Dark

BDJ
BlackRock Enhanced Equity Dividend Trust
stock NYSE Closed Ended Fund

At Close

Jul 31, 2026 3:59:30 PM EDT

9.77USD+0.774%(+0.08)722,341

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:12:30 AM EDT

9.62USD-0.722%(-0.07)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

9.78USD+0.154%(+0.02)2,381

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	9.7500	9.795000	9.7200	9.7800	+0.929%	722,342	0.000%
2026-07-30	9.6500	9.700000	9.6400	9.6900	+0.832%	539,224	+0.929%
2026-07-29	9.7000	9.720000	9.6000	9.6100	-0.826%	356,276	+1.769%
2026-07-28	9.6500	9.715000	9.5600	9.6900	+0.623%	458,630	+0.929%
2026-07-27	9.6500	9.680000	9.6300	9.6300	+0.417%	498,808	+1.558%
2026-07-24	9.6200	9.627600	9.5800	9.5900	+0.104%	287,029	+1.981%
2026-07-23	9.6600	9.660000	9.5500	9.5800	-1.237%	327,145	+2.088%
2026-07-22	9.7100	9.730000	9.6700	9.7000	-0.103%	279,429	+0.825%
2026-07-21	9.6300	9.720000	9.6101	9.7100	+1.463%	423,906	+0.721%
2026-07-20	9.6500	9.650000	9.5500	9.5700	-0.416%	245,756	+2.194%
2026-07-17	9.5900	9.680000	9.5800	9.6100	-0.208%	308,149	+1.769%
2026-07-16	9.6300	9.680000	9.6000	9.6300	-0.311%	599,956	+1.558%
2026-07-15	9.6900	9.730000	9.6400	9.6600	-0.821%	328,688	+1.242%
2026-07-14	9.6500	9.740000	9.6195	9.7400	+0.933%	456,071	+0.411%
2026-07-13	9.6700	9.675000	9.5750	9.6500	-0.207%	636,075	+1.347%
2026-07-10	9.7000	9.700000	9.6300	9.6700	+0.104%	298,677	+1.138%
2026-07-09	9.6500	9.663600	9.6014	9.6600	+0.520%	322,930	+1.242%
2026-07-08	9.5900	9.620000	9.5298	9.6100	0.000%	648,727	+1.769%
2026-07-07	9.6600	9.690000	9.5950	9.6100	-0.928%	614,296	+1.769%
2026-07-06	9.6900	9.730000	9.6700	9.7000	+0.518%	565,872	+0.825%
2026-07-02	9.5900	9.690000	9.5751	9.6500	+0.836%	553,423	+1.347%
2026-07-01	9.5600	9.600000	9.5300	9.5700	0.000%	500,127	+2.194%
2026-06-30	9.5500	9.580000	9.5200	9.5700	+0.209%	1,647,854	+2.194%
2026-06-29	9.4600	9.550000	9.4347	9.5500	+1.596%	715,171	+2.408%
2026-06-26	9.4000	9.470000	9.3800	9.4000	-0.212%	517,344	+4.043%
2026-06-25	9.3700	9.440000	9.3329	9.4200	+1.073%	794,047	+3.822%
2026-06-24	9.3100	9.422600	9.2450	9.3200	+0.539%	582,554	+4.936%
2026-06-23	9.2700	9.328200	9.2500	9.2700	-0.430%	344,284	+5.502%
2026-06-22	9.2600	9.349400	9.2600	9.3100	+0.649%	456,506	+5.048%
2026-06-18	9.2900	9.335000	9.2200	9.2500	+0.108%	473,913	+5.730%
2026-06-17	9.3900	9.420000	9.2400	9.2400	-1.702%	535,873	+5.844%
2026-06-16	9.3700	9.450000	9.3450	9.4000	+0.535%	587,482	+4.043%
2026-06-15	9.4000	9.419900	9.3300	9.3500	-0.107%	373,663	+4.599%
2026-06-12	9.3300	9.360000	9.3000	9.3600	+0.645%	531,551	+4.487%
2026-06-11	9.1900	9.300000	9.1800	9.3000	+1.307%	610,272	+5.161%
2026-06-10	9.2100	9.279700	9.1800	9.1800	-0.434%	672,013	+6.536%
2026-06-09	9.1600	9.240000	9.0750	9.2200	+0.986%	863,289	+6.074%
2026-06-08	9.1500	9.190000	9.1000	9.1300	-0.219%	640,848	+7.119%
2026-06-05	9.2650	9.270000	9.1000	9.1500	-1.188%	679,646	+6.885%
2026-06-04	9.2000	9.270000	9.2000	9.2600	+0.762%	348,397	+5.616%
2026-06-03	9.1900	9.210000	9.1700	9.1900	+0.218%	408,076	+6.420%
2026-06-02	9.1800	9.250000	9.1700	9.1700	-0.434%	460,003	+6.652%
