Dark

BKT
BlackRock Income Trust Inc.
stock NYSE Closed Ended Fund

At Close

Jul 31, 2026 3:56:18 PM EDT

10.20USD-0.196%(-0.02)154,697

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-10.22)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

10.18USD-0.196%(-0.02)854

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	10.2400	10.252500	10.160000	10.1800	-0.391%	154,698	0.000%
2026-07-30	10.2200	10.275500	10.210000	10.2200	0.000%	70,091	-0.391%
2026-07-29	10.2400	10.320000	10.210000	10.2200	-0.293%	170,047	-0.391%
2026-07-28	10.2000	10.290000	10.200000	10.2500	+0.392%	59,161	-0.683%
2026-07-27	10.2100	10.250000	10.170000	10.2100	+0.295%	84,563	-0.294%
2026-07-24	10.2200	10.240000	10.180000	10.1800	-0.586%	106,650	0.000%
2026-07-23	10.2500	10.275000	10.170000	10.2400	-0.486%	222,838	-0.586%
2026-07-22	10.3500	10.387800	10.280000	10.2900	-0.867%	78,343	-1.069%
2026-07-21	10.4400	10.459900	10.350000	10.3800	-0.384%	61,557	-1.927%
2026-07-20	10.4600	10.470000	10.390000	10.4200	-0.096%	40,102	-2.303%
2026-07-17	10.4600	10.490000	10.410000	10.4300	-0.287%	58,053	-2.397%
2026-07-16	10.5000	10.520000	10.460000	10.4600	-0.476%	68,396	-2.677%
2026-07-15	10.5000	10.550000	10.470000	10.5100	-0.473%	90,030	-3.140%
2026-07-14	10.5400	10.580000	10.510000	10.5600	+0.190%	69,603	-3.598%
2026-07-13	10.5600	10.600000	10.530000	10.5400	+0.095%	92,098	-3.416%
2026-07-10	10.6300	10.650000	10.530000	10.5300	-0.754%	74,712	-3.324%
2026-07-09	10.5700	10.640000	10.565000	10.6100	+0.664%	63,898	-4.053%
2026-07-08	10.6000	10.640000	10.400000	10.5400	-1.126%	133,476	-3.416%
2026-07-07	10.6200	10.740000	10.610100	10.6600	+0.188%	55,582	-4.503%
2026-07-06	10.6300	10.709600	10.630000	10.6400	+0.094%	66,905	-4.323%
2026-07-02	10.6400	10.720000	10.620000	10.6300	-0.094%	73,925	-4.233%
2026-07-01	10.7000	10.715000	10.620000	10.6400	-0.746%	76,906	-4.323%
2026-06-30	10.7000	10.740000	10.575000	10.7200	+0.187%	63,968	-5.037%
2026-06-29	10.6500	10.710000	10.640000	10.7000	+0.469%	95,056	-4.860%
2026-06-26	10.6400	10.670000	10.555900	10.6500	-0.094%	44,381	-4.413%
2026-06-25	10.5600	10.660000	10.560000	10.6600	+1.043%	82,715	-4.503%
2026-06-24	10.4900	10.560000	10.450100	10.5500	+0.860%	39,007	-3.507%
2026-06-23	10.4800	10.494000	10.450000	10.4600	0.000%	35,868	-2.677%
2026-06-22	10.4400	10.520000	10.400000	10.4600	+0.288%	70,749	-2.677%
2026-06-18	10.4300	10.440000	10.400000	10.4300	+0.288%	56,984	-2.397%
2026-06-17	10.4700	10.520000	10.350000	10.4000	-0.952%	133,252	-2.115%
2026-06-16	10.4700	10.520000	10.450000	10.5000	+0.575%	62,437	-3.048%
2026-06-15	10.4300	10.489900	10.400000	10.4400	-0.382%	80,514	-2.490%
2026-06-12	10.4400	10.600000	10.365000	10.4800	-0.095%	152,422	-2.863%
2026-06-11	10.4400	10.570000	10.420000	10.4900	+0.479%	61,692	-2.955%
2026-06-10	10.4100	10.480000	10.407700	10.4400	0.000%	77,792	-2.490%
2026-06-09	10.4100	10.440000	10.400000	10.4400	+0.096%	94,588	-2.490%
2026-06-08	10.4500	10.490000	10.405000	10.4300	-0.191%	66,963	-2.397%
2026-06-05	10.4700	10.480000	10.390000	10.4500	-0.476%	243,981	-2.584%
2026-06-04	10.4400	10.549900	10.440000	10.5000	+0.287%	97,386	-3.048%
2026-06-03	10.4700	10.510000	10.450000	10.4700	-0.475%	103,558	-2.770%
2026-06-02	10.4800	10.530000	10.470000	10.5200	+0.095%	93,677	-3.232%
2026-06-01	10.5000	10.550000	10.480000	10.5100	-0.379%	97,002	-3.140%
