Dark

BLW
Blackrock Limited Duration Income Trust
stock NYSE Closed Ended Fund

At Close

Jul 31, 2026 3:58:51 PM EDT

12.52USD-0.279%(-0.04)129,717

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-12.56)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

12.54USD+0.120%(+0.02)1,308

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	12.6200	12.6249	12.460000	12.5400	-0.159%	129,717	0.000%
2026-07-30	12.5100	12.5994	12.480100	12.5600	+0.239%	82,419	-0.159%
2026-07-29	12.5600	12.5600	12.380000	12.5300	-0.159%	73,083	+0.080%
2026-07-28	12.5500	12.6121	12.513200	12.5500	-0.318%	88,903	-0.080%
2026-07-27	12.6300	12.6300	12.530100	12.5900	+0.239%	73,382	-0.397%
2026-07-24	12.5400	12.6000	12.530000	12.5600	-0.159%	85,240	-0.159%
2026-07-23	12.6200	12.6600	12.550000	12.5800	-0.789%	120,791	-0.318%
2026-07-22	12.8000	12.8059	12.680000	12.6800	-0.938%	94,990	-1.104%
2026-07-21	12.7400	12.8000	12.630000	12.8000	+0.787%	96,437	-2.031%
2026-07-20	12.7400	12.7790	12.610100	12.7000	0.000%	95,412	-1.260%
2026-07-17	12.7200	12.7850	12.640000	12.7000	-0.236%	983,351	-1.260%
2026-07-16	12.6900	12.7600	12.630000	12.7300	+0.315%	235,284	-1.493%
2026-07-15	12.6600	12.7100	12.620000	12.6900	-0.392%	207,100	-1.182%
2026-07-14	12.7400	12.8299	12.720000	12.7400	0.000%	146,409	-1.570%
2026-07-13	12.7700	12.8100	12.720000	12.7400	-0.078%	202,885	-1.570%
2026-07-10	12.7100	12.8100	12.700100	12.7500	+0.157%	120,132	-1.647%
2026-07-09	12.6400	12.7900	12.620000	12.7300	+0.712%	263,225	-1.493%
2026-07-08	12.6100	12.6400	12.540000	12.6400	+0.238%	183,960	-0.791%
2026-07-07	12.5600	12.6200	12.530000	12.6100	+0.238%	182,356	-0.555%
2026-07-06	12.5600	12.6400	12.534800	12.5800	+0.399%	231,518	-0.318%
2026-07-02	12.4800	12.5550	12.480000	12.5300	+0.562%	110,803	+0.080%
2026-07-01	12.4900	12.5200	12.451400	12.4600	-0.240%	190,890	+0.642%
2026-06-30	12.4200	12.4900	12.350000	12.4900	+0.889%	207,252	+0.400%
2026-06-29	12.3600	12.4000	12.185700	12.3800	+0.732%	129,520	+1.292%
2026-06-26	12.2900	12.3500	12.280000	12.2900	0.000%	149,372	+2.034%
2026-06-25	12.2700	12.3300	12.270000	12.2900	+0.245%	163,843	+2.034%
2026-06-24	12.2500	12.3100	12.230000	12.2600	-0.081%	187,112	+2.284%
2026-06-23	12.2200	12.2873	12.180000	12.2700	+0.327%	103,368	+2.200%
2026-06-22	12.2400	12.2819	12.180000	12.2300	-0.163%	135,834	+2.535%
2026-06-18	12.2600	12.2900	12.190000	12.2500	+0.410%	121,004	+2.367%
2026-06-17	12.3000	12.3237	12.200000	12.2000	-0.651%	142,920	+2.787%
2026-06-16	12.3100	12.3280	12.260000	12.2800	+0.163%	160,749	+2.117%
2026-06-15	12.2200	12.3241	12.220000	12.2600	-0.487%	80,348	+2.284%
2026-06-12	12.3400	12.3799	12.300000	12.3200	0.000%	92,104	+1.786%
2026-06-11	12.2700	12.3200	12.240000	12.3200	+0.571%	127,320	+1.786%
2026-06-10	12.2100	12.3332	12.210000	12.2500	-0.163%	142,787	+2.367%
2026-06-09	12.2200	12.3199	12.204600	12.2700	+0.245%	164,003	+2.200%
2026-06-08	12.2600	12.3599	12.200000	12.2400	-0.163%	183,591	+2.451%
2026-06-05	12.3200	12.3600	12.250000	12.2600	-1.129%	175,508	+2.284%
2026-06-04	12.3500	12.4361	12.350000	12.4000	0.000%	177,461	+1.129%
2026-06-03	12.4400	12.4800	12.390000	12.4000	-0.721%	220,458	+1.129%
2026-06-02	12.5200	12.5500	12.480100	12.4900	-0.240%	179,225	+0.400%
