Dark

BME
Blackrock Health Sciences Trust
stock NYSE Closed Ended Fund

At Close

Jul 31, 2026 3:59:53 PM EDT

43.49USD-0.092%(-0.04)85,016

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 9:06:30 AM EDT

43.54USD+0.029%(+0.01)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

43.49USD0.000%(0.00)521

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	43.5500	43.740000	43.00990	43.4900	-0.092%	85,016	0.000%
2026-07-30	43.8000	44.010000	43.20000	43.5300	-1.158%	70,329	-0.092%
2026-07-29	43.8600	44.330000	43.76500	44.0400	+0.388%	30,526	-1.249%
2026-07-28	43.4300	43.960000	43.18000	43.8700	+1.692%	62,908	-0.866%
2026-07-27	43.2100	43.350000	42.96000	43.1400	+0.677%	32,230	+0.811%
2026-07-24	42.8800	43.200000	42.63450	42.8500	+1.014%	46,545	+1.494%
2026-07-23	42.5000	42.690000	42.24000	42.4200	+0.142%	48,988	+2.522%
2026-07-22	42.7000	42.820000	42.25000	42.3600	-0.563%	26,502	+2.668%
2026-07-21	42.2900	42.600000	42.15000	42.6000	+0.519%	38,239	+2.089%
2026-07-20	42.5800	42.920000	42.26000	42.3800	-0.423%	44,893	+2.619%
2026-07-17	42.6700	42.960000	42.14000	42.5600	-0.141%	56,968	+2.185%
2026-07-16	42.5100	42.850000	42.43500	42.6200	+0.828%	40,121	+2.041%
2026-07-15	42.2400	42.505000	42.00000	42.2700	-0.565%	58,210	+2.886%
2026-07-14	42.8500	42.850000	42.03000	42.5100	-1.024%	24,869	+2.305%
2026-07-13	43.0700	43.510000	42.77000	42.9500	-0.140%	57,760	+1.257%
2026-07-10	43.5500	43.550000	43.00000	43.0100	-1.058%	22,008	+1.116%
2026-07-09	43.5100	43.690000	43.35000	43.4700	-0.138%	15,176	+0.046%
2026-07-08	44.0200	44.020000	43.44000	43.5300	-0.978%	35,288	-0.092%
2026-07-07	43.8500	44.350000	43.70200	43.9600	+0.941%	59,986	-1.069%
2026-07-06	43.8700	43.879000	43.17000	43.5500	-0.229%	41,382	-0.138%
2026-07-02	43.0000	43.819900	42.86000	43.6500	+1.441%	57,574	-0.367%
2026-07-01	42.9000	43.135000	42.51000	43.0300	+0.186%	46,367	+1.069%
2026-06-30	42.9700	42.970000	42.22000	42.9500	+0.093%	54,532	+1.257%
2026-06-29	42.7400	42.960000	42.57580	42.9100	+1.179%	77,762	+1.352%
2026-06-26	41.6900	42.499900	41.63010	42.4100	+2.070%	60,737	+2.547%
2026-06-25	40.8100	41.620000	40.81000	41.5500	+2.038%	42,802	+4.669%
2026-06-24	40.5000	40.844600	39.99000	40.7200	+1.017%	34,491	+6.803%
2026-06-23	39.9300	40.509900	39.93000	40.3100	+1.078%	39,105	+7.889%
2026-06-22	39.8500	40.224700	39.78000	39.8800	+0.201%	35,757	+9.052%
2026-06-18	40.0400	40.155000	39.62930	39.8000	-0.276%	51,725	+9.271%
2026-06-17	40.2700	40.425000	39.86000	39.9100	-0.771%	47,712	+8.970%
2026-06-16	40.4200	40.570000	40.18000	40.2200	-0.495%	37,977	+8.130%
2026-06-15	40.7000	40.780000	40.37000	40.4200	-1.270%	40,094	+7.595%
2026-06-12	40.9500	41.099900	40.43500	40.9400	+0.122%	45,577	+6.229%
2026-06-11	40.2500	40.970000	40.25000	40.8900	+1.439%	52,261	+6.359%
2026-06-10	40.6600	40.770000	40.28000	40.3100	-0.420%	49,467	+7.889%
2026-06-09	40.3800	41.000000	40.30000	40.4800	+0.697%	53,439	+7.436%
2026-06-08	40.1200	40.449900	40.02500	40.2000	+0.651%	42,690	+8.184%
2026-06-05	40.5000	40.650000	39.82000	39.9400	+0.176%	43,656	+8.888%
2026-06-04	39.3700	40.140000	39.37000	39.8700	+1.683%	41,213	+9.080%
2026-06-03	39.1500	39.850000	39.15000	39.2100	-0.305%	70,537	+10.916%
2026-06-02	39.9600	39.961300	39.10000	39.3300	-1.675%	67,527	+10.577%
