06, 2016
Sep 01, 2016
Sep 08, 2016
0.170729
0.170729
0
0
0
Aug 04, 2016
Aug 02, 2016
Aug 08, 2016
0.179242
0.179242
0
0
0
Jul 08, 2016
Jul 06, 2016
Jul 12, 2016
0.173349
0.173349
0
0
0
Jun 03, 2016
Jun 01, 2016
Jun 07, 2016
0.176626
0.176626
0
0
0
May 04, 2016
May 02, 2016
May 06, 2016
0.181968
0.181968
0
0
0
Apr 05, 2016
Apr 01, 2016
Apr 07, 2016
0.192217
0.192217
0
0
0
Mar 03, 2016
Mar 01, 2016
Mar 07, 2016
0.196949
0.196949
0
0
0
Feb 03, 2016
Feb 01, 2016
Feb 05, 2016
0.174528
0.174528
0
0
0
Dec 29, 2015
Dec 24, 2015
Dec 31, 2015
0.317793
0.317793
0
0
0
Dec 03, 2015
Dec 01, 2015
Dec 07, 2015
0.161016
0.161016
0
0
0
Nov 04, 2015
Nov 02, 2015
Nov 06, 2015
0.150564
0.150564
0
0
0
Oct 05, 2015
Oct 01, 2015
Oct 07, 2015
0.170564
0.170564
0
0
0
Sep 03, 2015
Sep 01, 2015
Sep 08, 2015
0.173044
0.173044
0
0
0
Aug 06, 2015
Aug 04, 2015
Aug 10, 2015
0.185445
0.185445
0
0
0
Jul 07, 2015
Jul 02, 2015
Jul 09, 2015
0.182239
0.182239
0
0
0
Jun 03, 2015
Jun 01, 2015
Jun 05, 2015
0.181291
0.181291
0
0
0
May 05, 2015
May 01, 2015
May 07, 2015
0.183775
0.183775
0
0
0
Apr 06, 2015
Apr 01, 2015
Apr 08, 2015
0.17571
0.17571
0
0
0
Mar 04, 2015
Mar 02, 2015
Mar 06, 2015
0.169857
0.169857
0
0
0
Feb 04, 2015
Feb 02, 2015
Feb 06, 2015
0.187583
0.187583
0
0
0
Dec 29, 2014
Dec 24, 2014
Dec 31, 2014
0.377515
0.377515
0
0
0
Dec 03, 2014
Dec 01, 2014
Dec 05, 2014
0.180568
0.180568
0
0
0
Nov 05, 2014
Nov 03, 2014
Nov 07, 2014
0.188584
0.188584
0
0
0
Oct 03, 2014
Oct 01, 2014
Oct 07, 2014
0.19046
0.19046
0
0
0
Sep 04, 2014
Sep 02, 2014
Sep 08, 2014
0.190676
0.190676
0
0
0
Aug 05, 2014
Aug 01, 2014
Aug 07, 2014
0.19265
0.19265
0
0
0
Jul 03, 2014
Jul 01, 2014
Jul 08, 2014
0.183077
0.183077
0
0
0
Jun 04, 2014
Jun 02, 2014
Jun 06, 2014
0.182895
0.182895
0
0
0
May 05, 2014
May 01, 2014
May 07, 2014
0.19129
0.19129
0
0
0
Apr 03, 2014
Apr 01, 2014
Apr 07, 2014
0.193618
0.193618
0
0
0
Mar 05, 2014
Mar 03, 2014
Mar 07, 2014
0.219809
0.219809
0
0
0
Feb 05, 2014
Feb 03, 2014
Feb 07, 2014
0.200032
0.200032
0
0
0
Dec 30, 2013
Dec 26, 2013
Jan 02, 2014
0.614079
0.614079
0
0
0
Dec 04, 2013
Dec 02, 2013
Dec 06, 2013
0.236082
0.236082
0
0
0
Nov 05, 2013
Nov 01, 2013
Nov 07, 2013
0.152591
0.152591
0
0
0
Oct 03, 2013
Oct 01, 2013
Oct 07, 2013
0.149632
0.149632
0
0
0
Sep 05, 2013
Sep 03, 2013
Sep 09, 2013
0.156546
0.156546
0
0
0
Aug 05, 2013
Aug 01, 2013
