Dark

BOE
BlackRock Enhanced Global Dividend Trust
stock NYSE Closed Ended Fund

At Close

Jul 31, 2026 3:59:56 PM EDT

12.06USD-0.659%(-0.08)87,488

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-12.14)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

12.11USD+0.415%(+0.05)1,251

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	12.2100	12.2100	12.0600	12.1100	-0.247%	87,488	0.000%
2026-07-30	11.9300	12.1600	11.8600	12.1400	+2.447%	92,922	-0.247%
2026-07-29	11.9900	12.0000	11.8200	11.8500	-1.085%	83,884	+2.194%
2026-07-28	11.9400	12.0200	11.8230	11.9800	+0.842%	78,614	+1.085%
2026-07-27	12.0000	12.0800	11.7900	11.8800	-0.252%	111,573	+1.936%
2026-07-24	11.9100	11.9399	11.8500	11.9100	+0.422%	71,261	+1.679%
2026-07-23	11.9300	11.9650	11.7971	11.8600	-0.919%	94,570	+2.108%
2026-07-22	12.0000	12.0268	11.9200	11.9700	+0.084%	91,649	+1.170%
2026-07-21	12.0900	12.0900	11.9400	11.9600	-0.333%	92,556	+1.254%
2026-07-20	12.0200	12.0400	11.9140	12.0000	+0.503%	62,629	+0.917%
2026-07-17	12.0500	12.1100	11.9200	11.9400	-1.809%	68,235	+1.424%
2026-07-16	12.1700	12.2400	12.0859	12.1600	-0.082%	62,438	-0.411%
2026-07-15	12.1600	12.2350	12.1200	12.1700	-0.082%	64,743	-0.493%
2026-07-14	12.2800	12.2800	12.1600	12.1800	-0.653%	97,954	-0.575%
2026-07-13	12.2600	12.3500	12.2100	12.2600	-0.163%	126,179	-1.223%
2026-07-10	12.2200	12.3381	12.1950	12.2800	+0.656%	68,214	-1.384%
2026-07-09	12.1900	12.2200	12.1550	12.2000	+0.577%	73,309	-0.738%
2026-07-08	12.1500	12.1597	11.9901	12.1300	-0.574%	83,532	-0.165%
2026-07-07	12.2000	12.2400	12.1400	12.2000	+0.247%	87,500	-0.738%
2026-07-06	12.1300	12.2700	12.1000	12.1700	+0.579%	131,786	-0.493%
2026-07-02	12.1300	12.2000	12.0100	12.1000	+0.166%	79,262	+0.083%
2026-07-01	12.0800	12.1500	12.0500	12.0800	-0.083%	124,195	+0.248%
2026-06-30	12.0500	12.1000	12.0300	12.0900	+0.834%	171,621	+0.165%
2026-06-29	11.9200	11.9900	11.8800	11.9900	+1.352%	131,023	+1.001%
2026-06-26	11.7700	11.9100	11.6919	11.8300	+0.169%	70,741	+2.367%
2026-06-25	11.8600	11.9500	11.7501	11.8100	+0.340%	68,867	+2.540%
2026-06-24	11.8200	11.8700	11.7500	11.7700	-0.170%	75,577	+2.889%
2026-06-23	11.7000	11.8300	11.7000	11.7900	-0.169%	81,465	+2.714%
2026-06-22	11.8900	11.9300	11.7800	11.8100	-0.589%	98,557	+2.540%
2026-06-18	11.9300	11.9900	11.8450	11.8800	+0.338%	79,598	+1.936%
2026-06-17	11.9900	12.0182	11.7800	11.8400	-0.921%	88,028	+2.280%
2026-06-16	12.0200	12.0200	11.9300	11.9500	-0.582%	51,162	+1.339%
2026-06-15	11.9800	12.0500	11.9500	12.0200	+0.754%	76,475	+0.749%
2026-06-12	11.9400	11.9700	11.8800	11.9300	+0.590%	100,238	+1.509%
2026-06-11	11.7800	11.9400	11.6950	11.8600	+1.281%	146,613	+2.108%
2026-06-10	11.8100	11.8600	11.6898	11.7100	-0.847%	100,813	+3.416%
2026-06-09	11.7600	11.8800	11.5900	11.8100	+1.200%	166,602	+2.540%
2026-06-08	11.8200	11.8700	11.6300	11.6700	-0.427%	96,244	+3.770%
2026-06-05	11.9600	11.9850	11.6801	11.7200	-2.170%	135,836	+3.328%
2026-06-04	11.9800	12.0200	11.9700	11.9800	-0.250%	95,368	+1.085%
2026-06-03	12.0800	12.1000	11.9900	12.0100	-0.497%	86,370	+0.833%
2026-06-02	12.0000	12.1000	12.0000	12.0700	+0.835%	131,421	+0.331%