2026-06-01	40.2300	40.230000	39.80500	40.0000	-0.572%	53,169	+8.725%
2026-05-29	40.2700	40.479900	40.00010	40.2300	+0.274%	41,839	+8.103%
2026-05-28	39.6500	40.190000	39.65000	40.1200	+1.160%	54,559	+8.400%
2026-05-27	39.7300	39.949900	39.52000	39.6600	0.000%	27,093	+9.657%
2026-05-26	39.6100	39.890000	39.37000	39.6600	+0.126%	28,942	+9.657%
2026-05-22	39.2700	39.820000	39.27000	39.6100	+0.943%	63,351	+9.796%
2026-05-21	39.2400	39.330000	38.87000	39.2400	-0.076%	37,738	+10.831%
2026-05-20	39.1200	39.410000	39.05000	39.2700	+0.615%	44,733	+10.746%
2026-05-19	38.6000	39.150000	38.45000	39.0300	+1.035%	26,547	+11.427%
2026-05-18	38.4700	39.050000	38.46000	38.6300	-0.103%	61,711	+12.581%
2026-05-15	39.1400	39.310000	38.57000	38.6700	-2.422%	33,375	+12.464%
2026-05-14	39.5800	39.855000	39.41000	39.6300	+0.202%	67,823	+9.740%
2026-05-13	39.3400	39.840000	39.32000	39.5500	+0.381%	75,065	+9.962%
2026-05-12	38.8400	39.540000	38.80000	39.4000	+1.651%	60,610	+10.381%
2026-05-11	38.9000	39.310000	38.75000	38.7600	-0.539%	66,637	+12.203%
2026-05-08	39.2100	39.210000	38.80010	38.9700	-0.485%	73,412	+11.599%
2026-05-07	39.2600	39.450000	39.11000	39.1600	-0.229%	44,304	+11.057%
2026-05-06	39.4600	39.500000	39.09570	39.2500	-0.127%	48,467	+10.803%
2026-05-05	39.4400	39.440000	39.09010	39.3000	+0.434%	66,557	+10.662%
2026-05-04	39.1000	39.339900	39.00000	39.1300	-0.660%	45,287	+11.142%
2026-05-01	39.5200	39.520000	39.19730	39.3900	+0.178%	36,507	+10.409%
2026-04-30	39.1300	39.459900	38.92000	39.3200	+1.576%	98,190	+10.605%
2026-04-29	38.7200	38.990000	38.25010	38.7100	-0.463%	95,355	+12.348%
2026-04-28	39.0600	39.260000	38.87000	38.8900	-0.461%	40,524	+11.828%
2026-04-27	38.9900	39.380000	38.87000	39.0700	-0.128%	57,023	+11.313%
2026-04-24	39.3300	39.459900	38.78000	39.1200	-1.237%	40,341	+11.171%
2026-04-23	39.5600	39.800000	39.07290	39.6100	+0.533%	44,926	+9.796%
2026-04-22	39.3500	39.885300	39.35000	39.4000	+0.382%	34,069	+10.381%
2026-04-21	39.6100	39.840000	39.21000	39.2500	-1.009%	36,751	+10.803%
2026-04-20	39.9300	40.125000	39.60000	39.6500	-0.676%	33,194	+9.685%
2026-04-17	39.8500	40.100000	39.85000	39.9200	+0.605%	30,751	+8.943%
2026-04-16	39.8200	40.137100	39.65010	39.6800	-1.023%	24,688	+9.602%
2026-04-15	39.9700	40.200000	39.79000	40.0900	+0.100%	42,079	+8.481%
2026-04-14	39.4600	40.390000	39.46000	40.0500	+1.624%	51,621	+8.589%
2026-04-13	39.0500	39.660000	39.04000	39.4100	+0.331%	46,400	+10.353%
2026-04-10	39.4100	39.600000	39.00000	39.2800	-0.632%	31,536	+10.718%
2026-04-09	39.0000	39.680000	39.00000	39.5300	+0.816%	29,268	+10.018%
2026-04-08	40.2400	40.240000	38.67000	39.2100	+2.030%	59,181	+10.916%
2026-04-07	38.4200	38.650000	38.10000	38.4300	+0.209%	23,860	+13.167%
2026-04-06	38.9400	39.177200	38.35000	38.3500	-1.134%	47,545	+13.403%
2026-04-02	38.3500	39.140000	38.20640	38.7900	+0.779%	36,009	+12.117%
2026-04-01	38.5600	39.738800	38.43500	38.4900	-0.052%	67,614	+12.990%
2026-03-31	38.2800	38.710000	38.00000	38.5100	+1.744%	108,342	+12.932%
2026-03-30	38.3800	38.380000	37.53000	37.8500	+0.478%	61,450	+14.901%
2026-03-27	39.3900	39.490000	37.51000	37.6700	-3.928%	138,295	+15.450%
2026-03-26	39.3000	39.689900	39.12000	39.2100	-0.356%	36,366	+10.916%
2026-03-25	39.0100	39.592300	39.00000	39.3500	+1.157%	27,764	+10.521%
