Dark

BTZ
BlackRock Credit Allocation Income Trust
stock NYSE Closed Ended Fund

At Close

Jul 31, 2026 3:59:25 PM EDT

9.96USD-0.599%(-0.06)250,462

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 9:11:30 AM EDT

10.00USD-0.200%(-0.02)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

9.97USD+0.100%(+0.01)1,739

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	10.0600	10.060000	9.9600	9.9700	-0.499%	250,462	0.000%
2026-07-30	9.9400	10.020000	9.9400	10.0200	+0.906%	179,891	-0.499%
2026-07-29	9.9800	10.018000	9.9300	9.9300	-0.700%	256,440	+0.403%
2026-07-28	9.9600	10.015000	9.9500	10.0000	+0.200%	172,692	-0.300%
2026-07-27	9.9900	10.006287	9.9700	9.9800	+0.504%	154,472	-0.100%
2026-07-24	9.9200	10.010000	9.9200	9.9300	-0.401%	317,048	+0.403%
2026-07-23	10.0900	10.100000	9.9700	9.9700	-1.287%	305,552	0.000%
2026-07-22	10.1500	10.160000	10.0900	10.1000	-0.591%	223,376	-1.287%
2026-07-21	10.2000	10.200000	10.1550	10.1600	-0.196%	194,437	-1.870%
2026-07-20	10.2000	10.200000	10.1300	10.1800	-0.294%	194,578	-2.063%
2026-07-17	10.1800	10.230000	10.1800	10.2100	0.000%	1,364,213	-2.351%
2026-07-16	10.1800	10.220000	10.1600	10.2100	+0.492%	274,968	-2.351%
2026-07-15	10.1900	10.230000	10.1600	10.1600	-0.878%	266,547	-1.870%
2026-07-14	10.2200	10.270000	10.2200	10.2500	+0.196%	226,168	-2.732%
2026-07-13	10.2300	10.290000	10.1950	10.2300	+0.196%	351,751	-2.542%
2026-07-10	10.2400	10.260000	10.2000	10.2100	+0.196%	255,344	-2.351%
2026-07-09	10.2500	10.260000	10.1900	10.1900	-0.294%	205,228	-2.159%
2026-07-08	10.2400	10.260000	10.2114	10.2200	-0.293%	200,307	-2.446%
2026-07-07	10.2700	10.270000	10.2300	10.2500	-0.195%	202,581	-2.732%
2026-07-06	10.2500	10.290000	10.2400	10.2700	+0.097%	166,017	-2.921%
2026-07-02	10.2000	10.270000	10.2000	10.2600	+0.391%	168,548	-2.827%
2026-07-01	10.1900	10.260000	10.1700	10.2200	0.000%	244,119	-2.446%
2026-06-30	10.2700	10.270000	10.1900	10.2200	-0.293%	332,524	-2.446%
2026-06-29	10.1600	10.250000	10.1600	10.2500	+0.886%	269,793	-2.732%
2026-06-26	10.1300	10.196000	10.1300	10.1600	+0.099%	175,687	-1.870%
2026-06-25	10.1200	10.197800	10.1000	10.1500	+0.296%	263,187	-1.773%
2026-06-24	10.0600	10.120000	10.0600	10.1200	+0.596%	225,537	-1.482%
2026-06-23	10.0800	10.090000	10.0600	10.0600	-0.198%	182,720	-0.895%
2026-06-22	10.0900	10.095000	10.0500	10.0800	-0.297%	179,266	-1.091%
2026-06-18	10.1100	10.120000	10.0850	10.1100	+0.497%	195,667	-1.385%
2026-06-17	10.1300	10.130000	10.0550	10.0600	-0.593%	200,802	-0.895%
2026-06-16	10.1300	10.200000	10.0850	10.1200	+0.198%	260,981	-1.482%
2026-06-15	10.1200	10.129200	10.0750	10.1000	-0.394%	219,089	-1.287%
2026-06-12	10.1700	10.190000	10.1000	10.1400	0.000%	290,323	-1.677%
2026-06-11	10.1600	10.180000	10.0500	10.1400	0.000%	460,245	-1.677%
2026-06-10	10.1200	10.160000	10.1030	10.1400	+0.198%	145,262	-1.677%
2026-06-09	10.0900	10.140000	10.0800	10.1200	+0.297%	216,696	-1.482%
2026-06-08	10.1000	10.118700	10.0600	10.0900	-0.099%	166,204	-1.189%
2026-06-05	10.0800	10.120000	10.0600	10.1000	-0.198%	323,900	-1.287%
2026-06-04	10.1000	10.169900	10.0900	10.1200	+0.198%	231,630	-1.482%
2026-06-03	10.1700	10.170000	10.0750	10.1000	-0.688%	243,236	-1.287%
2026-06-02	10.1500	10.215000	10.1085	10.1700	+0.197%	272,371	-1.967%