2026-05-29	10.5200	10.620000	10.515182	10.5500	+0.285%	275,375	-3.507%
2026-05-28	10.5100	10.599900	10.501000	10.5200	-0.190%	63,895	-3.232%
2026-05-27	10.4900	10.700000	10.450000	10.5400	+0.621%	234,324	-3.416%
2026-05-26	10.4800	10.495000	10.420000	10.4750	+0.335%	62,309	-2.816%
2026-05-22	10.4200	10.450000	10.370100	10.4400	+0.578%	84,195	-2.490%
2026-05-21	10.3100	10.400000	10.295000	10.3800	+0.387%	99,120	-1.927%
2026-05-20	10.2100	10.360000	10.210000	10.3400	+0.977%	131,584	-1.547%
2026-05-19	10.2500	10.280000	10.210000	10.2400	-0.679%	183,279	-0.586%
2026-05-18	10.3500	10.350000	10.300000	10.3100	-0.290%	79,171	-1.261%
2026-05-15	10.3300	10.510000	10.330000	10.3400	-2.637%	204,220	-1.547%
2026-05-14	10.6200	10.650000	10.590000	10.6200	+0.378%	98,013	-4.143%
2026-05-13	10.6000	10.629900	10.560000	10.5800	-0.189%	88,873	-3.781%
2026-05-12	10.6400	10.640000	10.580000	10.6000	-0.188%	90,670	-3.962%
2026-05-11	10.6900	10.702600	10.610000	10.6200	-0.933%	102,278	-4.143%
2026-05-08	10.6700	10.720000	10.650000	10.7200	+0.942%	103,322	-5.037%
2026-05-07	10.6500	10.680000	10.620000	10.6200	-0.094%	117,645	-4.143%
2026-05-06	10.6500	10.680000	10.630000	10.6300	-0.094%	101,725	-4.233%
2026-05-05	10.6400	10.655000	10.620000	10.6400	+0.283%	110,134	-4.323%
2026-05-04	10.6300	10.660000	10.610000	10.6100	-0.748%	85,056	-4.053%
2026-05-01	10.6100	10.720000	10.610000	10.6900	+0.470%	196,680	-4.771%
2026-04-30	10.6100	10.650000	10.580000	10.6400	+0.567%	158,218	-4.323%
2026-04-29	10.5900	10.616200	10.540000	10.5800	-0.283%	118,051	-3.781%
2026-04-28	10.6700	10.672000	10.590000	10.6100	-0.655%	102,235	-4.053%
2026-04-27	10.7000	10.700000	10.640000	10.6800	0.000%	79,434	-4.682%
2026-04-24	10.7000	10.700000	10.640000	10.6800	-0.187%	95,341	-4.682%
2026-04-23	10.7400	10.740000	10.670000	10.7000	-0.280%	72,902	-4.860%
2026-04-22	10.7500	10.750000	10.710500	10.7300	+0.187%	43,452	-5.126%
2026-04-21	10.7500	10.780000	10.680000	10.7100	-0.372%	82,952	-4.949%
2026-04-20	10.7700	10.788673	10.720000	10.7500	0.000%	58,574	-5.302%
2026-04-17	10.7200	10.800000	10.720000	10.7500	+0.467%	89,214	-5.302%
2026-04-16	10.6600	10.710000	10.655000	10.7000	+0.094%	85,497	-4.860%
2026-04-15	10.6700	10.730000	10.630000	10.6900	-0.651%	194,811	-4.771%
2026-04-14	10.7400	10.789200	10.740000	10.7600	+0.186%	117,338	-5.390%
2026-04-13	10.7300	10.800000	10.690000	10.7400	+0.187%	108,663	-5.214%
2026-04-10	10.7800	10.780000	10.660000	10.7200	-0.093%	92,020	-5.037%
2026-04-09	10.7800	10.780000	10.720000	10.7300	-0.186%	65,840	-5.126%
2026-04-08	10.8100	10.850000	10.640000	10.7500	+0.750%	105,664	-5.302%
2026-04-07	10.6900	10.710000	10.570000	10.6700	-0.373%	57,310	-4.592%
2026-04-06	10.6200	10.720000	10.620000	10.7100	+0.658%	95,603	-4.949%
2026-04-02	10.6400	10.750000	10.580000	10.6400	-0.094%	110,285	-4.323%
2026-04-01	10.5800	10.760000	10.570000	10.6500	+0.757%	182,577	-4.413%
2026-03-31	10.5300	10.645000	10.511000	10.5700	+0.859%	203,773	-3.690%
2026-03-30	10.4600	10.580000	10.460000	10.4800	+0.287%	192,175	-2.863%
2026-03-27	10.4900	10.518000	10.420000	10.4500	-0.760%	176,349	-2.584%
2026-03-26	10.6400	10.660000	10.500000	10.5300	-1.220%	128,661	-3.324%
2026-03-25	10.6500	10.670000	10.620000	10.6600	+0.377%	74,559	-4.503%
2026-03-24	10.6500	10.685000	10.600000	10.6200	-0.375%	64,090	-4.143%