2026-03-24	39.0200	39.090000	38.88000	38.9000	-1.118%	31,240	+11.799%
2026-03-23	39.7100	39.710000	39.15000	39.3400	+1.733%	102,684	+10.549%
2026-03-20	39.0100	39.418600	38.63000	38.6700	-1.100%	49,227	+12.464%
2026-03-19	39.1700	39.410000	39.06000	39.1000	-0.484%	24,071	+11.228%
2026-03-18	39.5500	39.565000	39.26000	39.2900	-1.281%	27,455	+10.690%
2026-03-17	39.7400	40.229900	39.74000	39.8000	-0.251%	29,369	+9.271%
2026-03-16	39.8200	40.253100	39.77000	39.9000	+0.453%	27,817	+8.997%
2026-03-13	39.9900	40.425000	39.58000	39.7200	-1.268%	30,852	+9.491%
2026-03-12	40.6700	40.670000	40.05000	40.2300	-1.662%	26,913	+8.103%
2026-03-11	40.9100	40.950000	40.51000	40.9100	0.000%	14,863	+6.307%
2026-03-10	41.0200	41.059900	40.49000	40.9100	-0.122%	48,775	+6.307%
2026-03-09	41.0900	41.440000	40.54000	40.9600	-0.703%	58,227	+6.177%
2026-03-06	41.0800	41.250000	40.72000	41.2500	+0.146%	68,364	+5.430%
2026-03-05	41.9000	41.940000	41.11000	41.1900	-2.393%	43,069	+5.584%
2026-03-04	42.2000	42.250000	41.79010	42.2000	-0.095%	46,987	+3.057%
2026-03-03	42.3000	42.420000	41.70000	42.2400	-0.868%	67,093	+2.959%
2026-03-02	42.5100	42.720000	41.95000	42.6100	-0.023%	45,653	+2.065%
2026-02-27	42.2700	42.740000	42.02500	42.6200	+0.757%	39,414	+2.041%
2026-02-26	42.2000	42.300000	41.90150	42.3000	0.000%	28,361	+2.813%
2026-02-25	42.3700	42.440000	42.09010	42.3000	+0.052%	29,822	+2.813%
2026-02-24	42.2200	42.629900	42.14000	42.2780	+0.185%	25,431	+2.867%
2026-02-23	41.7700	42.500000	41.61010	42.2000	+0.933%	36,313	+3.057%
2026-02-20	42.1600	42.265000	41.65000	41.8100	-0.429%	53,740	+4.018%
2026-02-19	42.0000	42.272000	41.94000	41.9900	-0.873%	42,645	+3.572%
2026-02-18	42.5500	42.629900	42.19000	42.3600	-0.094%	56,285	+2.668%
2026-02-17	42.1600	42.500000	42.16000	42.4000	+0.784%	39,479	+2.571%
2026-02-13	41.8100	42.300000	41.81000	42.0700	-0.190%	28,108	+3.375%
2026-02-12	41.9500	42.239900	41.90000	42.1500	+0.621%	31,307	+3.179%
2026-02-11	41.8400	42.190000	41.84000	41.8900	-0.072%	21,921	+3.820%
2026-02-10	42.0900	42.220000	41.87100	41.9200	-0.404%	26,935	+3.745%
2026-02-09	42.2300	42.230000	41.90000	42.0900	-0.024%	38,154	+3.326%
2026-02-06	41.8100	42.250000	41.65250	42.1000	+0.742%	21,821	+3.302%
2026-02-05	41.6500	42.350000	41.60000	41.7900	+0.120%	28,436	+4.068%
2026-02-04	42.1600	42.225000	41.59000	41.7400	-0.501%	39,703	+4.193%
2026-02-03	42.4000	42.400000	41.70000	41.9500	-0.474%	43,664	+3.671%
2026-02-02	41.9700	42.370000	41.74500	42.1500	+0.669%	34,495	+3.179%
2026-01-30	41.5200	41.980000	41.38000	41.8700	+0.770%	31,797	+3.869%
2026-01-29	41.4100	41.560000	41.21000	41.5500	+0.241%	57,810	+4.669%
2026-01-28	41.5100	41.735000	41.30000	41.4500	-0.979%	31,229	+4.922%
2026-01-27	41.8400	41.955000	41.67010	41.8600	-0.712%	54,924	+3.894%
2026-01-26	42.1300	42.380000	42.13000	42.1600	-0.071%	29,890	+3.155%
2026-01-23	42.3500	42.350000	42.01010	42.1900	-0.284%	42,232	+3.081%
2026-01-22	41.9100	42.510000	41.76600	42.3100	+0.810%	45,060	+2.789%
2026-01-21	41.3900	41.990000	41.01000	41.9700	+1.696%	25,627	+3.622%
2026-01-20	41.2300	41.500000	41.01000	41.2700	-1.055%	34,541	+5.379%
2026-01-16	41.8500	42.050000	41.68000	41.7100	-0.430%	31,647	+4.268%
2026-01-15	42.0900	42.460000	41.69000	41.8900	-0.428%	40,680	+3.820%
