Dark

BL
BlackLine, Inc. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:58 PM EDT

27.41USD-0.255%(-0.07)684,387

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:14:30 AM EDT

26.70USD-2.838%(-0.78)0

After-hours

Oct 2, 2026 4:26:30 PM EDT

27.41USD0.000%(0.00)43,080

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	27.8900	27.8950	27.2100	27.4100	-0.255%	684,387	0.000%
2026-10-01	27.2400	27.9500	26.7650	27.4800	+3.581%	920,722	-0.255%
2026-09-30	26.4400	26.9300	26.3500	26.5300	+0.607%	951,708	+3.317%
2026-09-29	26.3500	26.4800	25.9000	26.3700	-0.715%	856,567	+3.944%
2026-09-28	26.8900	27.2307	25.9500	26.5600	-5.109%	1,434,847	+3.200%
2026-09-25	27.8500	28.5000	27.6550	27.9900	+0.359%	826,881	-2.072%
2026-09-24	28.0700	28.5000	27.4725	27.8900	-0.853%	938,587	-1.721%
2026-09-23	27.9300	28.4998	27.5100	28.1300	+1.005%	634,057	-2.560%
2026-09-22	29.2500	29.2500	27.2350	27.8500	-2.520%	772,279	-1.580%
2026-09-21	28.5200	28.8100	28.0600	28.5700	+1.528%	937,126	-4.060%
2026-09-18	28.3400	28.5000	27.7050	28.1400	-1.263%	1,553,087	-2.594%
2026-09-17	28.1100	28.8100	27.5100	28.5000	+1.207%	691,945	-3.825%
2026-09-16	28.7000	29.0750	28.0500	28.1600	-3.363%	1,005,365	-2.663%
2026-09-15	29.5900	29.9900	28.9850	29.1400	-3.797%	800,343	-5.937%
2026-09-14	29.4300	30.4100	29.2600	30.2900	+6.843%	753,368	-9.508%
2026-09-11	28.8400	29.0400	28.2650	28.3500	-1.391%	851,749	-3.316%
2026-09-10	29.5700	29.9500	28.7100	28.7500	-2.443%	771,936	-4.661%
2026-09-09	30.0700	30.4600	29.1401	29.4700	-2.223%	992,936	-6.990%
2026-09-08	32.2500	32.4150	29.9100	30.1400	-7.857%	1,143,096	-9.058%
2026-09-04	33.1800	33.3500	32.0900	32.7100	-1.565%	586,541	-16.203%
2026-09-03	32.9200	33.9300	32.7750	33.2300	+3.263%	1,050,842	-17.514%
2026-09-02	32.1300	32.8800	31.8800	32.1800	-0.093%	612,459	-14.823%
2026-09-01	32.7200	33.4300	31.9100	32.2100	-3.040%	768,189	-14.902%
2026-08-31	32.4700	33.7114	32.4500	33.2200	+0.728%	1,122,248	-17.489%
2026-08-28	33.9500	34.6998	32.6200	32.9800	-2.195%	1,196,792	-16.889%
2026-08-27	31.6900	34.6300	31.6900	33.7200	+7.663%	1,905,954	-18.713%
2026-08-26	30.9100	31.7350	30.9100	31.3200	-0.980%	407,610	-12.484%
2026-08-25	31.3900	32.0000	31.2000	31.6300	-1.094%	565,317	-13.342%
2026-08-24	31.8400	32.5800	31.7550	31.9800	+0.471%	851,843	-14.290%
2026-08-21	31.8400	32.0600	31.2200	31.8300	-0.282%	1,024,374	-13.886%
2026-08-20	31.5400	32.2200	31.0200	31.9200	+1.559%	987,345	-14.129%
2026-08-19	30.3400	32.0300	30.3400	31.4300	+3.970%	935,801	-12.790%
2026-08-18	29.8200	30.9000	29.5900	30.2300	+3.174%	817,548	-9.328%
2026-08-17	30.0000	30.5000	29.2100	29.3000	-4.029%	855,771	-6.451%
2026-08-14	31.3600	31.5800	30.0000	30.5300	-2.647%	781,998	-10.219%
2026-08-13	28.7500	31.8350	28.3000	31.3600	+10.345%	2,182,107	-12.596%
2026-08-12	27.6200	28.7400	27.6000	28.4200	+1.067%	1,289,643	-3.554%
2026-08-11	28.9800	29.3700	28.1000	28.1200	-3.995%	1,779,998	-2.525%
2026-08-10	29.0500	29.8400	28.7600	29.2900	-0.880%	1,184,099	-6.419%
2026-08-07	30.5600	31.4700	29.3500	29.5500	-1.500%	1,073,244	-7.242%
2026-08-06	29.6800	30.0800	29.3700	30.0000	-1.543%	1,843,628	-8.633%
2026-08-05	30.9000	31.9200	29.4350	30.4700	-8.001%	2,020,497	-10.043%