2026-06-01	12.0800	12.0800	11.9402	11.9700	-0.911%	211,908	+1.170%
2026-05-29	12.0300	12.0900	12.0150	12.0800	+0.583%	124,090	+0.248%
2026-05-28	12.0000	12.0200	11.9400	12.0100	+0.167%	118,216	+0.833%
2026-05-27	11.9700	11.9992	11.9222	11.9900	+0.503%	61,827	+1.001%
2026-05-26	11.9200	11.9900	11.8800	11.9300	+0.675%	123,904	+1.509%
2026-05-22	11.9300	11.9363	11.8079	11.8500	-0.084%	82,322	+2.194%
2026-05-21	11.8400	11.8900	11.7750	11.8600	+0.254%	95,539	+2.108%
2026-05-20	11.6800	11.8400	11.6300	11.8300	+1.632%	159,209	+2.367%
2026-05-19	11.5100	11.6600	11.5100	11.6400	+0.172%	110,531	+4.038%
2026-05-18	11.6100	11.6400	11.5200	11.6200	+0.606%	120,284	+4.217%
2026-05-15	11.7400	11.7896	11.5400	11.5500	-2.860%	101,692	+4.848%
2026-05-14	11.9000	11.9800	11.8600	11.8900	+0.084%	105,478	+1.850%
2026-05-13	11.9000	11.9000	11.8000	11.8800	-0.084%	123,586	+1.936%
2026-05-12	11.9300	11.9300	11.8100	11.8900	-0.252%	84,268	+1.850%
2026-05-11	11.9100	11.9500	11.8600	11.9200	+0.168%	148,205	+1.594%
2026-05-08	11.9200	11.9200	11.8100	11.9000	+0.168%	62,074	+1.765%
2026-05-07	11.9900	11.9900	11.8300	11.8800	-0.252%	124,872	+1.936%
2026-05-06	11.8700	11.9200	11.7901	11.9100	+1.189%	117,677	+1.679%
2026-05-05	11.7800	11.8000	11.7255	11.7700	+0.598%	62,719	+2.889%
2026-05-04	11.8600	11.8600	11.6600	11.7000	-1.099%	93,008	+3.504%
2026-05-01	11.8800	11.9300	11.8019	11.8300	0.000%	107,624	+2.367%
2026-04-30	11.7300	11.8400	11.6668	11.8300	+1.720%	147,247	+2.367%
2026-04-29	11.6800	11.7300	11.6000	11.6300	-0.343%	139,476	+4.127%
2026-04-28	11.7000	11.7100	11.6000	11.6700	-0.512%	110,234	+3.770%
2026-04-27	11.7000	11.7300	11.6500	11.7300	+0.600%	137,086	+3.240%
2026-04-24	11.6000	11.6900	11.5600	11.6600	+0.344%	104,578	+3.859%
2026-04-23	11.6800	11.7400	11.5600	11.6200	-0.343%	94,035	+4.217%
2026-04-22	11.7300	11.7970	11.6500	11.6600	-0.171%	58,880	+3.859%
2026-04-21	11.7600	11.8100	11.6400	11.6800	-0.511%	82,031	+3.682%
2026-04-20	11.7600	11.7813	11.7108	11.7400	-0.255%	53,073	+3.152%
2026-04-17	11.7600	11.8400	11.6900	11.7700	+0.512%	156,587	+2.889%
2026-04-16	11.6900	11.7100	11.6300	11.7100	+0.515%	88,407	+3.416%
2026-04-15	11.6800	11.7500	11.6200	11.6500	-0.851%	170,419	+3.948%
2026-04-14	11.6900	11.7500	11.6100	11.7500	+1.032%	152,081	+3.064%
2026-04-13	11.4800	11.6400	11.4200	11.6300	+1.307%	150,708	+4.127%
2026-04-10	11.5700	11.5700	11.4400	11.4800	-0.174%	112,190	+5.488%
2026-04-09	11.5100	11.5200	11.4201	11.5000	+0.349%	210,088	+5.304%
2026-04-08	11.4000	11.5100	11.3500	11.4600	+2.596%	163,705	+5.672%
2026-04-07	11.1700	11.1700	11.0675	11.1700	0.000%	226,236	+8.415%
2026-04-06	11.1200	11.1899	11.0601	11.1700	+0.269%	147,947	+8.415%
2026-04-02	10.9800	11.1600	10.9100	11.1400	+0.270%	225,637	+8.707%
2026-04-01	10.9700	11.1700	10.9700	11.1100	+1.369%	186,671	+9.001%
2026-03-31	10.6700	10.9600	10.6700	10.9600	+3.202%	204,952	+10.493%
2026-03-30	10.6800	10.7799	10.6000	10.6200	-0.188%	119,655	+14.030%
2026-03-27	10.8000	10.8385	10.5900	10.6400	-1.664%	156,920	+13.816%
2026-03-26	10.9700	11.0600	10.8000	10.8200	-2.081%	167,126	+11.922%
2026-03-25	11.1000	11.1323	11.0330	11.0500	+0.546%	185,098	+9.593%