2026-01-14	41.7900	42.150000	41.64000	42.0700	+0.718%	37,788	+3.375%
2026-01-13	42.0800	42.080000	41.76000	41.7700	-0.286%	24,239	+4.118%
2026-01-12	42.0000	42.000000	41.58350	41.8900	-0.119%	33,721	+3.820%
2026-01-09	41.7600	42.040000	41.76000	41.9400	+0.263%	28,256	+3.696%
2026-01-08	42.1800	42.347600	41.72000	41.8300	-0.547%	45,687	+3.968%
2026-01-07	41.6400	42.230000	41.64000	42.0600	+1.325%	65,028	+3.400%
2026-01-06	40.8800	41.580000	40.79560	41.5100	+1.343%	44,657	+4.770%
2026-01-05	40.9900	41.500000	40.55000	40.9600	-0.558%	53,121	+6.177%
2026-01-02	41.1500	41.290000	40.86000	41.1900	+0.146%	42,319	+5.584%
2025-12-31	41.4300	41.430000	41.13000	41.1300	-0.700%	43,445	+5.738%
2025-12-30	41.3700	41.450000	41.18000	41.4200	+0.291%	32,884	+4.998%
2025-12-29	41.2400	41.450000	41.11000	41.3000	-0.193%	34,880	+5.303%
2025-12-26	41.4400	41.460000	41.24500	41.3800	-0.072%	28,659	+5.099%
2025-12-24	41.2000	41.410000	41.17000	41.4100	+0.656%	15,461	+5.023%
2025-12-23	41.0300	41.369900	41.00000	41.1400	-0.315%	32,649	+5.712%
2025-12-22	40.8000	41.340000	40.80000	41.2700	+0.585%	34,696	+5.379%
2025-12-19	40.7700	41.175000	40.70010	41.0300	+0.774%	56,555	+5.996%
2025-12-18	40.5700	40.900000	40.57000	40.7150	+0.481%	52,968	+6.816%
2025-12-17	40.4100	40.720000	40.41000	40.5200	-0.197%	48,097	+7.330%
2025-12-16	41.1100	41.120000	40.55000	40.6000	-1.144%	59,125	+7.118%
2025-12-15	40.8600	41.089900	40.68010	41.0700	+1.307%	32,642	+5.892%
2025-12-12	40.5200	40.619500	40.43000	40.5400	+0.198%	34,570	+7.277%
2025-12-11	40.2300	40.670000	40.21000	40.4600	+0.822%	27,576	+7.489%
2025-12-10	39.9900	40.235000	39.84500	40.1300	+0.804%	45,737	+8.373%
2025-12-09	40.2400	40.510000	39.81000	39.8100	-1.118%	36,002	+9.244%
2025-12-08	40.7200	40.770000	40.23500	40.2600	-0.959%	54,031	+8.023%
2025-12-05	40.8600	40.969900	40.63000	40.6500	-0.196%	21,643	+6.986%
2025-12-04	40.9000	40.900000	40.73000	40.7300	-0.220%	20,008	+6.776%
2025-12-03	40.6600	40.990000	40.66000	40.8200	+0.172%	32,151	+6.541%
2025-12-02	40.8100	41.100000	40.70000	40.7500	-0.682%	48,659	+6.724%
2025-12-01	41.5500	41.600000	40.95000	41.0300	-1.204%	56,797	+5.996%
2025-11-28	41.6600	41.720000	41.37000	41.5300	-0.192%	34,926	+4.719%
2025-11-26	41.4300	41.675000	41.43000	41.6100	+0.604%	54,802	+4.518%
2025-11-25	40.6100	41.475000	40.61000	41.3600	+1.622%	61,422	+5.150%
2025-11-24	40.5000	40.810000	40.50000	40.7000	+0.568%	41,392	+6.855%
2025-11-21	39.9300	40.694100	39.93000	40.4700	+1.327%	38,254	+7.462%
2025-11-20	40.1700	40.315000	39.86000	39.9400	-0.150%	23,733	+8.888%
2025-11-19	40.0000	40.350000	39.85000	40.0000	-0.075%	31,647	+8.725%
2025-11-18	39.7900	40.099000	39.70000	40.0300	+0.603%	37,417	+8.644%
2025-11-17	39.7900	40.160000	39.73000	39.7900	-0.025%	45,283	+9.299%
2025-11-14	39.9000	40.022400	39.75000	39.8000	-1.339%	36,722	+9.271%
2025-11-13	40.3600	40.699900	40.31000	40.3400	-0.149%	52,747	+7.809%
2025-11-12	40.0000	40.460000	40.00000	40.4000	+1.279%	69,339	+7.649%
2025-11-11	39.2400	39.970000	39.21550	39.8900	+1.968%	83,280	+9.025%
2025-11-10	39.2500	39.250000	38.85000	39.1200	+0.773%	46,262	+11.171%
2025-11-07	39.2600	39.260000	38.61000	38.8200	+0.492%	73,500	+12.030%
2025-11-06	38.5400	38.680000	38.49000	38.6300	+0.416%	55,337	+12.581%