2026-06-01	9.2000	9.245000	9.1900	9.2100	-0.540%	597,476	+6.189%
2026-05-29	9.2800	9.319000	9.2600	9.2600	+0.108%	627,484	+5.616%
2026-05-28	9.1400	9.260000	9.1400	9.2500	+0.983%	577,490	+5.730%
2026-05-27	9.1900	9.209900	9.1500	9.1600	-0.543%	340,844	+6.769%
2026-05-26	9.2400	9.240000	9.1500	9.2100	+0.327%	591,404	+6.189%
2026-05-22	9.1400	9.190000	9.1101	9.1800	+0.438%	352,441	+6.536%
2026-05-21	9.1100	9.160000	9.0500	9.1400	+0.440%	553,572	+7.002%
2026-05-20	9.0100	9.295300	8.9900	9.1000	+1.336%	380,982	+7.473%
2026-05-19	8.9400	9.020000	8.9050	8.9800	+0.111%	654,408	+8.909%
2026-05-18	8.9800	9.040000	8.9100	8.9700	+0.448%	586,895	+9.030%
2026-05-15	9.0600	9.105000	8.9300	8.9300	-2.404%	642,042	+9.518%
2026-05-14	9.1900	9.210000	9.1500	9.1500	-0.109%	342,639	+6.885%
2026-05-13	9.1300	9.170000	9.1000	9.1600	+0.329%	327,845	+6.769%
2026-05-12	9.1500	9.369800	9.0900	9.1300	-0.219%	450,500	+7.119%
2026-05-11	9.1500	9.200000	9.1500	9.1500	-0.543%	399,684	+6.885%
2026-05-08	9.1600	9.210000	9.1600	9.2000	+1.099%	189,142	+6.304%
2026-05-07	9.2500	9.250000	9.1000	9.1000	-1.194%	756,164	+7.473%
2026-05-06	9.2000	9.230000	9.1650	9.2100	+0.327%	447,128	+6.189%
2026-05-05	9.1700	9.205000	9.1500	9.1800	+0.658%	330,492	+6.536%
2026-05-04	9.2000	9.210000	9.0950	9.1200	-1.405%	876,323	+7.237%
2026-05-01	9.2900	9.330000	9.2400	9.2500	0.000%	448,515	+5.730%
2026-04-30	9.2500	9.295000	9.2250	9.2500	+0.872%	742,697	+5.730%
2026-04-29	9.1100	9.170000	9.1000	9.1700	+0.880%	467,128	+6.652%
2026-04-28	9.1100	9.125000	9.0600	9.0900	-0.438%	320,290	+7.591%
2026-04-27	9.1000	9.165000	9.0800	9.1300	+0.551%	453,964	+7.119%
2026-04-24	9.1100	9.115000	9.0500	9.0800	-0.110%	490,010	+7.709%
2026-04-23	9.1300	9.130000	9.0300	9.0900	-0.110%	638,038	+7.591%
2026-04-22	9.1500	9.150000	9.0900	9.1000	0.000%	398,780	+7.473%
2026-04-21	9.1600	9.208900	9.0750	9.1000	-0.546%	640,840	+7.473%
2026-04-20	9.2300	9.250000	9.1400	9.1500	-0.543%	471,039	+6.885%
2026-04-17	9.2100	9.255100	9.1700	9.2000	+0.656%	577,145	+6.304%
2026-04-16	9.1500	9.210000	9.1100	9.1400	0.000%	377,433	+7.002%
2026-04-15	9.1300	9.180000	9.1100	9.1400	-0.760%	670,611	+7.002%
2026-04-14	9.1800	9.210000	9.1600	9.2100	+0.766%	589,217	+6.189%
2026-04-13	9.0300	9.140000	8.9600	9.1400	+1.218%	545,886	+7.002%
2026-04-10	9.1200	9.120000	9.0050	9.0300	-0.441%	413,015	+8.306%
2026-04-09	9.0400	9.100000	8.9930	9.0700	+0.554%	364,382	+7.828%
2026-04-08	9.0300	9.030000	8.9511	9.0200	+2.152%	428,286	+8.426%
2026-04-07	8.8100	8.863166	8.7600	8.8300	+0.227%	391,515	+10.759%
2026-04-06	8.7300	8.820000	8.7300	8.8100	+0.456%	386,746	+11.010%
2026-04-02	8.6300	8.805000	8.6250	8.7700	+0.229%	377,302	+11.517%
2026-04-01	8.6200	8.795000	8.6200	8.7500	+1.508%	432,664	+11.771%
2026-03-31	8.5800	8.725000	8.5510	8.6200	+2.012%	989,647	+13.457%
2026-03-30	8.5100	8.580000	8.4200	8.4500	-0.236%	562,329	+15.740%
2026-03-27	8.6300	8.645000	8.4700	8.4700	-2.307%	449,487	+15.466%
2026-03-26	8.7200	8.770000	8.6650	8.6700	-1.477%	362,677	+12.803%
2026-03-25	8.8000	8.830000	8.7200	8.8000	+1.149%	310,952	+11.136%
