Dark

THW
abrdn World Healthcare Fund
stock NYSE Closed Ended Fund

At Close

Jan 9, 2026 3:59:30 PM EST

12.91USD+0.702%(+0.09)139,105

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-12.82)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-09	12.8000	13.050000	12.8000	12.9100	+0.702%	139,105	0.000%
2026-01-08	12.8800	12.970000	12.7050	12.8200	-1.080%	116,066	+0.702%
2026-01-07	12.8700	13.060000	12.8450	12.9600	+1.013%	217,212	-0.386%
2026-01-06	12.6500	12.860000	12.6500	12.8300	+1.906%	146,321	+0.624%
2026-01-05	12.6900	12.720000	12.4000	12.5900	-0.553%	227,749	+2.542%
2026-01-02	12.8400	12.840000	12.6006	12.6600	-0.939%	152,690	+1.975%
2025-12-31	12.8500	12.880000	12.6300	12.7800	-1.160%	171,678	+1.017%
2025-12-30	13.0500	13.060000	12.9100	12.9300	-0.920%	191,366	-0.155%
2025-12-29	13.1800	13.189900	12.9800	13.0500	-0.911%	150,784	-1.073%
2025-12-26	13.1500	13.170000	13.0500	13.1700	+0.305%	82,668	-1.974%
2025-12-24	12.9200	13.180000	12.9200	13.1300	+1.078%	149,076	-1.676%
2025-12-23	12.8800	12.990000	12.8350	12.9900	+1.168%	121,159	-0.616%
2025-12-22	12.6300	12.900000	12.5901	12.8400	+1.342%	231,711	+0.545%
2025-12-19	12.5000	12.750000	12.5000	12.6700	+1.441%	124,779	+1.894%
2025-12-18	12.3500	12.560000	12.3355	12.4900	+0.241%	119,357	+3.363%
2025-12-17	12.5200	12.599000	12.4000	12.4600	+0.322%	77,206	+3.612%
2025-12-16	12.5600	12.630000	12.3700	12.4200	-1.663%	130,848	+3.945%
2025-12-15	12.6100	12.690000	12.5800	12.6300	+0.238%	111,309	+2.217%
2025-12-12	12.7200	12.720000	12.5905	12.6000	-1.099%	130,406	+2.460%
2025-12-11	12.6800	12.770000	12.6000	12.7400	+0.871%	74,832	+1.334%
2025-12-10	12.4700	12.640000	12.4700	12.6300	+1.527%	167,461	+2.217%
2025-12-09	12.5300	12.580000	12.4200	12.4400	-0.161%	148,709	+3.778%
2025-12-08	12.5000	12.537300	12.4300	12.4600	-0.638%	115,896	+3.612%
2025-12-05	12.5300	12.650000	12.5300	12.5400	-0.318%	125,424	+2.951%
2025-12-04	12.5500	12.610700	12.4701	12.5800	-0.632%	132,472	+2.623%
2025-12-03	12.5900	12.720000	12.5804	12.6600	+0.957%	177,642	+1.975%
2025-12-02	12.6900	12.768900	12.5400	12.5400	-1.647%	134,957	+2.951%
2025-12-01	12.9300	12.952700	12.7500	12.7500	-1.239%	124,078	+1.255%
2025-11-28	13.0000	13.000000	12.8500	12.9100	-0.539%	150,393	0.000%
2025-11-26	12.8100	13.000000	12.7600	12.9800	+1.964%	155,584	-0.539%
2025-11-25	12.5000	12.800000	12.5000	12.7300	+1.759%	122,533	+1.414%
2025-11-24	12.4200	12.560000	12.3400	12.5100	+0.887%	152,439	+3.197%
2025-11-21	12.4000	12.535000	12.2600	12.4000	-0.958%	165,894	+4.113%
2025-11-20	12.6300	12.750000	12.5000	12.5200	+0.080%	90,133	+3.115%
2025-11-19	12.6100	12.645700	12.4854	12.5100	-0.556%	127,849	+3.197%
2025-11-18	12.6600	12.660000	12.4600	12.5800	-0.632%	115,757	+2.623%
2025-11-17	12.5800	12.733000	12.5500	12.6600	+0.636%	191,944	+1.975%
2025-11-14	12.6000	12.687800	12.5500	12.5800	-0.356%	140,632	+2.623%
2025-11-13	12.6600	12.810000	12.6100	12.6250	-0.591%	102,936	+2.257%
2025-11-12	12.6000	12.720000	12.5601	12.7000	+1.519%	115,133	+1.654%
2025-11-11	12.2200	12.560000	12.2200	12.5100	+2.541%	114,970	+3.197%
2025-11-10	12.1400	12.299900	12.1100	12.2000	+1.161%	160,076	+5.820%
2025-11-07	12.0900	12.240000	11.9575	12.0600	-0.331%	181,338	+7.048%