2026-03-24	10.9300	11.0700	10.8550	10.9900	+0.457%	168,542	+10.191%
2026-03-23	10.9700	11.0300	10.8608	10.9400	+0.923%	156,763	+10.695%
2026-03-20	11.0400	11.0400	10.7636	10.8400	-1.455%	110,776	+11.716%
2026-03-19	11.0900	11.1050	10.9200	11.0000	-1.434%	285,635	+10.091%
2026-03-18	11.2900	11.2900	11.1400	11.1600	-1.151%	154,625	+8.513%
2026-03-17	11.3100	11.3500	11.2505	11.2900	+0.534%	82,737	+7.263%
2026-03-16	11.2100	11.2799	11.1900	11.2300	+0.808%	106,945	+7.836%
2026-03-13	11.2600	11.3000	11.1200	11.1400	-1.416%	97,134	+8.707%
2026-03-12	11.4400	11.5000	11.3000	11.3000	-1.654%	192,344	+7.168%
2026-03-11	11.4900	11.5600	11.4101	11.4900	+0.262%	264,574	+5.396%
2026-03-10	11.4000	11.5000	11.3700	11.4600	+0.969%	271,095	+5.672%
2026-03-09	11.2900	11.3800	11.1101	11.3500	-0.264%	294,125	+6.696%
2026-03-06	11.3900	11.4500	11.3600	11.3800	-1.557%	176,315	+6.415%
2026-03-05	11.7300	11.7400	11.5100	11.5600	-1.449%	232,579	+4.758%
2026-03-04	11.7400	11.8399	11.7200	11.7300	-0.085%	151,802	+3.240%
2026-03-03	11.9500	11.9850	11.6000	11.7400	-2.167%	288,272	+3.152%
2026-03-02	11.9900	12.0200	11.9300	12.0000	-0.415%	188,055	+0.917%
2026-02-27	12.0000	12.0500	11.9600	12.0500	+0.083%	127,377	+0.498%
2026-02-26	12.1000	12.1100	12.0001	12.0400	-0.414%	202,857	+0.581%
2026-02-25	12.0400	12.0900	12.0200	12.0900	+0.834%	111,993	+0.165%
2026-02-24	11.9500	12.0150	11.9500	11.9900	+0.335%	188,293	+1.001%
2026-02-23	11.9900	11.9999	11.8901	11.9500	-0.417%	104,206	+1.339%
2026-02-20	11.9200	12.0000	11.9100	12.0000	+1.010%	109,997	+0.917%
2026-02-19	11.9300	11.9500	11.8800	11.8800	-0.917%	71,711	+1.936%
2026-02-18	11.9800	12.0100	11.9350	11.9900	+0.503%	124,185	+1.001%
2026-02-17	11.9500	11.9600	11.8410	11.9300	-0.167%	120,164	+1.509%
2026-02-13	11.9700	12.0000	11.9050	11.9500	-0.665%	145,090	+1.339%
2026-02-12	12.1400	12.1785	12.0100	12.0300	-0.579%	188,793	+0.665%
2026-02-11	12.1300	12.1400	12.0600	12.1000	+0.083%	85,648	+0.083%
2026-02-10	12.0900	12.1300	12.0600	12.0900	+0.249%	128,278	+0.165%
2026-02-09	12.0000	12.0600	11.9000	12.0600	+0.668%	140,347	+0.415%
2026-02-06	11.8800	11.9804	11.8800	11.9800	+1.354%	159,394	+1.085%
2026-02-05	11.8200	11.8800	11.7800	11.8200	-0.505%	141,834	+2.453%
2026-02-04	11.9500	11.9700	11.8600	11.8800	-0.586%	206,716	+1.936%
2026-02-03	12.0000	12.0051	11.8500	11.9500	+0.084%	226,582	+1.339%
2026-02-02	11.9100	11.9900	11.8500	11.9400	+0.336%	128,106	+1.424%
2026-01-30	11.9400	11.9450	11.8198	11.9000	+0.084%	116,733	+1.765%
2026-01-29	11.9700	11.9700	11.8000	11.8900	-0.252%	217,513	+1.850%
2026-01-28	12.0000	12.0100	11.8800	11.9200	-0.584%	138,104	+1.594%
2026-01-27	11.9900	11.9900	11.9400	11.9900	+0.167%	193,282	+1.001%
2026-01-26	11.9300	12.0099	11.8800	11.9700	+0.588%	128,408	+1.170%
2026-01-23	11.9600	11.9600	11.8700	11.9000	-0.251%	139,659	+1.765%
2026-01-22	11.8800	11.9500	11.8800	11.9300	+0.931%	123,698	+1.509%
2026-01-21	11.7500	11.8400	11.7400	11.8200	+0.853%	146,965	+2.453%
2026-01-20	11.8100	11.8100	11.6900	11.7200	-1.843%	194,291	+3.328%
2026-01-16	11.9600	12.0400	11.9400	11.9400	-0.167%	98,107	+1.424%
2026-01-15	12.0300	12.0500	11.9600	11.9600	-0.333%	202,244	+1.254%
