Dark

ETG
Eaton Vance Tax-Advantaged Global Dividend Income Fund
stock NYSE Closed Ended Fund

At Close

Aug 7, 2026 3:59:30 PM EDT

24.29USD+0.788%(+0.19)88,818

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-24.10)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

24.29USD0.000%(0.00)167

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	24.1900	24.3450	24.1900	24.2900	+0.788%	88,818	0.000%
2026-08-06	24.1300	24.2699	24.0800	24.1000	-0.124%	78,624	+0.788%
2026-08-05	24.3000	24.4150	24.0800	24.1300	-0.083%	129,829	+0.663%
2026-08-04	23.9700	24.2300	23.9100	24.1500	+1.215%	163,385	+0.580%
2026-08-03	23.6300	23.8700	23.6300	23.8600	+1.059%	74,306	+1.802%
2026-07-31	23.7900	23.7900	23.2100	23.6100	-0.085%	143,874	+2.880%
2026-07-30	23.0500	23.6400	22.8750	23.6300	+3.504%	137,268	+2.793%
2026-07-29	22.8100	23.1100	22.7400	22.8300	-0.262%	122,307	+6.395%
2026-07-28	22.8000	22.9799	22.7400	22.8900	+0.175%	75,486	+6.116%
2026-07-27	23.0800	23.0800	22.8000	22.8500	+0.219%	97,971	+6.302%
2026-07-24	22.7800	22.9300	22.7446	22.8000	+0.176%	58,382	+6.535%
2026-07-23	23.0200	23.1400	22.7100	22.7600	-1.897%	101,157	+6.722%
2026-07-22	23.0900	23.3000	23.0900	23.2000	+0.043%	43,916	+4.698%
2026-07-21	23.1500	23.2900	23.0006	23.1900	+1.046%	86,992	+4.743%
2026-07-20	23.0500	23.1850	22.9500	22.9500	-0.304%	70,979	+5.839%
2026-07-17	22.9800	23.1799	22.8700	23.0200	-0.476%	50,397	+5.517%
2026-07-16	23.2800	23.3900	23.1100	23.1300	-0.857%	53,143	+5.015%
2026-07-15	23.3000	23.4699	23.2200	23.3300	-0.427%	49,236	+4.115%
2026-07-14	23.4000	23.5200	23.3359	23.4300	+0.861%	47,120	+3.671%
2026-07-13	23.2500	23.4999	23.2200	23.2300	-0.557%	57,817	+4.563%
2026-07-10	23.4300	23.5000	23.2700	23.3600	-0.128%	62,402	+3.981%
2026-07-09	23.4200	23.5250	23.2900	23.3900	+0.516%	65,884	+3.848%
2026-07-08	23.3900	23.3900	23.0701	23.2700	-0.852%	64,596	+4.383%
2026-07-07	23.6300	23.6400	23.4000	23.4700	-0.803%	86,569	+3.494%
2026-07-06	23.6100	23.7600	23.5700	23.6600	+0.853%	109,937	+2.663%
2026-07-02	23.5300	23.6699	23.3000	23.4600	-0.043%	74,502	+3.538%
2026-07-01	23.4900	23.5400	23.3000	23.4700	-0.297%	117,280	+3.494%
2026-06-30	23.2800	23.6500	23.0750	23.5400	+1.117%	126,980	+3.186%
2026-06-29	23.0600	23.2900	22.8700	23.2800	+1.926%	82,954	+4.338%
2026-06-26	22.8700	23.1271	22.7500	22.8400	-0.392%	86,874	+6.349%
2026-06-25	22.8700	23.2727	22.7500	22.9300	+1.147%	85,920	+5.931%
2026-06-24	22.6400	22.9400	22.5801	22.6700	-0.044%	77,655	+7.146%
2026-06-23	22.9300	22.9899	22.6300	22.6800	-1.903%	118,955	+7.099%
2026-06-22	23.1500	23.3100	23.0200	23.1200	+0.260%	122,768	+5.061%
2026-06-18	23.2000	23.2011	23.0000	23.0600	+0.611%	108,708	+5.334%