2026-03-23	10.7000	10.700000	10.625000	10.6600	+0.282%	64,299	-4.503%
2026-03-20	10.7900	10.790000	10.610000	10.6300	-1.483%	183,885	-4.233%
2026-03-19	10.7900	10.800000	10.765000	10.7900	-0.093%	85,933	-5.653%
2026-03-18	10.8200	10.850000	10.800000	10.8000	-0.185%	104,603	-5.741%
2026-03-17	10.8400	10.850000	10.800000	10.8200	+0.185%	71,498	-5.915%
2026-03-16	10.7700	10.820000	10.710000	10.8000	+0.559%	162,432	-5.741%
2026-03-13	10.8000	10.850000	10.700000	10.7400	-0.831%	144,435	-5.214%
2026-03-12	10.8200	10.860000	10.820000	10.8300	-0.184%	109,893	-6.002%
2026-03-11	10.8800	10.909000	10.820000	10.8500	-0.276%	142,919	-6.175%
2026-03-10	10.9000	10.930000	10.870000	10.8800	-0.183%	143,091	-6.434%
2026-03-09	10.9400	10.960000	10.860000	10.9000	-0.457%	207,373	-6.606%
2026-03-06	10.9300	11.010000	10.910000	10.9500	-0.725%	116,260	-7.032%
2026-03-05	11.0400	11.070000	11.010000	11.0300	-0.091%	111,910	-7.706%
2026-03-04	11.0600	11.070000	11.040000	11.0400	-0.361%	125,469	-7.790%
2026-03-03	11.0800	11.120000	11.020000	11.0800	-0.449%	88,480	-8.123%
2026-03-02	11.1200	11.140000	11.070000	11.1300	-0.269%	123,980	-8.535%
2026-02-27	11.1100	11.170000	11.110000	11.1600	0.000%	80,787	-8.781%
2026-02-26	11.1500	11.170000	11.130000	11.1600	+0.270%	75,038	-8.781%
2026-02-25	11.1300	11.150000	11.110400	11.1300	+0.180%	101,614	-8.535%
2026-02-24	11.1000	11.120000	11.080000	11.1100	+0.271%	90,931	-8.371%
2026-02-23	11.0700	11.100000	11.070000	11.0800	-0.090%	57,776	-8.123%
2026-02-20	11.0900	11.100000	11.070000	11.0900	+0.181%	43,564	-8.206%
2026-02-19	11.1000	11.120000	11.070000	11.0700	-0.450%	161,315	-8.040%
2026-02-18	11.1400	11.140000	11.100000	11.1200	+0.090%	98,143	-8.453%
2026-02-17	11.0800	11.140000	11.069000	11.1100	-0.090%	134,353	-8.371%
2026-02-13	11.1400	11.155000	11.110000	11.1200	-0.537%	121,897	-8.453%
2026-02-12	11.2000	11.225000	11.170000	11.1800	+0.090%	151,458	-8.945%
2026-02-11	11.2000	11.200000	11.170000	11.1700	-0.179%	88,251	-8.863%
2026-02-10	11.1800	11.190000	11.170000	11.1900	+0.089%	135,712	-9.026%
2026-02-09	11.2000	11.200000	11.140000	11.1800	0.000%	116,600	-8.945%
2026-02-06	11.2000	11.200000	11.150000	11.1800	0.000%	146,469	-8.945%
2026-02-05	11.1300	11.180000	11.090000	11.1800	+0.449%	117,113	-8.945%
2026-02-04	11.1400	11.140000	11.100000	11.1300	-0.179%	90,686	-8.535%
2026-02-03	11.1000	11.150000	11.060000	11.1500	+0.450%	108,152	-8.700%
2026-02-02	11.1100	11.140000	11.070000	11.1000	0.000%	141,002	-8.288%
2026-01-30	11.0800	11.100000	11.050000	11.1000	+0.181%	91,401	-8.288%
2026-01-29	11.0700	11.100000	11.030900	11.0800	+0.362%	65,035	-8.123%
2026-01-28	11.0700	11.095000	11.030000	11.0400	-0.090%	93,794	-7.790%
2026-01-27	11.0800	11.080000	11.030000	11.0500	0.000%	92,802	-7.873%
2026-01-26	11.1000	11.100000	11.030000	11.0500	-0.181%	97,330	-7.873%
2026-01-23	11.0900	11.120000	11.059500	11.0700	-0.180%	67,965	-8.040%
2026-01-22	11.0900	11.100900	11.030000	11.0900	+0.271%	121,069	-8.206%
2026-01-21	11.1000	11.100000	11.030000	11.0600	+0.272%	272,807	-7.957%
2026-01-20	11.0300	11.060000	10.990000	11.0300	-0.809%	235,115	-7.706%
2026-01-16	11.1100	11.150000	11.105000	11.1200	-0.090%	150,757	-8.453%
2026-01-15	11.1200	11.150000	11.110000	11.1300	+0.090%	49,456	-8.535%
2026-01-14	11.1300	11.159900	11.120000	11.1200	-0.358%	109,390	-8.453%