2026-03-24	8.6500	8.740000	8.6200	8.7000	+0.462%	251,399	+12.414%
2026-03-23	8.7000	8.740000	8.6300	8.6600	+0.815%	493,099	+12.933%
2026-03-20	8.7200	8.760000	8.5750	8.5900	-1.829%	560,927	+13.853%
2026-03-19	8.7900	8.805000	8.7300	8.7500	-1.018%	435,392	+11.771%
2026-03-18	8.9100	8.930000	8.8200	8.8400	-0.897%	447,649	+10.633%
2026-03-17	8.9400	8.970000	8.9200	8.9200	+0.450%	299,619	+9.641%
2026-03-16	8.8500	8.940000	8.8500	8.8800	+0.909%	433,625	+10.135%
2026-03-13	8.8700	8.930000	8.7900	8.8000	-1.124%	483,127	+11.136%
2026-03-12	9.0000	9.030000	8.9000	8.9000	-1.766%	626,883	+9.888%
2026-03-11	9.1000	9.120000	9.0350	9.0600	0.000%	477,765	+7.947%
2026-03-10	9.1600	9.200000	9.0400	9.0600	-0.767%	877,649	+7.947%
2026-03-09	9.1900	9.220000	9.0000	9.1300	-1.616%	686,341	+7.119%
2026-03-06	9.3500	9.350000	9.2361	9.2800	-1.382%	466,968	+5.388%
2026-03-05	9.5500	9.550000	9.3600	9.4100	-1.466%	467,562	+3.932%
2026-03-04	9.5500	9.575000	9.5000	9.5500	+0.105%	207,214	+2.408%
2026-03-03	9.5600	9.580000	9.4100	9.5400	-1.140%	384,236	+2.516%
2026-03-02	9.6000	9.675000	9.5600	9.6500	-0.207%	393,748	+1.347%
2026-02-27	9.6900	9.690000	9.6300	9.6700	-0.309%	517,828	+1.138%
2026-02-26	9.6400	9.705000	9.6210	9.7000	+0.937%	431,240	+0.825%
2026-02-25	9.6200	9.650000	9.5800	9.6100	+0.418%	267,959	+1.769%
2026-02-24	9.5000	9.570000	9.4650	9.5700	+0.631%	345,383	+2.194%
2026-02-23	9.6000	9.640000	9.5000	9.5100	-0.731%	270,063	+2.839%
2026-02-20	9.5900	9.620000	9.5540	9.5800	-0.104%	477,649	+2.088%
2026-02-19	9.5700	9.635000	9.5435	9.5900	0.000%	204,117	+1.981%
2026-02-18	9.5100	9.640000	9.5098	9.5900	+0.947%	285,656	+1.981%
2026-02-17	9.4600	9.530000	9.4600	9.5000	+0.211%	287,226	+2.947%
2026-02-13	9.4300	9.535200	9.3800	9.4800	-0.525%	389,316	+3.165%
2026-02-12	9.6500	9.676400	9.5000	9.5300	-0.729%	453,154	+2.623%
2026-02-11	9.6900	9.705000	9.6000	9.6000	-0.312%	248,011	+1.875%
2026-02-10	9.7500	9.760000	9.6100	9.6300	-1.129%	443,549	+1.558%
2026-02-09	9.7000	9.750000	9.6700	9.7400	+0.412%	342,763	+0.411%
2026-02-06	9.5800	9.710000	9.5800	9.7000	+1.253%	325,837	+0.825%
2026-02-05	9.6300	9.638500	9.5500	9.5800	-0.828%	422,335	+2.088%
2026-02-04	9.6700	9.695000	9.6345	9.6600	-0.103%	412,886	+1.242%
2026-02-03	9.7100	9.710000	9.6000	9.6700	-0.309%	473,218	+1.138%
2026-02-02	9.6000	9.700000	9.5800	9.7000	+0.937%	472,301	+0.825%
2026-01-30	9.6100	9.620000	9.5500	9.6100	-0.104%	465,591	+1.769%
2026-01-29	9.5300	9.620000	9.5000	9.6200	+1.263%	553,747	+1.663%
2026-01-28	9.5200	9.520700	9.4900	9.5000	0.000%	425,887	+2.947%
2026-01-27	9.5100	9.520000	9.4600	9.5000	+0.211%	369,922	+2.947%
2026-01-26	9.5200	9.520000	9.4700	9.4800	-0.211%	415,616	+3.165%
2026-01-23	9.5200	9.540000	9.4800	9.5000	-0.315%	311,224	+2.947%
2026-01-22	9.5300	9.570000	9.5099	9.5300	+0.527%	404,449	+2.623%
2026-01-21	9.3300	9.490000	9.3300	9.4800	+1.390%	510,357	+3.165%
2026-01-20	9.3600	9.409900	9.3300	9.3500	-1.371%	578,285	+4.599%
2026-01-16	9.5000	9.560000	9.4746	9.4800	0.000%	309,993	+3.165%
2026-01-15	9.5200	9.550000	9.4800	9.4800	-0.420%	433,633	+3.165%