2026-06-17	23.2000	23.2600	22.8500	22.9200	-0.650%	127,890	+5.977%
2026-06-16	23.2500	23.2900	23.0400	23.0700	-0.517%	133,538	+5.288%
2026-06-15	23.3000	23.3796	23.0535	23.1900	+0.390%	107,876	+4.743%
2026-06-12	23.1000	23.2399	23.0000	23.1000	+0.173%	91,793	+5.152%
2026-06-11	22.6000	23.0700	22.4900	23.0600	+2.307%	94,862	+5.334%
2026-06-10	22.6500	22.8500	22.4700	22.5400	-0.573%	114,414	+7.764%
2026-06-09	22.7100	22.9000	22.1600	22.6700	+0.666%	222,327	+7.146%
2026-06-08	22.6500	22.8400	22.4900	22.5200	-0.044%	160,112	+7.860%
2026-06-05	22.9800	23.2045	22.5110	22.5300	-2.888%	153,611	+7.812%
2026-06-04	23.0000	23.2900	23.0000	23.2000	+0.433%	123,012	+4.698%
2026-06-03	23.2900	23.3450	23.0101	23.1000	-1.451%	88,172	+5.152%
2026-06-02	23.2000	23.4600	23.1650	23.4400	+0.644%	113,265	+3.626%
2026-06-01	23.2500	23.5052	22.8300	23.2900	-0.171%	75,624	+4.294%
2026-05-29	23.2500	23.4300	23.1623	23.3300	+0.387%	108,290	+4.115%
2026-05-28	23.0300	23.2450	23.0000	23.2400	+0.912%	122,145	+4.518%
2026-05-27	23.0600	23.1100	22.8344	23.0300	-0.043%	75,967	+5.471%
2026-05-26	22.9600	23.0700	22.8172	23.0400	+1.319%	121,996	+5.425%
2026-05-22	22.8800	22.8800	22.6700	22.7400	+0.176%	66,016	+6.816%
2026-05-21	22.5000	22.8200	22.5000	22.7000	+0.398%	110,126	+7.004%
2026-05-20	22.3600	22.6800	22.3500	22.6100	+0.713%	97,622	+7.430%
2026-05-19	22.4800	22.5600	22.3512	22.4500	-0.355%	58,501	+8.196%
2026-05-18	22.8400	22.8550	22.3800	22.5300	-0.967%	104,909	+7.812%
2026-05-15	22.7000	22.9000	22.5100	22.7500	-1.130%	433,930	+6.769%
2026-05-14	23.1000	23.1421	22.9800	23.0100	+0.043%	82,166	+5.563%
2026-05-13	22.6300	23.0300	22.6300	23.0000	+1.815%	185,727	+5.609%
2026-05-12	22.7700	22.8500	22.5491	22.5900	-1.611%	103,569	+7.525%
2026-05-11	23.0100	23.1999	22.8600	22.9600	-0.261%	83,950	+5.793%
2026-05-08	22.7300	23.1000	22.7300	23.0200	+1.454%	161,693	+5.517%
2026-05-07	23.0600	23.1499	22.6100	22.6900	-1.305%	91,488	+7.052%
2026-05-06	22.7200	23.1820	22.7200	22.9900	+2.042%	144,347	+5.655%
2026-05-05	22.3700	22.7000	22.3700	22.5300	+1.122%	123,755	+7.812%
2026-05-04	22.6000	22.8699	22.2000	22.2800	-1.460%	138,634	+9.022%
2026-05-01	22.6700	22.8550	22.5700	22.6100	-0.177%	159,512	+7.430%
2026-04-30	22.4600	22.7100	22.3000	22.6500	+1.478%	451,895	+7.241%
2026-04-29	21.7800	22.4400	21.6700	22.3200	+2.432%	790,559	+8.826%
2026-04-28	21.7500	21.8000	21.7000	21.7900	-0.046%	99,530	+11.473%
2026-04-27	21.6300	21.8500	21.6300	21.8000	+0.276%	188,704	+11.422%
2026-04-24	21.7200	21.8000	21.5500	21.7400	+0.741%	120,140	+11.730%
2026-04-23	21.6600	21.7500	21.3550	21.5800	-0.507%	99,051	+12.558%
2026-04-22	21.6400	21.7900	21.5500	21.6900	+0.837%	87,319	+11.987%
