Dark

BME
Blackrock Health Sciences Trust
stock NYSE Closed Ended Fund

At Close

Oct 2, 2026 11:48:23 AM EDT

43.31USD-0.688%(-0.30)42,517

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-43.61)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

43.34USD+0.069%(+0.03)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	43.7100	43.980000	43.23000	43.3400	-0.619%	42,517	0.000%
2026-10-01	44.0900	44.190000	43.55170	43.6100	-1.178%	31,982	-0.619%
2026-09-30	44.8000	44.800000	44.13000	44.1300	-1.098%	44,137	-1.790%
2026-09-29	44.6800	44.775000	44.16800	44.6200	-0.022%	18,197	-2.869%
2026-09-28	44.6600	44.925000	44.56010	44.6300	-0.468%	43,699	-2.890%
2026-09-25	44.9500	44.950000	44.71000	44.8400	-0.311%	27,687	-3.345%
2026-09-24	44.6200	44.980000	44.50000	44.9800	+0.807%	21,172	-3.646%
2026-09-23	45.0000	45.145000	44.51570	44.6200	-0.822%	38,980	-2.869%
2026-09-22	44.4700	44.990000	44.24000	44.9900	+1.033%	41,352	-3.667%
2026-09-21	44.4800	44.720000	44.29000	44.5300	+0.090%	29,192	-2.672%
2026-09-18	44.8200	44.830000	44.43500	44.4900	-0.022%	25,946	-2.585%
2026-09-17	44.6700	44.670000	44.17000	44.5000	+0.361%	57,955	-2.607%
2026-09-16	44.2600	44.575000	44.01000	44.3400	+0.819%	53,671	-2.255%
2026-09-15	44.1000	44.125000	43.85000	43.9800	-1.146%	28,285	-1.455%
2026-09-14	44.4700	44.920000	44.39000	44.4900	+0.611%	25,666	-2.585%
2026-09-11	44.4700	44.679900	44.20000	44.2200	+0.363%	20,701	-1.990%
2026-09-10	44.3200	44.550000	44.00000	44.0600	-0.654%	38,795	-1.634%
2026-09-09	44.9600	44.960000	44.26000	44.3500	-1.554%	35,523	-2.277%
2026-09-08	45.5400	45.540000	44.75000	45.0500	-1.659%	63,503	-3.796%
2026-09-04	45.6300	45.970000	45.50010	45.8100	-0.435%	35,255	-5.392%
2026-09-03	45.8900	46.163800	45.68000	46.0100	+0.459%	27,171	-5.803%
2026-09-02	45.6000	46.270000	45.60000	45.8000	+0.395%	46,646	-5.371%
2026-09-01	45.6000	46.210000	45.53000	45.6200	+0.066%	42,125	-4.998%
2026-08-31	45.9100	45.910000	45.38000	45.5900	-0.632%	47,643	-4.935%
2026-08-28	46.1500	46.150000	45.65000	45.8800	-0.477%	40,997	-5.536%
2026-08-27	46.1000	46.350000	45.80000	46.1000	-0.389%	54,015	-5.987%
2026-08-26	46.3500	46.400000	46.08000	46.2800	+0.195%	42,152	-6.353%
2026-08-25	45.8400	46.425000	45.65010	46.1900	+0.830%	49,030	-6.170%
2026-08-24	46.2600	46.260000	45.65000	45.8100	-0.694%	34,439	-5.392%
2026-08-21	45.7200	46.375100	45.71000	46.1300	+0.721%	61,472	-6.048%
2026-08-20	45.7400	46.169900	45.64000	45.8000	+0.373%	68,189	-5.371%
2026-08-19	45.2000	45.720000	45.00000	45.6300	+1.716%	47,797	-5.019%
2026-08-18	44.6400	44.980000	44.50000	44.8600	+1.036%	35,258	-3.388%
2026-08-17	44.1100	44.450000	44.10000	44.4000	+0.589%	23,882	-2.387%
2026-08-14	44.1400	44.260000	44.02530	44.1400	-0.920%	29,231	-1.812%
2026-08-13	44.8900	44.979900	44.38000	44.5500	-0.269%	31,067	-2.716%
2026-08-12	44.7800	44.958800	44.44000	44.6700	+0.112%	45,805	-2.977%
2026-08-11	44.5700	44.990000	44.45000	44.6200	+0.541%	35,449	-2.869%
2026-08-10	44.1200	44.460000	44.01710	44.3800	+0.612%	64,266	-2.343%
2026-08-07	43.6400	44.120000	43.53000	44.1100	+1.402%	54,732	-1.746%
2026-08-06	43.6500	43.770000	43.31010	43.5000	+0.115%	29,294	-0.368%
2026-08-05	43.4600	43.710000	43.23000	43.4500	+0.625%	46,928	-0.253%
2026-08-04	43.4700	43.480000	43.05890	43.1800	-0.736%	55,893	+0.371%