2026-08-04	32.7300	33.2200	32.2100	33.1200	+1.037%	1,373,511	-17.240%
2026-08-03	32.2900	33.4024	32.2900	32.7800	+4.395%	1,040,360	-16.382%
2026-07-31	30.0800	31.5000	30.0100	31.4000	+2.414%	513,956	-12.707%
2026-07-30	31.2650	31.7000	30.1000	30.6600	-5.458%	707,346	-10.600%
2026-07-29	32.0000	33.1100	31.6500	32.4300	+1.502%	1,266,000	-15.479%
2026-07-28	31.1700	32.4400	31.0350	31.9500	+4.207%	1,097,869	-14.210%
2026-07-27	29.5700	31.1799	29.4000	30.6600	+6.681%	1,128,824	-10.600%
2026-07-24	27.8700	29.0600	27.8700	28.7400	+4.738%	786,923	-4.628%
2026-07-23	27.9800	28.2500	27.1700	27.4400	-1.543%	697,240	-0.109%
2026-07-22	29.3600	29.3600	27.2450	27.8700	-5.075%	1,446,528	-1.651%
2026-07-21	28.5300	29.7450	28.4600	29.3600	-2.781%	1,013,696	-6.642%
2026-07-20	30.2300	30.9299	29.4600	30.2000	-0.297%	609,644	-9.238%
2026-07-17	29.7800	30.8700	29.6400	30.2900	+0.033%	878,277	-9.508%
2026-07-16	29.8100	30.6799	29.1900	30.2800	+2.818%	734,466	-9.478%
2026-07-15	29.5000	30.9500	29.2500	29.4500	+1.168%	794,931	-6.927%
2026-07-14	28.4700	29.6250	28.3650	29.1100	-3.257%	891,114	-5.840%
2026-07-13	29.5900	30.5799	29.4100	30.0900	+3.296%	1,293,845	-8.907%
2026-07-10	29.7100	30.0400	28.5400	29.1300	+0.310%	713,976	-5.905%
2026-07-09	27.9900	29.1200	27.3950	29.0400	+1.716%	836,861	-5.613%
2026-07-08	28.7400	28.7400	28.0900	28.5500	-1.620%	1,027,501	-3.993%
2026-07-07	29.7800	30.1500	29.0000	29.0200	-0.275%	776,098	-5.548%
2026-07-06	29.1300	29.8799	28.6400	29.1000	-2.610%	743,763	-5.808%
2026-07-02	29.3900	30.0700	29.1750	29.8800	+1.460%	1,055,620	-8.266%
2026-07-01	28.9900	29.6700	28.8450	29.4500	+4.916%	1,225,090	-6.927%
2026-06-30	27.7100	28.5000	27.4750	28.0700	+0.250%	916,074	-2.351%
2026-06-29	28.8000	29.1199	27.3400	28.0000	-1.200%	1,372,304	-2.107%
2026-06-26	26.8800	28.4000	26.8400	28.3400	+6.943%	2,276,807	-3.282%
2026-06-25	26.2900	27.3100	26.2050	26.5000	-1.961%	947,987	+3.434%
2026-06-24	26.4700	27.6300	25.9650	27.0300	+1.923%	1,128,090	+1.406%
2026-06-23	26.4000	26.8300	25.9800	26.5200	+2.473%	928,922	+3.356%
2026-06-22	26.3200	27.0250	25.4000	25.8800	-3.325%	1,514,667	+5.912%
2026-06-18	26.6500	27.0050	25.9732	26.7700	-0.112%	1,871,382	+2.391%
2026-06-17	27.7000	28.5700	26.6500	26.8000	-4.626%	1,431,801	+2.276%
2026-06-16	28.4500	29.0500	28.0200	28.1000	-1.369%	826,730	-2.456%
2026-06-15	28.9650	29.0650	27.7700	28.4900	-0.835%	1,259,965	-3.791%
2026-06-12	27.8200	29.0800	27.0500	28.7300	+2.864%	1,514,267	-4.595%
2026-06-11	27.1600	28.3750	26.5000	27.9300	+1.086%	1,387,806	-1.862%
2026-06-10	27.9100	28.9250	27.5600	27.6300	-2.505%	1,104,706	-0.796%
2026-06-09	28.2000	29.5500	27.8200	28.3400	+0.496%	1,416,867	-3.282%
2026-06-08	28.4450	29.2000	28.0600	28.2000	-1.605%	1,472,379	-2.801%
2026-06-05	29.1100	29.6250	28.2500	28.6600	-0.174%	1,339,260	-4.361%
2026-06-04	29.6500	30.1599	28.6000	28.7100	-0.347%	854,905	-4.528%
2026-06-03	29.8600	30.0000	28.1900	28.8100	-5.479%	925,813	-4.859%
2026-06-02	30.1000	30.4900	28.6600	30.4800	-2.682%	1,234,496	-10.072%
2026-06-01	29.8200	31.5399	29.0100	31.3200	+6.531%	1,675,439	-12.484%
2026-05-29	27.4600	29.4800	27.2800	29.4000	+8.447%	2,183,006	-6.769%
2026-05-28	27.0900	27.8150	26.2700	27.1100	+1.006%	2,737,546	+1.107%
