Dark

BTT
BlackRock Municipal 2030 Target Term Trust
stock NYSE Closed Ended Fund

At Close

Oct 2, 2026 3:57:23 PM EDT

21.94USD-0.091%(-0.02)57,843

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.96)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

21.94USD0.000%(0.00)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	21.9700	22.020000	21.900100	21.9400	-0.091%	57,843	0.000%
2026-10-01	21.9200	22.055000	21.810000	21.9600	+0.549%	201,069	-0.091%
2026-09-30	21.6800	22.000000	21.550000	21.8400	+0.831%	131,763	+0.458%
2026-09-29	21.5000	21.720000	21.475000	21.6600	+1.120%	164,228	+1.293%
2026-09-28	21.6600	21.685000	21.300000	21.4200	-1.472%	115,169	+2.428%
2026-09-25	21.5500	21.820000	21.550000	21.7400	+0.648%	246,762	+0.920%
2026-09-24	21.8400	21.850000	21.600000	21.6000	-0.826%	157,057	+1.574%
2026-09-23	22.0700	22.125000	21.780000	21.7800	-1.670%	81,214	+0.735%
2026-09-22	22.2000	22.200000	22.040100	22.1500	-0.225%	93,798	-0.948%
2026-09-21	22.1800	22.240000	22.140000	22.2000	+0.090%	66,875	-1.171%
2026-09-18	22.3100	22.340000	22.150000	22.1800	-0.359%	137,451	-1.082%
2026-09-17	22.1800	22.270000	22.150000	22.2600	+0.724%	83,471	-1.438%
2026-09-16	22.0900	22.160000	22.081900	22.1000	+0.091%	76,811	-0.724%
2026-09-15	22.1600	22.279900	22.050000	22.0800	-0.764%	165,432	-0.634%
2026-09-14	22.2400	22.250000	22.180000	22.2500	0.000%	53,764	-1.393%
2026-09-11	22.3000	22.310000	22.150000	22.2500	-0.179%	100,787	-1.393%
2026-09-10	22.3200	22.365000	22.260000	22.2900	-0.580%	52,771	-1.570%
2026-09-09	22.4400	22.482800	22.330000	22.4200	+0.089%	94,264	-2.141%
2026-09-08	22.4800	22.670000	22.400000	22.4000	-0.400%	51,189	-2.054%
2026-09-04	22.5900	22.635700	22.480000	22.4900	-0.222%	66,859	-2.446%
2026-09-03	22.6000	22.600000	22.500000	22.5400	0.000%	50,134	-2.662%
2026-09-02	22.6300	22.669900	22.520000	22.5400	-0.310%	52,389	-2.662%
2026-09-01	22.6200	22.680000	22.560000	22.6100	-0.177%	491,549	-2.963%
2026-08-31	22.5500	22.660000	22.550000	22.6500	+0.354%	160,558	-3.135%
2026-08-28	22.5400	22.634300	22.520000	22.5700	-0.089%	66,407	-2.791%
2026-08-27	22.5300	22.650000	22.480000	22.5900	-0.088%	49,753	-2.877%
2026-08-26	22.5900	22.610000	22.510000	22.6100	+0.222%	99,331	-2.963%
2026-08-25	22.5400	22.623600	22.500000	22.5600	+0.311%	55,396	-2.748%
2026-08-24	22.5900	22.600000	22.450000	22.4900	-0.310%	67,836	-2.446%
2026-08-21	22.4900	22.560000	22.460000	22.5600	+0.222%	68,041	-2.748%
2026-08-20	22.5200	22.645000	22.470000	22.5100	-0.574%	55,639	-2.532%
2026-08-19	22.6200	22.710000	22.557600	22.6400	+0.221%	41,361	-3.092%
2026-08-18	22.5000	22.620000	22.430000	22.5900	+0.089%	68,310	-2.877%
2026-08-17	22.6300	22.670000	22.450000	22.5700	-0.353%	44,578	-2.791%
2026-08-14	22.6500	22.695000	22.500000	22.6500	-0.220%	62,017	-3.135%
2026-08-13	22.6300	22.700000	22.590000	22.7000	+0.398%	68,791	-3.348%
2026-08-12	22.5800	22.640000	22.570000	22.6100	+0.133%	57,397	-2.963%
2026-08-11	22.5900	22.620000	22.438800	22.5800	-0.177%	75,189	-2.834%
2026-08-10	22.5700	22.620000	22.540000	22.6200	+0.088%	60,618	-3.006%
2026-08-07	22.6000	22.620000	22.550000	22.6000	+0.355%	53,059	-2.920%
2026-08-06	22.5200	22.580000	22.480000	22.5200	+0.267%	50,773	-2.575%
2026-08-05	22.5200	22.550000	22.460000	22.4600	-0.045%	70,471	-2.315%