2025-11-06	12.0700	12.150000	11.9800	12.1000	+0.833%	157,608	+6.694%
2025-11-05	11.9300	12.050000	11.8500	12.0000	+0.840%	189,602	+7.583%
2025-11-04	12.3000	12.400000	11.8700	11.9000	-4.494%	385,946	+8.487%
2025-11-03	12.9100	13.000000	12.3600	12.4600	-4.667%	367,389	+3.612%
2025-10-31	13.1300	13.130000	12.9185	13.0700	-0.153%	159,242	-1.224%
2025-10-30	12.9700	13.120000	12.9001	13.0900	+0.770%	124,835	-1.375%
2025-10-29	13.0800	13.090000	12.9600	12.9900	-0.460%	135,283	-0.616%
2025-10-28	13.0200	13.080000	12.9010	13.0500	+0.230%	128,578	-1.073%
2025-10-27	12.9400	13.020000	12.8200	13.0200	+1.087%	143,032	-0.845%
2025-10-24	12.8300	12.930000	12.8101	12.8800	-0.464%	111,354	+0.233%
2025-10-23	12.9100	13.049900	12.8700	12.9400	0.000%	101,243	-0.232%
2025-10-22	13.0900	13.130000	12.9200	12.9400	-0.995%	157,430	-0.232%
2025-10-21	13.0700	13.100000	12.9900	13.0700	+0.153%	108,413	-1.224%
2025-10-20	12.9000	13.070000	12.9000	13.0500	+1.320%	142,737	-1.073%
2025-10-17	12.8700	12.939900	12.7850	12.8800	+0.233%	93,260	+0.233%
2025-10-16	13.0000	13.040000	12.8100	12.8500	-1.154%	145,554	+0.467%
2025-10-15	12.9700	13.000000	12.8670	13.0000	+0.231%	86,512	-0.692%
2025-10-14	12.9000	13.010000	12.8201	12.9700	+0.309%	132,352	-0.463%
2025-10-13	12.7200	12.999900	12.7200	12.9300	+1.651%	132,186	-0.155%
2025-10-10	12.9200	12.970000	12.7200	12.7200	-2.003%	147,823	+1.494%
2025-10-09	12.9100	13.050000	12.9100	12.9800	+0.542%	115,285	-0.539%
2025-10-08	12.8800	12.950000	12.8100	12.9100	+0.467%	90,579	0.000%
2025-10-07	12.8700	12.905000	12.6552	12.8500	+0.548%	125,268	+0.467%
2025-10-06	12.8900	12.960000	12.7500	12.7800	-0.622%	185,712	+1.017%
2025-10-03	12.7500	13.000000	12.7400	12.8600	+1.021%	239,471	+0.389%
2025-10-02	12.8000	12.820000	12.6201	12.7300	-0.702%	156,099	+1.414%
2025-10-01	12.5900	12.880700	12.5600	12.8200	+1.746%	257,442	+0.702%
2025-09-30	12.2500	12.600000	12.1800	12.6000	+3.025%	228,360	+2.460%
2025-09-29	12.0900	12.230000	12.0116	12.2300	+1.158%	132,833	+5.560%
2025-09-26	11.9600	12.090000	11.9213	12.0900	+2.025%	121,866	+6.782%
2025-09-25	12.0200	12.020000	11.7900	11.8500	-0.837%	87,133	+8.945%
2025-09-24	11.9000	12.050000	11.8700	11.9500	+0.420%	180,963	+8.033%
2025-09-23	11.8000	11.990000	11.8000	11.9000	-0.502%	102,944	+8.487%
2025-09-22	11.9300	12.010000	11.9001	11.9600	0.000%	116,628	+7.943%
2025-09-19	11.9700	12.030000	11.9000	11.9600	+0.758%	144,235	+7.943%
2025-09-18	11.7700	11.910000	11.7700	11.8700	+0.850%	116,652	+8.762%
2025-09-17	11.7600	11.860000	11.7600	11.7700	0.000%	91,182	+9.686%
2025-09-16	11.8100	11.870200	11.7400	11.7700	-0.339%	148,986	+9.686%
2025-09-15	11.8900	11.951000	11.7700	11.8100	-0.673%	175,689	+9.314%
2025-09-12	12.0500	12.130000	11.8480	11.8900	-1.410%	92,111	+8.579%
2025-09-11	12.0100	12.080000	12.0000	12.0600	+0.500%	138,289	+7.048%
2025-09-10	12.0700	12.100000	11.9500	12.0000	-0.580%	128,518	+7.583%
2025-09-09	12.0900	12.118000	12.0300	12.0700	-0.083%	112,237	+6.959%
2025-09-08	12.0700	12.080000	11.9815	12.0800	+0.583%	122,059	+6.871%
2025-09-05	11.9600	12.080000	11.9421	12.0100	+0.755%	98,010	+7.494%
2025-09-04	11.9800	11.980000	11.8700	11.9200	-0.501%	121,257	+8.305%
2025-09-03	11.8500	11.980000	11.7801	11.9800	+0.927%	295,541	+7.763%