2026-08-03	43.5300	43.614200	43.21000	43.5000	+0.023%	45,084	-0.368%
2026-07-31	43.5500	43.740000	43.00990	43.4900	-0.092%	85,016	-0.345%
2026-07-30	43.8000	44.010000	43.20000	43.5300	-1.158%	70,329	-0.436%
2026-07-29	43.8600	44.330000	43.76500	44.0400	+0.388%	30,526	-1.589%
2026-07-28	43.4300	43.960000	43.18000	43.8700	+1.692%	62,908	-1.208%
2026-07-27	43.2100	43.350000	42.96000	43.1400	+0.677%	32,230	+0.464%
2026-07-24	42.8800	43.200000	42.63450	42.8500	+1.014%	46,545	+1.144%
2026-07-23	42.5000	42.690000	42.24000	42.4200	+0.142%	48,988	+2.169%
2026-07-22	42.7000	42.820000	42.25000	42.3600	-0.563%	26,502	+2.314%
2026-07-21	42.2900	42.600000	42.15000	42.6000	+0.519%	38,239	+1.737%
2026-07-20	42.5800	42.920000	42.26000	42.3800	-0.423%	44,893	+2.265%
2026-07-17	42.6700	42.960000	42.14000	42.5600	-0.141%	56,968	+1.833%
2026-07-16	42.5100	42.850000	42.43500	42.6200	+0.828%	40,121	+1.689%
2026-07-15	42.2400	42.505000	42.00000	42.2700	-0.565%	58,210	+2.531%
2026-07-14	42.8500	42.850000	42.03000	42.5100	-1.024%	24,869	+1.952%
2026-07-13	43.0700	43.510000	42.77000	42.9500	-0.140%	57,760	+0.908%
2026-07-10	43.5500	43.550000	43.00000	43.0100	-1.058%	22,008	+0.767%
2026-07-09	43.5100	43.690000	43.35000	43.4700	-0.138%	15,176	-0.299%
2026-07-08	44.0200	44.020000	43.44000	43.5300	-0.978%	35,288	-0.436%
2026-07-07	43.8500	44.350000	43.70200	43.9600	+0.941%	59,986	-1.410%
2026-07-06	43.8700	43.879000	43.17000	43.5500	-0.229%	41,382	-0.482%
2026-07-02	43.0000	43.819900	42.86000	43.6500	+1.441%	57,574	-0.710%
2026-07-01	42.9000	43.135000	42.51000	43.0300	+0.186%	46,367	+0.720%
2026-06-30	42.9700	42.970000	42.22000	42.9500	+0.093%	54,532	+0.908%
2026-06-29	42.7400	42.960000	42.57580	42.9100	+1.179%	77,762	+1.002%
2026-06-26	41.6900	42.499900	41.63010	42.4100	+2.070%	60,737	+2.193%
2026-06-25	40.8100	41.620000	40.81000	41.5500	+2.038%	42,802	+4.308%
2026-06-24	40.5000	40.844600	39.99000	40.7200	+1.017%	34,491	+6.434%
2026-06-23	39.9300	40.509900	39.93000	40.3100	+1.078%	39,105	+7.517%
2026-06-22	39.8500	40.224700	39.78000	39.8800	+0.201%	35,757	+8.676%
2026-06-18	40.0400	40.155000	39.62930	39.8000	-0.276%	51,725	+8.894%
2026-06-17	40.2700	40.425000	39.86000	39.9100	-0.771%	47,712	+8.594%
2026-06-16	40.4200	40.570000	40.18000	40.2200	-0.495%	37,977	+7.757%
2026-06-15	40.7000	40.780000	40.37000	40.4200	-1.270%	40,094	+7.224%
2026-06-12	40.9500	41.099900	40.43500	40.9400	+0.122%	45,577	+5.862%
2026-06-11	40.2500	40.970000	40.25000	40.8900	+1.439%	52,261	+5.992%
2026-06-10	40.6600	40.770000	40.28000	40.3100	-0.420%	49,467	+7.517%
2026-06-09	40.3800	41.000000	40.30000	40.4800	+0.697%	53,439	+7.065%
2026-06-08	40.1200	40.449900	40.02500	40.2000	+0.651%	42,690	+7.811%
2026-06-05	40.5000	40.650000	39.82000	39.9400	+0.176%	43,656	+8.513%
2026-06-04	39.3700	40.140000	39.37000	39.8700	+1.683%	41,213	+8.703%
2026-06-03	39.1500	39.850000	39.15000	39.2100	-0.305%	70,537	+10.533%
2026-06-02	39.9600	39.961300	39.10000	39.3300	-1.675%	67,527	+10.196%
2026-06-01	40.2300	40.230000	39.80500	40.0000	-0.572%	53,169	+8.350%
2026-05-29	40.2700	40.479900	40.00010	40.2300	+0.274%	41,839	+7.731%
2026-05-28	39.6500	40.190000	39.65000	40.1200	+1.160%	54,559	+8.026%
2026-05-27	39.7300	39.949900	39.52000	39.6600	0.000%	27,093	+9.279%