2026-04-21	21.8700	21.9224	21.4300	21.5100	-1.556%	249,374	+12.924%
2026-04-20	21.8100	21.9100	21.7200	21.8500	+0.137%	65,209	+11.167%
2026-04-17	21.8300	22.0800	21.7000	21.8200	+1.065%	129,251	+11.320%
2026-04-16	21.7000	21.8000	21.5701	21.5900	-0.415%	134,360	+12.506%
2026-04-15	21.7200	21.8100	21.0100	21.6800	-0.778%	104,758	+12.039%
2026-04-14	21.6300	21.9299	21.6100	21.8500	+1.486%	71,441	+11.167%
2026-04-13	21.2900	21.5300	21.1650	21.5300	+1.318%	140,033	+12.819%
2026-04-10	21.3200	21.5150	21.2000	21.2500	-0.328%	137,726	+14.306%
2026-04-09	21.1000	21.3999	21.0001	21.3200	+0.995%	85,183	+13.931%
2026-04-08	21.0000	21.3899	20.6425	21.1100	+3.177%	135,563	+15.064%
2026-04-07	20.4300	20.5699	20.1000	20.4600	-0.631%	176,943	+18.719%
2026-04-06	20.5400	20.6899	20.4600	20.5900	+0.390%	75,215	+17.970%
2026-04-02	20.4000	20.6744	20.2201	20.5100	-1.014%	148,766	+18.430%
2026-04-01	20.3000	20.9300	20.3000	20.7200	+2.982%	161,661	+17.230%
2026-03-31	19.7500	20.1600	19.5690	20.1200	+3.445%	169,002	+20.726%
2026-03-30	19.6300	19.7600	19.3400	19.4500	-0.461%	180,984	+24.884%
2026-03-27	19.8200	19.8500	19.5200	19.5400	-1.661%	189,045	+24.309%
2026-03-26	20.1900	20.6231	19.8700	19.8700	-2.502%	169,927	+22.245%
2026-03-25	20.3400	20.5700	20.2300	20.3800	+0.991%	83,934	+19.185%
2026-03-24	20.0200	20.3300	20.0109	20.1800	-0.591%	150,454	+20.367%
2026-03-23	20.1600	20.5399	20.1150	20.3000	+1.297%	225,525	+19.655%
2026-03-20	20.5600	20.5700	19.9600	20.0400	-2.766%	247,025	+21.208%
2026-03-19	20.8000	20.8000	20.5284	20.6100	-1.997%	203,164	+17.855%
2026-03-18	21.1800	21.2600	20.9550	21.0300	-1.128%	91,867	+15.502%
2026-03-17	21.2600	21.4799	21.2301	21.2700	+0.615%	108,628	+14.198%
2026-03-16	21.1700	21.3276	21.1159	21.1400	+0.523%	119,259	+14.901%
2026-03-13	21.2800	21.6100	21.0010	21.0300	-1.035%	152,068	+15.502%
2026-03-12	21.4400	21.6500	21.1300	21.2500	-1.938%	116,658	+14.306%
2026-03-11	21.5900	22.0599	21.5300	21.6700	-0.138%	86,006	+12.090%
2026-03-10	21.5700	21.9501	21.5700	21.7000	+0.370%	137,725	+11.935%
2026-03-09	21.6000	21.6600	21.1000	21.6200	-1.007%	163,499	+12.350%
2026-03-06	22.0000	22.3199	21.7700	21.8400	-1.843%	99,642	+11.218%
2026-03-05	22.2700	22.5200	22.0750	22.2500	-0.935%	67,523	+9.169%
2026-03-04	22.4500	22.5489	22.3000	22.4600	+0.627%	63,757	+8.148%
2026-03-03	22.5700	22.5700	21.8900	22.3200	-2.191%	244,707	+8.826%
2026-03-02	22.8800	22.9200	22.7000	22.8200	-0.955%	102,240	+6.442%
2026-02-27	23.1600	23.3799	22.9750	23.0400	-0.903%	88,674	+5.425%
2026-02-26	23.4000	23.4000	23.0750	23.2500	-0.343%	121,633	+4.473%
2026-02-25	23.1900	23.3900	23.1900	23.3300	+0.996%	61,259	+4.115%