2026-01-13	11.1200	11.170000	11.110000	11.1600	+0.270%	164,567	-8.781%
2026-01-12	11.1200	11.150000	11.080100	11.1300	-0.090%	160,779	-8.535%
2026-01-09	11.0800	11.140000	11.046200	11.1400	+0.632%	563,084	-8.618%
2026-01-08	11.0200	11.070000	11.010000	11.0700	0.000%	123,920	-8.040%
2026-01-07	11.0700	11.070000	11.044900	11.0700	0.000%	74,994	-8.040%
2026-01-06	11.0600	11.070000	11.027400	11.0700	+0.090%	88,985	-8.040%
2026-01-05	11.0300	11.070000	11.030000	11.0600	+0.181%	85,241	-7.957%
2026-01-02	11.0800	11.100000	11.020000	11.0400	0.000%	92,685	-7.790%
2025-12-31	11.0900	11.099000	11.040000	11.0400	-0.090%	260,264	-7.790%
2025-12-30	11.0900	11.100000	11.020000	11.0500	+0.181%	265,977	-7.873%
2025-12-29	11.0100	11.060000	11.010000	11.0300	-0.271%	100,663	-7.706%
2025-12-26	11.0300	11.070000	11.000000	11.0600	+0.363%	418,814	-7.957%
2025-12-24	11.0300	11.030000	10.970000	11.0200	+0.091%	88,648	-7.623%
2025-12-23	11.0100	11.010000	10.958000	11.0100	0.000%	126,182	-7.539%
2025-12-22	10.9700	11.030000	10.950000	11.0100	-0.091%	234,849	-7.539%
2025-12-19	11.0000	11.040000	10.950000	11.0200	-0.362%	203,062	-7.623%
2025-12-18	11.0800	11.090000	11.040000	11.0600	-0.090%	82,226	-7.957%
2025-12-17	11.0800	11.080000	11.044300	11.0700	0.000%	78,013	-8.040%
2025-12-16	11.0700	11.091200	11.040100	11.0700	-0.090%	85,994	-8.040%
2025-12-15	11.0300	11.110000	10.999000	11.0800	+0.727%	202,211	-8.123%
2025-12-12	11.0000	11.030000	10.970000	11.0000	0.000%	144,481	-7.455%
2025-12-11	11.0000	11.030000	10.940000	11.0000	+0.182%	294,001	-7.455%
2025-12-10	10.9300	10.990000	10.916900	10.9800	+0.457%	176,632	-7.286%
2025-12-09	10.9100	10.952400	10.900000	10.9300	-0.091%	162,373	-6.862%
2025-12-08	11.0200	11.020000	10.920000	10.9400	-0.636%	1,172,166	-6.947%
2025-12-05	11.0200	11.020000	10.980000	11.0100	-0.181%	345,716	-7.539%
2025-12-04	11.0300	11.030000	10.980000	11.0300	0.000%	184,613	-7.706%
2025-12-03	11.0500	11.060000	10.970000	11.0300	-0.091%	154,402	-7.706%
2025-12-02	11.0700	11.070000	10.960000	11.0400	+0.091%	149,051	-7.790%
2025-12-01	11.0500	11.090000	10.980000	11.0300	-0.809%	114,202	-7.706%
2025-11-28	11.1300	11.150000	11.080000	11.1200	+0.271%	39,871	-8.453%
2025-11-26	11.1600	11.170000	11.059500	11.0900	-0.270%	115,997	-8.206%
2025-11-25	11.0600	11.140000	11.045000	11.1200	+0.633%	144,392	-8.453%
2025-11-24	11.0100	11.050000	10.970000	11.0500	+0.833%	89,276	-7.873%
2025-11-21	10.9300	10.980000	10.911400	10.9587	+0.723%	134,728	-7.106%
2025-11-20	11.0000	11.010000	10.852800	10.8800	-0.548%	151,745	-6.434%
2025-11-19	11.0400	11.040000	10.900000	10.9400	-0.545%	156,391	-6.947%
2025-11-18	11.0300	11.050000	10.945000	11.0000	+0.091%	115,831	-7.455%
2025-11-17	11.0300	11.030000	10.910000	10.9900	+0.091%	221,663	-7.370%
2025-11-14	11.1000	11.155000	10.931500	10.9800	-1.613%	386,517	-7.286%
2025-11-13	11.2400	11.250000	11.160000	11.1600	-0.579%	208,160	-8.781%
2025-11-12	11.2100	11.250000	11.190000	11.2250	+0.134%	128,888	-9.310%
2025-11-11	11.2100	11.217100	11.190000	11.2100	+0.358%	63,301	-9.188%
2025-11-10	11.2000	11.200000	11.160000	11.1700	-0.089%	86,438	-8.863%
2025-11-07	11.2100	11.210000	11.160000	11.1800	-0.357%	139,271	-8.945%
2025-11-06	11.2100	11.220000	11.190100	11.2200	+0.089%	82,109	-9.269%
2025-11-05	11.1700	11.210000	11.158400	11.2100	+0.538%	129,069	-9.188%