2026-05-26	39.6100	39.890000	39.37000	39.6600	+0.126%	28,942	+9.279%
2026-05-22	39.2700	39.820000	39.27000	39.6100	+0.943%	63,351	+9.417%
2026-05-21	39.2400	39.330000	38.87000	39.2400	-0.076%	37,738	+10.449%
2026-05-20	39.1200	39.410000	39.05000	39.2700	+0.615%	44,733	+10.364%
2026-05-19	38.6000	39.150000	38.45000	39.0300	+1.035%	26,547	+11.043%
2026-05-18	38.4700	39.050000	38.46000	38.6300	-0.103%	61,711	+12.193%
2026-05-15	39.1400	39.310000	38.57000	38.6700	-2.422%	33,375	+12.077%
2026-05-14	39.5800	39.855000	39.41000	39.6300	+0.202%	67,823	+9.362%
2026-05-13	39.3400	39.840000	39.32000	39.5500	+0.381%	75,065	+9.583%
2026-05-12	38.8400	39.540000	38.80000	39.4000	+1.651%	60,610	+10.000%
2026-05-11	38.9000	39.310000	38.75000	38.7600	-0.539%	66,637	+11.816%
2026-05-08	39.2100	39.210000	38.80010	38.9700	-0.485%	73,412	+11.214%
2026-05-07	39.2600	39.450000	39.11000	39.1600	-0.229%	44,304	+10.674%
2026-05-06	39.4600	39.500000	39.09570	39.2500	-0.127%	48,467	+10.420%
2026-05-05	39.4400	39.440000	39.09010	39.3000	+0.434%	66,557	+10.280%
2026-05-04	39.1000	39.339900	39.00000	39.1300	-0.660%	45,287	+10.759%
2026-05-01	39.5200	39.520000	39.19730	39.3900	+0.178%	36,507	+10.028%
2026-04-30	39.1300	39.459900	38.92000	39.3200	+1.576%	98,190	+10.224%
2026-04-29	38.7200	38.990000	38.25010	38.7100	-0.463%	95,355	+11.961%
2026-04-28	39.0600	39.260000	38.87000	38.8900	-0.461%	40,524	+11.443%
2026-04-27	38.9900	39.380000	38.87000	39.0700	-0.128%	57,023	+10.929%
2026-04-24	39.3300	39.459900	38.78000	39.1200	-1.237%	40,341	+10.787%
2026-04-23	39.5600	39.800000	39.07290	39.6100	+0.533%	44,926	+9.417%
2026-04-22	39.3500	39.885300	39.35000	39.4000	+0.382%	34,069	+10.000%
2026-04-21	39.6100	39.840000	39.21000	39.2500	-1.009%	36,751	+10.420%
2026-04-20	39.9300	40.125000	39.60000	39.6500	-0.676%	33,194	+9.306%
2026-04-17	39.8500	40.100000	39.85000	39.9200	+0.605%	30,751	+8.567%
2026-04-16	39.8200	40.137100	39.65010	39.6800	-1.023%	24,688	+9.224%
2026-04-15	39.9700	40.200000	39.79000	40.0900	+0.100%	42,079	+8.107%
2026-04-14	39.4600	40.390000	39.46000	40.0500	+1.624%	51,621	+8.215%
2026-04-13	39.0500	39.660000	39.04000	39.4100	+0.331%	46,400	+9.972%
2026-04-10	39.4100	39.600000	39.00000	39.2800	-0.632%	31,536	+10.336%
2026-04-09	39.0000	39.680000	39.00000	39.5300	+0.816%	29,268	+9.638%
2026-04-08	40.2400	40.240000	38.67000	39.2100	+2.030%	59,181	+10.533%
2026-04-07	38.4200	38.650000	38.10000	38.4300	+0.209%	23,860	+12.776%
2026-04-06	38.9400	39.177200	38.35000	38.3500	-1.134%	47,545	+13.012%
2026-04-02	38.3500	39.140000	38.20640	38.7900	+0.779%	36,009	+11.730%
2026-04-01	38.5600	39.738800	38.43500	38.4900	-0.052%	67,614	+12.601%
2026-03-31	38.2800	38.710000	38.00000	38.5100	+1.744%	108,342	+12.542%
2026-03-30	38.3800	38.380000	37.53000	37.8500	+0.478%	61,450	+14.505%
2026-03-27	39.3900	39.490000	37.51000	37.6700	-3.928%	138,295	+15.052%
2026-03-26	39.3000	39.689900	39.12000	39.2100	-0.356%	36,366	+10.533%
2026-03-25	39.0100	39.592300	39.00000	39.3500	+1.157%	27,764	+10.140%
2026-03-24	39.0200	39.090000	38.88000	38.9000	-1.118%	31,240	+11.414%
2026-03-23	39.7100	39.710000	39.15000	39.3400	+1.733%	102,684	+10.168%
2026-03-20	39.0100	39.418600	38.63000	38.6700	-1.100%	49,227	+12.077%