2026-08-04	22.4900	22.520000	22.440000	22.4700	+0.045%	91,429	-2.359%
2026-08-03	22.4900	22.530000	22.400000	22.4600	+0.268%	94,569	-2.315%
2026-07-31	22.5100	22.560000	22.400000	22.4000	-0.621%	72,268	-2.054%
2026-07-30	22.6100	22.649500	22.460100	22.5400	-0.398%	57,740	-2.662%
2026-07-29	22.5000	22.640000	22.450000	22.6300	+0.578%	68,231	-3.049%
2026-07-28	22.4200	22.660000	22.420000	22.5000	+0.267%	58,250	-2.489%
2026-07-27	22.5000	22.550000	22.380000	22.4400	0.000%	110,302	-2.228%
2026-07-24	22.4000	22.460000	22.380000	22.4400	+0.223%	65,294	-2.228%
2026-07-23	22.4900	22.500000	22.380000	22.3900	-0.577%	81,685	-2.010%
2026-07-22	22.5000	22.590000	22.460000	22.5200	-0.089%	54,453	-2.575%
2026-07-21	22.6000	22.600000	22.510000	22.5400	-0.133%	115,200	-2.662%
2026-07-20	22.6800	22.680000	22.550000	22.5700	-0.265%	62,882	-2.791%
2026-07-17	22.6100	22.680000	22.610000	22.6300	+0.133%	41,119	-3.049%
2026-07-16	22.7500	22.750000	22.600000	22.6000	-0.528%	69,835	-2.920%
2026-07-15	22.8000	22.840000	22.660000	22.7200	-0.482%	68,074	-3.433%
2026-07-14	22.8600	22.860000	22.755000	22.8300	+0.176%	59,368	-3.898%
2026-07-13	22.7300	22.810000	22.730000	22.7900	0.000%	62,455	-3.730%
2026-07-10	22.9600	22.960000	22.790000	22.7900	-0.654%	84,890	-3.730%
2026-07-09	22.9300	22.950000	22.850000	22.9400	+0.394%	87,429	-4.359%
2026-07-08	22.8400	22.900100	22.800000	22.8500	0.000%	72,045	-3.982%
2026-07-07	22.9000	22.900000	22.760000	22.8500	0.000%	83,906	-3.982%
2026-07-06	22.8100	22.920000	22.760000	22.8500	+0.088%	117,943	-3.982%
2026-07-02	22.7900	22.990000	22.765000	22.8300	0.000%	116,225	-3.898%
2026-07-01	22.7600	22.990000	22.690000	22.8300	+0.352%	204,815	-3.898%
2026-06-30	22.6000	22.780000	22.600000	22.7500	+0.530%	226,242	-3.560%
2026-06-29	22.6300	22.650000	22.560100	22.6300	+0.088%	164,241	-3.049%
2026-06-26	22.6200	22.670000	22.570000	22.6100	-0.044%	109,636	-2.963%
2026-06-25	22.6100	22.660000	22.610000	22.6200	+0.044%	91,282	-3.006%
2026-06-24	22.6200	22.650000	22.590000	22.6100	-0.044%	137,731	-2.963%
2026-06-23	22.4900	22.650000	22.490000	22.6200	+0.044%	100,178	-3.006%
2026-06-22	22.6400	22.690000	22.590000	22.6100	-0.265%	106,402	-2.963%
2026-06-18	22.7000	22.730000	22.620000	22.6700	+0.088%	45,163	-3.220%
2026-06-17	22.6600	22.720000	22.650000	22.6500	-0.044%	76,361	-3.135%
2026-06-16	22.6200	22.700000	22.620000	22.6600	+0.088%	55,871	-3.177%
2026-06-15	22.6600	22.775000	22.630000	22.6400	-0.396%	73,296	-3.092%
2026-06-12	22.7000	22.770000	22.680000	22.7300	+0.176%	43,479	-3.476%
2026-06-11	22.7000	22.820000	22.670000	22.6900	-0.088%	44,604	-3.305%
2026-06-10	22.6600	22.840000	22.660000	22.7100	-0.088%	46,182	-3.391%
2026-06-09	22.6500	22.760000	22.640000	22.7300	+0.353%	55,425	-3.476%
2026-06-08	22.6800	22.730000	22.650000	22.6500	+0.088%	69,234	-3.135%
2026-06-05	22.6200	22.710000	22.550000	22.6300	-0.264%	161,893	-3.049%
2026-06-04	22.6500	22.730000	22.610000	22.6900	+0.309%	105,298	-3.305%
2026-06-03	22.7600	22.829900	22.570000	22.6200	-0.789%	119,334	-3.006%
2026-06-02	22.8200	23.020000	22.720000	22.8000	+0.044%	162,727	-3.772%
2026-06-01	22.8500	22.850000	22.770000	22.7900	-0.219%	43,629	-3.730%
2026-05-29	22.8100	22.880000	22.740000	22.8400	+0.044%	47,443	-3.940%
2026-05-28	22.8500	22.880000	22.750000	22.8300	+0.088%	59,370	-3.898%