2026-01-14	12.0300	12.0600	11.9500	12.0000	0.000%	167,283	+0.917%
2026-01-13	11.9500	12.0000	11.9400	12.0000	+0.503%	231,606	+0.917%
2026-01-12	11.8400	11.9700	11.8150	11.9400	+0.845%	231,131	+1.424%
2026-01-09	11.7500	11.8400	11.7450	11.8400	+0.595%	216,900	+2.280%
2026-01-08	11.7300	11.7900	11.7101	11.7700	+0.598%	118,371	+2.889%
2026-01-07	11.9000	11.9049	11.6900	11.7000	-1.349%	489,384	+3.504%
2026-01-06	11.8500	11.8800	11.8049	11.8600	+0.169%	204,856	+2.108%
2026-01-05	11.8100	11.8400	11.7650	11.8400	+0.339%	151,892	+2.280%
2026-01-02	11.8000	11.8499	11.7401	11.8000	+0.769%	193,854	+2.627%
2025-12-31	11.8200	11.8324	11.7100	11.7100	-0.679%	209,301	+3.416%
2025-12-30	11.7800	11.8100	11.7400	11.7900	+0.426%	155,396	+2.714%
2025-12-29	11.7500	11.7600	11.7030	11.7400	-0.085%	104,541	+3.152%
2025-12-26	11.7700	11.7700	11.7300	11.7500	+0.256%	101,291	+3.064%
2025-12-24	11.7200	11.7400	11.6900	11.7200	+0.257%	94,060	+3.328%
2025-12-23	11.7000	11.7100	11.5801	11.6900	+0.171%	138,914	+3.593%
2025-12-22	11.6400	11.6800	11.5587	11.6700	-0.512%	109,263	+3.770%
2025-12-19	11.5900	11.7399	11.5900	11.7300	+1.295%	209,747	+3.240%
2025-12-18	11.6400	11.6599	11.5400	11.5800	+0.086%	185,327	+4.577%
2025-12-17	11.6500	11.6991	11.5300	11.5700	-0.430%	128,015	+4.667%
2025-12-16	11.6700	11.6900	11.5874	11.6200	-0.258%	271,603	+4.217%
2025-12-15	11.7300	11.7500	11.6500	11.6500	-0.342%	106,971	+3.948%
2025-12-12	11.7600	11.7800	11.6500	11.6900	-0.595%	123,737	+3.593%
2025-12-11	11.8000	11.8000	11.7200	11.7600	-0.508%	178,067	+2.976%
2025-12-10	11.7400	11.8200	11.7000	11.8200	+1.026%	149,229	+2.453%
2025-12-09	11.7200	11.7600	11.6854	11.7000	-0.256%	118,971	+3.504%
2025-12-08	11.7300	11.7350	11.6800	11.7300	+0.171%	199,923	+3.240%
2025-12-05	11.7200	11.7396	11.6759	11.7100	+0.257%	213,362	+3.416%
2025-12-04	11.6800	11.6900	11.6050	11.6800	+0.344%	152,853	+3.682%
2025-12-03	11.6400	11.6400	11.5500	11.6400	+0.172%	156,789	+4.038%
2025-12-02	11.6500	11.6500	11.5528	11.6200	+0.345%	251,802	+4.217%
2025-12-01	11.5700	11.6400	11.5550	11.5800	-0.258%	118,295	+4.577%
2025-11-28	11.5900	11.6200	11.5400	11.6100	+1.132%	145,051	+4.307%
2025-11-26	11.5400	11.5738	11.4800	11.4800	+0.175%	179,198	+5.488%
2025-11-25	11.3600	11.4600	11.3200	11.4600	+1.416%	252,109	+5.672%
2025-11-24	11.3000	11.3100	11.2500	11.3000	+0.893%	142,711	+7.168%
2025-11-21	11.1700	11.2500	11.1330	11.2000	+0.629%	210,006	+8.125%
2025-11-20	11.3200	11.4000	11.1030	11.1300	-0.979%	207,278	+8.805%
2025-11-19	11.1500	11.2400	11.1500	11.2400	+0.717%	193,079	+7.740%
2025-11-18	11.2100	11.2100	11.0700	11.1600	-0.446%	117,398	+8.513%
2025-11-17	11.3500	11.3600	11.1100	11.2100	-1.146%	180,688	+8.029%
2025-11-14	11.3200	11.3700	11.2400	11.3400	-0.874%	250,302	+6.790%
2025-11-13	11.5800	11.5800	11.4000	11.4400	-1.209%	224,247	+5.857%
2025-11-12	11.6000	11.6100	11.5350	11.5800	+0.086%	132,370	+4.577%
2025-11-11	11.6200	11.6200	11.5000	11.5700	0.000%	220,993	+4.667%
2025-11-10	11.5800	11.5899	11.5380	11.5700	+0.872%	164,025	+4.667%
2025-11-07	11.5300	11.5500	11.4100	11.4700	-0.261%	196,265	+5.580%
2025-11-06	11.6000	11.6000	11.5000	11.5000	-0.691%	110,457	+5.304%