2025-11-05	38.3300	38.534000	38.30740	38.4700	+0.680%	37,604	+13.049%
2025-11-04	38.0000	38.500000	37.91400	38.2100	+0.079%	40,627	+13.818%
2025-11-03	38.1900	38.490000	38.00000	38.1800	-0.469%	58,471	+13.908%
2025-10-31	38.2700	38.517500	38.11000	38.3600	+0.235%	33,295	+13.373%
2025-10-30	37.9800	38.459900	37.98000	38.2700	+0.711%	26,032	+13.640%
2025-10-29	38.4800	38.480000	38.00000	38.0000	-1.016%	55,446	+14.447%
2025-10-28	38.5100	38.559000	38.36000	38.3900	-0.130%	36,258	+13.285%
2025-10-27	38.3600	38.490000	38.24000	38.4400	+0.418%	55,711	+13.137%
2025-10-24	38.1300	38.440000	38.10000	38.2800	+0.367%	42,027	+13.610%
2025-10-23	38.1900	38.289900	38.06010	38.1400	-0.052%	31,084	+14.027%
2025-10-22	38.0600	38.319100	38.06000	38.1600	+0.368%	53,209	+13.968%
2025-10-21	38.1800	38.300000	38.00000	38.0200	-0.026%	51,567	+14.387%
2025-10-20	37.7700	38.148600	37.50520	38.0300	+0.956%	31,451	+14.357%
2025-10-17	37.3800	37.720000	37.37000	37.6700	+0.641%	30,115	+15.450%
2025-10-16	37.5800	37.838100	37.37500	37.4300	-0.160%	52,579	+16.190%
2025-10-15	37.4000	37.702300	37.38000	37.4900	-0.636%	52,738	+16.004%
2025-10-14	37.6800	37.809900	37.45000	37.7300	+0.319%	47,170	+15.266%
2025-10-13	37.5400	37.885000	37.54000	37.6100	+0.267%	58,088	+15.634%
2025-10-10	38.0400	38.379400	37.37000	37.5100	-0.846%	112,550	+15.942%
2025-10-09	38.0000	38.110000	37.76000	37.8300	-0.369%	88,836	+14.962%
2025-10-08	37.6800	38.120800	37.68000	37.9700	+0.850%	50,814	+14.538%
2025-10-07	37.6300	38.000000	37.61000	37.6500	+0.106%	78,101	+15.511%
2025-10-06	38.0100	38.010000	37.59000	37.6100	-0.687%	79,920	+15.634%
2025-10-03	37.4800	37.990000	37.48000	37.8700	+0.825%	85,774	+14.840%
2025-10-02	37.7500	37.780000	37.44550	37.5600	-0.503%	48,419	+15.788%
2025-10-01	37.1400	37.870000	37.14000	37.7500	+1.397%	85,628	+15.205%
2025-09-30	36.3200	37.300000	36.32000	37.2300	+2.506%	81,165	+16.814%
2025-09-29	36.4200	36.420000	36.21000	36.3200	+0.276%	38,738	+19.741%
2025-09-26	36.1500	36.350000	36.01030	36.2200	+0.472%	27,914	+20.072%
2025-09-25	36.3600	36.410000	35.95000	36.0500	-1.152%	44,543	+20.638%
2025-09-24	36.6400	36.669900	36.38000	36.4700	-0.110%	54,729	+19.249%
2025-09-23	36.4300	36.675000	36.43000	36.5100	-0.109%	25,636	+19.118%
2025-09-22	36.3900	36.570000	36.34000	36.5500	+0.357%	34,129	+18.988%
2025-09-19	36.5500	36.600000	36.42000	36.4200	-0.247%	32,980	+19.412%
2025-09-18	36.3400	36.799900	36.23000	36.5100	+0.468%	68,320	+19.118%
2025-09-17	36.2400	36.658500	36.24000	36.3400	-0.220%	70,008	+19.675%
2025-09-16	36.2800	36.549900	36.28000	36.4200	-0.219%	48,788	+19.412%
2025-09-15	36.8000	36.837500	36.43010	36.5000	-1.511%	76,908	+19.151%
2025-09-12	37.3000	37.476700	37.02010	37.0600	-0.670%	40,079	+17.350%
2025-09-11	37.1600	37.580000	37.16000	37.3100	+0.512%	67,643	+16.564%
2025-09-10	37.2300	37.316800	37.03500	37.1200	-0.295%	54,313	+17.161%
2025-09-09	37.0700	37.340000	37.07000	37.2300	+0.459%	41,391	+16.814%
2025-09-08	37.1300	37.150000	36.93000	37.0600	-0.189%	44,696	+17.350%
2025-09-05	36.9500	37.185200	36.90580	37.1300	+0.705%	31,125	+17.129%
2025-09-04	36.8800	36.990000	36.81000	36.8700	0.000%	36,821	+17.955%
2025-09-03	36.8700	37.000000	36.76010	36.8700	+0.327%	42,296	+17.955%
2025-09-02	36.5700	36.955000	36.53800	36.7500	+0.054%	76,281	+18.340%