2026-05-27	22.7900	22.870000	22.740000	22.8100	+0.220%	41,909	-3.814%
2026-05-26	22.7100	22.805000	22.670000	22.7600	+0.441%	41,423	-3.603%
2026-05-22	22.6900	22.720000	22.659300	22.6600	+0.133%	44,725	-3.177%
2026-05-21	22.6500	22.680000	22.580000	22.6300	0.000%	25,814	-3.049%
2026-05-20	22.6000	22.710000	22.541000	22.6300	+0.399%	78,081	-3.049%
2026-05-19	22.4500	22.580000	22.400000	22.5400	+0.178%	80,246	-2.662%
2026-05-18	22.5600	22.572400	22.440000	22.5000	+0.089%	138,317	-2.489%
2026-05-15	22.6600	22.660000	22.460000	22.4800	-1.317%	107,907	-2.402%
2026-05-14	22.7600	22.839900	22.760000	22.7800	+0.132%	54,434	-3.687%
2026-05-13	22.7400	22.800000	22.740000	22.7500	-0.176%	45,420	-3.560%
2026-05-12	22.7400	22.850000	22.710000	22.7900	0.000%	51,856	-3.730%
2026-05-11	22.8700	22.885000	22.720100	22.7900	-0.263%	68,583	-3.730%
2026-05-08	22.8800	22.940000	22.810000	22.8500	-0.175%	88,142	-3.982%
2026-05-07	22.9000	22.929000	22.830000	22.8900	+0.087%	52,553	-4.150%
2026-05-06	22.8300	22.870000	22.817200	22.8700	+0.395%	86,867	-4.066%
2026-05-05	22.7800	22.800000	22.750000	22.7800	+0.308%	66,729	-3.687%
2026-05-04	22.9500	22.950000	22.710000	22.7100	-1.175%	80,861	-3.391%
2026-05-01	22.9500	23.040000	22.950000	22.9800	-0.043%	40,003	-4.526%
2026-04-30	22.8700	23.040000	22.830100	22.9900	+0.657%	68,392	-4.567%
2026-04-29	22.8300	22.950000	22.825000	22.8400	-0.131%	56,119	-3.940%
2026-04-28	22.8900	22.900000	22.850000	22.8700	-0.131%	85,502	-4.066%
2026-04-27	22.9000	22.940000	22.850900	22.9000	+0.044%	66,134	-4.192%
2026-04-24	22.9200	23.030000	22.870000	22.8900	-0.218%	43,430	-4.150%
2026-04-23	22.9500	22.950000	22.900000	22.9400	-0.174%	40,494	-4.359%
2026-04-22	22.9700	23.010000	22.960000	22.9800	0.000%	91,879	-4.526%
2026-04-21	23.0100	23.050000	22.900100	22.9800	+0.131%	113,602	-4.526%
2026-04-20	23.0500	23.050000	22.915000	22.9500	-0.261%	43,406	-4.401%
2026-04-17	22.9900	23.050000	22.960000	23.0100	+0.218%	53,846	-4.650%
2026-04-16	23.0300	23.050000	22.960000	22.9600	-0.477%	94,250	-4.443%
2026-04-15	22.9900	23.080000	22.980000	23.0700	+0.043%	286,167	-4.898%
2026-04-14	22.9900	23.090000	22.915000	23.0600	+0.304%	226,274	-4.857%
2026-04-13	22.9200	23.030000	22.870000	22.9900	-0.174%	55,415	-4.567%
2026-04-10	22.9100	23.050000	22.910000	23.0300	+0.087%	54,739	-4.733%
2026-04-09	22.8300	23.240000	22.830000	23.0100	+0.261%	169,298	-4.650%
2026-04-08	22.8300	23.080000	22.805000	22.9500	+0.835%	97,279	-4.401%
2026-04-07	22.6200	22.830000	22.620000	22.7600	+0.044%	116,886	-3.603%
2026-04-06	22.7800	22.870000	22.540000	22.7500	+0.088%	101,553	-3.560%
2026-04-02	22.7900	22.840000	22.640000	22.7300	-0.569%	78,189	-3.476%
2026-04-01	22.7800	22.910000	22.600100	22.8600	+0.705%	179,765	-4.024%
2026-03-31	22.4000	22.830000	22.390000	22.7000	+1.385%	131,487	-3.348%
2026-03-30	22.4600	22.465000	22.300400	22.3900	-0.134%	136,953	-2.010%
2026-03-27	22.4300	22.460000	22.350000	22.4200	-0.311%	112,574	-2.141%
2026-03-26	22.3800	22.549900	22.380000	22.4900	-0.222%	109,333	-2.446%
2026-03-25	22.5000	22.580000	22.450000	22.5400	+0.267%	86,478	-2.662%
2026-03-24	22.6100	22.610000	22.460000	22.4800	-0.838%	152,967	-2.402%
2026-03-23	22.5900	22.695000	22.580000	22.6700	+0.265%	92,963	-3.220%
2026-03-20	22.6600	22.760000	22.545000	22.6100	-0.396%	130,033	-2.963%