2025-11-05	11.6000	11.6065	11.5473	11.5800	+0.173%	110,953	+4.577%
2025-11-04	11.6200	11.6200	11.5200	11.5600	-0.516%	159,000	+4.758%
2025-11-03	11.6500	11.7150	11.5800	11.6200	-0.343%	117,005	+4.217%
2025-10-31	11.7000	11.7000	11.6000	11.6600	+0.258%	136,903	+3.859%
2025-10-30	11.6300	11.6300	11.5700	11.6300	-0.086%	169,863	+4.127%
2025-10-29	11.7000	11.7000	11.5900	11.6400	-0.257%	105,020	+4.038%
2025-10-28	11.7100	11.7100	11.6300	11.6700	-0.086%	134,778	+3.770%
2025-10-27	11.6900	11.6900	11.6200	11.6800	+0.864%	138,270	+3.682%
2025-10-24	11.6500	11.6500	11.5800	11.5800	+0.173%	130,374	+4.577%
2025-10-23	11.5300	11.5700	11.5001	11.5600	+0.697%	175,735	+4.758%
2025-10-22	11.6500	11.6800	11.4700	11.4800	-1.034%	192,996	+5.488%
2025-10-21	11.5800	11.6000	11.5500	11.6000	+0.173%	169,143	+4.397%
2025-10-20	11.5800	11.6200	11.5350	11.5800	+1.135%	175,670	+4.577%
2025-10-17	11.5500	11.6000	11.4500	11.4500	-0.608%	136,436	+5.764%
2025-10-16	11.6600	11.6600	11.5000	11.5200	-0.775%	174,217	+5.122%
2025-10-15	11.5800	11.6600	11.5000	11.6100	+0.433%	155,848	+4.307%
2025-10-14	11.5700	11.6200	11.4800	11.5600	-0.259%	218,716	+4.758%
2025-10-13	11.6000	11.6500	11.5101	11.5900	+0.870%	385,653	+4.487%
2025-10-10	11.7400	11.7400	11.4600	11.4900	-2.129%	164,475	+5.396%
2025-10-09	11.8300	11.8300	11.7000	11.7400	-0.508%	188,497	+3.152%
2025-10-08	11.8100	11.8200	11.7700	11.8000	+0.340%	137,325	+2.627%
2025-10-07	11.8100	11.8300	11.7331	11.7600	+0.085%	170,690	+2.976%
2025-10-06	11.7900	11.7900	11.7000	11.7500	+0.171%	202,511	+3.064%
2025-10-03	11.7500	11.7800	11.7000	11.7300	+0.171%	144,967	+3.240%
2025-10-02	11.7100	11.7150	11.6500	11.7100	+0.257%	184,476	+3.416%
2025-10-01	11.5100	11.6800	11.4700	11.6800	+0.951%	213,309	+3.682%
2025-09-30	11.5300	11.5700	11.4700	11.5700	+0.609%	232,585	+4.667%
2025-09-29	11.5100	11.5200	11.4600	11.5000	+0.087%	138,197	+5.304%
2025-09-26	11.5000	11.5200	11.4600	11.4900	0.000%	100,406	+5.396%
2025-09-25	11.5600	11.5600	11.4100	11.4900	-0.347%	116,919	+5.396%
2025-09-24	11.6100	11.6100	11.5000	11.5300	-0.518%	118,222	+5.030%
2025-09-23	11.6500	11.6500	11.5600	11.5900	0.000%	74,984	+4.487%
2025-09-22	11.6000	11.6000	11.5600	11.5900	0.000%	126,875	+4.487%
2025-09-19	11.6000	11.6000	11.5600	11.5900	+0.433%	120,996	+4.487%
2025-09-18	11.5900	11.6131	11.5400	11.5400	-0.173%	144,253	+4.939%
2025-09-17	11.6200	11.6500	11.5200	11.5600	-0.259%	172,547	+4.758%
2025-09-16	11.6700	11.6700	11.5700	11.5900	-0.430%	137,555	+4.487%
2025-09-15	11.6500	11.6700	11.6002	11.6400	-0.428%	128,523	+4.038%
2025-09-12	11.7500	11.7600	11.6600	11.6900	-0.426%	130,507	+3.593%
2025-09-11	11.7400	11.7700	11.6900	11.7400	+0.342%	143,082	+3.152%
2025-09-10	11.6400	11.7450	11.6400	11.7000	+0.775%	122,254	+3.504%
2025-09-09	11.6100	11.6400	11.5800	11.6100	+0.086%	171,550	+4.307%
2025-09-08	11.5700	11.6150	11.5400	11.6000	+0.520%	108,140	+4.397%
2025-09-05	11.5900	11.5900	11.4800	11.5400	+0.174%	179,236	+4.939%
2025-09-04	11.5200	11.5400	11.4807	11.5200	+0.087%	97,870	+5.122%
2025-09-03	11.5100	11.5250	11.4800	11.5100	+0.174%	74,806	+5.213%