2025-09-02	11.7700	11.870000	11.7322	11.8700	+0.764%	154,039	+8.762%
2025-08-29	11.6900	11.830000	11.6718	11.7800	+0.770%	146,895	+9.593%
2025-08-28	11.6800	11.715000	11.6150	11.6900	-0.171%	139,112	+10.436%
2025-08-27	11.6200	11.778400	11.6200	11.7100	+0.861%	238,458	+10.248%
2025-08-26	11.5100	11.620000	11.4600	11.6100	+1.044%	89,914	+11.197%
2025-08-25	11.6000	11.630000	11.4600	11.4900	-0.863%	148,484	+12.359%
2025-08-22	11.6100	11.640000	11.4818	11.5900	-0.172%	119,966	+11.389%
2025-08-21	11.5300	11.649600	11.4906	11.6100	+0.694%	150,235	+11.197%
2025-08-20	11.4600	11.572400	11.4400	11.5300	+0.787%	145,572	+11.969%
2025-08-19	11.5000	11.540000	11.4400	11.4400	-0.435%	115,927	+12.850%
2025-08-18	11.3200	11.510000	11.3200	11.4900	+1.771%	223,672	+12.359%
2025-08-15	11.0800	11.340000	11.0800	11.2900	+1.987%	188,345	+14.349%
2025-08-14	11.0200	11.100000	10.9491	11.0700	+0.181%	88,843	+16.621%
2025-08-13	10.8500	11.080000	10.8400	11.0500	+1.843%	143,966	+16.833%
2025-08-12	10.7700	10.890000	10.7500	10.8500	+0.743%	122,168	+18.986%
2025-08-11	10.8200	10.864000	10.7600	10.7700	-0.278%	138,454	+19.870%
2025-08-08	10.7600	10.870000	10.7139	10.8000	+1.313%	109,749	+19.537%
2025-08-07	10.6600	10.750000	10.6000	10.6600	-0.281%	140,093	+21.107%
2025-08-06	10.7700	10.835000	10.6500	10.6900	-1.475%	111,806	+20.767%
2025-08-05	10.9100	10.950654	10.7701	10.8500	-0.459%	127,497	+18.986%
2025-08-04	10.8300	10.940000	10.7691	10.9000	+0.554%	137,863	+18.440%
2025-08-01	10.7500	10.900000	10.6701	10.8400	+0.837%	155,432	+19.096%
2025-07-31	11.0100	11.050000	10.7300	10.7500	-2.273%	129,772	+20.093%
2025-07-30	10.9900	11.110000	10.9405	11.0000	+0.091%	134,952	+17.364%
2025-07-29	11.0900	11.090000	10.9800	10.9900	-1.258%	151,463	+17.470%
2025-07-28	11.1900	11.300000	11.1100	11.1300	-0.802%	221,440	+15.993%
2025-07-25	11.2100	11.300000	11.1500	11.2200	0.000%	300,788	+15.062%
2025-07-24	10.8500	11.300000	10.7000	11.2200	+5.550%	861,754	+15.062%
2025-07-23	10.4300	10.650000	10.4104	10.6300	+2.310%	372,147	+21.449%
2025-07-22	10.1700	10.390000	10.1700	10.3900	+2.264%	141,439	+24.254%
2025-07-21	10.3300	10.370000	10.1400	10.1600	-2.775%	258,001	+27.067%
2025-07-18	10.2200	10.450000	10.1250	10.4500	+2.051%	470,494	+23.541%
2025-07-17	10.2500	10.269400	10.1600	10.2400	-0.098%	206,714	+26.074%
2025-07-16	10.2700	10.320000	10.2200	10.2500	+0.589%	209,646	+25.951%
2025-07-15	10.3300	10.367200	10.1500	10.1900	-1.260%	241,024	+26.693%
2025-07-14	10.3200	10.369900	10.2700	10.3200	-0.578%	224,419	+25.097%
2025-07-11	10.4200	10.425000	10.3500	10.3800	-1.049%	176,211	+24.374%
2025-07-10	10.4300	10.550000	10.3800	10.4900	+0.479%	130,574	+23.070%
2025-07-09	10.4100	10.440000	10.3500	10.4400	+0.578%	113,880	+23.659%
2025-07-08	10.3400	10.430400	10.3300	10.3800	+0.875%	129,630	+24.374%
2025-07-07	10.3900	10.432900	10.2900	10.2900	-1.719%	121,953	+25.462%
2025-07-03	10.4400	10.490000	10.4300	10.4700	+0.867%	86,375	+23.305%
2025-07-02	10.4700	10.505000	10.3800	10.3800	-0.954%	133,589	+24.374%
2025-07-01	10.2500	10.500000	10.2500	10.4800	+2.144%	155,091	+23.187%
2025-06-30	10.3000	10.342200	10.2400	10.2600	-0.097%	243,585	+25.828%
2025-06-27	10.2500	10.325000	10.2100	10.2700	+0.391%	160,802	+25.706%