2026-03-19	39.1700	39.410000	39.06000	39.1000	-0.484%	24,071	+10.844%
2026-03-18	39.5500	39.565000	39.26000	39.2900	-1.281%	27,455	+10.308%
2026-03-17	39.7400	40.229900	39.74000	39.8000	-0.251%	29,369	+8.894%
2026-03-16	39.8200	40.253100	39.77000	39.9000	+0.453%	27,817	+8.622%
2026-03-13	39.9900	40.425000	39.58000	39.7200	-1.268%	30,852	+9.114%
2026-03-12	40.6700	40.670000	40.05000	40.2300	-1.662%	26,913	+7.731%
2026-03-11	40.9100	40.950000	40.51000	40.9100	0.000%	14,863	+5.940%
2026-03-10	41.0200	41.059900	40.49000	40.9100	-0.122%	48,775	+5.940%
2026-03-09	41.0900	41.440000	40.54000	40.9600	-0.703%	58,227	+5.811%
2026-03-06	41.0800	41.250000	40.72000	41.2500	+0.146%	68,364	+5.067%
2026-03-05	41.9000	41.940000	41.11000	41.1900	-2.393%	43,069	+5.220%
2026-03-04	42.2000	42.250000	41.79010	42.2000	-0.095%	46,987	+2.701%
2026-03-03	42.3000	42.420000	41.70000	42.2400	-0.868%	67,093	+2.604%
2026-03-02	42.5100	42.720000	41.95000	42.6100	-0.023%	45,653	+1.713%
2026-02-27	42.2700	42.740000	42.02500	42.6200	+0.757%	39,414	+1.689%
2026-02-26	42.2000	42.300000	41.90150	42.3000	0.000%	28,361	+2.459%
2026-02-25	42.3700	42.440000	42.09010	42.3000	+0.052%	29,822	+2.459%
2026-02-24	42.2200	42.629900	42.14000	42.2780	+0.185%	25,431	+2.512%
2026-02-23	41.7700	42.500000	41.61010	42.2000	+0.933%	36,313	+2.701%
2026-02-20	42.1600	42.265000	41.65000	41.8100	-0.429%	53,740	+3.659%
2026-02-19	42.0000	42.272000	41.94000	41.9900	-0.873%	42,645	+3.215%
2026-02-18	42.5500	42.629900	42.19000	42.3600	-0.094%	56,285	+2.314%
2026-02-17	42.1600	42.500000	42.16000	42.4000	+0.784%	39,479	+2.217%
2026-02-13	41.8100	42.300000	41.81000	42.0700	-0.190%	28,108	+3.019%
2026-02-12	41.9500	42.239900	41.90000	42.1500	+0.621%	31,307	+2.823%
2026-02-11	41.8400	42.190000	41.84000	41.8900	-0.072%	21,921	+3.461%
2026-02-10	42.0900	42.220000	41.87100	41.9200	-0.404%	26,935	+3.387%
2026-02-09	42.2300	42.230000	41.90000	42.0900	-0.024%	38,154	+2.970%
2026-02-06	41.8100	42.250000	41.65250	42.1000	+0.742%	21,821	+2.945%
2026-02-05	41.6500	42.350000	41.60000	41.7900	+0.120%	28,436	+3.709%
2026-02-04	42.1600	42.225000	41.59000	41.7400	-0.501%	39,703	+3.833%
2026-02-03	42.4000	42.400000	41.70000	41.9500	-0.474%	43,664	+3.313%
2026-02-02	41.9700	42.370000	41.74500	42.1500	+0.669%	34,495	+2.823%
2026-01-30	41.5200	41.980000	41.38000	41.8700	+0.770%	31,797	+3.511%
2026-01-29	41.4100	41.560000	41.21000	41.5500	+0.241%	57,810	+4.308%
2026-01-28	41.5100	41.735000	41.30000	41.4500	-0.979%	31,229	+4.560%
2026-01-27	41.8400	41.955000	41.67010	41.8600	-0.712%	54,924	+3.536%
2026-01-26	42.1300	42.380000	42.13000	42.1600	-0.071%	29,890	+2.799%
2026-01-23	42.3500	42.350000	42.01010	42.1900	-0.284%	42,232	+2.726%
2026-01-22	41.9100	42.510000	41.76600	42.3100	+0.810%	45,060	+2.434%
2026-01-21	41.3900	41.990000	41.01000	41.9700	+1.696%	25,627	+3.264%
2026-01-20	41.2300	41.500000	41.01000	41.2700	-1.055%	34,541	+5.016%
2026-01-16	41.8500	42.050000	41.68000	41.7100	-0.430%	31,647	+3.908%
2026-01-15	42.0900	42.460000	41.69000	41.8900	-0.428%	40,680	+3.461%
2026-01-14	41.7900	42.150000	41.64000	42.0700	+0.718%	37,788	+3.019%
2026-01-13	42.0800	42.080000	41.76000	41.7700	-0.286%	24,239	+3.759%
2026-01-12	42.0000	42.000000	41.58350	41.8900	-0.119%	33,721	+3.461%