2026-06-01	10.1600	10.190000	10.1337	10.1500	-0.685%	320,120	-1.773%
2026-05-29	10.2100	10.240000	10.1900	10.2200	+0.294%	209,929	-2.446%
2026-05-28	10.1900	10.200000	10.1610	10.1900	+0.197%	167,706	-2.159%
2026-05-27	10.1300	10.180000	10.1300	10.1700	+0.395%	296,844	-1.967%
2026-05-26	10.1000	10.150000	10.0900	10.1300	+0.696%	294,817	-1.579%
2026-05-22	10.0300	10.110000	10.0300	10.0600	+0.399%	220,353	-0.895%
2026-05-21	10.0000	10.045000	9.9700	10.0200	-0.199%	361,737	-0.499%
2026-05-20	9.8900	10.050000	9.8673	10.0400	+1.826%	737,866	-0.697%
2026-05-19	9.8900	10.000000	9.8500	9.8600	-0.303%	468,038	+1.116%
2026-05-18	9.9800	10.000000	9.8800	9.8900	-1.100%	628,309	+0.809%
2026-05-15	10.0500	10.075000	9.9900	10.0000	-1.865%	348,633	-0.300%
2026-05-14	10.2900	10.290000	10.1900	10.1900	-0.585%	212,391	-2.159%
2026-05-13	10.2300	10.270000	10.2200	10.2500	-0.097%	194,634	-2.732%
2026-05-12	10.2800	10.280000	10.1750	10.2600	-0.195%	243,782	-2.827%
2026-05-11	10.2700	10.320000	10.2700	10.2800	-0.580%	185,658	-3.016%
2026-05-08	10.3500	10.365000	10.3200	10.3400	-0.097%	140,601	-3.578%
2026-05-07	10.3800	10.390000	10.3200	10.3500	+0.097%	313,838	-3.671%
2026-05-06	10.3200	10.350000	10.3000	10.3400	+0.682%	155,625	-3.578%
2026-05-05	10.2700	10.310000	10.2500	10.2700	+0.097%	301,407	-2.921%
2026-05-04	10.3900	10.390000	10.2600	10.2600	-1.251%	216,564	-2.827%
2026-05-01	10.3600	10.410000	10.3495	10.3900	+0.096%	158,998	-4.042%
2026-04-30	10.4100	10.420000	10.3550	10.3800	+0.096%	380,734	-3.950%
2026-04-29	10.3400	10.380000	10.3350	10.3700	+0.097%	177,232	-3.857%
2026-04-28	10.4000	10.400000	10.3450	10.3600	-0.385%	156,868	-3.764%
2026-04-27	10.3000	10.415000	10.3000	10.4000	+0.580%	189,208	-4.135%
2026-04-24	10.3100	10.370000	10.2700	10.3400	+0.194%	173,028	-3.578%
2026-04-23	10.3700	10.405000	10.3200	10.3200	-0.482%	137,662	-3.391%
2026-04-22	10.3800	10.405000	10.3450	10.3700	0.000%	226,487	-3.857%
2026-04-21	10.3900	10.415000	10.3700	10.3700	-0.575%	277,261	-3.857%
2026-04-20	10.4300	10.470000	10.4150	10.4300	-0.477%	185,042	-4.410%
2026-04-17	10.4600	10.490000	10.4300	10.4800	+0.769%	194,546	-4.866%
2026-04-16	10.4100	10.550000	10.3100	10.4000	-0.288%	190,858	-4.135%
2026-04-15	10.3900	10.490000	10.3900	10.4300	-0.667%	489,432	-4.410%
2026-04-14	10.4200	10.510000	10.4200	10.5000	+0.575%	246,195	-5.048%
2026-04-13	10.3600	10.440000	10.3500	10.4400	+0.481%	338,663	-4.502%
2026-04-10	10.3100	10.390000	10.3100	10.3900	+0.776%	360,214	-4.042%
2026-04-09	10.2500	10.328700	10.2000	10.3100	+0.782%	258,030	-3.298%
2026-04-08	10.2000	10.255000	10.1700	10.2300	+1.589%	259,554	-2.542%
2026-04-07	10.0800	10.100000	10.0150	10.0700	-0.690%	199,750	-0.993%
2026-04-06	10.1400	10.150000	10.0400	10.1400	+0.695%	271,606	-1.677%
2026-04-02	10.0700	10.140000	9.9800	10.0700	-0.886%	313,197	-0.993%
2026-04-01	10.1900	10.220000	10.0950	10.1600	+0.594%	302,383	-1.870%
2026-03-31	9.8700	10.100000	9.8550	10.1000	+3.696%	742,586	-1.287%
2026-03-30	9.7800	9.826100	9.7000	9.7400	0.000%	523,550	+2.361%
2026-03-27	9.8600	9.900000	9.7200	9.7400	-1.117%	601,781	+2.361%
2026-03-26	9.9700	10.009000	9.8001	9.8500	-1.598%	376,944	+1.218%
2026-03-25	10.0000	10.040000	9.9700	10.0100	+0.502%	450,558	-0.400%