2026-05-27	28.5000	29.0899	26.7400	26.8400	-7.032%	2,009,657	+2.124%
2026-05-26	28.4400	29.5699	28.3000	28.8700	-0.104%	2,024,561	-5.057%
2026-05-22	29.0200	29.7200	28.6300	28.9000	-0.138%	911,106	-5.156%
2026-05-21	30.2500	30.2500	28.4500	28.9400	-6.161%	1,925,387	-5.287%
2026-05-20	29.5750	30.9300	28.6300	30.8400	+2.697%	1,228,315	-11.122%
2026-05-19	30.4950	30.7200	28.5000	30.0300	+0.738%	1,925,957	-8.725%
2026-05-18	27.2500	30.5800	27.0050	29.8100	+9.394%	3,348,167	-8.051%
2026-05-15	27.2500	28.0700	26.5000	27.2500	+1.528%	1,126,258	+0.587%
2026-05-14	25.4000	27.0500	25.4000	26.8400	+6.381%	1,955,675	+2.124%
2026-05-13	25.8000	25.9250	24.7000	25.2300	-3.739%	1,584,477	+8.641%
2026-05-12	26.8700	27.5600	26.1800	26.2100	-4.691%	1,438,475	+4.578%
2026-05-11	30.1300	30.5400	27.1100	27.5000	-10.219%	1,565,784	-0.327%
2026-05-08	30.6000	31.2500	30.0100	30.6300	-1.732%	857,084	-10.513%
2026-05-07	29.7500	31.6000	29.7500	31.1700	+5.482%	898,810	-12.063%
2026-05-06	32.1400	32.8300	29.2500	29.5500	-8.627%	1,580,779	-7.242%
2026-05-05	33.6900	33.6900	31.9300	32.3400	-3.261%	1,242,198	-15.244%
2026-05-04	33.8300	34.8200	33.1500	33.4300	-1.416%	841,819	-18.008%
2026-05-01	32.0200	33.9500	32.0100	33.9100	+8.512%	1,198,400	-19.168%
2026-04-30	30.4400	31.3350	30.3850	31.2500	+0.289%	844,378	-12.288%
2026-04-29	31.2500	31.6800	30.8000	31.1600	-1.641%	509,224	-12.035%
2026-04-28	30.9800	32.0800	30.9800	31.6800	+3.428%	635,203	-13.479%
2026-04-27	30.3700	31.4900	30.1800	30.6300	-0.033%	957,254	-10.513%
2026-04-24	29.3100	30.7250	29.0700	30.6400	+4.253%	874,031	-10.542%
2026-04-23	31.2000	31.2000	28.7800	29.3900	-7.375%	1,407,683	-6.737%
2026-04-22	31.9800	32.2500	31.3500	31.7300	+0.539%	1,093,235	-13.615%
2026-04-21	31.9900	32.8300	31.3800	31.5600	-0.755%	1,253,098	-13.150%
2026-04-20	31.2100	32.3600	31.1600	31.8000	+0.920%	1,223,941	-13.805%
2026-04-17	33.3350	34.0600	31.4199	31.5100	-3.669%	1,046,462	-13.012%
2026-04-16	33.0300	33.3100	32.5300	32.7100	+0.430%	471,898	-16.203%
2026-04-15	31.1750	32.6450	31.1750	32.5700	+4.963%	741,785	-15.843%
2026-04-14	31.6700	32.2950	30.6300	31.0300	-1.084%	809,632	-11.666%
2026-04-13	30.2600	31.4900	30.1850	31.3700	+3.566%	1,401,576	-12.624%
2026-04-10	32.1200	32.1200	29.6700	30.2900	-5.462%	1,898,184	-9.508%
2026-04-09	32.7700	33.1700	31.4000	32.0400	-3.610%	1,185,637	-14.451%
2026-04-08	36.3100	36.7750	33.2100	33.2400	-5.782%	979,076	-17.539%
2026-04-07	35.9500	36.4400	35.1100	35.2800	-2.407%	777,261	-22.307%
2026-04-06	36.1600	36.4800	35.8100	36.1500	-0.386%	513,905	-24.177%
2026-04-02	36.0400	36.7200	34.8400	36.2900	-0.494%	657,870	-24.470%
2026-04-01	37.7200	38.2550	36.1000	36.4700	-1.432%	1,355,080	-24.842%
2026-03-31	36.4900	37.7600	36.0700	37.0000	+1.398%	1,244,503	-25.919%
2026-03-30	36.4200	37.4650	36.2500	36.4900	+1.221%	1,264,579	-24.884%
2026-03-27	37.0000	37.8450	35.6200	36.0500	-4.020%	1,784,876	-23.967%
2026-03-26	36.7900	38.3950	36.7900	37.5600	+1.322%	886,695	-27.023%
2026-03-25	37.4600	38.3000	36.5900	37.0700	-1.041%	940,728	-26.059%
2026-03-24	39.6900	39.6900	37.4500	37.4600	-6.397%	1,787,391	-26.829%
2026-03-23	39.2200	40.2200	38.8300	40.0200	+2.327%	1,133,802	-31.509%
2026-03-20	38.5200	39.7000	37.7300	39.1100	+1.532%	1,962,946	-29.916%