2026-01-09	41.7600	42.040000	41.76000	41.9400	+0.263%	28,256	+3.338%
2026-01-08	42.1800	42.347600	41.72000	41.8300	-0.547%	45,687	+3.610%
2026-01-07	41.6400	42.230000	41.64000	42.0600	+1.325%	65,028	+3.043%
2026-01-06	40.8800	41.580000	40.79560	41.5100	+1.343%	44,657	+4.409%
2026-01-05	40.9900	41.500000	40.55000	40.9600	-0.558%	53,121	+5.811%
2026-01-02	41.1500	41.290000	40.86000	41.1900	+0.146%	42,319	+5.220%
2025-12-31	41.4300	41.430000	41.13000	41.1300	-0.700%	43,445	+5.373%
2025-12-30	41.3700	41.450000	41.18000	41.4200	+0.291%	32,884	+4.635%
2025-12-29	41.2400	41.450000	41.11000	41.3000	-0.193%	34,880	+4.939%
2025-12-26	41.4400	41.460000	41.24500	41.3800	-0.072%	28,659	+4.737%
2025-12-24	41.2000	41.410000	41.17000	41.4100	+0.656%	15,461	+4.661%
2025-12-23	41.0300	41.369900	41.00000	41.1400	-0.315%	32,649	+5.348%
2025-12-22	40.8000	41.340000	40.80000	41.2700	+0.585%	34,696	+5.016%
2025-12-19	40.7700	41.175000	40.70010	41.0300	+0.774%	56,555	+5.630%
2025-12-18	40.5700	40.900000	40.57000	40.7150	+0.481%	52,968	+6.447%
2025-12-17	40.4100	40.720000	40.41000	40.5200	-0.197%	48,097	+6.960%
2025-12-16	41.1100	41.120000	40.55000	40.6000	-1.144%	59,125	+6.749%
2025-12-15	40.8600	41.089900	40.68010	41.0700	+1.307%	32,642	+5.527%
2025-12-12	40.5200	40.619500	40.43000	40.5400	+0.198%	34,570	+6.907%
2025-12-11	40.2300	40.670000	40.21000	40.4600	+0.822%	27,576	+7.118%
2025-12-10	39.9900	40.235000	39.84500	40.1300	+0.804%	45,737	+7.999%
2025-12-09	40.2400	40.510000	39.81000	39.8100	-1.118%	36,002	+8.867%
2025-12-08	40.7200	40.770000	40.23500	40.2600	-0.959%	54,031	+7.650%
2025-12-05	40.8600	40.969900	40.63000	40.6500	-0.196%	21,643	+6.617%
2025-12-04	40.9000	40.900000	40.73000	40.7300	-0.220%	20,008	+6.408%
2025-12-03	40.6600	40.990000	40.66000	40.8200	+0.172%	32,151	+6.173%
2025-12-02	40.8100	41.100000	40.70000	40.7500	-0.682%	48,659	+6.356%
2025-12-01	41.5500	41.600000	40.95000	41.0300	-1.204%	56,797	+5.630%
2025-11-28	41.6600	41.720000	41.37000	41.5300	-0.192%	34,926	+4.358%
2025-11-26	41.4300	41.675000	41.43000	41.6100	+0.604%	54,802	+4.158%
2025-11-25	40.6100	41.475000	40.61000	41.3600	+1.622%	61,422	+4.787%
2025-11-24	40.5000	40.810000	40.50000	40.7000	+0.568%	41,392	+6.486%
2025-11-21	39.9300	40.694100	39.93000	40.4700	+1.327%	38,254	+7.092%
2025-11-20	40.1700	40.315000	39.86000	39.9400	-0.150%	23,733	+8.513%
2025-11-19	40.0000	40.350000	39.85000	40.0000	-0.075%	31,647	+8.350%
2025-11-18	39.7900	40.099000	39.70000	40.0300	+0.603%	37,417	+8.269%
2025-11-17	39.7900	40.160000	39.73000	39.7900	-0.025%	45,283	+8.922%
2025-11-14	39.9000	40.022400	39.75000	39.8000	-1.339%	36,722	+8.894%
2025-11-13	40.3600	40.699900	40.31000	40.3400	-0.149%	52,747	+7.437%
2025-11-12	40.0000	40.460000	40.00000	40.4000	+1.279%	69,339	+7.277%
2025-11-11	39.2400	39.970000	39.21550	39.8900	+1.968%	83,280	+8.649%
2025-11-10	39.2500	39.250000	38.85000	39.1200	+0.773%	46,262	+10.787%
2025-11-07	39.2600	39.260000	38.61000	38.8200	+0.492%	73,500	+11.643%
2025-11-06	38.5400	38.680000	38.49000	38.6300	+0.416%	55,337	+12.193%
2025-11-05	38.3300	38.534000	38.30740	38.4700	+0.680%	37,604	+12.659%
2025-11-04	38.0000	38.500000	37.91400	38.2100	+0.079%	40,627	+13.426%
2025-11-03	38.1900	38.490000	38.00000	38.1800	-0.469%	58,471	+13.515%
2025-10-31	38.2700	38.517500	38.11000	38.3600	+0.235%	33,295	+12.982%