2026-03-24	9.8700	9.980000	9.8700	9.9600	+0.101%	341,057	+0.100%
2026-03-23	9.9600	9.985000	9.8296	9.9500	+1.427%	355,614	+0.201%
2026-03-20	9.9800	9.990000	9.8100	9.8100	-1.900%	577,614	+1.631%
2026-03-19	10.0700	10.070000	9.9900	10.0000	-0.892%	346,261	-0.300%
2026-03-18	10.1600	10.165000	10.0706	10.0900	-0.591%	289,203	-1.189%
2026-03-17	10.1200	10.150000	10.0900	10.1500	+0.895%	236,248	-1.773%
2026-03-16	10.0200	10.100000	10.0200	10.0600	+0.701%	300,292	-0.895%
2026-03-13	10.0700	10.079900	9.9900	9.9900	-0.794%	303,428	-0.200%
2026-03-12	10.2400	10.240000	10.0450	10.0700	-1.468%	692,385	-0.993%
2026-03-11	10.3000	10.330000	10.1900	10.2200	-1.065%	772,715	-2.446%
2026-03-10	10.2200	10.360000	10.2028	10.3300	+0.780%	356,983	-3.485%
2026-03-09	10.2700	10.295000	10.1100	10.2500	-0.678%	588,448	-2.732%
2026-03-06	10.4100	10.430000	10.3200	10.3200	-1.338%	368,697	-3.391%
2026-03-05	10.5400	10.543900	10.4500	10.4600	-0.570%	215,897	-4.685%
2026-03-04	10.5300	10.570000	10.4900	10.5200	0.000%	296,133	-5.228%
2026-03-03	10.5700	10.640000	10.4700	10.5200	-0.661%	351,800	-5.228%
2026-03-02	10.5100	10.590000	10.5100	10.5900	-0.189%	329,356	-5.855%
2026-02-27	10.6000	10.640000	10.5500	10.6100	-0.282%	341,097	-6.032%
2026-02-26	10.7100	10.710000	10.6200	10.6400	-0.281%	420,142	-6.297%
2026-02-25	10.7000	10.715000	10.6400	10.6700	-0.094%	302,403	-6.560%
2026-02-24	10.6400	10.680000	10.6400	10.6800	+0.282%	254,179	-6.648%
2026-02-23	10.7000	10.710000	10.6400	10.6500	-0.838%	227,151	-6.385%
2026-02-20	10.7300	10.740000	10.7100	10.7400	+0.374%	101,745	-7.169%
2026-02-19	10.6900	10.719900	10.6800	10.7000	-0.093%	215,582	-6.822%
2026-02-18	10.7300	10.740000	10.6900	10.7100	+0.093%	183,951	-6.909%
2026-02-17	10.7600	10.760000	10.6900	10.7000	-0.558%	301,726	-6.822%
2026-02-13	10.7100	10.760000	10.6900	10.7600	+0.093%	254,921	-7.342%
2026-02-12	10.8000	10.800000	10.7500	10.7500	-0.278%	205,145	-7.256%
2026-02-11	10.8000	10.810000	10.7700	10.7800	+0.093%	289,602	-7.514%
2026-02-10	10.7800	10.780000	10.7200	10.7700	+0.279%	213,970	-7.428%
2026-02-09	10.7300	10.750000	10.6900	10.7400	+0.468%	238,607	-7.169%
2026-02-06	10.7400	10.740000	10.6900	10.6900	-0.093%	252,762	-6.735%
2026-02-05	10.7100	10.730000	10.6900	10.7000	+0.094%	270,933	-6.822%
2026-02-04	10.7000	10.720000	10.6800	10.6900	+0.187%	303,634	-6.735%
2026-02-03	10.6400	10.680000	10.6300	10.6700	+0.188%	342,578	-6.560%
2026-02-02	10.6100	10.665000	10.6000	10.6500	+0.094%	262,704	-6.385%
2026-01-30	10.6100	10.640000	10.5800	10.6400	+0.094%	294,996	-6.297%
2026-01-29	10.5900	10.631400	10.5800	10.6300	+0.283%	281,280	-6.209%
2026-01-28	10.6100	10.620000	10.5800	10.6000	-0.188%	209,045	-5.943%
2026-01-27	10.5800	10.620000	10.5800	10.6200	+0.283%	202,814	-6.121%
2026-01-26	10.5900	10.600000	10.5650	10.5900	+0.189%	212,090	-5.855%
2026-01-23	10.6300	10.635300	10.5600	10.5700	-0.283%	278,893	-5.676%
2026-01-22	10.6100	10.640000	10.5700	10.6000	-0.094%	264,671	-5.943%
2026-01-21	10.6200	10.640000	10.6000	10.6100	+0.569%	429,839	-6.032%
2026-01-20	10.5800	10.589300	10.5214	10.5500	-1.032%	271,714	-5.498%
2026-01-16	10.7000	10.710000	10.6400	10.6600	-0.374%	1,137,254	-6.473%
2026-01-15	10.7300	10.740000	10.7000	10.7000	-0.465%	476,559	-6.822%