Aug 07, 2013
0.161634
0.161634
0
0
0
Jul 03, 2013
Jul 01, 2013
Jul 08, 2013
0.158431
0.158431
0
0
0
Jun 05, 2013
Jun 03, 2013
Jun 07, 2013
0.164239
0.164239
0
0
0
May 03, 2013
May 01, 2013
May 07, 2013
0.172894
0.172894
0
0
0
Apr 03, 2013
Apr 01, 2013
Apr 05, 2013
0.174518
0.174518
0
0
0
Mar 05, 2013
Mar 01, 2013
Mar 07, 2013
0.10005
0.10005
0
0
0
Feb 05, 2013
Feb 01, 2013
Feb 07, 2013
0.191533
0.191533
0
0
0
Dec 28, 2012
Dec 26, 2012
Jan 02, 2013
0.259701
0.259701
0
0
0
Dec 05, 2012
Dec 03, 2012
Dec 07, 2012
0.193808
0.193808
0
0
0
Nov 05, 2012
Nov 01, 2012
Nov 07, 2012
0.211135
0.211135
0
0
0
Oct 03, 2012
Oct 01, 2012
Oct 05, 2012
0.202964
0.202964
0
0
0
Sep 06, 2012
Sep 04, 2012
Sep 10, 2012
0.209708
0.209708
0
0
0
Aug 03, 2012
Aug 01, 2012
Aug 07, 2012
0.209572
0.209572
0
0
0
Jul 05, 2012
Jul 02, 2012
Jul 09, 2012
0.205354
0.205354
0
0
0
Jun 05, 2012
Jun 01, 2012
Jun 07, 2012
0.202392
0.202392
0
0
0
May 03, 2012
May 01, 2012
May 07, 2012
0.176618
0.176618
0
0
0
Apr 04, 2012
Apr 02, 2012
Apr 09, 2012
0.187354
0.187354
0
0
0
Mar 05, 2012
Mar 01, 2012
Mar 07, 2012
0.148724
0.148724
0
0
0
Feb 03, 2012
Feb 01, 2012
Feb 07, 2012
0.175628
0.175628
0
0
0
Dec 29, 2011
Dec 27, 2011
Jan 04, 2012
0.18255
0.18255
0
0
0
Dec 05, 2011
Dec 01, 2011
Dec 07, 2011
0.179632
0.179632
0
0
0
Nov 03, 2011
Nov 01, 2011
Nov 07, 2011
0.205405
0.205405
0
0
0
Oct 05, 2011
Oct 03, 2011
Oct 07, 2011
0.201078
0.201078
0
0
0
Sep 06, 2011
Sep 01, 2011
Sep 08, 2011
0.207321
0.207321
0
0
0
Aug 03, 2011
Aug 01, 2011
Aug 05, 2011
0.212331
0.212331
0
0
0
Jul 06, 2011
Jul 01, 2011
Jul 08, 2011
0.215545
0.215545
0
0
0
Jun 03, 2011
Jun 01, 2011
Jun 07, 2011
0.211238
0.211238
0
0
0
May 04, 2011
May 02, 2011
May 06, 2011
0.206911
0.206911
0
0
0
Apr 05, 2011
Apr 01, 2011
Apr 07, 2011
0.215065
0.215065
0
0
0
Mar 03, 2011
Mar 01, 2011
Mar 07, 2011
0.229304
0.229304
0
0
0
Feb 03, 2011
Feb 01, 2011
Feb 07, 2011
0.220311
0.220311
0
0
0
Dec 30, 2010
Dec 28, 2010
Jan 04, 2011
0.218076
0.218076
0
0
0
Dec 03, 2010
Dec 01, 2010
Dec 07, 2010
0.246341
0.246341
0
0
0
Nov 03, 2010
Nov 01, 2010
Nov 05, 2010
0.207041
0.207041
0
0
0
Oct 05, 2010
Oct 01, 2010
Oct 07, 2010
0.228235
0.228235
0
0
0
Sep 03, 2010
Sep 01, 2010
Sep 08, 2010
0.306827
0.306827
0
0
0
Aug 04, 2010
Aug 02, 2010
Aug 06, 2010
0.308625
0.308625
0
0
0
Jul 06, 2010
Jul 01, 2010
Jul 08, 2010
0.247672