2025-10-30	37.9800	38.459900	37.98000	38.2700	+0.711%	26,032	+13.248%
2025-10-29	38.4800	38.480000	38.00000	38.0000	-1.016%	55,446	+14.053%
2025-10-28	38.5100	38.559000	38.36000	38.3900	-0.130%	36,258	+12.894%
2025-10-27	38.3600	38.490000	38.24000	38.4400	+0.418%	55,711	+12.747%
2025-10-24	38.1300	38.440000	38.10000	38.2800	+0.367%	42,027	+13.218%
2025-10-23	38.1900	38.289900	38.06010	38.1400	-0.052%	31,084	+13.634%
2025-10-22	38.0600	38.319100	38.06000	38.1600	+0.368%	53,209	+13.574%
2025-10-21	38.1800	38.300000	38.00000	38.0200	-0.026%	51,567	+13.993%
2025-10-20	37.7700	38.148600	37.50520	38.0300	+0.956%	31,451	+13.963%
2025-10-17	37.3800	37.720000	37.37000	37.6700	+0.641%	30,115	+15.052%
2025-10-16	37.5800	37.838100	37.37500	37.4300	-0.160%	52,579	+15.789%
2025-10-15	37.4000	37.702300	37.38000	37.4900	-0.636%	52,738	+15.604%
2025-10-14	37.6800	37.809900	37.45000	37.7300	+0.319%	47,170	+14.869%
2025-10-13	37.5400	37.885000	37.54000	37.6100	+0.267%	58,088	+15.235%
2025-10-10	38.0400	38.379400	37.37000	37.5100	-0.846%	112,550	+15.543%
2025-10-09	38.0000	38.110000	37.76000	37.8300	-0.369%	88,836	+14.565%
2025-10-08	37.6800	38.120800	37.68000	37.9700	+0.850%	50,814	+14.143%
2025-10-07	37.6300	38.000000	37.61000	37.6500	+0.106%	78,101	+15.113%
2025-10-06	38.0100	38.010000	37.59000	37.6100	-0.687%	79,920	+15.235%
2025-10-03	37.4800	37.990000	37.48000	37.8700	+0.825%	85,774	+14.444%
2025-10-02	37.7500	37.780000	37.44550	37.5600	-0.503%	48,419	+15.389%
2025-10-01	37.1400	37.870000	37.14000	37.7500	+1.397%	85,628	+14.808%
2025-09-30	36.3200	37.300000	36.32000	37.2300	+2.506%	81,165	+16.411%
2025-09-29	36.4200	36.420000	36.21000	36.3200	+0.276%	38,738	+19.328%
2025-09-26	36.1500	36.350000	36.01030	36.2200	+0.472%	27,914	+19.658%
2025-09-25	36.3600	36.410000	35.95000	36.0500	-1.152%	44,543	+20.222%
2025-09-24	36.6400	36.669900	36.38000	36.4700	-0.110%	54,729	+18.837%
2025-09-23	36.4300	36.675000	36.43000	36.5100	-0.109%	25,636	+18.707%
2025-09-22	36.3900	36.570000	36.34000	36.5500	+0.357%	34,129	+18.577%
2025-09-19	36.5500	36.600000	36.42000	36.4200	-0.247%	32,980	+19.001%
2025-09-18	36.3400	36.799900	36.23000	36.5100	+0.468%	68,320	+18.707%
2025-09-17	36.2400	36.658500	36.24000	36.3400	-0.220%	70,008	+19.263%
2025-09-16	36.2800	36.549900	36.28000	36.4200	-0.219%	48,788	+19.001%
2025-09-15	36.8000	36.837500	36.43010	36.5000	-1.511%	76,908	+18.740%
2025-09-12	37.3000	37.476700	37.02010	37.0600	-0.670%	40,079	+16.945%
2025-09-11	37.1600	37.580000	37.16000	37.3100	+0.512%	67,643	+16.162%
2025-09-10	37.2300	37.316800	37.03500	37.1200	-0.295%	54,313	+16.756%
2025-09-09	37.0700	37.340000	37.07000	37.2300	+0.459%	41,391	+16.411%
2025-09-08	37.1300	37.150000	36.93000	37.0600	-0.189%	44,696	+16.945%
2025-09-05	36.9500	37.185200	36.90580	37.1300	+0.705%	31,125	+16.725%
2025-09-04	36.8800	36.990000	36.81000	36.8700	0.000%	36,821	+17.548%
2025-09-03	36.8700	37.000000	36.76010	36.8700	+0.327%	42,296	+17.548%
2025-09-02	36.5700	36.955000	36.53800	36.7500	+0.054%	76,281	+17.932%
2025-08-29	36.6500	36.840000	36.48620	36.7300	+0.218%	57,915	+17.996%
2025-08-28	36.6700	36.750000	36.44250	36.6500	0.000%	36,185	+18.254%
2025-08-27	36.6300	36.909900	36.55000	36.6500	+0.164%	53,182	+18.254%