2026-03-19	38.3550	39.4950	37.8700	38.5200	-0.181%	1,211,048	-28.842%
2026-03-18	37.2400	38.8500	37.1700	38.5900	+1.047%	1,109,694	-28.971%
2026-03-17	36.6700	38.4100	36.6300	38.1900	+7.336%	1,989,668	-28.227%
2026-03-16	37.1500	37.1850	35.5200	35.5800	-3.525%	849,618	-22.962%
2026-03-13	35.5800	36.9150	35.4000	36.8800	+3.770%	977,039	-25.678%
2026-03-12	36.0800	37.7600	35.3700	35.5400	-1.715%	1,015,222	-22.876%
2026-03-11	36.2500	36.9100	35.6250	36.1600	0.000%	754,435	-24.198%
2026-03-10	37.1400	37.1400	35.5600	36.1600	-2.639%	1,264,807	-24.198%
2026-03-09	37.0900	37.4100	36.5300	37.1400	-0.615%	825,311	-26.198%
2026-03-06	37.3100	37.9400	36.7400	37.3700	-0.612%	719,436	-26.652%
2026-03-05	37.0300	38.3500	36.9850	37.6000	+1.512%	733,010	-27.101%
2026-03-04	36.6100	37.2000	35.9800	37.0400	+1.258%	832,528	-25.999%
2026-03-03	36.0000	37.0400	35.6000	36.5800	+1.583%	1,028,093	-25.068%
2026-03-02	34.3600	36.1700	34.0550	36.0100	+2.156%	1,554,644	-23.882%
2026-02-27	33.9900	35.2900	33.4500	35.2500	+0.571%	2,183,267	-22.241%
2026-02-26	33.1850	35.2100	32.9948	35.0500	+6.697%	1,439,358	-21.797%
2026-02-25	32.4700	33.0780	31.7500	32.8500	+1.015%	1,329,743	-16.560%
2026-02-24	32.3300	33.9200	32.2600	32.5200	-0.092%	2,330,014	-15.713%
2026-02-23	35.4400	35.5300	32.3600	32.5500	-9.959%	3,138,012	-15.791%
2026-02-20	36.8800	38.0000	35.9900	36.1500	-2.324%	1,057,780	-24.177%
2026-02-19	37.0000	37.3650	36.3600	37.0100	-0.323%	1,304,604	-25.939%
2026-02-18	37.7900	37.9000	36.8600	37.1300	-0.562%	1,609,570	-26.178%
2026-02-17	38.5400	38.5400	36.2400	37.3400	-3.289%	2,269,646	-26.593%
2026-02-13	39.1000	39.6150	38.4750	38.6100	+0.208%	1,603,354	-29.008%
2026-02-12	41.4900	42.1100	38.4300	38.5300	-8.043%	1,731,966	-28.861%
2026-02-11	44.9600	44.9600	41.1200	41.9000	-5.482%	2,238,203	-34.582%
2026-02-10	43.1600	45.0000	43.0700	44.3300	+3.045%	1,792,716	-38.168%
2026-02-09	43.1900	43.4400	42.1500	43.0200	-1.893%	1,179,850	-36.285%
2026-02-06	42.8800	43.9100	41.6450	43.8500	+5.131%	1,329,346	-37.491%
2026-02-05	44.5900	45.7100	41.5600	41.7100	-7.063%	1,473,513	-34.284%
2026-02-04	43.8500	45.2050	42.5700	44.8800	+1.013%	1,573,114	-38.926%
2026-02-03	46.2800	46.6600	43.1950	44.4300	-5.508%	1,628,002	-38.307%
2026-02-02	46.4700	47.8500	46.3800	47.0200	+1.184%	1,239,817	-41.706%
2026-01-30	46.4000	47.4400	45.6300	46.4700	-0.938%	1,612,917	-41.016%
2026-01-29	50.8400	51.3150	45.6200	46.9100	-9.475%	3,217,031	-41.569%
2026-01-28	53.7000	53.7000	51.7300	51.8200	-2.502%	784,206	-47.105%
2026-01-27	54.5300	54.6250	52.6000	53.1500	-2.531%	900,545	-48.429%
2026-01-26	53.0400	54.8100	52.9300	54.5300	+2.732%	580,339	-49.734%
2026-01-23	52.9500	53.8100	52.6850	53.0800	+0.038%	931,357	-48.361%
2026-01-22	51.7500	53.2500	51.7500	53.0600	+2.611%	627,683	-48.342%
2026-01-21	52.0000	52.5800	51.4100	51.7100	+0.388%	561,684	-46.993%
2026-01-20	51.9200	52.5250	51.1300	51.5100	-2.165%	1,154,231	-46.787%
2026-01-16	52.4300	52.7200	50.8550	52.6500	+0.420%	1,532,933	-47.939%
2026-01-15	53.4300	54.1000	52.2700	52.4300	-0.907%	1,629,051	-47.721%
2026-01-14	55.2900	55.6100	52.6650	52.9100	-4.735%	1,098,428	-48.195%
2026-01-13	57.1200	57.4000	54.8700	55.5400	-3.409%	1,597,928	-50.648%