2026-06-01	12.5200	12.5400	12.470100	12.5200	-0.398%	173,803	+0.160%
2026-05-29	12.4900	12.7200	12.490000	12.5700	+0.239%	164,640	-0.239%
2026-05-28	12.4600	12.5500	12.446000	12.5400	+0.240%	93,441	0.000%
2026-05-27	12.4900	12.5400	12.442429	12.5100	+0.482%	109,830	+0.240%
2026-05-26	12.4500	12.5000	12.431900	12.4500	0.000%	145,876	+0.723%
2026-05-22	12.3800	12.4900	12.380000	12.4500	+0.647%	58,797	+0.723%
2026-05-21	12.3300	12.4464	12.295000	12.3700	-0.161%	148,990	+1.374%
2026-05-20	12.2400	12.4600	12.210000	12.3900	+0.896%	225,742	+1.211%
2026-05-19	12.3000	12.3166	12.220000	12.2800	-0.163%	186,822	+2.117%
2026-05-18	12.4000	12.8100	12.270000	12.3000	-0.726%	142,407	+1.951%
2026-05-15	12.5200	12.6899	12.380100	12.3900	-2.133%	113,708	+1.211%
2026-05-14	12.7000	12.7100	12.630000	12.6600	0.000%	92,774	-0.948%
2026-05-13	12.6300	12.7300	12.570000	12.6600	-0.079%	151,511	-0.948%
2026-05-12	12.7200	12.7200	12.600000	12.6700	-0.705%	133,807	-1.026%
2026-05-11	12.8200	12.8200	12.740000	12.7600	-0.390%	103,623	-1.724%
2026-05-08	12.8500	12.8699	12.790000	12.8100	+0.156%	82,139	-2.108%
2026-05-07	12.8300	12.8900	12.780000	12.7900	-0.312%	80,639	-1.955%
2026-05-06	12.8600	12.8600	12.790000	12.8300	+0.391%	118,194	-2.260%
2026-05-05	12.8200	12.8200	12.750000	12.7800	+0.157%	109,471	-1.878%
2026-05-04	12.8200	12.8399	12.730000	12.7600	-0.778%	127,923	-1.724%
2026-05-01	12.8500	12.9000	12.730000	12.8600	+0.078%	94,895	-2.488%
2026-04-30	12.8200	12.8500	12.760000	12.8500	+0.784%	165,141	-2.412%
2026-04-29	12.7700	12.7900	12.700000	12.7500	-0.157%	111,907	-1.647%
2026-04-28	12.8000	12.8000	12.750000	12.7700	-0.234%	105,876	-1.801%
2026-04-27	12.7500	12.8400	12.750000	12.8000	+0.392%	92,933	-2.031%
2026-04-24	12.8000	12.8012	12.720000	12.7500	-0.157%	108,701	-1.647%
2026-04-23	12.8500	12.8600	12.750000	12.7700	-0.468%	117,399	-1.801%
2026-04-22	12.8900	12.8900	12.800000	12.8300	-0.233%	108,417	-2.260%
2026-04-21	12.9100	12.9100	12.820000	12.8600	0.000%	176,145	-2.488%
2026-04-20	12.8300	12.9330	12.820100	12.8600	+0.312%	131,827	-2.488%
2026-04-17	12.7500	12.8524	12.725000	12.8200	+0.549%	168,470	-2.184%
2026-04-16	12.7800	12.7800	12.652100	12.7500	+0.236%	208,932	-1.647%
2026-04-15	12.6700	12.9500	12.620400	12.7200	-0.625%	142,469	-1.415%
2026-04-14	12.7700	12.8500	12.755000	12.8000	+0.392%	158,025	-2.031%
2026-04-13	12.6800	12.7699	12.640000	12.7500	0.000%	94,258	-1.647%
2026-04-10	12.7600	12.7623	12.675000	12.7500	+0.315%	181,198	-1.647%
2026-04-09	12.7100	12.7500	12.650000	12.7100	+0.158%	148,751	-1.338%
2026-04-08	12.8000	12.9100	12.660000	12.6900	+0.794%	201,305	-1.182%
2026-04-07	12.5000	12.6550	12.500000	12.5900	+0.319%	143,288	-0.397%
2026-04-06	12.5400	12.5700	12.460000	12.5500	+0.240%	127,340	-0.080%
2026-04-02	12.4700	12.5700	12.350000	12.5200	-0.635%	138,194	+0.160%
2026-04-01	12.5800	12.7900	12.510000	12.6000	+0.079%	234,382	-0.476%
2026-03-31	12.1800	12.5900	12.180000	12.5900	+3.536%	243,749	-0.397%
2026-03-30	12.2200	12.2500	12.060000	12.1600	-0.246%	321,349	+3.125%
2026-03-27	12.5000	12.5000	12.160000	12.1900	-2.480%	383,882	+2.871%
2026-03-26	12.7200	12.7601	12.500000	12.5000	-1.807%	157,833	+0.320%
2026-03-25	12.6200	12.8600	12.620000	12.7300	+0.872%	153,934	-1.493%