2026-03-19	22.6700	22.790000	22.670000	22.7000	-0.307%	68,139	-3.348%
2026-03-18	22.7900	22.870000	22.730000	22.7700	-0.132%	92,730	-3.645%
2026-03-17	22.6700	22.800000	22.630000	22.8000	+0.751%	78,440	-3.772%
2026-03-16	22.7400	22.740000	22.600000	22.6300	-0.220%	53,833	-3.049%
2026-03-13	22.6600	22.750000	22.580000	22.6800	-0.088%	81,096	-3.263%
2026-03-12	22.8100	22.900000	22.660100	22.7000	-0.482%	116,485	-3.348%
2026-03-11	22.8500	22.890000	22.760000	22.8100	-0.088%	60,362	-3.814%
2026-03-10	22.8400	22.900000	22.730000	22.8300	+0.219%	46,489	-3.898%
2026-03-09	22.8500	22.880000	22.670000	22.7800	-0.306%	77,717	-3.687%
2026-03-06	22.8500	22.935000	22.850000	22.8500	-0.218%	81,234	-3.982%
2026-03-05	22.9200	22.950100	22.880000	22.9000	-0.261%	215,650	-4.192%
2026-03-04	22.8800	22.980000	22.870000	22.9600	+0.218%	276,812	-4.443%
2026-03-03	22.9300	22.970000	22.870000	22.9100	-0.261%	251,128	-4.234%
2026-03-02	22.9500	23.010000	22.880000	22.9700	+0.131%	99,319	-4.484%
2026-02-27	22.9500	22.991000	22.900000	22.9400	+0.218%	93,834	-4.359%
2026-02-26	22.9200	22.950600	22.880000	22.8900	-0.044%	49,347	-4.150%
2026-02-25	22.8600	22.940000	22.830000	22.9000	+0.395%	70,661	-4.192%
2026-02-24	22.8800	22.960000	22.790000	22.8100	-0.567%	201,832	-3.814%
2026-02-23	23.0600	23.080000	22.870000	22.9400	-0.391%	60,972	-4.359%
2026-02-20	23.0300	23.030000	22.930000	23.0300	0.000%	54,300	-4.733%
2026-02-19	23.0200	23.070000	22.860000	23.0300	+0.218%	147,657	-4.733%
2026-02-18	22.9500	23.050000	22.841400	22.9800	+0.262%	98,695	-4.526%
2026-02-17	22.8100	22.960000	22.755000	22.9200	+0.526%	146,630	-4.276%
2026-02-13	22.7900	22.820000	22.740000	22.8000	+0.176%	59,288	-3.772%
2026-02-12	22.8000	22.840000	22.630000	22.7600	-0.132%	128,473	-3.603%
2026-02-11	22.9600	22.960000	22.630000	22.7900	-0.437%	166,409	-3.730%
2026-02-10	23.0300	23.030000	22.870000	22.8900	-0.218%	95,440	-4.150%
2026-02-09	22.8700	22.960000	22.870000	22.9400	+0.614%	56,974	-4.359%
2026-02-06	22.8000	22.865000	22.760000	22.8000	-0.088%	34,069	-3.772%
2026-02-05	22.7700	22.870000	22.759500	22.8200	+0.264%	49,944	-3.856%
2026-02-04	22.7500	22.840000	22.720000	22.7600	-0.307%	99,907	-3.603%
2026-02-03	22.8000	22.890000	22.785000	22.8300	+0.176%	108,196	-3.898%
2026-02-02	22.7900	22.840000	22.700000	22.7900	0.000%	143,687	-3.730%
2026-01-30	22.7500	22.790000	22.660000	22.7900	+0.176%	81,732	-3.730%
2026-01-29	22.6800	22.789900	22.671600	22.7500	+0.044%	50,739	-3.560%
2026-01-28	22.7500	22.790000	22.710000	22.7400	+0.088%	69,701	-3.518%
2026-01-27	22.6000	22.720000	22.570000	22.7200	+0.620%	62,081	-3.433%
2026-01-26	22.6500	22.650000	22.480000	22.5800	-0.044%	59,837	-2.834%
2026-01-23	22.6300	22.662400	22.540000	22.5900	-0.441%	89,777	-2.877%
2026-01-22	22.7000	22.719600	22.593000	22.6900	+0.132%	51,621	-3.305%
2026-01-21	22.6100	22.710800	22.580000	22.6600	+0.221%	93,310	-3.177%
2026-01-20	22.7000	22.718000	22.550000	22.6100	-0.964%	79,887	-2.963%
2026-01-16	22.7900	22.830000	22.720000	22.8300	+0.132%	75,467	-3.898%
2026-01-15	22.8100	22.840000	22.770000	22.8000	+0.132%	127,083	-3.772%
2026-01-14	22.7800	22.820000	22.670000	22.7700	+0.044%	116,228	-3.645%
2026-01-13	22.7000	22.820000	22.650000	22.7600	+0.574%	91,325	-3.603%
2026-01-12	22.6000	22.680000	22.550000	22.6300	+0.133%	73,221	-3.049%