2026-02-24	22.9300	23.1500	22.9100	23.1000	+0.304%	109,696	+5.152%
2026-02-23	23.1400	23.3000	22.9454	23.0300	-0.475%	87,869	+5.471%
2026-02-20	22.8800	23.2100	22.8800	23.1400	+0.696%	77,413	+4.970%
2026-02-19	23.0000	23.0200	22.8501	22.9800	-0.087%	72,998	+5.701%
2026-02-18	22.8300	23.1800	22.8300	23.0000	+0.745%	125,863	+5.609%
2026-02-17	22.8700	22.9900	22.7200	22.8300	-1.126%	288,111	+6.395%
2026-02-13	23.0900	23.1500	22.8800	23.0900	0.000%	106,129	+5.197%
2026-02-12	23.4000	23.4000	23.0000	23.0900	-0.944%	100,920	+5.197%
2026-02-11	23.5000	23.5000	23.2400	23.3100	0.000%	67,243	+4.204%
2026-02-10	23.2200	23.3900	23.2000	23.3100	+0.043%	120,549	+4.204%
2026-02-09	23.1600	23.4106	23.1600	23.3000	+0.086%	133,589	+4.249%
2026-02-06	22.9800	23.3400	22.9800	23.2800	+1.659%	136,040	+4.338%
2026-02-05	23.1500	23.2578	22.7900	22.9000	-1.421%	121,186	+6.070%
2026-02-04	23.3800	23.5000	23.0301	23.2300	-0.343%	91,245	+4.563%
2026-02-03	23.6700	23.6700	23.2100	23.3100	-1.271%	125,145	+4.204%
2026-02-02	23.3400	23.6300	23.2738	23.6100	+0.984%	118,522	+2.880%
2026-01-30	23.5300	23.5600	23.2200	23.3800	-0.426%	132,592	+3.892%
2026-01-29	23.5600	23.5600	23.0200	23.4800	+0.128%	128,644	+3.450%
2026-01-28	23.5000	23.5800	23.3100	23.4500	+0.043%	105,663	+3.582%
2026-01-27	23.4500	23.4599	23.3300	23.4400	+0.471%	91,175	+3.626%
2026-01-26	23.2800	23.3400	23.1400	23.3300	+0.734%	120,972	+4.115%
2026-01-23	23.1800	23.2399	23.0600	23.1600	-0.086%	124,478	+4.879%
2026-01-22	23.1000	23.1800	23.0087	23.1800	+1.090%	129,536	+4.789%
2026-01-21	22.7200	23.0325	22.7200	22.9300	+1.192%	82,788	+5.931%
2026-01-20	22.6800	22.8100	22.4500	22.6600	-1.177%	139,997	+7.193%
2026-01-16	23.1600	23.2000	22.9300	22.9300	-0.950%	92,593	+5.931%
2026-01-15	23.2600	23.3400	23.0600	23.1500	-0.216%	137,413	+4.924%
2026-01-14	23.4000	23.4200	23.1500	23.2000	-0.855%	132,345	+4.698%
2026-01-13	23.3800	23.4704	23.2500	23.4000	0.000%	110,059	+3.803%
2026-01-12	23.3900	23.4600	23.3000	23.4000	-0.341%	113,453	+3.803%
2026-01-09	23.4100	23.5100	23.2400	23.4800	+0.729%	200,559	+3.450%
2026-01-08	23.3200	23.3500	23.1600	23.3100	+0.301%	142,514	+4.204%
2026-01-07	23.4600	23.5000	23.2100	23.2400	-0.811%	152,051	+4.518%
2026-01-06	23.2800	23.4300	23.2300	23.4300	+0.991%	152,807	+3.671%
2026-01-05	23.1200	23.2822	22.9600	23.2000	+0.520%	170,899	+4.698%
2026-01-02	23.2400	23.2400	22.8200	23.0800	-0.087%	161,380	+5.243%
2025-12-31	23.0400	23.2100	22.7801	23.1000	+0.697%	152,711	+5.152%
2025-12-30	22.8000	22.9755	22.7300	22.9400	+0.835%	107,705	+5.885%
2025-12-29	22.8800	22.9000	22.7000	22.7500	-0.698%	68,369	+6.769%
2025-12-26	22.9200	22.9600	22.8078	22.9100	+0.175%	61,519	+6.024%