2025-08-26	36.5100	36.705700	36.43700	36.5900	+0.219%	69,974	+18.448%
2025-08-25	36.8000	36.800000	36.35160	36.5100	-0.842%	96,438	+18.707%
2025-08-22	36.9000	37.140000	36.74500	36.8200	+0.245%	49,256	+17.708%
2025-08-21	36.6900	36.930000	36.69000	36.7300	+0.191%	46,578	+17.996%
2025-08-20	36.6100	36.769900	36.52000	36.6600	+0.383%	45,578	+18.221%
2025-08-19	36.2800	36.635000	36.28000	36.5200	+0.412%	44,725	+18.675%
2025-08-18	36.5200	36.640000	36.28700	36.3700	+0.028%	73,809	+19.164%
2025-08-15	36.0500	36.471100	36.05000	36.3600	+0.860%	75,244	+19.197%
2025-08-14	36.0300	36.110000	35.85000	36.0500	0.000%	42,412	+20.222%
2025-08-13	35.4800	36.050000	35.48000	36.0500	+1.607%	58,282	+20.222%
2025-08-12	35.3100	35.613800	35.28000	35.4800	+0.354%	74,151	+22.153%
2025-08-11	35.2300	35.560000	35.23000	35.3550	+0.355%	36,699	+22.585%
2025-08-08	35.1200	35.478300	35.12000	35.2300	+0.171%	73,476	+23.020%
2025-08-07	35.2900	35.370000	35.03000	35.1700	-0.565%	67,473	+23.230%
2025-08-06	35.9700	35.989900	35.31000	35.3700	-0.646%	73,047	+22.533%
2025-08-05	35.8000	35.860000	35.57155	35.6000	-0.586%	80,267	+21.742%
2025-08-04	35.7700	36.011800	35.67000	35.8100	+0.731%	64,183	+21.028%
2025-08-01	35.4500	35.790000	35.37010	35.5500	+0.028%	63,215	+21.913%
2025-07-31	36.2100	36.240000	35.46000	35.5400	-1.168%	54,933	+21.947%
2025-07-30	36.1100	36.300000	35.89000	35.9600	-0.222%	63,227	+20.523%
2025-07-29	35.9300	36.239900	35.86330	36.0400	-0.689%	47,015	+20.255%
2025-07-28	36.6500	36.650000	36.24000	36.2900	-0.384%	48,629	+19.427%
2025-07-25	36.3500	36.490000	36.31000	36.4300	+0.691%	35,527	+18.968%
2025-07-24	36.2400	36.426396	36.18000	36.1800	-0.604%	34,019	+19.790%
2025-07-23	36.0500	36.449900	36.05000	36.4000	+1.365%	39,048	+19.066%
2025-07-22	35.6100	35.980000	35.61000	35.9100	+1.240%	45,723	+20.691%
2025-07-21	35.5000	35.845000	35.47000	35.4700	-0.365%	51,699	+22.188%
2025-07-18	35.8500	36.100000	35.55000	35.6000	-0.780%	41,664	+21.742%
2025-07-17	36.0300	36.185000	35.81000	35.8800	-0.472%	40,683	+20.792%
2025-07-16	35.7500	36.500000	35.75000	36.0500	+0.726%	71,113	+20.222%
2025-07-15	36.2300	36.520000	35.74110	35.7900	-1.945%	57,108	+21.095%
2025-07-14	36.5000	36.670000	36.37000	36.5000	+0.082%	33,639	+18.740%
2025-07-11	36.6300	36.630000	36.31000	36.4700	-0.843%	31,838	+18.837%
2025-07-10	36.4900	37.020000	36.42470	36.7800	+0.684%	36,626	+17.836%
2025-07-09	36.4000	36.599200	36.36070	36.5300	+0.412%	44,288	+18.642%
2025-07-08	36.2700	36.670000	36.27000	36.3800	+0.331%	51,058	+19.131%
2025-07-07	36.6100	36.610000	36.16000	36.2600	-1.091%	36,986	+19.526%
2025-07-03	36.6400	36.755000	36.58000	36.6600	+0.055%	34,108	+18.221%
2025-07-02	36.7700	36.828200	36.53000	36.6400	-0.381%	40,061	+18.286%
2025-07-01	36.4800	37.000000	36.29000	36.7800	+0.878%	52,615	+17.836%
2025-06-30	36.4600	36.497200	36.21400	36.4600	+0.663%	73,000	+18.870%
2025-06-27	36.2300	36.490000	36.07790	36.2200	+0.166%	63,841	+19.658%
2025-06-26	36.2300	36.358400	36.08000	36.1600	+0.222%	40,293	+19.856%
2025-06-25	36.0400	36.210000	35.59000	36.0800	+0.167%	57,843	+20.122%
2025-06-24	35.5800	36.100000	35.58000	36.0200	+1.237%	36,296	+20.322%
2025-06-23	35.4000	35.699500	35.30000	35.5800	+0.225%	55,170	+21.810%
2025-06-20	35.8900	35.890000	35.43000	35.5000	-0.449%	40,207	+22.085%