2026-01-14	10.7400	10.750000	10.7100	10.7500	0.000%	380,851	-7.256%
2026-01-13	10.7500	10.782800	10.7300	10.7500	0.000%	283,774	-7.256%
2026-01-12	10.7800	10.797000	10.7400	10.7500	-0.278%	320,600	-7.256%
2026-01-09	10.7400	10.790000	10.7400	10.7800	+0.372%	237,055	-7.514%
2026-01-08	10.7200	10.750000	10.7100	10.7400	0.000%	174,230	-7.169%
2026-01-07	10.7500	10.760000	10.7200	10.7400	-0.093%	336,257	-7.169%
2026-01-06	10.7600	10.800000	10.7400	10.7500	-0.278%	273,775	-7.256%
2026-01-05	10.7800	10.800000	10.7400	10.7800	0.000%	241,069	-7.514%
2026-01-02	10.8300	10.850000	10.7400	10.7800	-0.462%	289,471	-7.514%
2025-12-31	10.8500	10.850000	10.7600	10.8300	-0.092%	649,478	-7.941%
2025-12-30	10.8300	10.845000	10.7900	10.8400	+0.370%	166,624	-8.026%
2025-12-29	10.8500	10.855000	10.7900	10.8000	-0.461%	239,102	-7.685%
2025-12-26	10.8500	10.860000	10.8200	10.8500	+0.370%	194,028	-8.111%
2025-12-24	10.7900	10.820000	10.7700	10.8100	0.000%	136,547	-7.771%
2025-12-23	10.7800	10.830000	10.7700	10.8100	+0.278%	523,415	-7.771%
2025-12-22	10.7500	10.810000	10.7500	10.7800	-0.919%	511,985	-7.514%
2025-12-19	10.8800	10.884500	10.8400	10.8800	+0.369%	176,001	-8.364%
2025-12-18	10.8000	10.890000	10.7950	10.8400	+0.092%	219,979	-8.026%
2025-12-17	10.8300	10.830000	10.8098	10.8300	+0.278%	114,004	-7.941%
2025-12-16	10.8100	10.849500	10.8000	10.8000	-0.369%	119,074	-7.685%
2025-12-15	10.8200	10.860000	10.8064	10.8400	+0.463%	219,971	-8.026%
2025-12-12	10.8100	10.810000	10.7750	10.7900	-0.369%	135,313	-7.600%
2025-12-11	10.7900	10.830000	10.7701	10.8300	-0.092%	304,668	-7.941%
2025-12-10	10.8400	10.850000	10.7700	10.8400	+0.278%	211,821	-8.026%
2025-12-09	10.8100	10.868300	10.7800	10.8100	-0.185%	279,951	-7.771%
2025-12-08	10.8100	10.832200	10.7500	10.8300	+0.278%	221,618	-7.941%
2025-12-05	10.8900	10.890000	10.7900	10.8000	-0.552%	247,603	-7.685%
2025-12-04	10.9200	10.920000	10.8300	10.8600	-0.458%	184,968	-8.195%
2025-12-03	10.8600	10.910000	10.8200	10.9100	+0.553%	167,519	-8.616%
2025-12-02	10.9300	10.930000	10.8000	10.8500	-0.276%	244,452	-8.111%
2025-12-01	10.9200	10.970000	10.8600	10.8800	-0.911%	210,537	-8.364%
2025-11-28	10.9900	11.040000	10.9200	10.9800	+0.274%	138,553	-9.199%
2025-11-26	10.9000	10.960000	10.8872	10.9500	+0.736%	138,347	-8.950%
2025-11-25	10.8800	10.900000	10.8570	10.8700	0.000%	140,264	-8.280%
2025-11-24	10.7800	10.870000	10.7600	10.8700	+1.305%	187,474	-8.280%
2025-11-21	10.7100	10.772500	10.7000	10.7300	+0.187%	147,025	-7.083%
2025-11-20	10.8000	10.850000	10.7000	10.7100	-0.741%	205,609	-6.909%
2025-11-19	10.8600	10.870000	10.7401	10.7900	-0.553%	209,516	-7.600%
2025-11-18	10.8600	10.860000	10.8200	10.8500	0.000%	148,273	-8.111%
2025-11-17	10.8000	10.870000	10.8000	10.8500	+0.463%	269,759	-8.111%
2025-11-14	10.9200	10.933000	10.8000	10.8000	-1.818%	328,643	-7.685%
2025-11-13	11.0800	11.080000	11.0000	11.0000	-0.722%	170,433	-9.364%
2025-11-12	11.0600	11.090000	11.0500	11.0800	+0.181%	156,458	-10.018%
2025-11-11	11.1000	11.119900	11.0400	11.0600	-0.360%	157,310	-9.855%
2025-11-10	11.0300	11.110000	11.0000	11.1000	+0.726%	231,324	-10.180%
2025-11-07	11.0400	11.054000	10.9600	11.0200	0.000%	214,736	-9.528%
2025-11-06	11.1000	11.110000	11.0000	11.0200	-0.452%	220,120	-9.528%