2025-11-04	11.1200	11.171900	11.120000	11.1500	+0.360%	283,654	-8.700%
2025-11-03	11.1700	11.170000	11.100000	11.1100	-0.359%	120,120	-8.371%
2025-10-31	11.1900	11.190000	11.120000	11.1500	+0.180%	207,656	-8.700%
2025-10-30	11.1200	11.168800	11.110000	11.1300	-0.536%	91,103	-8.535%
2025-10-29	11.2100	11.260000	11.180000	11.1900	-0.710%	805,063	-9.026%
2025-10-28	11.2000	11.280000	11.160100	11.2700	+0.715%	408,466	-9.672%
2025-10-27	11.1500	11.200000	11.110000	11.1900	+0.539%	117,918	-9.026%
2025-10-24	11.1900	11.190000	11.130000	11.1300	0.000%	59,624	-8.535%
2025-10-23	11.2300	11.230000	11.130000	11.1300	-0.536%	91,653	-8.535%
2025-10-22	11.2700	11.270000	11.160100	11.1900	-0.089%	147,957	-9.026%
2025-10-21	11.1800	11.240000	11.110000	11.2000	+0.629%	173,071	-9.107%
2025-10-20	11.2200	11.230000	11.100000	11.1300	-0.358%	227,158	-8.535%
2025-10-17	11.2800	11.280000	11.160000	11.1700	-0.446%	167,463	-8.863%
2025-10-16	11.3100	11.310000	11.200000	11.2200	-0.444%	201,265	-9.269%
2025-10-15	11.2700	11.340000	11.250000	11.2700	-0.530%	133,878	-9.672%
2025-10-14	11.3100	11.330000	11.250000	11.3300	+0.711%	163,243	-10.150%
2025-10-13	11.2300	11.273600	11.220000	11.2500	-0.089%	208,016	-9.511%
2025-10-10	11.3200	11.329500	11.243300	11.2600	+0.089%	98,683	-9.591%
2025-10-09	11.3100	11.329000	11.230000	11.2500	-0.266%	141,097	-9.511%
2025-10-08	11.3300	11.330000	11.250000	11.2800	0.000%	111,001	-9.752%
2025-10-07	11.2200	11.310000	11.174000	11.2800	+0.714%	167,951	-9.752%
2025-10-06	11.2100	11.222500	11.180000	11.2000	0.000%	186,199	-9.107%
2025-10-03	11.1800	11.240000	11.180000	11.2000	0.000%	130,542	-9.107%
2025-10-02	11.2300	11.250000	11.197000	11.2000	-0.444%	101,166	-9.107%
2025-10-01	11.2700	11.270000	11.200000	11.2500	+0.089%	171,702	-9.511%
2025-09-30	11.1700	11.260000	11.170000	11.2400	+0.717%	161,370	-9.431%
2025-09-29	11.1400	11.190000	11.130000	11.1600	-0.712%	440,866	-8.781%
2025-09-26	11.2700	11.340000	11.190000	11.2400	-0.178%	251,254	-9.431%
2025-09-25	11.2600	11.460000	11.220000	11.2600	+0.267%	150,427	-9.591%
2025-09-24	11.3200	11.320000	11.220000	11.2300	-0.443%	76,793	-9.350%
2025-09-23	11.3500	11.350000	11.240000	11.2800	-0.089%	125,164	-9.752%
2025-09-22	11.4600	11.490000	11.160000	11.2900	-1.225%	372,366	-9.832%
2025-09-19	11.6000	11.600000	11.370000	11.4300	-0.609%	216,331	-10.936%
2025-09-18	11.6000	11.600000	11.460000	11.5000	-0.777%	169,992	-11.478%
2025-09-17	11.6000	11.600000	11.550000	11.5900	+0.520%	208,213	-12.166%
2025-09-16	11.6800	11.730000	11.510000	11.5300	-0.945%	761,646	-11.709%
2025-09-15	11.7800	11.810000	11.610000	11.6400	-1.523%	810,030	-12.543%
2025-09-12	11.8300	11.835000	11.780000	11.8200	-0.085%	90,898	-13.875%
2025-09-11	11.8200	11.830000	11.780000	11.8300	+0.169%	108,459	-13.948%
2025-09-10	11.8400	11.860000	11.740000	11.8100	-0.085%	126,415	-13.802%
2025-09-09	11.8300	11.830000	11.710000	11.8200	+0.169%	107,355	-13.875%
2025-09-08	11.8200	11.820000	11.770000	11.8000	+0.255%	108,230	-13.729%
2025-09-05	11.8000	11.806000	11.720000	11.7700	+0.085%	88,906	-13.509%
2025-09-04	11.7700	11.770000	11.710000	11.7600	+0.256%	69,730	-13.435%
2025-09-03	11.7000	11.755600	11.700000	11.7300	+0.085%	111,372	-13.214%
2025-09-02	11.7200	11.780000	11.700000	11.7200	-0.340%	135,318	-13.140%