2026-01-14	9.5300	9.550000	9.4650	9.5200	-0.418%	335,361	+2.731%
2026-01-13	9.5500	9.580000	9.5300	9.5600	-0.104%	314,195	+2.301%
2026-01-12	9.5300	9.590000	9.5300	9.5700	-0.209%	420,924	+2.194%
2026-01-09	9.5300	9.620000	9.5000	9.5900	+0.735%	426,548	+1.981%
2026-01-08	9.4400	9.535000	9.4000	9.5200	+0.847%	492,773	+2.731%
2026-01-07	9.5200	9.539900	9.4400	9.4400	-0.840%	403,369	+3.602%
2026-01-06	9.4400	9.540000	9.4400	9.5200	+0.634%	452,851	+2.731%
2026-01-05	9.4200	9.470000	9.3745	9.4600	+0.745%	595,372	+3.383%
2026-01-02	9.4900	9.490000	9.3745	9.3900	-0.949%	678,793	+4.153%
2025-12-31	9.4900	9.500000	9.4100	9.4800	+0.851%	1,226,714	+3.165%
2025-12-30	9.3100	9.400000	9.3100	9.4000	+1.293%	645,982	+4.043%
2025-12-29	9.3100	9.310000	9.2550	9.2800	-0.429%	420,580	+5.388%
2025-12-26	9.3400	9.340000	9.3100	9.3200	0.000%	235,876	+4.936%
2025-12-24	9.3500	9.350000	9.3100	9.3200	-0.214%	267,874	+4.936%
2025-12-23	9.3100	9.350000	9.3100	9.3400	+0.107%	413,542	+4.711%
2025-12-22	9.2700	9.335000	9.2400	9.3300	-0.533%	291,328	+4.823%
2025-12-19	9.3300	9.380000	9.3297	9.3800	+0.860%	528,673	+4.264%
2025-12-18	9.2900	9.350000	9.2850	9.3000	+0.324%	406,121	+5.161%
2025-12-17	9.3200	9.330000	9.2700	9.2700	-0.536%	478,738	+5.502%
2025-12-16	9.3400	9.368600	9.2800	9.3200	-0.745%	862,709	+4.936%
2025-12-15	9.2300	9.390000	9.2100	9.3900	+2.065%	708,865	+4.153%
2025-12-12	9.2100	9.259500	9.1800	9.2000	-0.217%	428,466	+6.304%
2025-12-11	9.1900	9.260000	9.1800	9.2200	+0.109%	503,513	+6.074%
2025-12-10	9.1500	9.250000	9.1400	9.2100	+0.876%	556,801	+6.189%
2025-12-09	9.1500	9.190000	9.1300	9.1300	-0.109%	316,857	+7.119%
2025-12-08	9.1500	9.210000	9.1100	9.1400	-0.327%	337,029	+7.002%
2025-12-05	9.1300	9.209000	9.1300	9.1700	+0.219%	275,313	+6.652%
2025-12-04	9.1100	9.170000	9.1100	9.1500	+0.219%	195,888	+6.885%
2025-12-03	9.0700	9.160000	9.0700	9.1300	-0.109%	345,729	+7.119%
2025-12-02	9.1200	9.150000	9.0801	9.1400	+0.329%	428,369	+7.002%
2025-12-01	9.1400	9.230000	9.1100	9.1100	-0.978%	507,111	+7.355%
2025-11-28	9.1800	9.200000	9.1600	9.2000	+0.877%	375,782	+6.304%
2025-11-26	9.0000	9.150000	9.0000	9.1200	+1.221%	461,123	+7.237%
2025-11-25	8.9300	9.010000	8.9100	9.0100	+1.350%	415,330	+8.546%
2025-11-24	8.8600	8.930000	8.8400	8.8900	+1.023%	407,720	+10.011%
2025-11-21	8.7000	8.840000	8.7000	8.8000	+1.382%	391,576	+11.136%
2025-11-20	8.8100	8.880000	8.6800	8.6800	-0.800%	637,238	+12.673%
2025-11-19	8.8200	8.873800	8.7500	8.7500	-0.568%	471,496	+11.771%
2025-11-18	8.8500	8.865200	8.7900	8.8000	-0.901%	493,719	+11.136%
2025-11-17	8.9400	8.990000	8.8700	8.8800	-0.893%	507,589	+10.135%
2025-11-14	8.9400	8.980000	8.9000	8.9600	-0.665%	421,523	+9.152%
2025-11-13	9.1000	9.100000	9.0000	9.0200	-0.988%	439,325	+8.426%
2025-11-12	9.0800	9.129900	9.0500	9.1100	+0.552%	398,791	+7.355%
2025-11-11	9.0500	9.130000	9.0300	9.0600	0.000%	506,038	+7.947%
2025-11-10	8.9900	9.060000	8.9600	9.0600	+1.342%	328,303	+7.947%
2025-11-07	8.9900	8.990000	8.9100	8.9400	-0.667%	375,011	+9.396%
2025-11-06	9.0300	9.030000	8.9700	9.0000	-0.222%	310,418	+8.667%