2026-03-24	12.5900	12.6700	12.400000	12.6200	+0.159%	101,659	-0.634%
2026-03-23	12.7300	12.9000	12.490000	12.6000	-0.631%	582,945	-0.476%
2026-03-20	12.7100	12.8599	12.650000	12.6800	-0.549%	76,664	-1.104%
2026-03-19	13.0200	13.0600	12.710000	12.7500	-2.523%	192,513	-1.647%
2026-03-18	13.1500	13.1800	13.070000	13.0800	-0.532%	64,530	-4.128%
2026-03-17	13.0800	13.1700	13.000000	13.1500	+0.535%	82,505	-4.639%
2026-03-16	13.0200	13.1300	13.020000	13.0800	0.000%	88,050	-4.128%
2026-03-13	13.2200	13.2500	12.930000	13.0800	-1.283%	159,914	-4.128%
2026-03-12	13.3000	13.3500	13.250000	13.2500	-0.749%	68,914	-5.358%
2026-03-11	13.3800	13.3939	13.300000	13.3500	+0.075%	79,513	-6.067%
2026-03-10	13.2400	13.4100	13.240000	13.3400	+0.225%	86,067	-5.997%
2026-03-09	13.2800	13.3550	13.250000	13.3100	-0.820%	120,366	-5.785%
2026-03-06	13.4800	13.5199	13.410000	13.4200	-1.032%	90,166	-6.557%
2026-03-05	13.4900	13.5778	13.490000	13.5600	+0.074%	108,948	-7.522%
2026-03-04	13.6600	13.6600	13.510000	13.5500	-0.660%	101,327	-7.454%
2026-03-03	13.5600	13.7400	13.470000	13.6400	-0.073%	113,981	-8.065%
2026-03-02	13.5900	13.6500	13.580000	13.6500	-0.073%	63,937	-8.132%
2026-02-27	13.6700	13.7000	13.630000	13.6600	0.000%	89,794	-8.199%
2026-02-26	13.6500	13.6900	13.590000	13.6600	+0.073%	64,569	-8.199%
2026-02-25	13.7100	13.7177	13.600000	13.6500	-0.073%	124,336	-8.132%
2026-02-24	13.7100	13.7266	13.640000	13.6600	-0.365%	90,093	-8.199%
2026-02-23	13.7300	13.7800	13.690000	13.7100	-0.291%	78,895	-8.534%
2026-02-20	13.7700	13.8100	13.700000	13.7500	+0.073%	78,765	-8.800%
2026-02-19	13.8100	13.8200	13.740000	13.7400	-0.507%	96,775	-8.734%
2026-02-18	13.7900	13.8110	13.750000	13.8100	+0.363%	71,546	-9.196%
2026-02-17	13.7600	13.7784	13.710000	13.7600	+0.146%	61,043	-8.866%
2026-02-13	13.7400	13.8000	13.700000	13.7400	-0.435%	71,209	-8.734%
2026-02-12	13.7900	13.8400	13.780000	13.8000	-0.072%	71,831	-9.130%
2026-02-11	13.8100	13.8376	13.760000	13.8100	+0.290%	60,910	-9.196%
2026-02-10	13.7400	13.7800	13.730000	13.7700	+0.291%	76,936	-8.932%
2026-02-09	13.7200	13.7400	13.720000	13.7300	0.000%	74,637	-8.667%
2026-02-06	13.7300	13.7600	13.720000	13.7300	+0.365%	62,451	-8.667%
2026-02-05	13.7300	13.7555	13.680000	13.6800	-0.364%	98,573	-8.333%
2026-02-04	13.7600	13.7663	13.716200	13.7300	-0.218%	142,460	-8.667%
2026-02-03	13.7600	13.7600	13.720900	13.7600	+0.218%	101,960	-8.866%
2026-02-02	13.7400	13.7500	13.710000	13.7300	-0.073%	135,995	-8.667%
2026-01-30	13.7700	13.7700	13.730000	13.7400	0.000%	85,308	-8.734%
2026-01-29	13.7500	13.7500	13.730000	13.7400	-0.290%	71,891	-8.734%
2026-01-28	13.7700	13.7800	13.756300	13.7800	+0.291%	102,341	-8.999%
2026-01-27	13.7900	13.7900	13.720000	13.7400	-0.290%	78,750	-8.734%
2026-01-26	13.8000	13.8000	13.752800	13.7800	+0.073%	87,064	-8.999%
2026-01-23	13.8000	13.8000	13.750000	13.7700	-0.073%	73,130	-8.932%
2026-01-22	13.8100	13.8100	13.750000	13.7800	-0.073%	82,432	-8.999%
2026-01-21	13.7400	13.7900	13.715400	13.7900	+0.730%	87,403	-9.065%
2026-01-20	13.6900	13.7100	13.640000	13.6900	-0.797%	89,155	-8.400%
2026-01-16	13.8400	13.8400	13.790000	13.8000	0.000%	82,521	-9.130%
2026-01-15	13.8000	13.8200	13.769200	13.8000	+0.291%	67,683	-9.130%