2025-08-29	11.7900	11.820000	11.755000	11.7600	-0.423%	85,231	-13.435%
2025-08-28	11.8000	11.820000	11.790000	11.8100	+0.255%	181,681	-13.802%
2025-08-27	11.7800	11.800000	11.760000	11.7800	+0.170%	149,188	-13.582%
2025-08-26	11.7900	11.790000	11.730000	11.7600	-0.085%	109,233	-13.435%
2025-08-25	11.7200	11.770000	11.712600	11.7700	+0.427%	177,179	-13.509%
2025-08-22	11.7200	11.750000	11.697000	11.7200	+0.342%	170,913	-13.140%
2025-08-21	11.7500	11.760000	11.680000	11.6800	-0.596%	66,646	-12.842%
2025-08-20	11.7500	11.755000	11.705000	11.7500	+0.256%	42,952	-13.362%
2025-08-19	11.7300	11.743100	11.680000	11.7200	+0.257%	101,929	-13.140%
2025-08-18	11.7000	11.723300	11.670000	11.6900	-0.085%	39,804	-12.917%
2025-08-15	11.7300	11.760000	11.670000	11.7000	-0.679%	34,410	-12.991%
2025-08-14	11.7900	11.799900	11.760000	11.7800	+0.085%	96,664	-13.582%
2025-08-13	11.7700	11.776500	11.740000	11.7700	+0.341%	71,344	-13.509%
2025-08-12	11.7100	11.750000	11.691800	11.7300	0.000%	40,700	-13.214%
2025-08-11	11.7500	11.750000	11.710000	11.7300	0.000%	56,215	-13.214%
2025-08-08	11.7900	11.790000	11.710100	11.7300	-0.255%	91,381	-13.214%
2025-08-07	11.7800	11.780000	11.730000	11.7600	0.000%	52,336	-13.435%
2025-08-06	11.7400	11.770000	11.720000	11.7600	+0.341%	56,920	-13.435%
2025-08-05	11.7700	11.770000	11.720000	11.7200	-0.170%	78,083	-13.140%
2025-08-04	11.7500	11.759700	11.690000	11.7400	+0.256%	77,235	-13.288%
2025-08-01	11.7100	11.720000	11.670000	11.7100	+0.515%	76,079	-13.066%
2025-07-31	11.7000	11.700000	11.640000	11.6500	+0.086%	74,580	-12.618%
2025-07-30	11.6900	11.700000	11.601000	11.6400	-0.428%	96,390	-12.543%
2025-07-29	11.6500	11.690000	11.601100	11.6900	+0.689%	90,926	-12.917%
2025-07-28	11.5800	11.630000	11.573300	11.6100	-0.258%	102,048	-12.317%
2025-07-25	11.6400	11.640000	11.589000	11.6400	+0.172%	58,111	-12.543%
2025-07-24	11.6200	11.640000	11.580000	11.6200	+0.172%	40,927	-12.392%
2025-07-23	11.6500	11.700000	11.600000	11.6000	-0.600%	51,974	-12.241%
2025-07-22	11.6800	11.690000	11.646500	11.6700	+0.172%	60,836	-12.768%
2025-07-21	11.6700	11.670000	11.630000	11.6500	+0.258%	44,318	-12.618%
2025-07-18	11.6300	11.650000	11.610000	11.6200	+0.432%	70,528	-12.392%
2025-07-17	11.6300	11.630000	11.570000	11.5700	-0.516%	27,676	-12.014%
2025-07-16	11.6200	11.630000	11.560000	11.6300	+0.259%	49,816	-12.468%
2025-07-15	11.6700	11.683000	11.500000	11.6000	-1.108%	46,179	-12.241%
2025-07-14	11.7500	11.750000	11.707500	11.7300	-0.170%	57,422	-13.214%
2025-07-11	11.7500	11.750000	11.717600	11.7500	+0.256%	47,505	-13.362%
2025-07-10	11.7800	11.780000	11.670000	11.7200	-0.255%	42,384	-13.140%
2025-07-09	11.7200	11.750000	11.681600	11.7500	+0.686%	75,573	-13.362%
2025-07-08	11.6900	11.690000	11.580000	11.6700	+0.086%	69,763	-12.768%
2025-07-07	11.6500	11.678400	11.610000	11.6600	-0.257%	69,675	-12.693%
2025-07-03	11.6900	11.710000	11.630000	11.6900	0.000%	47,178	-12.917%
2025-07-02	11.7300	11.730000	11.680000	11.6900	-0.426%	51,389	-12.917%
2025-07-01	11.7000	11.750000	11.690000	11.7400	-0.085%	76,660	-13.288%
2025-06-30	11.7000	11.750000	11.690000	11.7500	+0.427%	111,884	-13.362%
2025-06-27	11.7200	11.780000	11.660000	11.7000	-0.426%	114,875	-12.991%
2025-06-26	11.6600	11.750000	11.550000	11.7500	+0.945%	117,227	-13.362%
2025-06-25	11.6600	11.660000	11.586000	11.6400	0.000%	87,872	-12.543%