2025-11-05	9.0200	9.059700	8.9800	9.0200	+0.222%	433,728	+8.426%
2025-11-04	9.0100	9.027700	8.9700	9.0000	-0.881%	352,602	+8.667%
2025-11-03	9.1200	9.120000	9.0500	9.0800	-0.329%	305,608	+7.709%
2025-10-31	9.1200	9.130000	9.0600	9.1100	+0.552%	440,297	+7.355%
2025-10-30	9.0700	9.125000	9.0400	9.0600	-0.440%	516,099	+7.947%
2025-10-29	9.1300	9.140000	9.0350	9.1000	-0.438%	292,925	+7.473%
2025-10-28	9.1900	9.190000	9.1100	9.1400	-0.218%	271,970	+7.002%
2025-10-27	9.1300	9.200000	9.1100	9.1600	+0.770%	490,695	+6.769%
2025-10-24	9.0300	9.090000	9.0200	9.0900	+1.112%	310,139	+7.591%
2025-10-23	8.9600	9.020000	8.9450	8.9900	0.000%	399,100	+8.788%
2025-10-22	9.0600	9.065700	8.9500	8.9900	-0.333%	350,115	+8.788%
2025-10-21	8.9900	9.031900	8.9700	9.0200	+0.445%	273,822	+8.426%
2025-10-20	9.0000	9.043100	8.9700	8.9800	+0.335%	451,125	+8.909%
2025-10-17	9.0100	9.015000	8.9400	8.9500	-0.445%	190,680	+9.274%
2025-10-16	9.1000	9.100000	8.9550	8.9900	-0.991%	386,711	+8.788%
2025-10-15	9.1500	9.150000	9.0500	9.0800	-0.765%	592,708	+7.709%
2025-10-14	9.0400	9.200000	8.9700	9.1500	+1.105%	832,787	+6.885%
2025-10-13	9.0200	9.050000	8.9799	9.0500	+1.230%	316,972	+8.066%
2025-10-10	9.1400	9.149900	8.9050	8.9400	-1.866%	603,098	+9.396%
2025-10-09	9.2100	9.215000	9.0650	9.1100	-0.763%	572,698	+7.355%
2025-10-08	9.2100	9.230000	9.1600	9.1800	-0.109%	522,440	+6.536%
2025-10-07	9.1900	9.240000	9.1300	9.1900	+0.328%	577,035	+6.420%
2025-10-06	9.1100	9.160000	9.0400	9.1600	+0.549%	407,190	+6.769%
2025-10-03	9.1100	9.150000	9.0850	9.1100	-0.328%	297,132	+7.355%
2025-10-02	9.1200	9.140000	9.0650	9.1400	+0.219%	268,995	+7.002%
2025-10-01	9.0800	9.120000	9.0350	9.1200	+0.110%	415,360	+7.237%
2025-09-30	9.0700	9.110000	9.0400	9.1100	+0.552%	472,992	+7.355%
2025-09-29	9.0100	9.060000	9.0000	9.0600	+0.891%	607,581	+7.947%
2025-09-26	9.0100	9.010000	8.9500	8.9800	-0.664%	273,792	+8.909%
2025-09-25	8.9900	9.040000	8.9300	9.0400	+0.444%	507,414	+8.186%
2025-09-24	9.0400	9.040000	8.9900	9.0000	-0.222%	283,390	+8.667%
2025-09-23	9.0400	9.060000	9.0100	9.0200	-0.111%	298,424	+8.426%
2025-09-22	9.0000	9.040000	8.9900	9.0300	+0.222%	353,990	+8.306%
2025-09-19	9.0200	9.029900	8.9800	9.0100	+0.222%	366,304	+8.546%
2025-09-18	9.0000	9.010000	8.9800	8.9900	+0.111%	319,473	+8.788%
2025-09-17	9.0100	9.023166	8.9800	8.9800	-0.111%	435,734	+8.909%
2025-09-16	9.0100	9.030000	8.9900	8.9900	-0.443%	292,564	+8.788%
2025-09-15	9.0000	9.050000	8.9900	9.0300	-0.221%	299,303	+8.306%
2025-09-12	9.0700	9.080000	9.0500	9.0500	-0.440%	451,514	+8.066%
2025-09-11	9.0800	9.110000	9.0700	9.0900	-0.110%	351,637	+7.591%
2025-09-10	9.1000	9.100000	9.0600	9.1000	+0.331%	267,509	+7.473%
2025-09-09	9.0400	9.070000	9.0100	9.0700	+0.554%	287,099	+7.828%
2025-09-08	9.0400	9.040000	8.9900	9.0200	-0.111%	345,520	+8.426%
2025-09-05	9.0800	9.092300	8.9900	9.0300	-0.331%	292,106	+8.306%
2025-09-04	9.0500	9.070000	9.0035	9.0600	+0.443%	277,935	+7.947%
2025-09-03	9.0500	9.074400	8.9800	9.0200	0.000%	432,931	+8.426%
2025-09-02	9.0000	9.030000	8.9501	9.0200	-0.331%	389,578	+8.426%