2026-01-12	56.6600	58.2500	55.9100	57.5000	+1.608%	660,523	-52.330%
2026-01-09	55.0100	56.6600	54.1800	56.5900	+2.518%	693,737	-51.564%
2026-01-08	56.0900	56.3200	55.0700	55.2000	-2.214%	361,942	-50.344%
2026-01-07	55.6100	56.7000	55.4400	56.4500	+1.547%	572,918	-51.444%
2026-01-06	54.5200	56.1200	54.2150	55.5900	+2.546%	511,831	-50.693%
2026-01-05	53.5900	54.7500	53.0000	54.2100	+0.800%	445,931	-49.437%
2026-01-02	55.2300	55.4950	52.7700	53.7800	-2.731%	703,536	-49.033%
2025-12-31	57.0900	57.0950	54.9000	55.2900	-3.390%	699,754	-50.425%
2025-12-30	57.3900	57.9899	57.1400	57.2300	-0.746%	430,484	-52.106%
2025-12-29	57.4100	57.8800	57.3700	57.6600	-0.173%	278,494	-52.463%
2025-12-26	57.0600	57.9100	57.0600	57.7600	+0.592%	143,092	-52.545%
2025-12-24	57.8500	57.8500	57.2400	57.4200	-0.416%	147,045	-52.264%
2025-12-23	57.9600	58.2800	57.0910	57.6600	-1.166%	388,411	-52.463%
2025-12-22	57.6900	59.5700	57.6900	58.3400	+0.864%	680,347	-53.017%
2025-12-19	57.7300	58.1699	57.3600	57.8400	+0.052%	1,247,670	-52.611%
2025-12-18	58.0400	58.3500	57.5000	57.8100	+0.452%	625,637	-52.586%
2025-12-17	57.5700	58.8250	57.3500	57.5500	+0.035%	598,465	-52.372%
2025-12-16	56.4050	57.7700	56.0000	57.5300	+0.700%	831,370	-52.355%
2025-12-15	58.5200	58.7500	56.9850	57.1300	-2.625%	627,942	-52.022%
2025-12-12	58.9200	59.3100	57.9500	58.6700	-0.272%	618,942	-53.281%
2025-12-11	58.4400	59.1700	57.5800	58.8300	+0.788%	428,682	-53.408%
2025-12-10	57.9600	58.8650	57.8700	58.3700	0.000%	439,094	-53.041%
2025-12-09	57.8700	58.6200	57.3700	58.3700	+1.231%	529,658	-53.041%
2025-12-08	58.0300	58.3700	57.2000	57.6600	-0.569%	382,767	-52.463%
2025-12-05	57.6700	58.6200	57.2950	57.9900	-0.086%	349,099	-52.733%
2025-12-04	58.5100	59.0000	57.5500	58.0400	-1.192%	530,585	-52.774%
2025-12-03	57.4800	58.9000	56.5600	58.7400	+1.661%	467,953	-53.337%
2025-12-02	57.0300	58.3700	56.3600	57.7800	+3.013%	534,492	-52.561%
2025-12-01	56.3400	57.2899	55.9600	56.0900	-1.579%	435,379	-51.132%
2025-11-28	57.5000	57.6960	56.6100	56.9900	-0.628%	253,041	-51.904%
2025-11-26	57.3600	58.0600	57.1800	57.3500	-0.710%	632,054	-52.206%
2025-11-25	56.5300	57.9000	56.3000	57.7600	+2.703%	755,478	-52.545%
2025-11-24	55.2500	56.4375	54.8600	56.2400	+2.515%	756,173	-51.262%
2025-11-21	53.4900	54.9400	52.8200	54.8600	+2.561%	815,734	-50.036%
2025-11-20	54.3400	54.3400	52.9550	53.4900	-0.242%	656,906	-48.757%
2025-11-19	54.0600	54.2250	53.5300	53.6200	-1.088%	568,274	-48.881%
2025-11-18	52.3300	54.8400	52.0500	54.2100	+3.277%	988,869	-49.437%
2025-11-17	54.2500	54.6000	52.3550	52.4900	-3.988%	967,896	-47.781%
2025-11-14	54.9400	55.6400	54.6000	54.6700	-1.389%	488,699	-49.863%
2025-11-13	55.5800	56.0600	54.7000	55.4400	-1.176%	816,030	-50.559%
2025-11-12	55.0100	56.7200	55.0100	56.1000	+1.502%	759,942	-51.141%
2025-11-11	54.1200	55.4100	54.0900	55.2700	+1.469%	649,539	-50.407%
2025-11-10	55.0000	55.0800	53.7600	54.4700	+1.661%	696,241	-49.679%
2025-11-07	52.2250	56.1700	50.7000	53.5800	-5.702%	1,618,839	-48.843%
2025-11-06	56.8900	57.3200	55.9900	56.8200	-0.176%	1,187,234	-51.760%
2025-11-05	56.7800	58.9650	55.9400	56.9200	+0.850%	955,861	-51.845%
2025-11-04	56.5200	57.0900	55.8000	56.4400	-1.432%	1,480,665	-51.435%