2025-06-24	11.6000	11.640000	11.550000	11.6400	+0.172%	70,482	-12.543%
2025-06-23	11.5900	11.630000	11.540000	11.6200	+0.172%	115,711	-12.392%
2025-06-20	11.5000	11.600000	11.500000	11.6000	+0.870%	58,618	-12.241%
2025-06-18	11.5400	11.542500	11.500000	11.5000	-0.433%	42,691	-11.478%
2025-06-17	11.5600	11.560000	11.490000	11.5500	+0.348%	63,453	-11.861%
2025-06-16	11.5900	11.590000	11.490000	11.5100	-0.346%	33,906	-11.555%
2025-06-13	11.6000	11.660000	11.520000	11.5500	-0.943%	54,460	-11.861%
2025-06-12	11.5900	11.670000	11.576100	11.6600	+1.127%	77,724	-12.693%
2025-06-11	11.5000	11.570000	11.480500	11.5300	+0.436%	116,446	-11.709%
2025-06-10	11.4500	11.490000	11.450000	11.4800	+0.262%	34,585	-11.324%
2025-06-09	11.4900	11.498000	11.433800	11.4500	+0.087%	39,202	-11.092%
2025-06-06	11.5300	11.530000	11.430000	11.4400	-0.867%	100,286	-11.014%
2025-06-05	11.5600	11.570000	11.530000	11.5400	+0.087%	69,348	-11.785%
2025-06-04	11.5100	11.550000	11.510000	11.5300	+0.174%	110,981	-11.709%
2025-06-03	11.5100	11.577800	11.490000	11.5100	0.000%	70,834	-11.555%
2025-06-02	11.5100	11.570000	11.490000	11.5100	0.000%	52,284	-11.555%
2025-05-30	11.5200	11.550000	11.500000	11.5100	-0.087%	95,298	-11.555%
2025-05-29	11.5000	11.520000	11.425000	11.5200	+0.611%	109,254	-11.632%
2025-05-28	11.4200	11.500000	11.380000	11.4500	+0.263%	152,461	-11.092%
2025-05-27	11.4600	11.460000	11.368500	11.4200	-0.262%	53,189	-10.858%
2025-05-23	11.4100	11.460000	11.370000	11.4500	+0.792%	103,864	-11.092%
2025-05-22	11.4000	11.419900	11.310000	11.3600	0.000%	94,714	-10.387%
2025-05-21	11.4200	11.439900	11.360000	11.3600	-0.959%	37,895	-10.387%
2025-05-20	11.5100	11.520000	11.430100	11.4700	-0.261%	54,134	-11.247%
2025-05-19	11.5500	11.560000	11.475000	11.5000	-0.519%	101,844	-11.478%
2025-05-16	11.6400	11.640000	11.550000	11.5600	-0.173%	32,399	-11.938%
2025-05-15	11.5500	11.610600	11.520100	11.5800	-0.086%	20,066	-12.090%
2025-05-14	11.6300	11.660000	11.520000	11.5900	+0.173%	28,818	-12.166%
2025-05-13	11.7000	11.700000	11.570000	11.5700	-0.687%	56,950	-12.014%
2025-05-12	11.6900	11.695000	11.630000	11.6500	-0.257%	53,858	-12.618%
2025-05-09	11.6900	11.720000	11.630000	11.6800	-0.086%	66,632	-12.842%
2025-05-08	11.7000	11.720000	11.644100	11.6900	+0.086%	132,702	-12.917%
2025-05-07	11.5800	11.720000	11.570000	11.6800	+1.213%	98,667	-12.842%
2025-05-06	11.6000	11.640000	11.490000	11.5400	-0.345%	120,503	-11.785%
2025-05-05	11.7000	11.730000	11.570000	11.5800	-0.771%	126,642	-12.090%
2025-05-02	11.7000	11.720000	11.620000	11.6700	-0.342%	36,646	-12.768%
2025-05-01	11.7200	11.825000	11.690000	11.7100	0.000%	68,267	-13.066%
2025-04-30	11.7100	11.820000	11.680000	11.7100	-0.085%	88,622	-13.066%
2025-04-29	11.6000	11.750000	11.560000	11.7200	+1.034%	82,109	-13.140%
2025-04-28	11.6400	11.710000	11.490000	11.6000	-0.344%	95,026	-12.241%
2025-04-25	11.5400	11.690000	11.500600	11.6400	+1.394%	83,914	-12.543%
2025-04-24	11.5100	11.527000	11.462300	11.4800	+0.262%	84,376	-11.324%
2025-04-23	11.4600	11.538000	11.400000	11.4500	+1.148%	68,140	-11.092%
2025-04-22	11.3400	11.389129	11.310000	11.3200	+0.355%	44,883	-10.071%
2025-04-21	11.3900	11.425000	11.250000	11.2800	-0.879%	101,204	-9.752%
2025-04-17	11.4000	11.450000	11.360000	11.3800	-0.437%	49,190	-10.545%