2026-01-14	13.8600	13.9500	13.760000	13.7600	-0.218%	126,097	-8.866%
2026-01-13	13.7900	13.7900	13.740000	13.7900	+0.218%	93,018	-9.065%
2026-01-12	13.7000	13.7700	13.690800	13.7600	+0.438%	83,126	-8.866%
2026-01-09	13.7100	13.7300	13.690000	13.7000	-0.073%	99,171	-8.467%
2026-01-08	13.6400	13.7100	13.640000	13.7100	+0.366%	93,284	-8.534%
2026-01-07	13.7200	13.7200	13.610000	13.6600	-0.219%	161,814	-8.199%
2026-01-06	13.7500	13.7700	13.632000	13.6900	-0.581%	251,175	-8.400%
2026-01-05	13.7600	13.7800	13.680100	13.7700	+0.438%	101,415	-8.932%
2026-01-02	13.7500	13.7600	13.680000	13.7100	-0.218%	99,352	-8.534%
2025-12-31	13.8000	13.8326	13.670000	13.7400	-0.363%	355,051	-8.734%
2025-12-30	13.7800	13.8100	13.760000	13.7900	-0.072%	182,180	-9.065%
2025-12-29	13.8700	13.9000	13.780000	13.8000	-0.433%	138,888	-9.130%
2025-12-26	13.7900	13.8900	13.790000	13.8600	+0.727%	66,611	-9.524%
2025-12-24	13.7700	13.8200	13.720000	13.7600	0.000%	50,945	-8.866%
2025-12-23	13.7600	13.8000	13.730000	13.7600	+0.073%	87,072	-8.866%
2025-12-22	13.7000	13.8200	13.700000	13.7500	-0.578%	110,942	-8.800%
2025-12-19	13.8000	13.8500	13.790000	13.8300	+0.509%	132,797	-9.328%
2025-12-18	13.7100	13.8100	13.690000	13.7600	+0.438%	153,898	-8.866%
2025-12-17	13.7000	13.7600	13.700000	13.7000	-0.073%	170,194	-8.467%
2025-12-16	13.7300	13.7400	13.710000	13.7100	0.000%	89,980	-8.534%
2025-12-15	13.7300	13.7300	13.706800	13.7100	+0.073%	111,338	-8.534%
2025-12-12	13.7400	13.7400	13.690000	13.7000	-0.073%	57,189	-8.467%
2025-12-11	13.7200	13.7500	13.690000	13.7100	-0.363%	112,995	-8.534%
2025-12-10	13.7700	13.7700	13.710000	13.7600	+0.218%	84,519	-8.866%
2025-12-09	13.7100	13.7600	13.710000	13.7300	0.000%	74,141	-8.667%
2025-12-08	13.7900	13.7900	13.690000	13.7300	-0.507%	111,745	-8.667%
2025-12-05	13.8900	13.8900	13.790000	13.8000	-0.433%	122,354	-9.130%
2025-12-04	13.8700	13.9100	13.776100	13.8600	+0.072%	111,842	-9.524%
2025-12-03	13.8600	13.9299	13.720000	13.8500	+0.072%	118,640	-9.458%
2025-12-02	13.9000	13.9000	13.790000	13.8400	-0.144%	116,510	-9.393%
2025-12-01	13.8700	13.9200	13.820500	13.8600	-0.574%	99,526	-9.524%
2025-11-28	13.9600	13.9950	13.890000	13.9400	+0.360%	64,079	-10.043%
2025-11-26	13.8100	13.9200	13.755100	13.8900	+0.289%	84,101	-9.719%
2025-11-25	13.7700	13.8500	13.750000	13.8500	+0.801%	85,604	-9.458%
2025-11-24	13.7100	13.7500	13.674000	13.7400	+0.365%	90,022	-8.734%
2025-11-21	13.6500	13.7050	13.640000	13.6900	+0.220%	98,082	-8.400%
2025-11-20	13.7500	13.8580	13.650000	13.6600	-0.437%	60,826	-8.199%
2025-11-19	13.8300	13.8300	13.690000	13.7200	-0.508%	105,657	-8.601%
2025-11-18	13.7800	13.8400	13.750000	13.7900	+0.291%	45,781	-9.065%
2025-11-17	13.8100	13.8800	13.740100	13.7500	-0.507%	58,261	-8.800%
2025-11-14	13.8400	14.0100	13.810000	13.8200	-0.790%	90,200	-9.262%
2025-11-13	14.0200	14.0800	13.930000	13.9300	-0.571%	78,250	-9.978%
2025-11-12	14.0000	14.1000	13.978800	14.0100	+0.286%	116,322	-10.493%
2025-11-11	13.9600	14.0000	13.960000	13.9700	+0.287%	45,616	-10.236%
2025-11-10	13.9400	13.9500	13.860000	13.9300	+0.144%	55,344	-9.978%
2025-11-07	13.8700	13.9699	13.830000	13.9100	+0.288%	75,942	-9.849%
2025-11-06	13.9700	13.9700	13.870000	13.8700	-0.431%	41,929	-9.589%