2026-01-09	22.6600	22.670000	22.535000	22.6000	+0.222%	130,745	-2.920%
2026-01-08	22.7600	22.880000	22.490000	22.5500	-0.836%	246,488	-2.705%
2026-01-07	22.8900	22.920000	22.630000	22.7400	-0.351%	135,861	-3.518%
2026-01-06	22.8100	22.847800	22.550000	22.8200	+0.220%	227,193	-3.856%
2026-01-05	22.8400	22.900000	22.660000	22.7700	-0.263%	74,005	-3.645%
2026-01-02	22.8600	22.860000	22.725000	22.8300	+0.044%	67,918	-3.898%
2025-12-31	22.8000	22.840000	22.660000	22.8200	+0.484%	117,866	-3.856%
2025-12-30	22.5000	22.760000	22.470000	22.7100	+0.799%	258,887	-3.391%
2025-12-29	22.4200	22.550000	22.370000	22.5300	+0.805%	154,102	-2.619%
2025-12-26	22.3800	22.480000	22.240000	22.3500	0.000%	174,851	-1.834%
2025-12-24	22.4300	22.430000	22.270000	22.3500	-0.089%	49,877	-1.834%
2025-12-23	22.3800	22.435000	22.325900	22.3700	-0.045%	93,857	-1.922%
2025-12-22	22.3600	22.480000	22.340000	22.3800	-0.045%	94,828	-1.966%
2025-12-19	22.5100	22.539900	22.375000	22.3900	-0.312%	90,521	-2.010%
2025-12-18	22.4700	22.480000	22.365000	22.4600	+0.313%	168,075	-2.315%
2025-12-17	22.4000	22.470000	22.320100	22.3900	+0.134%	149,357	-2.010%
2025-12-16	22.3500	22.403800	22.320100	22.3600	+0.269%	112,447	-1.878%
2025-12-15	22.4900	22.549900	22.280000	22.3000	-0.757%	212,043	-1.614%
2025-12-12	22.4800	22.519600	22.300000	22.4700	-0.044%	362,775	-2.359%
2025-12-11	22.5700	22.620000	22.480000	22.4800	-0.399%	118,739	-2.402%
2025-12-10	22.5800	22.610000	22.495000	22.5700	-0.089%	118,647	-2.791%
2025-12-09	22.6300	22.700000	22.560000	22.5900	-0.265%	109,788	-2.877%
2025-12-08	22.5900	22.720000	22.491100	22.6500	+0.488%	144,138	-3.135%
2025-12-05	22.7000	22.700000	22.530000	22.5400	-0.705%	96,410	-2.662%
2025-12-04	22.6300	22.700000	22.530000	22.7000	+0.531%	105,711	-3.348%
2025-12-03	22.5300	22.640000	22.510000	22.5800	+0.266%	131,236	-2.834%
2025-12-02	22.5100	22.559900	22.335000	22.5200	+0.133%	129,419	-2.575%
2025-12-01	22.5000	22.555000	22.460000	22.4900	-0.044%	65,810	-2.446%
2025-11-28	22.4900	22.535300	22.470000	22.5000	+0.044%	20,033	-2.489%
2025-11-26	22.4500	22.520000	22.440000	22.4900	+0.044%	42,466	-2.446%
2025-11-25	22.3100	22.600000	22.310000	22.4800	+0.807%	96,221	-2.402%
2025-11-24	22.2600	22.380000	22.220000	22.3000	+0.135%	92,063	-1.614%
2025-11-21	22.2000	22.310000	22.200000	22.2700	+0.135%	73,469	-1.482%
2025-11-20	22.2400	22.329500	22.190000	22.2400	-0.045%	127,411	-1.349%
2025-11-19	22.3200	22.475000	22.230000	22.2500	-0.314%	106,501	-1.393%
2025-11-18	22.3800	22.430000	22.260000	22.3200	-0.490%	179,353	-1.703%
2025-11-17	22.4900	22.500000	22.360000	22.4300	-0.134%	153,886	-2.185%
2025-11-14	22.4300	22.550000	22.420000	22.4600	-0.089%	47,204	-2.315%
2025-11-13	22.6100	22.650000	22.389500	22.4800	-0.399%	104,903	-2.402%
2025-11-12	22.6100	22.610000	22.550000	22.5700	-0.089%	84,585	-2.791%
2025-11-11	22.6900	22.770000	22.519000	22.5900	-0.177%	182,278	-2.877%
2025-11-10	22.5100	22.630000	22.490000	22.6300	+0.533%	80,088	-3.049%
2025-11-07	22.5500	22.580000	22.450000	22.5100	-0.222%	67,644	-2.532%
2025-11-06	22.6200	22.620000	22.446818	22.5600	+0.044%	40,013	-2.748%
2025-11-05	22.6600	22.700000	22.550000	22.5500	-0.354%	60,211	-2.705%
2025-11-04	22.6200	22.670000	22.560000	22.6300	+0.177%	77,992	-3.049%
2025-11-03	22.6700	22.680000	22.540100	22.5900	-0.309%	79,067	-2.877%