2025-04-16	11.4200	11.456400	11.400000	11.4300	-0.175%	68,304	-10.936%
2025-04-15	11.4400	11.479900	11.360000	11.4500	0.000%	156,778	-11.092%
2025-04-14	11.3300	11.460000	11.310000	11.4500	+1.507%	64,089	-11.092%
2025-04-11	11.2500	11.330000	11.250000	11.2800	-0.177%	77,240	-9.752%
2025-04-10	11.3000	11.400000	11.250000	11.3000	-0.877%	135,388	-9.912%
2025-04-09	11.3000	11.415000	11.250000	11.4000	+0.618%	191,700	-10.702%
2025-04-08	11.5200	11.600000	11.330000	11.3300	-1.307%	65,447	-10.150%
2025-04-07	11.4700	11.670000	11.470000	11.4800	-2.131%	182,519	-11.324%
2025-04-04	12.1100	12.110000	11.660000	11.7300	-2.087%	216,736	-13.214%
2025-04-03	11.9700	11.990000	11.940000	11.9800	+0.672%	97,002	-15.025%
2025-04-02	11.9400	11.940000	11.850000	11.9000	+0.168%	95,809	-14.454%
2025-04-01	11.8300	11.930000	11.830000	11.8800	+0.253%	83,274	-14.310%
2025-03-31	11.8100	11.850000	11.770000	11.8500	+0.680%	68,223	-14.093%
2025-03-28	11.7600	11.800000	11.733700	11.7700	+0.771%	62,475	-13.509%
2025-03-27	11.7000	11.720000	11.660000	11.6800	-0.171%	64,985	-12.842%
2025-03-26	11.7000	11.730000	11.670000	11.7000	-0.341%	37,302	-12.991%
2025-03-25	11.6900	11.770000	11.640000	11.7400	+0.686%	69,845	-13.288%
2025-03-24	11.7800	11.780000	11.650000	11.6600	-0.512%	99,291	-12.693%
2025-03-21	11.6900	11.750000	11.690000	11.7200	+0.515%	39,779	-13.140%
2025-03-20	11.7200	11.781500	11.620000	11.6600	0.000%	41,188	-12.693%
2025-03-19	11.6700	11.705100	11.600000	11.6600	-0.101%	91,107	-12.693%
2025-03-18	11.7100	11.749900	11.635000	11.6718	-0.326%	57,841	-12.781%
2025-03-17	11.6900	11.751800	11.690000	11.7100	+0.257%	21,068	-13.066%
2025-03-14	11.7100	11.735800	11.660000	11.6800	-0.765%	79,281	-12.842%
2025-03-13	11.7600	11.840000	11.700000	11.7700	-0.254%	48,931	-13.509%
2025-03-12	11.7600	11.820000	11.650000	11.8000	+0.511%	67,281	-13.729%
2025-03-11	11.7500	11.800000	11.740000	11.7400	-0.085%	28,665	-13.288%
2025-03-10	11.7800	11.810000	11.745000	11.7500	-0.255%	51,537	-13.362%
2025-03-07	11.7800	11.830000	11.750000	11.7800	+0.298%	39,161	-13.582%
2025-03-06	11.7700	11.790000	11.720000	11.7450	-0.550%	55,622	-13.325%
2025-03-05	11.8200	11.860000	11.800000	11.8100	-0.253%	46,010	-13.802%
2025-03-04	11.8300	11.855000	11.793100	11.8400	0.000%	76,087	-14.020%
2025-03-03	11.8100	11.860000	11.765000	11.8400	+0.254%	69,810	-14.020%
2025-02-28	11.7500	11.820000	11.750000	11.8100	+0.511%	101,569	-13.802%
2025-02-27	11.7500	11.770000	11.725000	11.7500	-0.255%	53,425	-13.362%
2025-02-26	11.8000	11.800000	11.730000	11.7800	0.000%	69,148	-13.582%
2025-02-25	11.7600	11.799700	11.740000	11.7800	+0.512%	68,158	-13.582%
2025-02-24	11.6900	11.726700	11.672700	11.7200	+0.257%	50,111	-13.140%
2025-02-21	11.6700	11.720000	11.610000	11.6900	+0.516%	99,402	-12.917%
2025-02-20	11.6800	11.695200	11.605000	11.6300	0.000%	74,137	-12.468%
2025-02-19	11.6900	11.690000	11.610000	11.6300	-0.257%	41,128	-12.468%
2025-02-18	11.7700	11.770000	11.610000	11.6600	-0.597%	74,190	-12.693%
2025-02-14	11.7100	11.739600	11.610000	11.7300	-0.085%	78,054	-13.214%
2025-02-13	11.8000	11.850000	11.700000	11.7400	-0.340%	64,496	-13.288%
2025-02-12	11.7500	11.810000	11.750000	11.7800	+0.085%	73,786	-13.582%
2025-02-11	11.8000	11.830000	11.750000	11.7700	-0.339%	60,648	-13.509%
2025-02-10	11.8800	11.920000	11.800000	11.8100	-0.085%	42,507	-13.802%