2025-11-05	13.9000	13.9600	13.900000	13.9300	-0.072%	70,015	-9.978%
2025-11-04	13.9200	13.9400	13.900000	13.9400	-0.143%	69,431	-10.043%
2025-11-03	13.9100	13.9700	13.865000	13.9600	+0.432%	131,044	-10.172%
2025-10-31	13.9200	13.9378	13.840000	13.9000	+0.289%	80,883	-9.784%
2025-10-30	13.8300	13.8600	13.810000	13.8600	0.000%	74,814	-9.524%
2025-10-29	13.9000	13.9000	13.820000	13.8600	-0.072%	82,426	-9.524%
2025-10-28	13.8800	13.8900	13.820000	13.8700	0.000%	71,815	-9.589%
2025-10-27	13.8500	13.9200	13.820000	13.8700	+0.144%	141,499	-9.589%
2025-10-24	13.8700	13.8880	13.760000	13.8500	0.000%	84,785	-9.458%
2025-10-23	13.8700	13.8700	13.820000	13.8500	+0.217%	91,105	-9.458%
2025-10-22	13.8200	13.8515	13.741000	13.8200	0.000%	64,987	-9.262%
2025-10-21	13.7900	13.8300	13.762500	13.8200	+0.363%	71,603	-9.262%
2025-10-20	13.7900	13.8371	13.740000	13.7700	+0.073%	75,041	-8.932%
2025-10-17	13.8000	13.8000	13.710000	13.7600	-0.073%	81,127	-8.866%
2025-10-16	13.8900	13.8900	13.730000	13.7700	-0.649%	86,681	-8.932%
2025-10-15	13.8600	13.8900	13.850000	13.8600	-0.787%	85,954	-9.524%
2025-10-14	13.9600	14.0162	13.930000	13.9700	0.000%	59,854	-10.236%
2025-10-13	14.0400	14.0500	13.945000	13.9700	-0.143%	53,359	-10.236%
2025-10-10	14.0900	14.0900	13.950000	13.9900	-0.285%	64,688	-10.365%
2025-10-09	14.1500	14.1600	14.022500	14.0300	-0.567%	77,129	-10.620%
2025-10-08	14.1000	14.1500	14.100000	14.1100	+0.427%	83,207	-11.127%
2025-10-07	14.0000	14.0900	14.000000	14.0500	+0.717%	124,471	-10.747%
2025-10-06	13.9000	13.9800	13.890000	13.9500	+0.288%	145,981	-10.108%
2025-10-03	13.9600	13.9800	13.901000	13.9100	-0.429%	88,327	-9.849%
2025-10-02	13.9900	14.0200	13.970000	13.9700	-0.214%	121,295	-10.236%
2025-10-01	14.0300	14.0300	13.950000	14.0000	0.000%	160,719	-10.429%
2025-09-30	14.1300	14.1400	13.990000	14.0000	-0.850%	313,158	-10.429%
2025-09-29	14.1100	14.1300	14.060000	14.1200	+0.071%	89,178	-11.190%
2025-09-26	14.1300	14.1858	14.100000	14.1100	-0.283%	130,458	-11.127%
2025-09-25	14.1200	14.1600	14.120000	14.1500	+0.071%	75,316	-11.378%
2025-09-24	14.1400	14.1667	14.120000	14.1400	-0.282%	83,767	-11.315%
2025-09-23	14.1600	14.1800	14.130000	14.1800	+0.283%	73,529	-11.566%
2025-09-22	14.1400	14.1500	14.114500	14.1400	+0.213%	53,614	-11.315%
2025-09-19	14.0800	14.1400	14.080000	14.1100	0.000%	69,928	-11.127%
2025-09-18	14.1100	14.1300	14.086500	14.1100	+0.071%	65,430	-11.127%
2025-09-17	14.1400	14.1600	14.050000	14.1000	-0.142%	84,899	-11.064%
2025-09-16	14.1500	14.1500	14.076000	14.1200	-0.493%	129,774	-11.190%
2025-09-15	14.1300	14.2500	14.127000	14.1900	+0.071%	121,566	-11.628%
2025-09-12	14.1500	14.2200	14.150000	14.1800	0.000%	101,320	-11.566%
2025-09-11	14.1300	14.2000	14.103400	14.1800	+0.425%	149,325	-11.566%
2025-09-10	14.1100	14.1300	14.060000	14.1200	+0.071%	279,660	-11.190%
2025-09-09	14.1800	14.2300	14.090000	14.1100	-0.564%	206,110	-11.127%
2025-09-08	14.1500	14.3000	14.110000	14.1900	+0.283%	116,353	-11.628%
2025-09-05	14.2000	14.2000	14.135000	14.1500	-0.212%	99,764	-11.378%
2025-09-04	14.1200	14.2000	14.110000	14.1800	+0.212%	75,492	-11.566%
2025-09-03	14.1700	14.1795	14.090600	14.1500	0.000%	120,808	-11.378%
2025-09-02	14.1400	14.1700	14.100000	14.1500	-0.141%	87,542	-11.378%