2025-06-26	10.2800	10.400000	10.2300	10.2300	-0.872%	131,671	+26.197%
2025-06-25	10.2500	10.330000	10.2000	10.3200	+0.683%	110,581	+25.097%
2025-06-24	10.1400	10.290000	10.1260	10.2500	+1.085%	153,394	+25.951%
2025-06-23	10.1300	10.238100	10.1000	10.1400	-0.977%	154,527	+27.318%
2025-06-20	10.3400	10.360000	10.2300	10.2400	-0.967%	84,872	+26.074%
2025-06-18	10.5000	10.525000	10.3100	10.3400	-1.430%	124,332	+24.855%
2025-06-17	10.5900	10.600000	10.4700	10.4900	-0.944%	118,604	+23.070%
2025-06-16	10.7000	10.760000	10.5700	10.5900	-0.935%	152,653	+21.907%
2025-06-13	10.7500	10.768000	10.6600	10.6900	-0.927%	113,832	+20.767%
2025-06-12	10.6100	10.790000	10.6100	10.7900	+1.220%	140,423	+19.648%
2025-06-11	10.7600	10.770000	10.6600	10.6600	-0.281%	127,972	+21.107%
2025-06-10	10.5800	10.720000	10.5768	10.6900	+1.327%	135,951	+20.767%
2025-06-09	10.5000	10.599900	10.5000	10.5500	0.000%	109,549	+22.370%
2025-06-06	10.4900	10.560000	10.4300	10.5500	+1.054%	97,403	+22.370%
2025-06-05	10.4500	10.500000	10.4200	10.4400	+0.096%	81,410	+23.659%
2025-06-04	10.4400	10.510000	10.4200	10.4300	-0.382%	140,343	+23.778%
2025-06-03	10.3800	10.481600	10.3651	10.4700	+1.159%	146,418	+23.305%
2025-06-02	10.3300	10.400000	10.2350	10.3500	+0.291%	168,627	+24.734%
2025-05-30	10.3300	10.338100	10.2101	10.3200	+0.389%	210,497	+25.097%
2025-05-29	10.2500	10.290000	10.2000	10.2800	+1.082%	217,122	+25.584%
2025-05-28	10.1900	10.260000	10.1700	10.1700	0.000%	163,678	+26.942%
2025-05-27	10.2200	10.270000	10.1700	10.1700	-0.780%	525,280	+26.942%
2025-05-23	10.1700	10.250000	10.1301	10.2500	+0.787%	110,325	+25.951%
2025-05-22	10.3000	10.430000	10.1000	10.1700	-2.493%	173,275	+26.942%
2025-05-21	10.7000	10.700000	10.4250	10.4300	-2.249%	135,747	+23.778%
2025-05-20	10.5600	10.670000	10.5600	10.6700	+1.426%	116,424	+20.993%
2025-05-19	10.3800	10.600000	10.3800	10.5200	+1.251%	123,608	+22.719%
2025-05-16	10.2600	10.440000	10.2200	10.3900	+1.564%	272,354	+24.254%
2025-05-15	10.1300	10.280000	10.1000	10.2300	-0.195%	191,502	+26.197%
2025-05-14	10.4200	10.500000	10.2000	10.2500	-1.442%	159,463	+25.951%
2025-05-13	10.5400	10.571400	10.3800	10.4000	-2.164%	169,957	+24.135%
2025-05-12	10.6000	10.798600	10.5218	10.6300	+1.431%	186,214	+21.449%
2025-05-09	10.5700	10.660000	10.4800	10.4800	-0.380%	70,511	+23.187%
2025-05-08	10.6300	10.630000	10.5101	10.5200	-0.942%	87,489	+22.719%
2025-05-07	10.6000	10.680000	10.5200	10.6200	+0.189%	101,844	+21.563%
2025-05-06	10.8900	10.920000	10.5800	10.6000	-3.461%	102,514	+21.792%
2025-05-05	10.9000	10.980000	10.8900	10.9800	+1.105%	67,184	+17.577%
2025-05-02	10.9300	10.960000	10.8350	10.8600	-0.092%	104,815	+18.877%
2025-05-01	10.9700	10.970000	10.8250	10.8700	-0.731%	66,633	+18.767%
2025-04-30	10.9000	10.970000	10.8100	10.9500	+0.736%	121,241	+17.900%
2025-04-29	10.7000	10.900000	10.6800	10.8700	+1.684%	140,387	+18.767%
2025-04-28	10.6500	10.690000	10.6303	10.6900	+0.564%	82,092	+20.767%
2025-04-25	10.6400	10.670000	10.5300	10.6300	+0.094%	66,495	+21.449%
2025-04-24	10.5600	10.650000	10.4801	10.6200	+0.951%	113,860	+21.563%
2025-04-23	10.4600	10.720000	10.4476	10.5200	+0.766%	202,558	+22.719%
2025-04-22	10.4000	10.540000	10.3800	10.4400	+0.385%	177,454	+23.659%
2025-04-21	10.5100	10.609900	10.3800	10.4000	-1.328%	157,254	+24.135%