2025-11-05	11.1100	11.110000	11.0500	11.0700	0.000%	137,267	-9.937%
2025-11-04	11.1200	11.140000	11.0500	11.0700	-0.628%	245,245	-9.937%
2025-11-03	11.1700	11.180000	11.1200	11.1400	-0.269%	199,078	-10.503%
2025-10-31	11.1700	11.180000	11.1200	11.1700	+0.269%	305,076	-10.743%
2025-10-30	11.1200	11.140000	11.1000	11.1400	+0.180%	144,672	-10.503%
2025-10-29	11.1200	11.170000	11.0720	11.1200	0.000%	209,912	-10.342%
2025-10-28	11.1300	11.130000	11.0600	11.1200	+0.271%	209,864	-10.342%
2025-10-27	11.1500	11.160000	11.0800	11.0900	-0.359%	225,127	-10.099%
2025-10-24	11.1000	11.160000	11.0770	11.1300	+0.180%	145,338	-10.422%
2025-10-23	11.1200	11.120000	11.0750	11.1100	-0.090%	182,231	-10.261%
2025-10-22	11.1500	11.150000	11.0702	11.1200	0.000%	199,831	-10.342%
2025-10-21	11.0600	11.120000	11.0200	11.1200	+0.816%	194,927	-10.342%
2025-10-20	11.0600	11.080000	11.0001	11.0300	-0.091%	249,120	-9.610%
2025-10-17	11.0600	11.098900	10.9867	11.0400	-0.181%	165,065	-9.692%
2025-10-16	11.1000	11.110000	10.9550	11.0600	0.000%	195,897	-9.855%
2025-10-15	11.0300	11.080000	11.0100	11.0600	-0.360%	119,348	-9.855%
2025-10-14	11.0700	11.100000	11.0150	11.1000	+0.181%	235,462	-10.180%
2025-10-13	11.0000	11.100000	10.9814	11.0800	+0.636%	171,276	-10.018%
2025-10-10	11.1000	11.109600	10.9500	11.0100	-0.721%	186,226	-9.446%
2025-10-09	11.1200	11.140000	11.0400	11.0900	-0.270%	181,947	-10.099%
2025-10-08	11.1200	11.125000	11.0700	11.1200	+0.542%	239,782	-10.342%
2025-10-07	11.0600	11.120000	11.0250	11.0600	+0.545%	290,722	-9.855%
2025-10-06	10.9900	11.010000	10.9600	11.0000	+0.182%	365,957	-9.364%
2025-10-03	11.0300	11.030000	10.9700	10.9800	-0.182%	247,655	-9.199%
2025-10-02	11.0200	11.049900	10.9900	11.0000	-0.272%	195,819	-9.364%
2025-10-01	11.0400	11.075000	10.9800	11.0300	-0.181%	318,133	-9.610%
2025-09-30	11.0600	11.070000	10.9600	11.0500	+0.181%	236,821	-9.774%
2025-09-29	11.0100	11.040000	10.9800	11.0300	+0.731%	167,668	-9.610%
2025-09-26	11.0200	11.040000	10.9500	10.9500	-0.364%	143,941	-8.950%
2025-09-25	11.0100	11.010000	10.9500	10.9900	-0.182%	282,958	-9.281%
2025-09-24	11.0900	11.100000	11.0100	11.0100	-0.721%	158,786	-9.446%
2025-09-23	11.0600	11.100000	11.0300	11.0900	+0.090%	474,137	-10.099%
2025-09-22	11.0900	11.090000	11.0500	11.0800	+0.271%	146,492	-10.018%
2025-09-19	11.1100	11.110000	11.0500	11.0500	-0.090%	142,276	-9.774%
2025-09-18	11.1000	11.118000	11.0400	11.0600	+0.090%	203,919	-9.855%
2025-09-17	11.1100	11.119100	11.0000	11.0500	-0.090%	214,029	-9.774%
2025-09-16	11.0700	11.130000	11.0400	11.0600	-0.090%	221,570	-9.855%
2025-09-15	11.1500	11.170000	11.0700	11.0700	-0.717%	292,399	-9.937%
2025-09-12	11.1700	11.170000	11.1100	11.1500	+0.180%	213,202	-10.583%
2025-09-11	11.1400	11.180000	11.1000	11.1300	-0.090%	267,804	-10.422%
2025-09-10	11.1300	11.170000	11.0900	11.1400	+0.360%	236,857	-10.503%
2025-09-09	11.1500	11.160000	11.1000	11.1000	-0.448%	242,590	-10.180%
2025-09-08	11.1000	11.150000	11.0800	11.1500	+0.723%	291,099	-10.583%
2025-09-05	11.0400	11.090000	10.9700	11.0700	+1.004%	248,715	-9.937%
2025-09-04	10.9400	11.000000	10.9300	10.9600	-0.091%	211,370	-9.033%
2025-09-03	10.9400	11.000000	10.9012	10.9700	+0.274%	185,021	-9.116%