2025-11-03	57.2500	57.8500	56.7250	57.2600	+0.017%	902,662	-52.131%
2025-10-31	56.4500	58.0100	56.4100	57.2500	+0.899%	931,991	-52.122%
2025-10-30	57.5500	58.4800	56.4600	56.7400	+0.354%	1,476,417	-51.692%
2025-10-29	55.1700	57.3950	54.3700	56.5400	+2.558%	1,701,550	-51.521%
2025-10-28	55.9300	56.8900	53.8000	55.1300	+1.045%	1,745,995	-50.281%
2025-10-27	52.7000	59.0100	52.5600	54.5600	+3.805%	6,785,518	-49.762%
2025-10-24	53.0500	53.3550	52.5400	52.5600	-0.455%	574,587	-47.850%
2025-10-23	53.8000	54.9300	52.2700	52.8000	-2.132%	983,818	-48.087%
2025-10-22	53.8900	54.9800	53.7550	53.9500	+0.093%	956,168	-49.194%
2025-10-21	52.2600	54.1200	52.2600	53.9000	+3.079%	1,024,997	-49.147%
2025-10-20	50.0900	52.4100	50.0900	52.2900	+4.958%	705,990	-47.581%
2025-10-17	49.3100	50.0900	49.2800	49.8200	+0.161%	440,618	-44.982%
2025-10-16	49.7500	50.4500	49.4700	49.7400	+0.363%	588,027	-44.893%
2025-10-15	49.3800	50.2050	49.1400	49.5600	+0.711%	549,718	-44.693%
2025-10-14	49.6500	50.1050	49.1900	49.2100	-1.992%	804,739	-44.300%
2025-10-13	49.5600	50.3550	48.7401	50.2100	+2.282%	1,818,734	-45.409%
2025-10-10	50.4300	50.6950	48.8000	49.0900	-2.638%	883,047	-44.164%
2025-10-09	50.6500	50.7500	49.9800	50.4200	-0.670%	668,653	-45.637%
2025-10-08	50.7600	51.2500	50.2100	50.7600	+0.277%	508,783	-46.001%
2025-10-07	52.5000	52.5600	50.5800	50.6200	-3.064%	543,740	-45.851%
2025-10-06	51.6300	52.5000	51.1000	52.2200	+1.182%	512,470	-47.511%
2025-10-03	51.4100	52.4900	51.1301	51.6100	+0.565%	558,224	-46.890%
2025-10-02	51.0000	51.4200	50.5100	51.3200	+0.470%	454,956	-46.590%
2025-10-01	52.8100	53.1050	50.6600	51.0800	-3.804%	913,618	-46.339%
2025-09-30	52.8000	53.1700	52.0800	53.1000	+0.397%	619,666	-48.380%
2025-09-29	53.1300	53.3200	52.5700	52.8900	+0.095%	482,546	-48.175%
2025-09-26	52.7000	53.3400	52.3000	52.8400	+0.686%	514,023	-48.126%
2025-09-25	53.3900	53.4800	52.2000	52.4800	-2.472%	493,906	-47.771%
2025-09-24	54.3300	55.0200	53.5100	53.8100	-1.030%	443,973	-49.062%
2025-09-23	54.7800	55.2800	54.1600	54.3700	-0.658%	588,407	-49.586%
2025-09-22	52.9400	55.1100	52.6000	54.7300	+3.245%	709,368	-49.918%
2025-09-19	55.4300	55.4400	52.7600	53.0100	-3.793%	1,623,534	-48.293%
2025-09-18	55.0000	55.6700	54.7300	55.1000	+0.474%	523,931	-50.254%
2025-09-17	55.1600	56.0500	54.6150	54.8400	+0.311%	614,321	-50.018%
2025-09-16	54.1800	54.8150	54.0050	54.6700	+0.570%	458,406	-49.863%
2025-09-15	54.5700	54.9400	54.3500	54.3600	+0.129%	455,383	-49.577%
2025-09-12	55.0000	55.1500	53.9100	54.2900	-1.452%	389,133	-49.512%
2025-09-11	53.9200	55.2800	53.6600	55.0900	+2.665%	542,076	-50.245%
2025-09-10	55.5200	55.7500	53.6200	53.6600	-1.704%	842,709	-48.919%
2025-09-09	55.2100	55.3100	53.9900	54.5900	+0.294%	596,527	-49.789%
2025-09-08	53.4500	54.6700	53.0300	54.4300	+1.530%	893,735	-49.642%
2025-09-05	53.6000	54.4700	53.0900	53.6100	+1.018%	756,409	-48.871%
2025-09-04	52.0800	53.4000	51.3500	53.0700	+0.874%	763,176	-48.351%
2025-09-03	53.7800	54.2200	52.4900	52.6100	-2.484%	925,521	-47.900%
2025-09-02	53.8100	54.4900	53.5700	53.9500	-0.772%	759,221	-49.194%
2025-08-29	54.3800	54.9000	54.1500	54.3700	+0.240%	533,541	-49.586%
2025-08-28	54.7300	55.0500	54.1650	54.2400	-0.805%	517,970	-49.465%