2025-04-17	10.5600	10.680000	10.5350	10.5400	-0.095%	122,336	+22.486%
2025-04-16	10.6300	10.710000	10.5400	10.5500	-0.472%	110,097	+22.370%
2025-04-15	10.6300	10.680000	10.5869	10.6000	+0.284%	64,798	+21.792%
2025-04-14	10.5200	10.650000	10.4000	10.5700	+1.830%	106,935	+22.138%
2025-04-11	10.1000	10.400000	10.1000	10.3800	+2.569%	124,797	+24.374%
2025-04-10	10.3800	10.430000	10.0000	10.1200	-2.972%	104,609	+27.569%
2025-04-09	9.9500	10.430000	9.8286	10.4300	+3.781%	276,849	+23.778%
2025-04-08	10.4700	10.505500	10.0000	10.0500	-1.083%	191,664	+28.458%
2025-04-07	10.0700	10.398700	9.8000	10.1600	-4.958%	363,402	+27.067%
2025-04-04	11.1500	11.280000	10.5800	10.6900	-5.062%	318,812	+20.767%
2025-04-03	11.1100	11.326200	11.1100	11.2600	-0.089%	92,143	+14.654%
2025-04-02	11.2800	11.310000	11.2301	11.2700	-0.354%	119,892	+14.552%
2025-04-01	11.4200	11.430000	11.3100	11.3100	-1.908%	145,663	+14.147%
2025-03-31	11.5000	11.530000	11.4000	11.5300	-0.260%	173,422	+11.969%
2025-03-28	11.5900	11.595000	11.5000	11.5600	0.000%	90,601	+11.678%
2025-03-27	11.5600	11.629900	11.5500	11.5600	-0.173%	74,437	+11.678%
2025-03-26	11.6800	11.700000	11.5604	11.5800	-1.363%	132,693	+11.485%
2025-03-25	11.8400	11.970000	11.7100	11.7400	-2.085%	135,066	+9.966%
2025-03-24	11.9900	12.030000	11.9000	11.9900	+0.841%	128,414	+7.673%
2025-03-21	11.8500	11.968200	11.8043	11.8900	+0.084%	81,171	+8.579%
2025-03-20	11.8800	11.949900	11.8600	11.8800	-0.419%	96,306	+8.670%
2025-03-19	11.9700	12.010000	11.8650	11.9300	+0.084%	114,316	+8.215%
2025-03-18	11.8800	11.930000	11.8104	11.9200	+0.591%	60,474	+8.305%
2025-03-17	11.7000	11.860000	11.7000	11.8500	+1.282%	85,102	+8.945%
2025-03-14	11.6600	11.720000	11.5900	11.7000	+0.775%	145,886	+10.342%
2025-03-13	11.6500	11.710000	11.6100	11.6100	-0.343%	77,364	+11.197%
2025-03-12	11.6800	11.800000	11.6500	11.6500	-0.342%	70,934	+10.815%
2025-03-11	11.9100	11.910300	11.5500	11.6900	-1.765%	173,294	+10.436%
2025-03-10	11.9900	12.109900	11.9000	11.9000	-1.245%	77,610	+8.487%
2025-03-07	11.9900	12.135000	11.9444	12.0500	+0.333%	94,447	+7.137%
2025-03-06	12.0300	12.090000	11.9500	12.0100	-0.415%	129,125	+7.494%
2025-03-05	11.9600	12.080000	11.9600	12.0600	+0.500%	102,964	+7.048%
2025-03-04	12.0000	12.087600	11.9700	12.0000	-0.662%	86,483	+7.583%
2025-03-03	12.1000	12.170000	12.0500	12.0800	+0.083%	177,370	+6.871%
2025-02-28	11.9800	12.070000	11.9300	12.0700	+1.174%	127,320	+6.959%
2025-02-27	11.9500	12.025000	11.8900	11.9300	-0.500%	99,349	+8.215%
2025-02-26	12.0100	12.050000	11.9500	11.9900	+0.083%	98,579	+7.673%
2025-02-25	11.9200	12.059900	11.9000	11.9800	+0.503%	221,111	+7.763%
2025-02-24	12.0000	12.000000	11.9000	11.9200	-0.667%	163,685	+8.305%
2025-02-21	11.8500	12.050000	11.8500	12.0000	-0.415%	203,444	+7.583%
2025-02-20	12.1800	12.200000	12.0000	12.0500	-1.230%	149,500	+7.137%
2025-02-19	11.9300	12.200000	11.9300	12.2000	+2.178%	199,925	+5.820%
2025-02-18	11.8500	12.000000	11.8500	11.9400	+0.590%	157,480	+8.124%
2025-02-14	11.8700	12.030000	11.8600	11.8700	0.000%	143,579	+8.762%
2025-02-13	11.8500	11.930000	11.8300	11.8700	+0.169%	129,663	+8.762%
2025-02-12	11.8100	11.938000	11.8100	11.8500	-0.587%	115,636	+8.945%