2025-09-02	10.9000	10.979300	10.9000	10.9400	-0.545%	247,385	-8.867%
2025-08-29	10.9700	11.039900	10.9600	11.0000	-0.362%	250,170	-9.364%
2025-08-28	11.0300	11.077600	10.9852	11.0400	+0.364%	265,590	-9.692%
2025-08-27	10.9400	11.070000	10.9400	11.0000	+0.273%	299,960	-9.364%
2025-08-26	10.9600	10.990000	10.9200	10.9700	+0.091%	215,824	-9.116%
2025-08-25	10.9300	10.960000	10.9001	10.9600	+0.735%	206,709	-9.033%
2025-08-22	10.8500	10.930000	10.8300	10.8800	+0.276%	282,457	-8.364%
2025-08-21	10.9000	10.930000	10.8400	10.8500	-0.459%	101,002	-8.111%
2025-08-20	10.9200	10.920000	10.8800	10.9000	-0.092%	150,205	-8.532%
2025-08-19	10.9000	10.960000	10.8900	10.9100	+0.092%	132,099	-8.616%
2025-08-18	10.9100	10.969500	10.9000	10.9000	0.000%	252,760	-8.532%
2025-08-15	10.9700	11.010000	10.9000	10.9000	-1.357%	144,047	-8.532%
2025-08-14	11.0800	11.090000	11.0400	11.0500	-0.271%	172,083	-9.774%
2025-08-13	11.0800	11.100000	11.0300	11.0800	0.000%	242,833	-10.018%
2025-08-12	11.0200	11.100000	11.0000	11.0800	+0.453%	225,808	-10.018%
2025-08-11	11.0700	11.100000	11.0200	11.0300	-0.631%	152,424	-9.610%
2025-08-08	11.0800	11.130000	11.0550	11.1000	+0.452%	132,962	-10.180%
2025-08-07	11.1100	11.141600	11.0200	11.0500	0.000%	186,384	-9.774%
2025-08-06	11.0400	11.150000	11.0400	11.0500	+0.091%	197,779	-9.774%
2025-08-05	11.0200	11.040000	10.9900	11.0400	-0.090%	158,762	-9.692%
2025-08-04	10.9900	11.050000	10.9740	11.0500	+0.821%	230,862	-9.774%
2025-08-01	11.0000	11.030000	10.9400	10.9600	-0.725%	219,541	-9.033%
2025-07-31	11.0300	11.049900	10.9700	11.0400	+0.181%	159,720	-9.692%
2025-07-30	11.0100	11.030000	10.9400	11.0200	+0.091%	121,339	-9.528%
2025-07-29	11.0300	11.030000	10.9600	11.0100	+0.182%	120,327	-9.446%
2025-07-28	10.9800	11.020000	10.9500	10.9900	+0.091%	173,514	-9.281%
2025-07-25	10.9600	10.980000	10.9100	10.9800	+0.457%	136,590	-9.199%
2025-07-24	10.9800	11.000000	10.9200	10.9300	-0.365%	123,693	-8.783%
2025-07-23	11.0000	11.040000	10.9600	10.9700	-0.091%	85,233	-9.116%
2025-07-22	10.9400	11.000000	10.9100	10.9800	+0.366%	154,094	-9.199%
2025-07-21	10.9200	10.940000	10.9000	10.9400	+0.183%	182,389	-8.867%
2025-07-18	10.8800	10.940000	10.8300	10.9200	+0.645%	228,666	-8.700%
2025-07-17	10.8400	10.910000	10.8213	10.8500	+0.370%	118,992	-8.111%
2025-07-16	10.8100	10.867200	10.7700	10.8100	-0.185%	193,480	-7.771%
2025-07-15	10.9100	10.919900	10.8000	10.8300	-1.005%	168,435	-7.941%
2025-07-14	10.9700	11.000000	10.9400	10.9400	-0.273%	189,498	-8.867%
2025-07-11	10.9800	10.980000	10.9400	10.9700	-0.091%	149,174	-9.116%
2025-07-10	10.9800	11.000000	10.9400	10.9800	+0.274%	242,377	-9.199%
2025-07-09	10.9600	10.970000	10.9200	10.9500	+0.275%	226,397	-8.950%
2025-07-08	10.9500	11.020000	10.8500	10.9200	0.000%	204,178	-8.700%
2025-07-07	10.9300	10.980000	10.8800	10.9200	-0.546%	192,202	-8.700%
2025-07-03	10.9900	11.000000	10.9600	10.9800	0.000%	125,988	-9.199%
2025-07-02	11.0000	11.000000	10.9400	10.9800	-0.091%	178,667	-9.199%
2025-07-01	10.9300	10.990000	10.9200	10.9900	+0.641%	304,117	-9.281%
2025-06-30	10.9400	10.950000	10.9050	10.9200	0.000%	225,275	-8.700%
2025-06-27	10.8700	10.920000	10.8600	10.9200	+0.738%	265,430	-8.700%
2025-06-26	10.8400	10.870000	10.7800	10.8400	+0.185%	244,261	-8.026%