2025-08-29	9.0800	9.090000	9.0410	9.0500	-0.221%	444,326	+8.066%
2025-08-28	9.0500	9.070000	9.0200	9.0700	+0.554%	419,761	+7.828%
2025-08-27	9.0400	9.040000	9.0100	9.0200	-0.221%	267,769	+8.426%
2025-08-26	8.9700	9.050000	8.9500	9.0400	+0.556%	422,738	+8.186%
2025-08-25	9.0000	9.030000	8.9700	8.9900	-0.111%	390,978	+8.788%
2025-08-22	8.8600	9.020000	8.8572	9.0000	+1.810%	648,332	+8.667%
2025-08-21	8.8200	8.860000	8.8000	8.8400	-0.226%	337,958	+10.633%
2025-08-20	8.9000	8.910000	8.8350	8.8600	-0.225%	229,099	+10.384%
2025-08-19	8.8900	8.910000	8.8500	8.8800	+0.113%	305,347	+10.135%
2025-08-18	8.8200	8.870000	8.8100	8.8700	+0.453%	408,935	+10.259%
2025-08-15	8.9500	8.960000	8.8300	8.8300	-1.670%	360,353	+10.759%
2025-08-14	9.0000	9.000000	8.9250	8.9800	-0.222%	257,643	+8.909%
2025-08-13	8.9200	9.000000	8.9100	9.0000	+0.897%	393,855	+8.667%
2025-08-12	8.8900	8.920000	8.8700	8.9200	+0.677%	314,139	+9.641%
2025-08-11	8.8700	8.890000	8.8592	8.8600	-0.225%	316,322	+10.384%
2025-08-08	8.8200	8.895000	8.7600	8.8800	+1.024%	378,006	+10.135%
2025-08-07	8.8200	8.830000	8.7600	8.7900	-0.227%	303,427	+11.263%
2025-08-06	8.7600	8.820000	8.7300	8.8100	+1.032%	448,133	+11.010%
2025-08-05	8.7300	8.772600	8.7000	8.7200	-0.115%	229,232	+12.156%
2025-08-04	8.7000	8.750000	8.6693	8.7300	+0.345%	350,868	+12.027%
2025-08-01	8.7700	8.790000	8.6400	8.7000	-1.472%	576,601	+12.414%
2025-07-31	8.8900	8.890000	8.7700	8.8300	-0.113%	619,926	+10.759%
2025-07-30	8.8500	8.880000	8.8000	8.8400	0.000%	519,177	+10.633%
2025-07-29	8.8300	8.850000	8.8000	8.8400	0.000%	362,397	+10.633%
2025-07-28	8.8700	8.870000	8.8200	8.8400	-0.674%	325,101	+10.633%
2025-07-25	8.8600	8.900000	8.8200	8.9000	+0.793%	327,330	+9.888%
2025-07-24	8.8800	8.912700	8.8300	8.8300	-0.563%	484,717	+10.759%
2025-07-23	8.8000	8.880000	8.7801	8.8800	+0.909%	271,776	+10.135%
2025-07-22	8.7700	8.800000	8.7500	8.8000	+0.342%	231,132	+11.136%
2025-07-21	8.7300	8.790000	8.7300	8.7700	+0.573%	425,180	+11.517%
2025-07-18	8.8600	8.860000	8.7050	8.7200	-1.580%	1,207,217	+12.156%
2025-07-17	8.8200	8.860000	8.7900	8.8600	+0.454%	336,264	+10.384%
2025-07-16	8.8400	8.840000	8.7400	8.8200	+0.114%	439,937	+10.884%
2025-07-15	8.8600	8.860000	8.7700	8.8100	-1.122%	329,600	+11.010%
2025-07-14	8.9000	8.940000	8.8700	8.9100	+0.112%	401,141	+9.764%
2025-07-11	8.9500	8.950000	8.8800	8.9000	-0.670%	222,642	+9.888%
2025-07-10	8.9500	8.960000	8.9000	8.9600	+0.336%	320,678	+9.152%
2025-07-09	8.9200	8.970000	8.8800	8.9300	+0.563%	442,593	+9.518%
2025-07-08	8.9200	8.930000	8.8400	8.8800	0.000%	326,918	+10.135%
2025-07-07	8.9500	8.961700	8.8500	8.8800	-1.224%	376,423	+10.135%
2025-07-03	8.9100	8.990000	8.9000	8.9900	+0.559%	244,291	+8.788%
2025-07-02	8.9400	8.990000	8.8900	8.9400	+0.224%	499,701	+9.396%
2025-07-01	8.8400	8.940000	8.8400	8.9200	+0.337%	550,537	+9.641%
2025-06-30	8.8900	8.890000	8.8250	8.8900	+0.794%	590,644	+10.011%
2025-06-27	8.7500	8.830000	8.7260	8.8200	+1.031%	426,585	+10.884%
2025-06-26	8.6900	8.750000	8.6900	8.7300	+0.230%	272,907	+12.027%
2025-06-25	8.6900	8.710000	8.6600	8.7100	+0.461%	398,560	+12.285%