2025-08-29	14.1500	14.1737	14.130000	14.1700	-0.141%	91,817	-11.503%
2025-08-28	14.1500	14.2000	14.133800	14.1900	+0.567%	56,873	-11.628%
2025-08-27	14.1500	14.1616	14.110000	14.1100	-0.423%	105,167	-11.127%
2025-08-26	14.0600	14.2700	14.060000	14.1700	+0.711%	99,690	-11.503%
2025-08-25	14.0400	14.1200	14.040000	14.0700	+0.071%	56,984	-10.874%
2025-08-22	14.0500	14.0800	14.040000	14.0600	+0.142%	69,856	-10.811%
2025-08-21	14.0700	14.0700	14.020000	14.0400	-0.637%	70,025	-10.684%
2025-08-20	14.0200	14.1700	14.000000	14.1300	+0.785%	203,690	-11.253%
2025-08-19	14.0400	14.0491	14.000000	14.0200	-0.142%	65,651	-10.556%
2025-08-18	14.0700	14.1100	14.010000	14.0400	-0.071%	103,480	-10.684%
2025-08-15	14.1200	14.1200	14.050000	14.0500	-0.917%	91,445	-10.747%
2025-08-14	14.1400	14.2000	14.140000	14.1800	0.000%	73,379	-11.566%
2025-08-13	14.1700	14.2125	14.164300	14.1800	+0.212%	63,516	-11.566%
2025-08-12	14.1700	14.2000	14.131400	14.1500	0.000%	71,737	-11.378%
2025-08-11	14.2000	14.2100	14.126000	14.1500	-0.352%	98,942	-11.378%
2025-08-08	14.2000	14.2400	14.110100	14.2000	-0.281%	69,186	-11.690%
2025-08-07	14.1900	14.2700	14.180000	14.2400	+0.636%	89,026	-11.938%
2025-08-06	14.1500	14.1900	14.130000	14.1500	-0.141%	81,083	-11.378%
2025-08-05	14.1600	14.2000	14.120000	14.1700	0.000%	41,104	-11.503%
2025-08-04	14.1600	14.1785	14.110000	14.1700	+0.354%	91,044	-11.503%
2025-08-01	14.1000	14.1500	14.090000	14.1200	0.000%	49,328	-11.190%
2025-07-31	14.1900	14.1900	14.100000	14.1200	-0.071%	93,865	-11.190%
2025-07-30	14.0800	14.1894	14.067300	14.1300	+0.213%	79,282	-11.253%
2025-07-29	14.1500	14.1600	14.100000	14.1000	-0.071%	32,926	-11.064%
2025-07-28	14.1000	14.1400	14.100000	14.1100	-0.071%	65,840	-11.127%
2025-07-25	14.1300	14.1371	14.100000	14.1200	0.000%	40,187	-11.190%
2025-07-24	14.1400	14.1400	14.110000	14.1200	+0.142%	32,548	-11.190%
2025-07-23	14.1700	14.1700	14.090000	14.1000	-0.283%	67,492	-11.064%
2025-07-22	14.1000	14.1599	14.070000	14.1400	+0.426%	71,476	-11.315%
2025-07-21	14.0900	14.1000	14.044500	14.0800	+0.071%	71,373	-10.938%
2025-07-18	14.1000	14.1000	14.020000	14.0700	-0.142%	58,687	-10.874%
2025-07-17	14.0500	14.0900	14.020000	14.0900	+0.285%	28,938	-11.001%
2025-07-16	14.0700	14.1192	14.030000	14.0500	-0.355%	81,131	-10.747%
2025-07-15	14.0900	14.1199	14.080000	14.1000	-0.494%	41,917	-11.064%
2025-07-14	14.1900	14.2000	14.150000	14.1700	0.000%	48,439	-11.503%
2025-07-11	14.1800	14.2116	14.140000	14.1700	0.000%	49,424	-11.503%
2025-07-10	14.2000	14.2154	14.165000	14.1700	-0.071%	64,775	-11.503%
2025-07-09	14.1500	14.1900	14.150000	14.1800	-0.141%	127,893	-11.566%
2025-07-08	14.1500	14.2000	14.140000	14.2000	+0.282%	92,080	-11.690%
2025-07-07	14.2200	14.2452	14.150100	14.1600	-0.422%	61,565	-11.441%
2025-07-03	14.2100	14.2558	14.200000	14.2200	-0.070%	60,597	-11.814%
2025-07-02	14.2700	14.2700	14.170000	14.2300	-0.140%	84,442	-11.876%
2025-07-01	14.2100	14.2800	14.180000	14.2500	+0.494%	58,498	-12.000%
2025-06-30	14.2700	14.2700	14.175000	14.1800	-0.211%	97,032	-11.566%
2025-06-27	14.1100	14.3000	14.106600	14.2100	+1.067%	146,347	-11.752%
2025-06-26	14.1300	14.1300	14.060000	14.0600	-0.213%	79,951	-10.811%
2025-06-25	14.0400	14.1000	14.004700	14.0900	+0.356%	118,863	-11.001%