2025-06-25	10.7800	10.820000	10.7500	10.8200	+0.651%	216,822	-7.856%
2025-06-24	10.7100	10.750000	10.7000	10.7500	+0.561%	104,627	-7.256%
2025-06-23	10.7200	10.720000	10.6600	10.6900	+0.094%	126,771	-6.735%
2025-06-20	10.7000	10.720000	10.6500	10.6800	-0.094%	177,563	-6.648%
2025-06-18	10.7200	10.740000	10.6700	10.6900	+0.187%	117,234	-6.735%
2025-06-17	10.7000	10.700000	10.6500	10.6700	0.000%	151,117	-6.560%
2025-06-16	10.6600	10.710000	10.6500	10.6700	-0.187%	142,440	-6.560%
2025-06-13	10.7400	10.778900	10.6300	10.6900	-1.110%	187,266	-6.735%
2025-06-12	10.7800	10.830000	10.7700	10.8100	+0.558%	163,567	-7.771%
2025-06-11	10.7700	10.780000	10.7200	10.7500	+0.186%	139,858	-7.256%
2025-06-10	10.7300	10.750000	10.7100	10.7300	+0.093%	98,290	-7.083%
2025-06-09	10.7400	10.750000	10.7020	10.7200	0.000%	155,549	-6.996%
2025-06-06	10.7300	10.740000	10.6700	10.7200	-0.093%	148,979	-6.996%
2025-06-05	10.7000	10.730000	10.6800	10.7300	+0.468%	194,733	-7.083%
2025-06-04	10.6800	10.720000	10.6800	10.6800	0.000%	83,252	-6.648%
2025-06-03	10.6800	10.710000	10.6602	10.6800	0.000%	95,989	-6.648%
2025-06-02	10.6700	10.810000	10.6600	10.6800	-0.466%	206,519	-6.648%
2025-05-30	10.6500	10.730000	10.6300	10.7300	+1.036%	206,236	-7.083%
2025-05-29	10.5800	10.680000	10.5500	10.6200	+0.568%	259,175	-6.121%
2025-05-28	10.6100	10.610000	10.5300	10.5600	+0.380%	180,489	-5.587%
2025-05-27	10.5900	10.590000	10.5200	10.5200	+0.190%	231,953	-5.228%
2025-05-23	10.4800	10.560000	10.4100	10.5000	+0.287%	216,984	-5.048%
2025-05-22	10.4700	10.480000	10.4000	10.4700	+0.287%	261,879	-4.776%
2025-05-21	10.5200	10.560000	10.4300	10.4400	-1.043%	279,858	-4.502%
2025-05-20	10.5300	10.600000	10.4700	10.5500	0.000%	284,471	-5.498%
2025-05-19	10.4800	10.550000	10.3800	10.5500	0.000%	361,340	-5.498%
2025-05-16	10.5900	10.590000	10.5200	10.5500	-0.284%	221,764	-5.498%
2025-05-15	10.5500	10.580000	10.5000	10.5800	-0.189%	157,728	-5.766%
2025-05-14	10.6900	10.690000	10.5500	10.6000	-0.563%	272,193	-5.943%
2025-05-13	10.5900	10.660000	10.5900	10.6600	+0.661%	301,470	-6.473%
2025-05-12	10.6800	10.700000	10.5500	10.5900	0.000%	242,803	-5.855%
2025-05-09	10.5800	10.625000	10.5500	10.5900	+0.570%	190,731	-5.855%
2025-05-08	10.6200	10.640000	10.5300	10.5300	-0.473%	209,744	-5.318%
2025-05-07	10.6000	10.620000	10.5300	10.5800	+0.475%	166,020	-5.766%
2025-05-06	10.5600	10.580000	10.4400	10.5300	-0.190%	188,273	-5.318%
2025-05-05	10.5300	10.560000	10.5100	10.5500	+0.095%	189,238	-5.498%
2025-05-02	10.5300	10.580000	10.4600	10.5400	-0.095%	313,056	-5.408%
2025-05-01	10.6000	10.620000	10.5036	10.5500	-0.378%	232,559	-5.498%
2025-04-30	10.5900	10.620000	10.4800	10.5900	-0.376%	270,624	-5.855%
2025-04-29	10.5500	10.640000	10.5350	10.6300	+1.046%	234,128	-6.209%
2025-04-28	10.5000	10.540000	10.4500	10.5200	+0.095%	144,030	-5.228%
2025-04-25	10.4700	10.540000	10.4400	10.5100	+0.574%	128,010	-5.138%
2025-04-24	10.3700	10.490000	10.3404	10.4500	+1.162%	112,662	-4.593%
2025-04-23	10.3200	10.360000	10.3000	10.3300	+1.076%	160,544	-3.485%
2025-04-22	10.2200	10.280000	10.2000	10.2200	+0.492%	227,583	-2.446%
2025-04-21	10.1700	10.210000	10.1400	10.1700	-0.392%	427,219	-1.967%
2025-04-17	10.1800	10.240000	10.1600	10.2100	+0.591%	256,666	-2.351%