2025-08-29	36.6500	36.840000	36.48620	36.7300	+0.218%	57,915	+18.405%
2025-08-28	36.6700	36.750000	36.44250	36.6500	0.000%	36,185	+18.663%
2025-08-27	36.6300	36.909900	36.55000	36.6500	+0.164%	53,182	+18.663%
2025-08-26	36.5100	36.705700	36.43700	36.5900	+0.219%	69,974	+18.858%
2025-08-25	36.8000	36.800000	36.35160	36.5100	-0.842%	96,438	+19.118%
2025-08-22	36.9000	37.140000	36.74500	36.8200	+0.245%	49,256	+18.115%
2025-08-21	36.6900	36.930000	36.69000	36.7300	+0.191%	46,578	+18.405%
2025-08-20	36.6100	36.769900	36.52000	36.6600	+0.383%	45,578	+18.631%
2025-08-19	36.2800	36.635000	36.28000	36.5200	+0.412%	44,725	+19.085%
2025-08-18	36.5200	36.640000	36.28700	36.3700	+0.028%	73,809	+19.577%
2025-08-15	36.0500	36.471100	36.05000	36.3600	+0.860%	75,244	+19.609%
2025-08-14	36.0300	36.110000	35.85000	36.0500	0.000%	42,412	+20.638%
2025-08-13	35.4800	36.050000	35.48000	36.0500	+1.607%	58,282	+20.638%
2025-08-12	35.3100	35.613800	35.28000	35.4800	+0.354%	74,151	+22.576%
2025-08-11	35.2300	35.560000	35.23000	35.3550	+0.355%	36,699	+23.009%
2025-08-08	35.1200	35.478300	35.12000	35.2300	+0.171%	73,476	+23.446%
2025-08-07	35.2900	35.370000	35.03000	35.1700	-0.565%	67,473	+23.657%
2025-08-06	35.9700	35.989900	35.31000	35.3700	-0.646%	73,047	+22.957%
2025-08-05	35.8000	35.860000	35.57155	35.6000	-0.586%	80,267	+22.163%
2025-08-04	35.7700	36.011800	35.67000	35.8100	+0.731%	64,183	+21.447%
2025-08-01	35.4500	35.790000	35.37010	35.5500	+0.028%	63,215	+22.335%
2025-07-31	36.2100	36.240000	35.46000	35.5400	-1.168%	54,933	+22.369%
2025-07-30	36.1100	36.300000	35.89000	35.9600	-0.222%	63,227	+20.940%
2025-07-29	35.9300	36.239900	35.86330	36.0400	-0.689%	47,015	+20.671%
2025-07-28	36.6500	36.650000	36.24000	36.2900	-0.384%	48,629	+19.840%
2025-07-25	36.3500	36.490000	36.31000	36.4300	+0.691%	35,527	+19.380%
2025-07-24	36.2400	36.426396	36.18000	36.1800	-0.604%	34,019	+20.205%
2025-07-23	36.0500	36.449900	36.05000	36.4000	+1.365%	39,048	+19.478%
2025-07-22	35.6100	35.980000	35.61000	35.9100	+1.240%	45,723	+21.108%
2025-07-21	35.5000	35.845000	35.47000	35.4700	-0.365%	51,699	+22.611%
2025-07-18	35.8500	36.100000	35.55000	35.6000	-0.780%	41,664	+22.163%
2025-07-17	36.0300	36.185000	35.81000	35.8800	-0.472%	40,683	+21.210%
2025-07-16	35.7500	36.500000	35.75000	36.0500	+0.726%	71,113	+20.638%
2025-07-15	36.2300	36.520000	35.74110	35.7900	-1.945%	57,108	+21.514%
2025-07-14	36.5000	36.670000	36.37000	36.5000	+0.082%	33,639	+19.151%
2025-07-11	36.6300	36.630000	36.31000	36.4700	-0.843%	31,838	+19.249%
2025-07-10	36.4900	37.020000	36.42470	36.7800	+0.684%	36,626	+18.244%
2025-07-09	36.4000	36.599200	36.36070	36.5300	+0.412%	44,288	+19.053%
2025-07-08	36.2700	36.670000	36.27000	36.3800	+0.331%	51,058	+19.544%
2025-07-07	36.6100	36.610000	36.16000	36.2600	-1.091%	36,986	+19.939%
2025-07-03	36.6400	36.755000	36.58000	36.6600	+0.055%	34,108	+18.631%
2025-07-02	36.7700	36.828200	36.53000	36.6400	-0.381%	40,061	+18.695%
2025-07-01	36.4800	37.000000	36.29000	36.7800	+0.878%	52,615	+18.244%
2025-06-30	36.4600	36.497200	36.21400	36.4600	+0.663%	73,000	+19.281%
2025-06-27	36.2300	36.490000	36.07790	36.2200	+0.166%	63,841	+20.072%
2025-06-26	36.2300	36.358400	36.08000	36.1600	+0.222%	40,293	+20.271%
2025-06-25	36.0400	36.210000	35.59000	36.0800	+0.167%	57,843	+20.538%