2025-06-24	14.0200	14.0400	13.970100	14.0400	+0.143%	106,277	-10.684%
2025-06-23	13.9900	14.0300	13.970000	14.0200	+0.430%	79,095	-10.556%
2025-06-20	13.9300	14.0000	13.930000	13.9600	+0.215%	63,532	-10.172%
2025-06-18	13.9600	13.9800	13.900000	13.9300	+0.144%	83,809	-9.978%
2025-06-17	13.9000	13.9500	13.880000	13.9100	-0.215%	51,264	-9.849%
2025-06-16	14.0300	14.0300	13.880000	13.9400	-0.357%	117,762	-10.043%
2025-06-13	14.0200	14.0802	13.950000	13.9900	-0.991%	78,100	-10.365%
2025-06-12	14.0800	14.1465	14.080000	14.1300	+0.641%	126,402	-11.253%
2025-06-11	14.0800	14.0900	14.030000	14.0400	-0.178%	160,327	-10.684%
2025-06-10	14.0800	14.0800	14.030000	14.0650	-0.107%	48,063	-10.843%
2025-06-09	14.0800	14.0828	14.020000	14.0800	0.000%	74,212	-10.938%
2025-06-06	14.0800	14.0800	14.020300	14.0800	+0.214%	62,168	-10.938%
2025-06-05	14.0400	14.0600	14.005000	14.0500	+0.357%	96,499	-10.747%
2025-06-04	14.0200	14.0500	13.970000	14.0000	-0.285%	90,559	-10.429%
2025-06-03	14.0200	14.0800	14.000000	14.0400	+0.071%	91,874	-10.684%
2025-06-02	13.9800	14.0300	13.960000	14.0300	+0.358%	70,509	-10.620%
2025-05-30	14.0300	14.0500	13.980000	13.9800	-0.214%	126,194	-10.300%
2025-05-29	14.0400	14.0400	13.910100	14.0100	-0.143%	95,132	-10.493%
2025-05-28	13.9800	14.0400	13.955000	14.0300	+0.790%	114,349	-10.620%
2025-05-27	13.9500	13.9900	13.901600	13.9200	+0.216%	66,891	-9.914%
2025-05-23	13.8700	13.9300	13.870000	13.8900	-0.144%	37,645	-9.719%
2025-05-22	13.9100	13.9885	13.890000	13.9100	+0.144%	60,771	-9.849%
2025-05-21	13.9900	14.0200	13.830000	13.8900	-0.573%	84,496	-9.719%
2025-05-20	13.9600	13.9900	13.900000	13.9700	+0.359%	54,269	-10.236%
2025-05-19	13.9400	13.9900	13.890000	13.9200	-0.925%	71,219	-9.914%
2025-05-16	14.0500	14.0800	13.988000	14.0500	0.000%	43,577	-10.747%
2025-05-15	14.0700	14.0700	14.000000	14.0500	-0.566%	68,821	-10.747%
2025-05-14	14.1400	14.1500	14.030000	14.1300	-0.071%	82,175	-11.253%
2025-05-13	14.1400	14.1500	14.070000	14.1400	+0.213%	110,751	-11.315%
2025-05-12	14.0100	14.1200	14.000000	14.1100	+0.858%	71,108	-11.127%
2025-05-09	13.9300	14.0000	13.930000	13.9900	+0.575%	47,113	-10.365%
2025-05-08	13.9200	13.9600	13.900000	13.9100	-0.144%	67,542	-9.849%
2025-05-07	13.9100	13.9500	13.845600	13.9300	+0.505%	41,467	-9.978%
2025-05-06	13.8800	13.9395	13.820000	13.8600	-0.216%	73,175	-9.524%
2025-05-05	13.9200	13.9300	13.847400	13.8900	-0.337%	50,619	-9.719%
2025-05-02	13.8800	13.9400	13.875000	13.9370	+0.483%	29,801	-10.024%
2025-05-01	13.9400	13.9400	13.830000	13.8700	+0.217%	37,319	-9.589%
2025-04-30	13.8500	13.9400	13.810000	13.8400	-0.288%	120,818	-9.393%
2025-04-29	13.7000	13.8800	13.690000	13.8800	+1.314%	72,656	-9.654%
2025-04-28	13.7400	13.7400	13.600000	13.7000	+0.146%	73,950	-8.467%
2025-04-25	13.6100	13.7550	13.610000	13.6800	+0.367%	64,605	-8.333%
2025-04-24	13.5900	13.7000	13.530000	13.6300	+0.665%	82,862	-7.997%
2025-04-23	13.6300	13.6904	13.530000	13.5400	+0.371%	99,488	-7.386%
2025-04-22	13.4000	13.5200	13.396600	13.4900	+1.124%	51,398	-7.042%
2025-04-21	13.4100	13.4400	13.320000	13.3400	-0.448%	85,150	-5.997%
2025-04-17	13.3900	13.4500	13.340000	13.4000	+0.450%	42,673	-6.418%
2025-04-16	13.4200	13.4600	13.270000	13.3400	-0.299%	79,690	-5.997%