2025-09-02	11.4800	11.5200	11.4600	11.4900	-0.519%	125,650	+5.396%
2025-08-29	11.5600	11.5600	11.4700	11.5500	+0.087%	93,688	+4.848%
2025-08-28	11.4900	11.5400	11.4600	11.5400	+0.435%	71,235	+4.939%
2025-08-27	11.5000	11.5300	11.4500	11.4900	-0.347%	88,030	+5.396%
2025-08-26	11.5400	11.5400	11.4400	11.5300	-0.087%	102,700	+5.030%
2025-08-25	11.5000	11.5400	11.4300	11.5400	+0.523%	122,100	+4.939%
2025-08-22	11.3700	11.5200	11.3666	11.4800	+1.056%	67,679	+5.488%
2025-08-21	11.3900	11.4300	11.3501	11.3600	-0.176%	76,520	+6.602%
2025-08-20	11.5000	11.5000	11.3496	11.3800	-0.785%	93,992	+6.415%
2025-08-19	11.5200	11.5200	11.4200	11.4700	-0.261%	55,943	+5.580%
2025-08-18	11.4300	11.5099	11.3900	11.5000	+0.612%	76,898	+5.304%
2025-08-15	11.4800	11.5016	11.4300	11.4300	-0.609%	65,667	+5.949%
2025-08-14	11.5400	11.5400	11.5000	11.5000	-0.519%	82,929	+5.304%
2025-08-13	11.5400	11.5600	11.5200	11.5600	+0.434%	126,627	+4.758%
2025-08-12	11.4800	11.5100	11.4300	11.5100	+0.524%	129,547	+5.213%
2025-08-11	11.4800	11.4944	11.4200	11.4500	-0.087%	89,410	+5.764%
2025-08-08	11.4800	11.4800	11.4100	11.4600	+0.438%	93,191	+5.672%
2025-08-07	11.4600	11.4900	11.4000	11.4100	-0.088%	139,986	+6.135%
2025-08-06	11.3900	11.4200	11.3100	11.4200	+0.528%	95,197	+6.042%
2025-08-05	11.3900	11.4050	11.2500	11.3600	-0.088%	125,540	+6.602%
2025-08-04	11.2700	11.3800	11.2320	11.3700	+1.609%	129,527	+6.508%
2025-08-01	11.3400	11.3400	11.1600	11.1900	-1.323%	119,967	+8.222%
2025-07-31	11.4600	11.4600	11.3000	11.3400	-0.264%	87,590	+6.790%
2025-07-30	11.4000	11.4000	11.3021	11.3700	0.000%	97,427	+6.508%
2025-07-29	11.4300	11.4800	11.3506	11.3700	-0.351%	120,020	+6.508%
2025-07-28	11.4900	11.4900	11.4100	11.4100	-0.610%	62,204	+6.135%
2025-07-25	11.4500	11.4900	11.4250	11.4800	+0.790%	72,767	+5.488%
2025-07-24	11.4200	11.4500	11.3900	11.3900	-0.263%	130,648	+6.321%
2025-07-23	11.2900	11.4300	11.2900	11.4200	+1.511%	151,692	+6.042%
2025-07-22	11.3300	11.3650	11.2500	11.2500	-1.055%	116,220	+7.644%
2025-07-21	11.3800	11.4000	11.3300	11.3700	+0.176%	60,412	+6.508%
2025-07-18	11.3700	11.3825	11.3050	11.3500	+0.177%	85,621	+6.696%
2025-07-17	11.2900	11.3700	11.2800	11.3300	+0.088%	103,661	+6.884%
2025-07-16	11.3000	11.3447	11.2359	11.3200	+0.266%	129,299	+6.979%
2025-07-15	11.3300	11.4000	11.2800	11.2900	-1.225%	141,219	+7.263%
2025-07-14	11.4100	11.4300	11.3900	11.4300	0.000%	101,467	+5.949%
2025-07-11	11.4700	11.5000	11.4000	11.4300	-0.436%	123,972	+5.949%
2025-07-10	11.4800	11.5000	11.4400	11.4800	-0.347%	65,547	+5.488%
2025-07-09	11.5000	11.5200	11.4291	11.5200	+0.611%	84,294	+5.122%
2025-07-08	11.4700	11.4928	11.4000	11.4500	+0.087%	55,739	+5.764%
2025-07-07	11.5100	11.5100	11.3800	11.4400	-0.608%	84,675	+5.857%
2025-07-03	11.5100	11.5300	11.4700	11.5100	-0.087%	53,211	+5.213%
2025-07-02	11.4500	11.5400	11.4000	11.5200	+0.611%	93,929	+5.122%
2025-07-01	11.3600	11.4500	11.3500	11.4500	+0.881%	163,813	+5.764%
2025-06-30	11.3400	11.3600	11.3051	11.3500	+0.442%	171,725	+6.696%
2025-06-27	11.2800	11.3000	11.2600	11.3000	+0.623%	245,346	+7.168%
2025-06-26	11.1800	11.2500	11.1800	11.2300	+0.537%	226,549	+7.836%