2025-10-31	22.5300	22.660000	22.530000	22.6600	+0.846%	99,607	-3.177%
2025-10-30	22.4600	22.516300	22.440100	22.4700	-0.089%	104,678	-2.359%
2025-10-29	22.5600	22.630000	22.450000	22.4900	-0.399%	88,212	-2.446%
2025-10-28	22.5600	22.610000	22.550000	22.5800	-0.044%	73,799	-2.834%
2025-10-27	22.6100	22.710000	22.530000	22.5900	-0.177%	77,720	-2.877%
2025-10-24	22.7300	22.760000	22.570000	22.6300	-0.176%	94,500	-3.049%
2025-10-23	22.6400	22.670000	22.560100	22.6700	+0.221%	64,544	-3.220%
2025-10-22	22.6900	22.700000	22.511300	22.6200	-0.132%	71,309	-3.006%
2025-10-21	22.6000	22.740000	22.540000	22.6500	+0.177%	102,376	-3.135%
2025-10-20	22.6000	22.670000	22.520000	22.6100	+0.311%	105,853	-2.963%
2025-10-17	22.6300	22.641600	22.530000	22.5400	-0.310%	28,058	-2.662%
2025-10-16	22.6800	22.710000	22.580000	22.6100	-0.177%	78,212	-2.963%
2025-10-15	22.7000	22.720000	22.530000	22.6500	-0.044%	58,909	-3.135%
2025-10-14	22.7400	22.760000	22.620000	22.6600	-0.176%	52,737	-3.177%
2025-10-13	22.6200	22.870000	22.575000	22.7000	+0.621%	54,783	-3.348%
2025-10-10	22.7000	22.770000	22.530000	22.5600	-0.353%	49,011	-2.748%
2025-10-09	22.6100	22.720000	22.480000	22.6400	+0.266%	97,004	-3.092%
2025-10-08	22.5000	22.600000	22.500000	22.5800	+0.400%	53,643	-2.834%
2025-10-07	22.4700	22.550000	22.420000	22.4900	+0.312%	67,167	-2.446%
2025-10-06	22.4400	22.500000	22.370000	22.4200	-0.223%	63,117	-2.141%
2025-10-03	22.5700	22.570000	22.400000	22.4700	-0.178%	53,099	-2.359%
2025-10-02	22.6700	22.670000	22.460000	22.5100	-0.442%	76,564	-2.532%
2025-10-01	22.5200	22.669900	22.520000	22.6100	+0.668%	93,018	-2.963%
2025-09-30	22.4700	22.515000	22.400000	22.4600	+0.134%	80,685	-2.315%
2025-09-29	22.4200	22.490000	22.395000	22.4300	-0.222%	78,113	-2.185%
2025-09-26	22.4800	22.505000	22.400000	22.4800	+0.268%	117,357	-2.402%
2025-09-25	22.4200	22.471200	22.387200	22.4200	-0.045%	109,405	-2.141%
2025-09-24	22.4500	22.550000	22.330000	22.4300	-0.400%	150,898	-2.185%
2025-09-23	22.5000	22.520000	22.470000	22.5200	+0.267%	78,746	-2.575%
2025-09-22	22.4500	22.539900	22.430000	22.4600	+0.045%	102,749	-2.315%
2025-09-19	22.4300	22.480000	22.430000	22.4500	0.000%	78,306	-2.272%
2025-09-18	22.5500	22.550000	22.440000	22.4500	-0.443%	107,511	-2.272%
2025-09-17	22.6100	22.640000	22.470000	22.5500	0.000%	161,723	-2.705%
2025-09-16	22.6000	22.650000	22.520000	22.5500	-0.133%	152,567	-2.705%
2025-09-15	22.6000	22.630000	22.460000	22.5800	0.000%	147,185	-2.834%
2025-09-12	22.6900	22.690000	22.330000	22.5800	-0.221%	156,850	-2.834%
2025-09-11	22.6500	22.672700	22.518000	22.6300	+0.221%	99,233	-3.049%
2025-09-10	22.6600	22.660000	22.440000	22.5800	+0.222%	148,263	-2.834%
2025-09-09	22.6000	22.635000	22.490000	22.5300	-0.398%	109,612	-2.619%
2025-09-08	22.6000	22.744400	22.590000	22.6200	+0.310%	90,132	-3.006%
2025-09-05	22.4700	22.560000	22.400000	22.5500	+0.805%	82,727	-2.705%
2025-09-04	22.4600	22.460000	22.351100	22.3700	-0.267%	148,458	-1.922%
2025-09-03	22.3000	22.430000	22.290000	22.4300	+0.583%	130,726	-2.185%
2025-09-02	22.3400	22.500000	22.270000	22.3000	-0.313%	114,698	-1.614%
2025-08-29	22.3300	22.380000	22.300000	22.3700	+0.314%	116,921	-1.922%
2025-08-28	22.2700	22.320000	22.230000	22.3000	+0.135%	103,574	-1.614%