2025-08-27	53.2700	54.9100	53.0000	54.6800	+3.345%	678,306	-49.872%
2025-08-26	53.0000	53.6050	52.6700	52.9100	-0.189%	831,332	-48.195%
2025-08-25	53.0200	53.7700	52.7150	53.0100	-1.797%	1,036,378	-48.293%
2025-08-22	52.8000	54.1400	52.5338	53.9800	+2.138%	1,132,858	-49.222%
2025-08-21	51.8700	52.9200	51.7000	52.8500	+1.187%	997,159	-48.136%
2025-08-20	51.8000	52.3900	51.5000	52.2300	+0.713%	681,633	-47.521%
2025-08-19	51.5800	52.3000	51.2800	51.8600	+0.738%	625,323	-47.146%
2025-08-18	50.9700	51.7900	50.8050	51.4800	+1.279%	785,627	-46.756%
2025-08-15	50.5400	51.5700	50.4850	50.8300	+0.913%	1,247,943	-46.075%
2025-08-14	51.2000	51.5050	50.1700	50.3700	-1.727%	828,010	-45.583%
2025-08-13	49.6900	51.3600	49.5750	51.2550	+3.881%	1,496,609	-46.522%
2025-08-12	48.5200	49.7100	48.2900	49.3400	+2.685%	1,220,686	-44.447%
2025-08-11	48.0800	49.1700	47.9400	48.0500	-0.620%	976,750	-42.955%
2025-08-08	50.5500	50.5500	48.2800	48.3500	-4.257%	995,665	-43.309%
2025-08-07	52.6000	53.0000	49.5950	50.5000	-2.885%	1,328,774	-45.723%
2025-08-06	54.2200	54.3100	51.3900	52.0000	-4.464%	1,980,583	-47.288%
2025-08-05	53.7000	54.6000	53.2300	54.4300	+1.738%	1,429,342	-49.642%
2025-08-04	53.1000	53.8000	52.9900	53.5000	+1.077%	610,938	-48.766%
2025-08-01	53.6500	53.6500	52.0800	52.9300	-1.581%	632,380	-48.215%
2025-07-31	55.0700	55.3500	53.7200	53.7800	-2.484%	562,811	-49.033%
2025-07-30	55.9600	56.2400	54.9650	55.1500	-1.076%	474,197	-50.299%
2025-07-29	56.9000	57.5499	55.7500	55.7500	+0.090%	752,991	-50.834%
2025-07-28	56.0100	56.7800	55.6500	55.7000	-0.536%	326,032	-50.790%
2025-07-25	56.5900	57.0103	55.9400	56.0000	-0.902%	422,138	-51.054%
2025-07-24	56.8300	57.1319	56.4600	56.5100	-1.120%	259,511	-51.495%
2025-07-23	57.2700	57.7700	56.7000	57.1500	+0.175%	364,168	-52.038%
2025-07-22	56.4600	57.9900	56.1100	57.0500	+1.260%	630,135	-51.954%
2025-07-21	56.8150	56.9400	56.1100	56.3400	-0.389%	361,940	-51.349%
2025-07-18	56.3900	56.5800	55.5400	56.5600	+1.126%	525,197	-51.538%
2025-07-17	55.2600	55.9900	55.2150	55.9300	+1.672%	444,434	-50.992%
2025-07-16	54.6200	55.4400	54.4600	55.0100	+1.551%	568,256	-50.173%
2025-07-15	54.8900	55.1800	54.1500	54.1700	-1.041%	838,705	-49.400%
2025-07-14	53.7900	55.0850	53.3950	54.7400	+2.032%	523,179	-49.927%
2025-07-11	55.8100	55.8100	53.4700	53.6500	-4.214%	574,777	-48.910%
2025-07-10	56.5800	57.1700	55.9600	56.0100	-1.095%	538,584	-51.062%
2025-07-09	57.4700	57.5200	55.9700	56.6300	-1.410%	528,419	-51.598%
2025-07-08	57.2100	58.0000	56.9900	57.4400	+0.490%	826,065	-52.281%
2025-07-07	57.6000	58.1950	56.9900	57.1600	-1.124%	458,690	-52.047%
2025-07-03	57.4100	58.3199	56.6800	57.8100	+1.492%	296,307	-52.586%
2025-07-02	57.1600	57.6800	56.1000	56.9600	-0.853%	673,150	-51.879%
2025-07-01	56.1600	57.9300	56.1600	57.4500	+1.466%	712,100	-52.289%
2025-06-30	57.0700	57.4400	56.1900	56.6200	-0.035%	794,354	-51.590%
2025-06-27	56.6200	56.7800	55.8000	56.6400	+0.195%	1,570,328	-51.607%
2025-06-26	56.3200	56.6200	55.6000	56.5300	+0.641%	590,895	-51.512%
2025-06-25	56.5500	57.1050	55.9150	56.1700	-1.005%	721,357	-51.202%
2025-06-24	56.8500	57.1000	55.8300	56.7400	+0.656%	801,961	-51.692%
2025-06-23	54.7600	56.5100	54.2500	56.3700	+2.903%	766,962	-51.375%