2025-06-24	8.5700	8.680000	8.5700	8.6700	+1.167%	403,953	+12.803%
2025-06-23	8.5600	8.600000	8.5100	8.5700	+0.469%	451,204	+14.119%
2025-06-20	8.5400	8.570000	8.5200	8.5300	+0.117%	227,800	+14.654%
2025-06-18	8.5300	8.560000	8.5200	8.5200	-0.117%	213,041	+14.789%
2025-06-17	8.6000	8.600000	8.5300	8.5300	-0.698%	229,131	+14.654%
2025-06-16	8.6200	8.629900	8.5850	8.5900	+0.117%	259,238	+13.853%
2025-06-13	8.5900	8.605000	8.5500	8.5800	-1.266%	355,372	+13.986%
2025-06-12	8.6700	8.690000	8.6500	8.6900	+0.462%	253,720	+12.543%
2025-06-11	8.7000	8.700000	8.6400	8.6500	-0.231%	342,368	+13.064%
2025-06-10	8.6300	8.670000	8.6200	8.6700	+0.697%	278,983	+12.803%
2025-06-09	8.6000	8.628900	8.5700	8.6100	+0.116%	306,173	+13.589%
2025-06-06	8.5600	8.621400	8.5600	8.6000	+0.939%	363,453	+13.721%
2025-06-05	8.5700	8.590000	8.5100	8.5200	-0.583%	490,026	+14.789%
2025-06-04	8.6100	8.620000	8.5700	8.5700	-0.465%	344,604	+14.119%
2025-06-03	8.5600	8.649800	8.5400	8.6100	+0.116%	374,214	+13.589%
2025-06-02	8.5700	8.600000	8.5250	8.6000	+0.467%	554,318	+13.721%
2025-05-30	8.5700	8.590000	8.5100	8.5600	-0.349%	468,456	+14.252%
2025-05-29	8.5000	8.590000	8.4800	8.5900	+1.417%	425,340	+13.853%
2025-05-28	8.5400	8.578000	8.4650	8.4700	-0.820%	316,992	+15.466%
2025-05-27	8.5000	8.560000	8.5000	8.5400	+1.546%	282,030	+14.520%
2025-05-23	8.4100	8.450000	8.3800	8.4100	-0.591%	300,000	+16.290%
2025-05-22	8.5000	8.590000	8.4200	8.4600	-0.353%	363,191	+15.603%
2025-05-21	8.5800	8.589700	8.4600	8.4900	-1.622%	425,058	+15.194%
2025-05-20	8.6000	8.630000	8.5603	8.6300	+0.583%	352,438	+13.326%
2025-05-19	8.5000	8.580000	8.4911	8.5800	+0.117%	298,855	+13.986%
2025-05-16	8.5300	8.600000	8.5101	8.5700	+0.705%	330,453	+14.119%
2025-05-15	8.5700	8.570000	8.4800	8.5100	-1.161%	307,952	+14.924%
2025-05-14	8.7000	8.720000	8.6050	8.6100	-0.806%	330,121	+13.589%
2025-05-13	8.6500	8.680000	8.6201	8.6800	+0.930%	446,975	+12.673%
2025-05-12	8.6600	8.680000	8.5600	8.6000	+1.058%	426,741	+13.721%
2025-05-09	8.4500	8.515000	8.4201	8.5100	+0.949%	315,678	+14.924%
2025-05-08	8.4700	8.540000	8.4000	8.4300	+0.717%	483,811	+16.014%
2025-05-07	8.4000	8.435000	8.3600	8.3700	+0.120%	372,904	+16.846%
2025-05-06	8.3600	8.440000	8.3200	8.3600	-0.119%	503,495	+16.986%
2025-05-05	8.3300	8.410000	8.3219	8.3700	-0.238%	413,564	+16.846%
2025-05-02	8.3900	8.400000	8.3201	8.3900	+0.963%	352,857	+16.567%
2025-05-01	8.3000	8.330000	8.2100	8.3100	+0.727%	648,130	+17.690%
2025-04-30	8.2600	8.280000	8.1400	8.2500	-0.483%	1,475,349	+18.545%
2025-04-29	8.2500	8.305000	8.2250	8.2900	+0.729%	342,348	+17.973%
2025-04-28	8.2900	8.300000	8.2100	8.2300	-0.242%	360,636	+18.834%
2025-04-25	8.2400	8.300000	8.1650	8.2500	+0.610%	351,509	+18.545%
2025-04-24	8.1500	8.200000	8.1050	8.2000	+1.360%	268,840	+19.268%
2025-04-23	8.1700	8.200000	8.0650	8.0900	+0.873%	453,617	+20.890%
2025-04-22	7.9200	8.020000	7.9100	8.0200	+2.689%	627,444	+21.945%
2025-04-21	7.9300	7.970000	7.7600	7.8100	-2.008%	503,834	+25.224%
2025-04-17	7.9800	8.040000	7.9500	7.9700	+0.252%	452,078	+22.710%