2025-08-27	22.2800	22.300000	22.230000	22.2700	+0.090%	89,773	-1.482%
2025-08-26	22.2500	22.310000	22.210000	22.2500	-0.045%	117,253	-1.393%
2025-08-25	22.2500	22.359900	22.210900	22.2600	-0.090%	110,930	-1.438%
2025-08-22	22.1700	22.330000	22.170000	22.2800	+0.542%	96,324	-1.526%
2025-08-21	22.2000	22.210000	22.150000	22.1600	-0.225%	109,320	-0.993%
2025-08-20	22.2300	22.250800	22.180000	22.2100	-0.090%	65,852	-1.216%
2025-08-19	22.2800	22.280000	22.160000	22.2300	+0.225%	112,860	-1.305%
2025-08-18	22.2700	22.306300	22.157100	22.1800	-0.270%	60,747	-1.082%
2025-08-15	22.2400	22.310000	22.200000	22.2400	-0.314%	55,927	-1.349%
2025-08-14	22.3300	22.389300	22.300000	22.3100	-0.045%	65,532	-1.658%
2025-08-13	22.3300	22.400000	22.270000	22.3200	0.000%	112,048	-1.703%
2025-08-12	22.2300	22.330000	22.210000	22.3200	+0.090%	77,894	-1.703%
2025-08-11	22.2900	22.375000	22.220000	22.3000	+0.135%	76,496	-1.614%
2025-08-08	22.2600	22.280000	22.200000	22.2700	+0.180%	55,451	-1.482%
2025-08-07	22.2800	22.300000	22.180000	22.2300	+0.045%	161,102	-1.305%
2025-08-06	22.2400	22.280000	22.180000	22.2200	-0.090%	90,530	-1.260%
2025-08-05	22.2500	22.280000	22.220000	22.2400	+0.225%	66,950	-1.349%
2025-08-04	22.2200	22.250000	22.130000	22.1900	-0.135%	96,908	-1.127%
2025-08-01	22.1600	22.280000	22.135000	22.2200	+0.271%	101,800	-1.260%
2025-07-31	22.0500	22.190000	22.040000	22.1600	+0.636%	131,746	-0.993%
2025-07-30	22.0400	22.100000	21.930000	22.0200	-0.091%	61,677	-0.363%
2025-07-29	22.0400	22.120000	22.000000	22.0400	0.000%	52,253	-0.454%
2025-07-28	22.0891	22.089100	22.020000	22.0400	+0.045%	64,729	-0.454%
2025-07-25	22.0700	22.100000	21.980000	22.0300	-0.181%	111,069	-0.409%
2025-07-24	21.9400	22.100000	21.940000	22.0700	+0.776%	107,821	-0.589%
2025-07-23	22.0200	22.020000	21.900000	21.9000	-0.364%	86,965	+0.183%
2025-07-22	22.0700	22.070000	21.940000	21.9800	-0.227%	136,083	-0.182%
2025-07-21	22.0700	22.160000	22.010100	22.0300	0.000%	72,579	-0.409%
2025-07-18	22.0100	22.080000	21.980000	22.0300	+0.091%	81,088	-0.409%
2025-07-17	21.9900	22.040000	21.955100	22.0100	+0.091%	52,747	-0.318%
2025-07-16	22.0000	22.010000	21.940000	21.9900	-0.091%	84,060	-0.227%
2025-07-15	21.9800	22.080000	21.920000	22.0100	0.000%	49,143	-0.318%
2025-07-14	21.9300	22.010000	21.930000	22.0100	+0.273%	59,232	-0.318%
2025-07-11	21.8800	22.000000	21.880000	21.9500	-0.091%	41,616	-0.046%
2025-07-10	21.9600	22.060000	21.910100	21.9700	-0.045%	68,367	-0.137%
2025-07-09	21.9000	22.000000	21.900000	21.9800	+0.365%	103,620	-0.182%
2025-07-08	21.8400	21.960000	21.831200	21.9000	+0.275%	58,135	+0.183%
2025-07-07	21.9200	21.920000	21.830000	21.8400	-0.365%	75,679	+0.458%
2025-07-03	21.9000	22.000000	21.900000	21.9200	-0.137%	40,056	+0.091%
2025-07-02	21.8900	21.980000	21.850100	21.9500	+0.274%	90,697	-0.046%
2025-07-01	21.9400	21.965000	21.770000	21.8900	0.000%	114,541	+0.228%
2025-06-30	21.7300	21.970000	21.730000	21.8900	+1.062%	170,319	+0.228%
2025-06-27	21.6900	21.750000	21.650000	21.6600	-0.046%	80,193	+1.293%
2025-06-26	21.5600	21.710000	21.560000	21.6700	+0.417%	191,467	+1.246%
2025-06-25	21.5500	21.640000	21.540000	21.5800	+0.325%	113,147	+1.668%
2025-06-24	21.5000	21.590000	21.500000	21.5100	-0.046%	190,121	+1.999%
2025-06-23	21.5800	21.640000	21.520000	21.5200	-0.232%	105,265	+1.952%