2025-06-25	11.2900	11.2900	11.1600	11.1700	-0.534%	112,656	+8.415%
2025-06-24	11.1300	11.2300	11.0800	11.2300	+1.445%	256,158	+7.836%
2025-06-23	11.0800	11.0800	11.0000	11.0700	+0.272%	112,697	+9.395%
2025-06-20	11.0400	11.0762	11.0000	11.0400	-0.181%	166,814	+9.692%
2025-06-18	11.1200	11.1459	11.0600	11.0600	-0.807%	83,839	+9.494%
2025-06-17	11.2100	11.2607	11.0850	11.1500	-0.535%	120,902	+8.610%
2025-06-16	11.2400	11.2700	11.1900	11.2100	0.000%	91,747	+8.029%
2025-06-13	11.1900	11.2200	11.1200	11.2100	-0.621%	231,143	+8.029%
2025-06-12	11.2600	11.2900	11.2450	11.2800	+0.356%	143,610	+7.358%
2025-06-11	11.2900	11.2900	11.2200	11.2400	0.000%	108,305	+7.740%
2025-06-10	11.2300	11.2400	11.1900	11.2400	+0.627%	131,921	+7.740%
2025-06-09	11.2400	11.2450	11.1500	11.1700	-0.179%	124,816	+8.415%
2025-06-06	11.2400	11.2650	11.1402	11.1900	+0.179%	126,694	+8.222%
2025-06-05	11.1900	11.1900	11.1300	11.1700	+0.090%	152,062	+8.415%
2025-06-04	11.2200	11.2200	11.1308	11.1600	-0.268%	173,189	+8.513%
2025-06-03	11.2000	11.2194	11.1600	11.1900	0.000%	108,615	+8.222%
2025-06-02	11.1600	11.2200	11.1161	11.1900	0.000%	154,572	+8.222%
2025-05-30	11.2400	11.2400	11.1300	11.1900	0.000%	103,098	+8.222%
2025-05-29	11.2500	11.2500	11.1100	11.1900	+0.269%	116,364	+8.222%
2025-05-28	11.3300	11.3500	11.0700	11.1600	-0.712%	209,200	+8.513%
2025-05-27	11.3000	11.3900	11.2200	11.2400	+0.447%	64,389	+7.740%
2025-05-23	11.1000	11.2000	11.0600	11.1900	+0.269%	95,159	+8.222%
2025-05-22	11.1700	11.2100	11.0600	11.1600	+0.180%	93,697	+8.513%
2025-05-21	11.1900	11.2100	11.1000	11.1400	-0.624%	97,098	+8.707%
2025-05-20	11.1800	11.2100	11.1100	11.2100	+0.358%	132,025	+8.029%
2025-05-19	11.1700	11.1700	11.0600	11.1700	-0.446%	122,694	+8.415%
2025-05-16	11.1100	11.2200	11.0800	11.2200	+1.538%	98,768	+7.932%
2025-05-15	11.1200	11.1600	11.0296	11.0500	-1.074%	123,202	+9.593%
2025-05-14	11.1000	11.1700	11.0300	11.1700	+1.086%	101,335	+8.415%
2025-05-13	11.0900	11.1100	11.0403	11.0500	-0.271%	142,026	+9.593%
2025-05-12	11.1500	11.1500	11.0700	11.0800	+1.838%	124,751	+9.296%
2025-05-09	10.9500	10.9882	10.8700	10.8800	-0.639%	108,777	+11.305%
2025-05-08	10.8600	10.9600	10.8300	10.9500	+1.108%	90,309	+10.594%
2025-05-07	10.9100	10.9400	10.7600	10.8300	-0.733%	162,571	+11.819%
2025-05-06	10.8900	10.9500	10.8300	10.9100	-0.365%	65,511	+10.999%
2025-05-05	10.9000	10.9800	10.8977	10.9500	+0.275%	82,628	+10.594%
2025-05-02	10.9000	10.9800	10.9000	10.9200	+0.460%	74,088	+10.897%
2025-05-01	10.8600	10.9200	10.8200	10.8700	+1.210%	117,256	+11.408%
2025-04-30	10.7100	10.7400	10.4809	10.7400	0.000%	140,828	+12.756%
2025-04-29	10.6100	10.7500	10.6000	10.7400	+1.035%	110,062	+12.756%
2025-04-28	10.6900	10.7500	10.6199	10.6300	-0.561%	68,720	+13.923%
2025-04-25	10.7100	10.7800	10.6200	10.6900	+0.754%	77,690	+13.283%
2025-04-24	10.4500	10.6400	10.4115	10.6100	+2.019%	119,326	+14.138%
2025-04-23	10.3900	10.5000	10.3600	10.4000	+1.761%	185,275	+16.442%
2025-04-22	10.1500	10.2296	10.1343	10.2200	+2.200%	111,509	+18.493%
2025-04-21	10.1400	10.1400	9.9500	10.0000	-1.865%	167,291	+21.100%
2025-04-17	10.2500	10.2700	10.1700	10.1900	-0.294%	144,206	+18.842%