2025-02-11	11.9100	11.940000	11.8500	11.9200	+0.084%	89,719	+8.305%
2025-02-10	11.9300	11.978000	11.8800	11.9100	-0.168%	120,342	+8.396%
2025-02-07	11.9600	12.050000	11.9300	11.9300	-0.334%	126,652	+8.215%
2025-02-06	12.0000	12.000000	11.9600	11.9700	-0.083%	93,751	+7.853%
2025-02-05	11.9800	12.010000	11.9200	11.9800	-0.167%	127,176	+7.763%
2025-02-04	12.0600	12.066200	11.9900	12.0000	-0.332%	75,244	+7.583%
2025-02-03	12.0100	12.070000	11.9500	12.0400	-0.166%	115,034	+7.226%
2025-01-31	12.0900	12.160000	12.0300	12.0600	+0.668%	141,033	+7.048%
2025-01-30	11.9200	12.000000	11.8940	11.9800	+0.167%	146,754	+7.763%
2025-01-29	11.9800	12.000000	11.8800	11.9600	-0.333%	117,504	+7.943%
2025-01-28	12.0000	12.020000	11.9300	12.0000	+0.418%	114,691	+7.583%
2025-01-27	11.9200	11.990000	11.8785	11.9500	+0.084%	221,989	+8.033%
2025-01-24	11.7300	11.970000	11.7300	11.9400	+0.168%	163,143	+8.124%
2025-01-23	11.8800	11.920000	11.7400	11.9200	+0.846%	185,282	+8.305%
2025-01-22	11.8400	11.870000	11.7800	11.8200	-0.169%	221,232	+9.222%
2025-01-21	11.7000	11.840000	11.6800	11.8400	+1.370%	217,843	+9.037%
2025-01-17	11.6200	11.690000	11.6000	11.6800	+0.603%	1,513,489	+10.531%
2025-01-16	11.5200	11.650000	11.5100	11.6100	+0.869%	298,792	+11.197%
2025-01-15	11.5100	11.530000	11.3900	11.5100	+1.231%	389,862	+12.163%
2025-01-14	11.4500	11.500000	11.2901	11.3700	-0.699%	359,352	+13.544%
2025-01-13	11.3900	11.478000	11.2800	11.4500	+1.059%	391,299	+12.751%
2025-01-10	11.3800	11.399900	11.2800	11.3300	-0.439%	239,884	+13.945%
2025-01-08	11.3400	11.380000	11.2600	11.3800	+0.887%	196,805	+13.445%
2025-01-07	11.3100	11.429200	11.2800	11.2800	+0.267%	111,471	+14.450%
2025-01-06	11.2800	11.380000	11.2500	11.2500	-0.089%	170,778	+14.756%
2025-01-03	11.0900	11.300000	11.0700	11.2600	+1.533%	146,237	+14.654%
2025-01-02	11.1900	11.260000	11.0400	11.0900	+0.727%	181,515	+16.411%
2024-12-31	10.9600	11.110000	10.9100	11.0100	-0.362%	470,524	+17.257%
2024-12-30	11.1400	11.170000	11.0100	11.0500	-2.814%	247,251	+16.833%
2024-12-27	11.2000	11.400000	11.2000	11.3700	+0.353%	244,941	+13.544%
2024-12-26	11.2500	11.390000	11.2500	11.3300	+0.354%	151,803	+13.945%
2024-12-24	11.1900	11.300000	11.1400	11.2900	+1.165%	124,469	+14.349%
2024-12-23	11.0000	11.180000	11.0000	11.1600	+1.547%	308,171	+15.681%
2024-12-20	10.9400	11.140000	10.9300	10.9900	+0.274%	328,035	+17.470%
2024-12-19	11.1100	11.180000	10.9200	10.9600	-0.994%	363,850	+17.792%
2024-12-18	11.3200	11.399900	11.0700	11.0700	-1.949%	305,557	+16.621%
2024-12-17	11.2900	11.400000	11.2800	11.2900	-0.265%	308,369	+14.349%
2024-12-16	11.5100	11.600000	11.3200	11.3200	-1.906%	272,869	+14.046%
2024-12-13	11.6700	11.709900	11.5100	11.5400	-0.603%	251,459	+11.872%
2024-12-12	11.6800	11.749500	11.6000	11.6100	-0.769%	199,969	+11.197%
2024-12-11	11.8200	11.850000	11.6800	11.7000	-1.015%	239,320	+10.342%
2024-12-10	11.8800	11.920000	11.8100	11.8200	-0.505%	116,257	+9.222%
2024-12-09	11.9600	12.000000	11.8800	11.8800	-0.835%	216,794	+8.670%
2024-12-06	11.9500	12.100000	11.9500	11.9800	0.000%	75,169	+7.763%
2024-12-05	12.0800	12.099900	11.9600	11.9800	-0.828%	121,512	+7.763%
2024-12-04	12.1600	12.239900	12.0800	12.0800	-0.984%	172,690	+6.871%
2024-12-03	12.2000	12.252700	12.1400	12.2000	+0.164%	209,783	+5.820%