2025-06-24	35.5800	36.100000	35.58000	36.0200	+1.237%	36,296	+20.738%
2025-06-23	35.4000	35.699500	35.30000	35.5800	+0.225%	55,170	+22.232%
2025-06-20	35.8900	35.890000	35.43000	35.5000	-0.449%	40,207	+22.507%
2025-06-18	35.6800	35.880000	35.65000	35.6600	-0.140%	63,760	+21.957%
2025-06-17	36.1300	36.219900	35.60000	35.7100	-1.490%	54,592	+21.787%
2025-06-16	36.4200	36.450000	36.08000	36.2500	+0.110%	39,045	+19.972%
2025-06-13	36.0000	36.543300	36.00000	36.2100	-1.308%	34,609	+20.105%
2025-06-12	36.5800	36.700000	36.51650	36.6900	+0.438%	26,072	+18.534%
2025-06-11	36.5400	36.710000	36.46000	36.5300	-0.027%	28,222	+19.053%
2025-06-10	36.3200	36.680000	36.32000	36.5400	+0.772%	40,101	+19.020%
2025-06-09	36.3400	36.479200	36.12310	36.2600	-0.385%	28,919	+19.939%
2025-06-06	36.3800	36.414100	36.17000	36.4000	+0.803%	28,714	+19.478%
2025-06-05	36.2700	36.377700	36.00010	36.1100	-0.193%	21,741	+20.438%
2025-06-04	36.2900	36.386700	36.14000	36.1800	+0.083%	20,388	+20.205%
2025-06-03	36.2000	36.300000	35.97000	36.1500	-0.138%	26,370	+20.304%
2025-06-02	36.1500	36.200000	35.75000	36.2000	+0.808%	55,820	+20.138%
2025-05-30	35.9100	35.997200	35.72000	35.9100	+0.112%	53,891	+21.108%
2025-05-29	35.6600	35.949900	35.57000	35.8700	+1.156%	43,477	+21.243%
2025-05-28	35.7100	35.910000	35.46000	35.4600	-0.922%	34,695	+22.645%
2025-05-27	35.6000	35.989900	35.49000	35.7900	+1.273%	65,278	+21.514%
2025-05-23	35.2000	35.501600	35.20000	35.3400	-0.423%	26,095	+23.062%
2025-05-22	35.5600	35.834800	35.29010	35.4900	-0.727%	41,754	+22.542%
2025-05-21	36.1500	36.250000	35.72500	35.7500	-1.352%	48,632	+21.650%
2025-05-20	36.2500	36.400000	36.01000	36.2400	+0.277%	63,244	+20.006%
2025-05-19	35.7100	36.230000	35.65010	36.1400	+0.725%	47,295	+20.338%
2025-05-16	35.5000	36.010000	35.39010	35.8800	+1.242%	54,174	+21.210%
2025-05-15	35.3300	35.440000	34.93100	35.4400	-0.449%	73,257	+22.714%
2025-05-14	36.0000	36.250000	35.54800	35.6000	-1.385%	59,211	+22.163%
2025-05-13	36.6200	36.620000	36.04000	36.1000	-1.420%	68,532	+20.471%
2025-05-12	36.7100	36.820000	36.25000	36.6200	+1.160%	54,736	+18.760%
2025-05-09	36.4000	36.603300	36.11000	36.2000	-0.467%	30,475	+20.138%
2025-05-08	36.6000	36.660000	36.35000	36.3700	-0.791%	46,998	+19.577%
2025-05-07	36.4000	37.020000	36.40000	36.6600	+0.246%	46,180	+18.631%
2025-05-06	37.0100	37.310000	36.47000	36.5700	-2.141%	68,161	+18.923%
2025-05-05	37.3400	37.550000	37.23890	37.3700	+0.027%	32,726	+16.377%
2025-05-02	37.2700	37.648200	37.27000	37.3600	+0.592%	44,961	+16.408%
2025-05-01	37.5000	37.500000	37.06000	37.1400	-1.328%	60,027	+17.097%
2025-04-30	37.3500	37.649900	37.01010	37.6400	+0.857%	45,571	+15.542%
2025-04-29	36.7600	37.340000	36.76000	37.3200	+1.166%	29,387	+16.533%
2025-04-28	36.6600	36.900000	36.54000	36.8900	+0.655%	24,513	+17.891%
2025-04-25	36.4800	36.690000	36.26780	36.6500	+0.328%	21,114	+18.663%
2025-04-24	36.0900	36.620000	36.09000	36.5300	+0.772%	32,842	+19.053%
2025-04-23	36.1400	36.790000	36.14000	36.2500	+1.031%	33,874	+19.972%
2025-04-22	35.5700	36.040000	35.57000	35.8800	+1.070%	59,933	+21.210%
2025-04-21	35.9600	35.989900	35.28260	35.5000	-1.389%	60,122	+22.507%
2025-04-17	36.0200	36.125900	35.85000	36.0000	+0.139%	34,590	+20.806%