2025-04-16	10.3500	10.3500	10.1650	10.2200	-1.636%	160,430	+18.493%
2025-04-15	10.5400	10.6100	10.3300	10.3900	-1.517%	191,901	+16.554%
2025-04-14	10.5200	10.5650	10.3600	10.5500	+2.229%	184,926	+14.787%
2025-04-11	10.3200	10.3500	10.1900	10.3200	-0.097%	148,800	+17.345%
2025-04-10	10.4600	10.4600	10.0204	10.3300	-1.054%	279,572	+17.231%
2025-04-09	9.7500	10.4400	9.7300	10.4400	+7.629%	313,608	+15.996%
2025-04-08	9.9200	10.1729	9.6600	9.7000	+0.414%	315,554	+24.845%
2025-04-07	9.5000	9.7850	9.1600	9.6600	-2.028%	314,160	+25.362%
2025-04-04	10.3700	10.3700	9.8000	9.8600	-7.331%	331,192	+22.819%
2025-04-03	10.7000	10.7383	10.6000	10.6400	-2.116%	138,050	+13.816%
2025-04-02	10.8000	10.8900	10.7900	10.8700	-0.184%	142,780	+11.408%
2025-04-01	10.8300	10.8900	10.7400	10.8900	+0.369%	183,664	+11.203%
2025-03-31	10.7700	10.8500	10.6700	10.8500	+0.092%	269,401	+11.613%
2025-03-28	10.9000	10.9200	10.7700	10.8400	-0.459%	206,629	+11.716%
2025-03-27	10.8900	10.9300	10.8550	10.8900	-0.366%	116,058	+11.203%
2025-03-26	10.9700	11.0350	10.9300	10.9300	-0.817%	167,271	+10.796%
2025-03-25	11.1000	11.1900	11.0100	11.0200	-0.452%	152,162	+9.891%
2025-03-24	11.1000	11.1000	11.0600	11.0700	+0.363%	80,737	+9.395%
2025-03-21	11.0200	11.0500	10.9643	11.0300	-0.181%	83,627	+9.791%
2025-03-20	11.0500	11.0981	11.0200	11.0500	0.000%	64,184	+9.593%
2025-03-19	11.0700	11.0700	11.0020	11.0500	+0.455%	86,313	+9.593%
2025-03-18	11.0400	11.0400	10.9501	11.0000	-0.091%	110,891	+10.091%
2025-03-17	10.9200	11.0600	10.9200	11.0100	+1.288%	149,838	+9.991%
2025-03-14	10.7700	10.8900	10.7600	10.8700	+0.555%	101,220	+11.408%
2025-03-13	10.9400	10.9500	10.7800	10.8100	-1.188%	138,774	+12.026%
2025-03-12	10.9400	10.9900	10.8407	10.9400	+0.737%	166,790	+10.695%
2025-03-11	10.9700	10.9700	10.7850	10.8600	-0.731%	208,717	+11.510%
2025-03-10	11.1100	11.1200	10.9100	10.9400	-1.619%	239,228	+10.695%
2025-03-07	11.0400	11.1200	10.9700	11.1200	+0.542%	203,988	+8.903%
2025-03-06	11.1100	11.1100	10.9600	11.0600	-0.985%	163,277	+9.494%
2025-03-05	11.1300	11.1700	11.0600	11.1700	+0.812%	196,745	+8.415%
2025-03-04	11.1500	11.1500	10.9700	11.0800	-1.071%	201,926	+9.296%
2025-03-03	11.2600	11.3500	11.2000	11.2000	-0.709%	172,507	+8.125%
2025-02-28	11.2600	11.2800	11.1550	11.2800	+0.535%	129,049	+7.358%
2025-02-27	11.3100	11.3600	11.2100	11.2200	-0.532%	74,913	+7.932%
2025-02-26	11.3500	11.3500	11.2000	11.2800	-0.089%	102,687	+7.358%
2025-02-25	11.4100	11.4100	11.2500	11.2900	-0.704%	66,074	+7.263%
2025-02-24	11.3900	11.4299	11.3100	11.3700	+0.088%	97,629	+6.508%
2025-02-21	11.4200	11.4500	11.2950	11.3600	0.000%	137,451	+6.602%
2025-02-20	11.4500	11.4500	11.3299	11.3600	-0.176%	87,388	+6.602%
2025-02-19	11.4100	11.4100	11.2900	11.3800	-0.088%	117,628	+6.415%
2025-02-18	11.3400	11.4100	11.3300	11.3900	+0.530%	107,875	+6.321%
2025-02-14	11.3100	11.3850	11.3100	11.3300	-0.527%	144,680	+6.884%
2025-02-13	11.4000	11.4123	11.3200	11.3900	+0.707%	145,557	+6.321%
2025-02-12	11.2800	11.4000	11.2300	11.3100	0.000%	310,997	+7.073%
2025-02-11	11.2300	11.3100	11.2000	11.3100	+0.802%	117,630	+7.073%
2025-02-10	11.2500	11.2900	11.2100	11.2200	0.000%	149,720	+7.932%