2025-04-16	7.9900	8.048000	7.8900	7.9500	-1.242%	433,198	+23.019%
2025-04-15	8.0800	8.150000	8.0100	8.0500	-0.740%	356,487	+21.491%
2025-04-14	8.1900	8.190000	8.0508	8.1100	+1.122%	375,073	+20.592%
2025-04-11	7.9400	8.076800	7.8700	8.0200	+0.375%	342,384	+21.945%
2025-04-10	8.1700	8.170000	7.8000	7.9900	-2.323%	391,897	+22.403%
2025-04-09	7.6800	8.220000	7.6000	8.1800	+7.068%	824,390	+19.560%
2025-04-08	7.9500	8.019100	7.5850	7.6400	+0.526%	881,578	+28.010%
2025-04-07	7.2500	7.700000	7.1600	7.6000	-1.682%	1,203,221	+28.684%
2025-04-04	8.2200	8.250000	7.7300	7.7300	-7.646%	1,207,678	+26.520%
2025-04-03	8.4300	8.480000	8.3600	8.3700	-2.900%	490,182	+16.846%
2025-04-02	8.6000	8.670000	8.5600	8.6200	-0.116%	310,649	+13.457%
2025-04-01	8.6300	8.660000	8.5700	8.6300	+0.349%	387,023	+13.326%
2025-03-31	8.6000	8.640000	8.5400	8.6000	-0.463%	822,767	+13.721%
2025-03-28	8.6500	8.680000	8.5700	8.6400	-0.346%	438,963	+13.194%
2025-03-27	8.6500	8.670000	8.5800	8.6700	+0.231%	365,952	+12.803%
2025-03-26	8.6700	8.720000	8.6500	8.6500	-0.803%	352,815	+13.064%
2025-03-25	8.7400	8.780000	8.7100	8.7200	+0.461%	391,994	+12.156%
2025-03-24	8.6600	8.685000	8.6250	8.6800	+1.048%	398,667	+12.673%
2025-03-21	8.6300	8.650000	8.5510	8.5900	-0.694%	444,995	+13.853%
2025-03-20	8.6600	8.716600	8.6227	8.6500	-0.346%	245,406	+13.064%
2025-03-19	8.7000	8.705000	8.6000	8.6800	+0.115%	436,100	+12.673%
2025-03-18	8.6700	8.690000	8.6100	8.6700	+0.347%	304,822	+12.803%
2025-03-17	8.5900	8.750000	8.5900	8.6400	+0.465%	641,127	+13.194%
2025-03-14	8.5200	8.615000	8.5143	8.6000	+0.821%	225,262	+13.721%
2025-03-13	8.5800	8.619900	8.5200	8.5300	-0.234%	462,111	+14.654%
2025-03-12	8.6500	8.666900	8.5000	8.5500	-0.466%	470,362	+14.386%
2025-03-11	8.7100	8.720000	8.5550	8.5900	-1.378%	549,431	+13.853%
2025-03-10	8.7300	8.750000	8.6200	8.7100	-0.571%	512,642	+12.285%
2025-03-07	8.6900	8.770000	8.6500	8.7600	+0.459%	301,393	+11.644%
2025-03-06	8.8000	8.820000	8.6500	8.7200	-1.580%	411,034	+12.156%
2025-03-05	8.7600	8.870000	8.7100	8.8600	+1.373%	413,524	+10.384%
2025-03-04	8.8200	8.840000	8.6200	8.7400	-1.577%	574,841	+11.899%
2025-03-03	8.9600	8.980000	8.8401	8.8800	-0.671%	353,984	+10.135%
2025-02-28	8.8600	8.965000	8.8200	8.9400	+1.361%	674,043	+9.396%
2025-02-27	8.8300	8.860000	8.7700	8.8200	+0.341%	416,026	+10.884%
2025-02-26	8.8200	8.860000	8.7600	8.7900	-0.678%	302,752	+11.263%
2025-02-25	8.8600	8.899900	8.8100	8.8500	+0.340%	468,031	+10.508%
2025-02-24	8.8400	8.880000	8.7900	8.8200	-0.113%	291,118	+10.884%
2025-02-21	8.8900	8.900000	8.7900	8.8300	-0.563%	365,460	+10.759%
2025-02-20	8.9000	8.924100	8.8322	8.8800	0.000%	384,196	+10.135%
2025-02-19	8.8800	8.900000	8.8300	8.8800	-0.337%	325,267	+10.135%
2025-02-18	8.9100	8.915000	8.8200	8.9100	-0.224%	447,843	+9.764%
2025-02-14	8.9300	8.960000	8.8827	8.9300	-0.446%	307,070	+9.518%
2025-02-13	8.9300	8.990000	8.9100	8.9700	+0.900%	351,189	+9.030%
2025-02-12	8.8500	8.910000	8.7927	8.8900	+0.339%	444,161	+10.011%
2025-02-11	8.8000	8.860000	8.7867	8.8600	+0.682%	250,829	+10.384%
2025-02-10	8.8100	8.839900	8.7600	8.8000	0.000%	359,853	+11.136%