2025-04-16	10.1200	10.176500	10.0800	10.1500	0.000%	338,164	-1.773%
2025-04-15	10.0700	10.150000	10.0400	10.1500	+0.396%	317,501	-1.773%
2025-04-14	10.0300	10.130000	10.0090	10.1100	+1.506%	347,297	-1.385%
2025-04-11	9.8900	10.020000	9.8500	9.9600	+0.505%	235,566	+0.100%
2025-04-10	9.9700	10.055000	9.7750	9.9100	-2.938%	513,213	+0.605%
2025-04-09	9.7600	10.210000	9.7600	10.2100	+3.550%	787,377	-2.351%
2025-04-08	10.0000	10.160000	9.8500	9.8600	-0.101%	459,085	+1.116%
2025-04-07	9.8200	10.210000	9.5400	9.8700	-2.277%	761,367	+1.013%
2025-04-04	10.4900	10.500000	10.0800	10.1000	-4.265%	1,225,311	-1.287%
2025-04-03	10.6500	10.728600	10.5400	10.5500	-1.678%	379,771	-5.498%
2025-04-02	10.8200	10.820000	10.7100	10.7300	-0.556%	217,305	-7.083%
2025-04-01	10.7200	10.795000	10.6814	10.7900	+0.653%	266,109	-7.600%
2025-03-31	10.6900	10.730000	10.6745	10.7200	+0.375%	246,713	-6.996%
2025-03-28	10.7100	10.710000	10.6300	10.6800	+0.282%	252,037	-6.648%
2025-03-27	10.7100	10.710000	10.6307	10.6500	-0.560%	167,095	-6.385%
2025-03-26	10.7300	10.740000	10.6800	10.7100	-0.186%	192,813	-6.909%
2025-03-25	10.7400	10.770000	10.7188	10.7300	+0.280%	183,085	-7.083%
2025-03-24	10.7700	10.770000	10.6950	10.7000	-0.372%	261,440	-6.822%
2025-03-21	10.7100	10.770000	10.6700	10.7400	+0.656%	284,004	-7.169%
2025-03-20	10.6700	10.690000	10.6401	10.6700	+0.282%	184,142	-6.560%
2025-03-19	10.6000	10.650000	10.5800	10.6400	+0.758%	160,572	-6.297%
2025-03-18	10.5600	10.590000	10.5400	10.5600	-0.095%	195,420	-5.587%
2025-03-17	10.6000	10.600000	10.5250	10.5700	+0.095%	344,168	-5.676%
2025-03-14	10.5200	10.600000	10.5200	10.5600	-0.283%	253,478	-5.587%
2025-03-13	10.7000	10.720000	10.5900	10.5900	-0.935%	231,123	-5.855%
2025-03-12	10.6700	10.700000	10.6050	10.6900	+0.659%	213,118	-6.735%
2025-03-11	10.6600	10.670000	10.5900	10.6200	-0.748%	318,423	-6.121%
2025-03-10	10.7200	10.750000	10.6600	10.7000	-0.187%	270,871	-6.822%
2025-03-07	10.6800	10.750000	10.6500	10.7200	+0.281%	323,255	-6.996%
2025-03-06	10.6700	10.690000	10.6100	10.6900	-0.093%	273,732	-6.735%
2025-03-05	10.7800	10.780000	10.6900	10.7000	-0.650%	303,715	-6.822%
2025-03-04	10.8200	10.830000	10.6700	10.7700	-0.646%	496,449	-7.428%
2025-03-03	10.8300	10.880000	10.8150	10.8400	-0.092%	363,571	-8.026%
2025-02-28	10.8100	10.850000	10.7932	10.8500	+0.370%	271,722	-8.111%
2025-02-27	10.8100	10.821400	10.7600	10.8100	-0.277%	212,687	-7.771%
2025-02-26	10.8300	10.840000	10.8000	10.8400	+0.092%	193,253	-8.026%
2025-02-25	10.8000	10.830000	10.7800	10.8300	+0.557%	161,265	-7.941%
2025-02-24	10.7300	10.770000	10.7150	10.7700	+0.279%	197,082	-7.428%
2025-02-21	10.8000	10.800000	10.7200	10.7400	-0.556%	254,663	-7.169%
2025-02-20	10.7800	10.800000	10.7301	10.8000	+0.372%	251,562	-7.685%
2025-02-19	10.7800	10.780000	10.7100	10.7600	-0.186%	333,755	-7.342%
2025-02-18	10.7800	10.780000	10.7400	10.7800	0.000%	224,225	-7.514%
2025-02-14	10.8200	10.830000	10.7700	10.7800	-0.737%	150,798	-7.514%
2025-02-13	10.8700	10.890000	10.8200	10.8600	+0.463%	226,475	-8.195%
2025-02-12	10.8300	10.830000	10.7900	10.8100	-0.735%	350,826	-7.771%
2025-02-11	10.9000	10.900000	10.8609	10.8900	-0.092%	241,182	-8.448%
2025-02-10	10.9300	10.930000	10.8700	10.9000	0.000%	157,904	-8.532%