2025-06-20	55.2300	55.5200	53.9850	54.7800	-0.328%	1,132,816	-49.963%
2025-06-18	55.0000	55.3600	54.4700	54.9600	-0.036%	775,424	-50.127%
2025-06-17	54.8100	55.8700	54.8100	54.9800	-0.633%	579,094	-50.146%
2025-06-16	54.4900	55.8400	54.4900	55.3300	+2.349%	712,594	-50.461%
2025-06-13	54.9000	55.2950	53.9900	54.0600	-3.066%	810,813	-49.297%
2025-06-12	56.6200	57.2900	55.3400	55.7700	-1.519%	575,835	-50.852%
2025-06-11	55.9500	56.7500	55.4300	56.6300	+1.125%	918,722	-51.598%
2025-06-10	57.2800	57.3761	55.8400	56.0000	-2.269%	513,874	-51.054%
2025-06-09	57.5500	57.9700	57.1600	57.3000	-0.087%	483,068	-52.164%
2025-06-06	58.5200	58.7000	57.0200	57.3500	-1.494%	1,410,923	-52.206%
2025-06-05	58.0500	59.4300	57.9800	58.2200	+0.293%	1,153,878	-52.920%
2025-06-04	57.4000	58.4693	57.3050	58.0500	+0.799%	816,065	-52.782%
2025-06-03	55.5300	57.7400	55.2500	57.5900	+3.282%	970,931	-52.405%
2025-06-02	55.9700	56.4900	55.2200	55.7600	-0.304%	603,749	-50.843%
2025-05-30	54.8800	55.9900	54.7700	55.9300	+1.103%	964,835	-50.992%
2025-05-29	55.1000	55.3300	54.6980	55.3200	+0.490%	541,557	-50.452%
2025-05-28	55.2000	55.4400	54.7700	55.0500	-0.254%	541,983	-50.209%
2025-05-27	54.8500	55.2400	54.3050	55.1900	+1.902%	525,672	-50.335%
2025-05-23	53.4100	54.4500	53.3716	54.1600	-0.551%	500,484	-49.391%
2025-05-22	53.8600	54.9100	53.6500	54.4600	+0.964%	767,999	-49.669%
2025-05-21	54.6500	55.0600	53.8500	53.9400	-2.688%	589,348	-49.184%
2025-05-20	54.7100	55.4800	54.6300	55.4300	+1.021%	380,532	-50.550%
2025-05-19	54.7900	55.5650	54.4201	54.8700	-1.206%	432,863	-50.046%
2025-05-16	54.8300	55.6900	54.6550	55.5400	+0.908%	348,681	-50.648%
2025-05-15	55.0000	55.3200	54.1500	55.0400	+0.073%	333,793	-50.200%
2025-05-14	54.8300	55.6900	54.6500	55.0000	-0.290%	718,979	-50.164%
2025-05-13	55.0000	55.4500	54.3550	55.1600	+0.455%	694,580	-50.308%
2025-05-12	54.3200	55.2000	53.9800	54.9100	+3.156%	984,707	-50.082%
2025-05-09	53.0000	53.9150	52.8600	53.2300	+0.510%	762,263	-48.506%
2025-05-08	50.6700	53.3200	50.4650	52.9600	+4.519%	1,318,978	-48.244%
2025-05-07	49.2950	50.9200	48.4300	50.6700	+8.617%	1,520,800	-45.905%
2025-05-06	46.4300	47.2800	46.3700	46.6500	-1.060%	958,044	-41.243%
2025-05-05	46.6300	48.0400	46.6300	47.1500	-0.254%	892,551	-41.866%
2025-05-02	47.9100	47.9100	46.7100	47.2700	-0.127%	548,000	-42.014%
2025-05-01	47.5800	47.9600	47.1700	47.3300	+0.212%	401,596	-42.087%
2025-04-30	47.1300	47.3300	46.5600	47.2300	-1.192%	583,827	-41.965%
2025-04-29	46.9000	48.0650	46.8500	47.8000	+2.028%	575,859	-42.657%
2025-04-28	47.0900	47.6900	46.7000	46.8500	-0.784%	437,954	-41.494%
2025-04-25	46.8300	47.3100	46.4750	47.2200	+0.768%	496,661	-41.953%
2025-04-24	45.7000	46.9700	45.6700	46.8600	+2.853%	545,042	-41.507%
2025-04-23	46.7800	46.9000	45.1200	45.5600	+1.110%	563,330	-39.838%
2025-04-22	44.0000	45.1050	43.8498	45.0600	+3.634%	547,180	-39.170%
2025-04-21	44.0800	44.8500	43.1650	43.4800	-2.160%	493,770	-36.960%
2025-04-17	44.6200	45.0006	44.1100	44.4400	-0.403%	412,256	-38.321%
2025-04-16	44.8500	45.4700	44.1300	44.6200	-1.370%	484,497	-38.570%
2025-04-15	45.9500	46.3700	45.1800	45.2400	-1.759%	548,092	-39.412%
2025-04-14	46.2800	46.2800	44.4900	46.0500	+1.009%	868,449	-40.478%