2025-06-20	21.5100	21.590000	21.510000	21.5700	-0.093%	316,280	+1.715%
2025-06-18	21.5900	21.675000	21.580000	21.5900	-0.093%	111,739	+1.621%
2025-06-17	21.6300	21.640000	21.580000	21.6100	0.000%	71,805	+1.527%
2025-06-16	21.4600	21.680000	21.460000	21.6100	+0.465%	129,752	+1.527%
2025-06-13	21.4600	21.550000	21.420000	21.5100	-0.417%	89,392	+1.999%
2025-06-12	21.5900	21.660000	21.550000	21.6000	0.000%	102,902	+1.574%
2025-06-11	21.5900	21.650000	21.570000	21.6000	0.000%	124,721	+1.574%
2025-06-10	21.5500	21.640000	21.550000	21.6000	+0.139%	75,780	+1.574%
2025-06-09	21.5100	21.590000	21.510000	21.5700	+0.232%	98,044	+1.715%
2025-06-06	21.4300	21.528100	21.430000	21.5200	+0.186%	57,722	+1.952%
2025-06-05	21.4700	21.540000	21.450000	21.4800	0.000%	72,000	+2.142%
2025-06-04	21.4100	21.505000	21.400000	21.4800	+0.374%	84,419	+2.142%
2025-06-03	21.4900	21.550000	21.310000	21.4000	-0.372%	110,906	+2.523%
2025-06-02	21.3900	21.530000	21.380000	21.4800	+0.327%	100,276	+2.142%
2025-05-30	21.3500	21.500000	21.350000	21.4100	+0.047%	95,006	+2.475%
2025-05-29	21.3500	21.420000	21.330000	21.4000	+0.281%	170,581	+2.523%
2025-05-28	21.3700	21.440000	21.300000	21.3400	-0.327%	271,502	+2.812%
2025-05-27	21.3400	21.470000	21.323500	21.4100	+0.469%	104,534	+2.475%
2025-05-23	21.2500	21.340000	21.230000	21.3100	+0.377%	104,847	+2.956%
2025-05-22	21.1100	21.270000	21.080000	21.2300	+0.712%	163,495	+3.344%
2025-05-21	21.1700	21.260000	21.050000	21.0800	-0.519%	206,016	+4.080%
2025-05-20	21.1700	21.270000	21.170000	21.1900	-0.235%	143,451	+3.539%
2025-05-19	21.1800	21.245400	21.150000	21.2400	-0.141%	106,656	+3.296%
2025-05-16	21.2600	21.300000	21.160000	21.2700	+0.236%	96,347	+3.150%
2025-05-15	21.2300	21.360000	21.200000	21.2200	-0.282%	182,646	+3.393%
2025-05-14	21.2700	21.360000	21.270000	21.2800	-0.188%	99,783	+3.102%
2025-05-13	21.2600	21.400000	21.244900	21.3200	+0.141%	187,014	+2.908%
2025-05-12	21.3400	21.370000	21.280000	21.2900	-0.094%	120,370	+3.053%
2025-05-09	21.3700	21.370000	21.310000	21.3100	0.000%	56,986	+2.956%
2025-05-08	21.2200	21.360000	21.220000	21.3100	+0.424%	217,263	+2.956%
2025-05-07	21.2400	21.290000	21.220000	21.2200	0.000%	142,703	+3.393%
2025-05-06	21.1300	21.269900	21.130000	21.2200	+0.094%	174,376	+3.393%
2025-05-05	21.2700	21.285000	21.160000	21.2000	-0.329%	174,349	+3.491%
2025-05-02	21.4300	21.430000	21.200000	21.2700	-0.047%	107,062	+3.150%
2025-05-01	21.2600	21.340000	21.240000	21.2800	+0.188%	205,933	+3.102%
2025-04-30	21.1300	21.390000	21.080400	21.2400	+0.426%	235,390	+3.296%
2025-04-29	21.1600	21.230000	21.124400	21.1500	-0.047%	115,874	+3.735%
2025-04-28	21.1900	21.225000	21.090000	21.1600	+0.095%	117,586	+3.686%
2025-04-25	21.1300	21.210000	21.100700	21.1400	+0.285%	129,170	+3.784%
2025-04-24	20.9800	21.160000	20.980000	21.0800	+0.717%	207,423	+4.080%
2025-04-23	20.9500	21.050000	20.838400	20.9300	+0.819%	215,060	+4.826%
2025-04-22	20.6700	20.830000	20.670000	20.7600	+0.679%	216,210	+5.684%
2025-04-21	20.8300	20.860000	20.620000	20.6200	-1.008%	168,175	+6.402%
2025-04-17	20.9400	21.020000	20.800000	20.8300	-0.239%	127,957	+5.329%
2025-04-16	20.9500	20.960000	20.850000	20.8800	-0.096%	181,128	+5.077%
2025-04-15	20.7700	20.960000	20.770000	20.9000	+0.144%	230,657	+4.976%
2025-04-14	20.8500	20.900000	20.728500	20.8700	+0.433%	122,304	+5.127%