2025-04-15	13.2500	13.4400	13.230000	13.3800	+0.753%	100,123	-6.278%
2025-04-14	13.3200	13.4700	13.200000	13.2800	+0.912%	105,426	-5.572%
2025-04-11	13.1600	13.4000	13.030000	13.1600	+0.228%	113,908	-4.711%
2025-04-10	13.3600	13.3650	13.050000	13.1300	-1.722%	101,278	-4.494%
2025-04-09	12.8400	13.4000	12.825000	13.3600	+3.566%	183,114	-6.138%
2025-04-08	12.9500	13.2100	12.880000	12.9000	+1.176%	185,216	-2.791%
2025-04-07	13.0900	13.1100	12.480000	12.7500	-3.189%	261,503	-1.647%
2025-04-04	13.8200	13.9200	13.100000	13.1700	-5.456%	322,973	-4.784%
2025-04-03	13.9400	13.9600	13.860000	13.9300	-0.713%	104,937	-9.978%
2025-04-02	14.0500	14.0500	13.980000	14.0300	-0.142%	109,381	-10.620%
2025-04-01	14.0800	14.1000	14.030100	14.0500	-0.636%	85,027	-10.747%
2025-03-31	13.9700	14.1400	13.920000	14.1400	+1.217%	296,850	-11.315%
2025-03-28	13.9700	13.9900	13.930100	13.9700	-0.143%	78,462	-10.236%
2025-03-27	14.0100	14.0400	13.950000	13.9900	-0.143%	78,149	-10.365%
2025-03-26	14.0400	14.0600	13.990000	14.0100	-0.356%	83,857	-10.493%
2025-03-25	14.0500	14.1000	14.016000	14.0600	+0.071%	87,160	-10.811%
2025-03-24	14.1000	14.1100	14.010000	14.0500	-0.213%	97,817	-10.747%
2025-03-21	14.0400	14.1100	14.010000	14.0800	+0.356%	106,117	-10.938%
2025-03-20	14.0300	14.0500	13.950000	14.0300	+0.071%	108,128	-10.620%
2025-03-19	13.9600	14.0800	13.932000	14.0200	+0.502%	147,192	-10.556%
2025-03-18	13.9600	13.9791	13.910000	13.9500	-0.499%	130,961	-10.108%
2025-03-17	14.1500	14.1500	14.000000	14.0200	-0.638%	113,084	-10.556%
2025-03-14	14.0500	14.1500	14.050000	14.1100	+0.071%	71,316	-11.127%
2025-03-13	14.1400	14.1800	14.090000	14.1000	-0.634%	130,469	-11.064%
2025-03-12	14.1700	14.2500	14.090800	14.1900	+0.425%	128,143	-11.628%
2025-03-11	14.1900	14.1900	14.070000	14.1300	-0.282%	82,274	-11.253%
2025-03-10	14.2000	14.2300	14.150000	14.1700	-0.211%	80,382	-11.503%
2025-03-07	14.2200	14.2351	14.180000	14.2000	+0.141%	82,548	-11.690%
2025-03-06	14.2000	14.2500	14.180000	14.1800	-0.211%	117,236	-11.566%
2025-03-05	14.3000	14.3000	14.190000	14.2100	-0.070%	97,005	-11.752%
2025-03-04	14.3300	14.3397	14.220000	14.2200	-1.044%	278,247	-11.814%
2025-03-03	14.2600	14.4700	14.239800	14.3700	+0.913%	486,224	-12.735%
2025-02-28	14.2400	14.2500	14.200000	14.2400	0.000%	114,826	-11.938%
2025-02-27	14.2600	14.2600	14.200000	14.2400	0.000%	102,522	-11.938%
2025-02-26	14.2400	14.2500	14.190000	14.2400	+0.141%	98,774	-11.938%
2025-02-25	14.2100	14.2400	14.180000	14.2200	+0.070%	86,858	-11.814%
2025-02-24	14.2900	14.2955	14.170000	14.2100	-0.211%	136,607	-11.752%
2025-02-21	14.2600	14.3000	14.190000	14.2400	-0.140%	106,291	-11.938%
2025-02-20	14.2400	14.3134	14.160000	14.2600	+0.281%	104,480	-12.062%
2025-02-19	14.2700	14.2900	14.210000	14.2200	-0.420%	200,316	-11.814%
2025-02-18	14.3200	14.3200	14.220000	14.2800	-0.070%	81,768	-12.185%
2025-02-14	14.2300	14.3100	14.201500	14.2900	-0.418%	101,653	-12.246%
2025-02-13	14.3300	14.3900	14.280000	14.3500	+0.280%	131,556	-12.613%
2025-02-12	14.2700	14.3293	14.235000	14.3100	+0.140%	121,307	-12.369%
2025-02-11	14.2900	14.3500	14.260000	14.2900	-0.279%	173,949	-12.246%
2025-02-10	14.3500	14.3700	14.270000	14.3300	0.000%	145,575	-12.491%