2025-04-16	36.0700	36.330000	35.78000	35.9500	-0.691%	46,211	+20.974%
2025-04-15	36.1700	36.420000	36.00000	36.2000	-0.221%	44,035	+20.138%
2025-04-14	36.1100	36.650000	35.95010	36.2800	+1.426%	50,831	+19.873%
2025-04-11	34.9000	35.970000	34.72160	35.7700	+2.376%	38,135	+21.582%
2025-04-10	36.2500	36.250000	34.38140	34.9400	-4.379%	87,378	+24.471%
2025-04-09	34.6700	36.750000	34.21010	36.5400	+4.430%	124,340	+19.020%
2025-04-08	36.1000	36.635000	34.91000	34.9900	+0.373%	73,425	+24.293%
2025-04-07	35.1000	36.412200	34.18000	34.8600	-3.940%	94,070	+24.756%
2025-04-04	38.0000	38.140000	36.24000	36.2900	-4.875%	75,440	+19.840%
2025-04-03	38.2600	38.597600	38.00010	38.1500	-0.703%	25,198	+13.997%
2025-04-02	38.2500	38.490000	38.19000	38.4200	+0.183%	34,307	+13.196%
2025-04-01	38.6600	38.790000	38.29500	38.3500	-0.751%	35,200	+13.403%
2025-03-31	38.8800	38.880000	38.20100	38.6400	-0.207%	71,802	+12.552%
2025-03-28	38.7200	38.830300	38.60000	38.7200	+0.207%	15,926	+12.319%
2025-03-27	38.6100	39.170300	38.51000	38.6400	+0.181%	24,076	+12.552%
2025-03-26	38.8800	39.000000	38.55000	38.5700	-0.976%	28,446	+12.756%
2025-03-25	39.4000	39.430000	38.89000	38.9500	-0.688%	44,607	+11.656%
2025-03-24	39.0000	39.300000	38.96060	39.2200	+0.823%	33,077	+10.887%
2025-03-21	38.8900	39.039900	38.81180	38.9000	-0.180%	26,401	+11.799%
2025-03-20	38.9000	39.165000	38.80010	38.9700	+0.154%	40,388	+11.599%
2025-03-19	38.8700	38.991100	38.80000	38.9100	+0.335%	26,953	+11.771%
2025-03-18	38.7800	38.930000	38.59000	38.7800	0.000%	25,522	+12.145%
2025-03-17	38.4900	38.860000	38.34010	38.7800	+1.174%	41,990	+12.145%
2025-03-14	38.3300	38.570000	37.98000	38.3300	-0.234%	31,297	+13.462%
2025-03-13	38.7200	38.875300	38.40000	38.4200	-0.672%	43,052	+13.196%
2025-03-12	38.9900	39.258700	38.56170	38.6800	-0.103%	28,958	+12.435%
2025-03-11	39.0800	39.090000	38.50000	38.7200	-0.997%	68,150	+12.319%
2025-03-10	39.6300	39.688600	39.00010	39.1100	-1.312%	43,677	+11.199%
2025-03-07	39.5500	39.848100	39.55000	39.6300	-0.252%	23,442	+9.740%
2025-03-06	39.8300	40.010000	39.65000	39.7300	-0.700%	37,894	+9.464%
2025-03-05	39.6800	40.165200	39.68000	40.0100	+0.276%	50,517	+8.698%
2025-03-04	40.2600	40.430000	39.75000	39.9000	-0.722%	70,269	+8.997%
2025-03-03	40.3900	40.640000	40.19000	40.1900	-0.347%	71,822	+8.211%
2025-02-28	40.2200	40.337200	39.97000	40.3300	+0.825%	35,925	+7.835%
2025-02-27	40.1900	40.360000	39.97060	40.0000	-0.249%	26,517	+8.725%
2025-02-26	40.1600	40.338400	40.01000	40.1000	-0.521%	27,926	+8.454%
2025-02-25	40.4700	40.526900	40.05000	40.3100	-0.445%	22,231	+7.889%
2025-02-24	40.2300	40.500000	40.14210	40.4900	+0.646%	24,908	+7.409%
2025-02-21	40.2500	40.330000	40.01000	40.2300	-0.568%	27,483	+8.103%
2025-02-20	40.4800	40.550000	40.27280	40.4600	-0.074%	25,477	+7.489%
2025-02-19	40.1300	40.492500	40.13000	40.4900	+0.696%	26,054	+7.409%
2025-02-18	40.0100	40.400000	40.01000	40.2100	+0.075%	30,626	+8.157%
2025-02-14	40.0900	40.489800	40.09000	40.1800	-0.961%	32,316	+8.238%
2025-02-13	40.5000	40.800000	40.50000	40.5700	+0.173%	27,432	+7.197%
2025-02-12	40.5300	40.770000	40.48000	40.5000	-0.123%	37,510	+7.383%
2025-02-11	40.4600	40.580000	40.33000	40.5500	-0.172%	20,637	+7.250%
2025-02-10	40.7900	40.790000	40.50000	40.6200	+0.148%	34,680	+7.065%