2024-12-02	12.2000	12.216800	12.1100	12.1800	+0.082%	195,881	+5.993%
2024-11-29	12.2000	12.209900	12.1000	12.1700	+0.745%	143,297	+6.081%
2024-11-27	12.0000	12.119000	12.0000	12.0800	+0.667%	106,838	+6.871%
2024-11-26	11.9700	12.000000	11.8500	12.0000	+0.587%	161,331	+7.583%
2024-11-25	11.8300	11.985000	11.8000	11.9300	+0.931%	122,839	+8.215%
2024-11-22	11.9300	11.990000	11.8000	11.8200	-1.088%	170,336	+9.222%
2024-11-21	11.8500	12.060000	11.8500	11.9500	-0.167%	172,508	+8.033%
2024-11-20	12.0100	12.010000	11.8533	11.9700	+0.842%	197,767	+7.853%
2024-11-19	11.7300	11.880000	11.6600	11.8700	+0.764%	217,000	+8.762%
2024-11-18	11.6000	11.780000	11.5877	11.7800	+2.080%	276,048	+9.593%
2024-11-15	11.7300	11.738400	11.5000	11.5400	-2.862%	262,725	+11.872%
2024-11-14	12.0800	12.160000	11.8600	11.8800	-2.061%	194,799	+8.670%
2024-11-13	12.3000	12.380000	12.0800	12.1300	-1.382%	164,230	+6.430%
2024-11-12	12.4000	12.440000	12.2500	12.3000	-0.886%	129,667	+4.959%
2024-11-11	12.3300	12.430500	12.3229	12.4100	+0.812%	137,806	+4.029%
2024-11-08	12.2700	12.369900	12.2700	12.3100	+0.490%	115,437	+4.874%
2024-11-07	12.2400	12.340200	12.2200	12.2500	+0.164%	300,062	+5.388%
2024-11-06	12.5000	12.500000	12.1546	12.2300	-0.891%	207,360	+5.560%
2024-11-05	12.3300	12.350000	12.3001	12.3400	+0.325%	118,797	+4.619%
2024-11-04	12.3500	12.420000	12.1601	12.3000	-0.162%	218,888	+4.959%
2024-11-01	12.3000	12.395000	12.2800	12.3200	-0.243%	85,654	+4.789%
2024-10-31	12.4500	12.479900	12.3000	12.3500	-0.803%	130,739	+4.534%
2024-10-30	12.4700	12.490000	12.3119	12.4500	-0.160%	125,565	+3.695%
2024-10-29	12.5200	12.590000	12.4650	12.4700	-0.796%	109,325	+3.528%
2024-10-28	12.6200	12.640000	12.5601	12.5700	-0.317%	86,761	+2.705%
2024-10-25	12.7000	12.701700	12.6000	12.6100	-0.395%	76,582	+2.379%
2024-10-24	13.0400	13.040000	12.6500	12.6600	-1.632%	124,935	+1.975%
2024-10-23	13.0600	13.120000	12.8000	12.8700	-1.379%	186,437	+0.311%
2024-10-22	13.0500	13.099900	12.9700	13.0500	+0.077%	71,217	-1.073%
2024-10-21	13.0900	13.099900	12.9400	13.0400	0.000%	181,586	-0.997%
2024-10-18	13.0400	13.050000	12.9000	13.0400	+0.773%	253,412	-0.997%
2024-10-17	12.9400	13.009305	12.9000	12.9400	-0.231%	79,669	-0.232%
2024-10-16	12.9200	12.990000	12.9100	12.9700	+0.402%	74,465	-0.463%
2024-10-15	13.0600	13.060000	12.9100	12.9181	-0.706%	77,079	-0.063%
2024-10-14	12.9700	13.050000	12.9400	13.0100	+0.541%	99,401	-0.769%
2024-10-11	12.9200	13.030000	12.9000	12.9400	0.000%	78,203	-0.232%
2024-10-10	12.9700	12.993200	12.9200	12.9400	-0.231%	69,387	-0.232%
2024-10-09	13.1100	13.160000	12.8300	12.9700	-1.519%	320,606	-0.463%
2024-10-08	13.2500	13.330000	13.1400	13.1700	-0.227%	67,906	-1.974%
2024-10-07	13.2900	13.449000	13.1900	13.2000	-0.975%	106,525	-2.197%
2024-10-04	13.1100	13.480000	13.1100	13.3300	+1.429%	194,905	-3.151%
2024-10-03	13.1500	13.229900	13.0701	13.1422	-0.589%	47,788	-1.767%
2024-10-02	13.2200	13.269900	13.1200	13.2200	+0.076%	55,192	-2.345%
2024-10-01	13.3200	13.320000	13.1500	13.2100	-0.452%	94,992	-2.271%
2024-09-30	13.1100	13.300000	13.1000	13.2700	+1.453%	111,755	-2.713%
2024-09-27	13.0500	13.085800	12.9991	13.0800	+0.384%	71,743	-1.300%
2024-09-26	13.0200	13.050000	12.9175	13.0300	+0.696%	147,282	-0.921%