2025-06-18	35.6800	35.880000	35.65000	35.6600	-0.140%	63,760	+21.537%
2025-06-17	36.1300	36.219900	35.60000	35.7100	-1.490%	54,592	+21.367%
2025-06-16	36.4200	36.450000	36.08000	36.2500	+0.110%	39,045	+19.559%
2025-06-13	36.0000	36.543300	36.00000	36.2100	-1.308%	34,609	+19.691%
2025-06-12	36.5800	36.700000	36.51650	36.6900	+0.438%	26,072	+18.125%
2025-06-11	36.5400	36.710000	36.46000	36.5300	-0.027%	28,222	+18.642%
2025-06-10	36.3200	36.680000	36.32000	36.5400	+0.772%	40,101	+18.610%
2025-06-09	36.3400	36.479200	36.12310	36.2600	-0.385%	28,919	+19.526%
2025-06-06	36.3800	36.414100	36.17000	36.4000	+0.803%	28,714	+19.066%
2025-06-05	36.2700	36.377700	36.00010	36.1100	-0.193%	21,741	+20.022%
2025-06-04	36.2900	36.386700	36.14000	36.1800	+0.083%	20,388	+19.790%
2025-06-03	36.2000	36.300000	35.97000	36.1500	-0.138%	26,370	+19.889%
2025-06-02	36.1500	36.200000	35.75000	36.2000	+0.808%	55,820	+19.724%
2025-05-30	35.9100	35.997200	35.72000	35.9100	+0.112%	53,891	+20.691%
2025-05-29	35.6600	35.949900	35.57000	35.8700	+1.156%	43,477	+20.825%
2025-05-28	35.7100	35.910000	35.46000	35.4600	-0.922%	34,695	+22.222%
2025-05-27	35.6000	35.989900	35.49000	35.7900	+1.273%	65,278	+21.095%
2025-05-23	35.2000	35.501600	35.20000	35.3400	-0.423%	26,095	+22.637%
2025-05-22	35.5600	35.834800	35.29010	35.4900	-0.727%	41,754	+22.119%
2025-05-21	36.1500	36.250000	35.72500	35.7500	-1.352%	48,632	+21.231%
2025-05-20	36.2500	36.400000	36.01000	36.2400	+0.277%	63,244	+19.592%
2025-05-19	35.7100	36.230000	35.65010	36.1400	+0.725%	47,295	+19.923%
2025-05-16	35.5000	36.010000	35.39010	35.8800	+1.242%	54,174	+20.792%
2025-05-15	35.3300	35.440000	34.93100	35.4400	-0.449%	73,257	+22.291%
2025-05-14	36.0000	36.250000	35.54800	35.6000	-1.385%	59,211	+21.742%
2025-05-13	36.6200	36.620000	36.04000	36.1000	-1.420%	68,532	+20.055%
2025-05-12	36.7100	36.820000	36.25000	36.6200	+1.160%	54,736	+18.351%
2025-05-09	36.4000	36.603300	36.11000	36.2000	-0.467%	30,475	+19.724%
2025-05-08	36.6000	36.660000	36.35000	36.3700	-0.791%	46,998	+19.164%
2025-05-07	36.4000	37.020000	36.40000	36.6600	+0.246%	46,180	+18.221%
2025-05-06	37.0100	37.310000	36.47000	36.5700	-2.141%	68,161	+18.512%
2025-05-05	37.3400	37.550000	37.23890	37.3700	+0.027%	32,726	+15.975%
2025-05-02	37.2700	37.648200	37.27000	37.3600	+0.592%	44,961	+16.006%
2025-05-01	37.5000	37.500000	37.06000	37.1400	-1.328%	60,027	+16.694%
2025-04-30	37.3500	37.649900	37.01010	37.6400	+0.857%	45,571	+15.143%
2025-04-29	36.7600	37.340000	36.76000	37.3200	+1.166%	29,387	+16.131%
2025-04-28	36.6600	36.900000	36.54000	36.8900	+0.655%	24,513	+17.484%
2025-04-25	36.4800	36.690000	36.26780	36.6500	+0.328%	21,114	+18.254%
2025-04-24	36.0900	36.620000	36.09000	36.5300	+0.772%	32,842	+18.642%
2025-04-23	36.1400	36.790000	36.14000	36.2500	+1.031%	33,874	+19.559%
2025-04-22	35.5700	36.040000	35.57000	35.8800	+1.070%	59,933	+20.792%
2025-04-21	35.9600	35.989900	35.28260	35.5000	-1.389%	60,122	+22.085%
2025-04-17	36.0200	36.125900	35.85000	36.0000	+0.139%	34,590	+20.389%
2025-04-16	36.0700	36.330000	35.78000	35.9500	-0.691%	46,211	+20.556%
2025-04-15	36.1700	36.420000	36.00000	36.2000	-0.221%	44,035	+19.724%
2025-04-14	36.1100	36.650000	35.95010	36.2800	+1.426%	50,831	+19.460%