0.247672
0
0
0
Jun 03, 2010
Jun 01, 2010
Jun 07, 2010
0.243633
0.243633
0
0
0
May 05, 2010
May 03, 2010
May 07, 2010
0.248372
0.248372
0
0
0
Apr 06, 2010
Apr 01, 2010
Apr 08, 2010
0.208824
0.208824
0
0
0
Mar 03, 2010
Mar 01, 2010
Mar 05, 2010
0.189551
0.189551
0
0
0
Feb 03, 2010
Feb 01, 2010
Feb 05, 2010
0.19026
0.19026
0
0
0
Dec 31, 2009
Dec 29, 2009
Jan 05, 2010
0.230142
0.230142
0
0
0
Dec 03, 2009
Dec 01, 2009
Dec 07, 2009
0.26793
0.26793
0
0
0
Nov 04, 2009
Nov 02, 2009
Nov 06, 2009
0.225355
0.225355
0
0
0
Oct 05, 2009
Oct 01, 2009
Oct 07, 2009
0.2082
0.2082
0
0
0
Sep 03, 2009
Sep 01, 2009
Sep 08, 2009
0.215013
0.215013
0
0
0
Aug 05, 2009
Aug 03, 2009
Aug 07, 2009
0.23323
0.23323
0
0
0
Jul 06, 2009
Jul 01, 2009
Jul 08, 2009
0.314201
0.314201
0
0
0
Jun 03, 2009
Jun 01, 2009
Jun 05, 2009
0.2725
0.2725
0
0
0
May 05, 2009
May 01, 2009
May 07, 2009
0.275
0.275
0
0
0
Apr 03, 2009
Apr 01, 2009
Apr 07, 2009
0.25
0.25
0
0
0
Mar 04, 2009
Mar 02, 2009
Mar 06, 2009
0.217568
0.217568
0
0
0
Feb 04, 2009
Feb 02, 2009
Feb 06, 2009
0.179
0.179
0
0
0
Dec 31, 2008
Dec 29, 2008
Jan 02, 2009
0.424785
0.424785
0
0
0
Dec 03, 2008
Dec 01, 2008
Dec 05, 2008
0.19
0.19
0
0
0
Nov 05, 2008
Nov 03, 2008
Nov 07, 2008
0.175
0.175
0
0
0
Oct 03, 2008
Oct 01, 2008
Oct 07, 2008
0.22
0.22
0
0
0
Sep 04, 2008
Sep 02, 2008
Sep 08, 2008
0.199255
0.199255
0
0
0
Aug 05, 2008
Aug 01, 2008
Aug 07, 2008
0.208345
0.208345
0
0
0
Jul 03, 2008
Jul 01, 2008
Jul 08, 2008
0.214175
0.214175
0
0
0
Jun 04, 2008
Jun 02, 2008
Jun 06, 2008
0.246285
0.246285
0
0
0
May 05, 2008
May 01, 2008
May 07, 2008
0.235081
0.235081
0
0
0
Apr 03, 2008
Apr 01, 2008
Apr 07, 2008
0.255979
0.255979
0
0
0
Mar 05, 2008
Mar 03, 2008
Mar 07, 2008
0.230573
0.230573
0
0
0
Feb 05, 2008
Feb 01, 2008
Feb 07, 2008
0.161089
0.161089
0
0
0
Dec 31, 2007
Dec 27, 2007
Jan 03, 2008
0.740298
0.740298
0
0
0
Dec 05, 2007
Dec 03, 2007
Dec 07, 2007
0.178491
0.178491
0
0
0
Nov 05, 2007
Nov 01, 2007
Nov 07, 2007
0.20743
0.20743
0
0
0
Oct 03, 2007
Oct 01, 2007
Oct 05, 2007
0.197757
0.197757
0
0
0
Sep 06, 2007
Sep 04, 2007
Sep 10, 2007
0.217844
0.217844
0
0
0
Aug 03, 2007
Aug 01, 2007
Aug 07, 2007
0.23189
0.23189
0
0
0
Jul 05, 2007
Jul 02, 2007
Jul 09, 2007
0.195297
0.195297
0
0
0
Jun 05, 2007
Jun 01, 2007
Jun 07, 2007
0.238819
0.238819
0
0
0
May 03, 2007
May 01, 2007
May 07, 2007
0.285359
0.285359
0
0
0