2024-09-25	13.1200	13.200000	12.9350	12.9400	-1.895%	107,451	-0.232%
2024-09-24	13.1800	13.200000	13.0801	13.1900	-0.302%	95,195	-2.123%
2024-09-23	13.2500	13.290000	13.0800	13.2300	-0.899%	146,936	-2.419%
2024-09-20	13.3800	13.380000	13.2500	13.3500	+0.150%	145,431	-3.296%
2024-09-19	13.3600	13.400000	13.3000	13.3300	+0.301%	104,355	-3.151%
2024-09-18	13.3000	13.320000	13.2400	13.2900	+0.188%	91,420	-2.859%
2024-09-17	13.3900	13.390000	13.2300	13.2650	-0.785%	84,294	-2.676%
2024-09-16	13.2700	13.400000	13.2700	13.3700	+0.830%	87,966	-3.441%
2024-09-13	13.2200	13.300000	13.2200	13.2600	+0.166%	100,754	-2.640%
2024-09-12	13.1700	13.240000	13.1500	13.2380	+0.516%	47,565	-2.478%
2024-09-11	13.2000	13.200000	13.0500	13.1700	-0.038%	50,618	-1.974%
2024-09-10	13.1100	13.180000	13.1000	13.1750	+0.573%	38,111	-2.011%
2024-09-09	13.1000	13.220000	13.0700	13.1000	+0.153%	97,238	-1.450%
2024-09-06	13.0700	13.170000	13.0400	13.0800	0.000%	93,185	-1.300%
2024-09-05	13.1700	13.170000	13.0400	13.0800	-0.608%	92,238	-1.300%
2024-09-04	13.1300	13.250000	13.1300	13.1600	+0.228%	66,053	-1.900%
2024-09-03	13.1000	13.220000	13.0600	13.1300	-1.204%	167,641	-1.676%
2024-08-30	13.2700	13.320000	13.2200	13.2900	+0.454%	112,590	-2.859%
2024-08-29	13.2000	13.250000	13.1300	13.2300	+0.685%	80,658	-2.419%
2024-08-28	13.2300	13.240000	13.1000	13.1400	-0.228%	78,282	-1.750%
2024-08-27	13.1800	13.190000	13.1100	13.1700	+0.076%	40,658	-1.974%
2024-08-26	13.1200	13.240000	13.1000	13.1600	-0.303%	105,293	-1.900%
2024-08-23	13.0900	13.210000	13.0401	13.2000	-0.151%	85,681	-2.197%
2024-08-22	13.2600	13.279900	13.1700	13.2200	+0.152%	84,784	-2.345%
2024-08-21	13.1800	13.250600	13.1400	13.2000	+0.228%	57,357	-2.197%
2024-08-20	13.2500	13.279000	13.0500	13.1700	-0.152%	114,625	-1.974%
2024-08-19	13.1600	13.200000	13.0900	13.1900	+0.228%	104,590	-2.123%
2024-08-16	12.9900	13.190000	12.9900	13.1600	+0.843%	114,082	-1.900%
2024-08-15	13.0400	13.100000	13.0000	13.0500	+0.539%	53,767	-1.073%
2024-08-14	12.9600	13.050000	12.9400	12.9800	+0.387%	46,311	-0.539%
2024-08-13	12.8300	12.980000	12.8102	12.9300	+0.858%	92,328	-0.155%
2024-08-12	12.9400	13.050000	12.7700	12.8200	-1.385%	147,862	+0.702%
2024-08-09	12.9900	13.050000	12.8100	13.0000	+0.154%	64,587	-0.692%
2024-08-08	12.9400	13.040000	12.9000	12.9800	+1.565%	51,049	-0.539%
2024-08-07	12.9900	13.085200	12.7411	12.7800	-0.699%	78,815	+1.017%
2024-08-06	12.6000	13.150400	12.6000	12.8700	+1.659%	98,665	+0.311%
2024-08-05	12.8700	12.920000	12.6100	12.6600	-3.726%	183,302	+1.975%
2024-08-02	13.2200	13.260000	13.1079	13.1500	-0.830%	73,693	-1.825%
2024-08-01	13.1400	13.340000	13.1400	13.2600	+0.607%	104,217	-2.640%
2024-07-31	13.2900	13.290000	13.0301	13.1800	0.000%	128,511	-2.049%
2024-07-30	12.9700	13.180000	12.9700	13.1800	+1.463%	84,826	-2.049%
2024-07-29	13.0000	13.050000	12.9300	12.9900	-0.115%	79,026	-0.616%
2024-07-26	13.0200	13.100000	12.9000	13.0050	+0.425%	139,362	-0.730%
2024-07-25	13.0000	13.094100	12.9300	12.9500	-0.461%	84,574	-0.309%
2024-07-24	13.0900	13.230000	13.0000	13.0100	-2.033%	90,405	-0.769%
2024-07-23	13.1900	13.365000	13.1714	13.2800	+0.507%	112,196	-2.786%
2024-07-22	13.1800	13.320000	13.1800	13.2130	+0.479%	85,421	-2.293%