2025-12-24	22.7000	22.9000	22.6800	22.8700	+0.927%	58,058	+6.209%
2025-12-23	22.5000	22.6600	22.4700	22.6600	+0.622%	54,893	+7.193%
2025-12-22	22.4700	22.5400	22.2180	22.5200	+0.716%	82,994	+7.860%
2025-12-19	22.2200	22.4000	22.0900	22.3600	+1.360%	115,762	+8.631%
2025-12-18	22.1000	22.2890	21.8800	22.0600	+0.915%	83,356	+10.109%
2025-12-17	22.0400	22.4000	21.8600	21.8600	-1.041%	69,890	+11.116%
2025-12-16	22.2000	22.3490	21.9315	22.0900	-0.674%	127,536	+9.959%
2025-12-15	22.3100	22.3900	22.1600	22.2400	-0.492%	95,730	+9.218%
2025-12-12	22.5600	22.5600	22.2301	22.3500	-1.106%	111,150	+8.680%
2025-12-11	22.4000	22.6000	22.3400	22.6000	+0.623%	99,362	+7.478%
2025-12-10	22.3700	22.5200	22.2700	22.4600	+0.313%	103,746	+8.148%
2025-12-09	22.3600	22.5000	22.3200	22.3900	+0.449%	222,064	+8.486%
2025-12-08	22.4800	22.5950	22.1800	22.2900	-0.713%	152,317	+8.973%
2025-12-05	22.4900	22.5600	22.3700	22.4500	0.000%	169,010	+8.196%
2025-12-04	22.5400	22.5500	22.4100	22.4500	-0.222%	120,029	+8.196%
2025-12-03	22.3500	22.5645	22.3000	22.5000	+0.491%	81,808	+7.956%
2025-12-02	22.2000	22.4900	22.1000	22.3900	+0.901%	224,349	+8.486%
2025-12-01	22.2000	22.3900	22.0201	22.1900	-0.359%	76,840	+9.464%
2025-11-28	22.2600	22.3100	22.1250	22.2700	+0.180%	63,207	+9.070%
2025-11-26	21.9600	22.2550	21.8550	22.2300	+1.693%	100,974	+9.267%
2025-11-25	21.7000	21.9300	21.5600	21.8600	+0.970%	85,319	+11.116%
2025-11-24	21.2200	21.6900	21.2000	21.6500	+2.316%	106,183	+12.194%
2025-11-21	21.0700	21.2831	20.8700	21.1600	+1.099%	116,196	+14.792%
2025-11-20	21.5400	21.9000	20.9151	20.9300	-1.829%	125,411	+16.054%
2025-11-19	21.2500	21.5900	21.1701	21.3200	+0.188%	63,174	+13.931%
2025-11-18	21.5800	21.5800	21.1600	21.2800	-1.618%	107,434	+14.145%
2025-11-17	21.8900	22.0100	21.5400	21.6300	-0.962%	76,718	+12.298%
2025-11-14	21.7600	22.2100	21.5000	21.8400	-0.997%	79,949	+11.218%
2025-11-13	22.4400	22.4400	22.0600	22.0600	-1.693%	114,980	+10.109%
2025-11-12	22.3800	22.4700	22.2475	22.4400	+0.763%	113,623	+8.244%
2025-11-11	22.0300	22.2899	22.0300	22.2700	+1.044%	75,301	+9.070%
2025-11-10	21.9100	22.2100	21.8806	22.0400	+1.287%	105,871	+10.209%
2025-11-07	21.7500	21.9100	21.5000	21.7600	-0.138%	89,279	+11.627%
2025-11-06	22.0100	22.0400	21.7500	21.7900	-0.864%	78,666	+11.473%
2025-11-05	21.9300	22.0895	21.7601	21.9800	+0.228%	130,136	+10.510%
2025-11-04	22.0200	22.0900	21.8570	21.9300	-1.172%	143,452	+10.762%
2025-11-03	22.1400	22.2200	21.9227	22.1900	+0.864%	180,035	+9.464%
2025-10-31	22.1100	22.1100	21.8300	22.0000	+0.594%	142,750	+10.409%
2025-10-30	21.8300	21.9800	21.7109	21.8700	+0.092%	161,449	+11.065%
2025-10-29	21.9100	21.9899	21.8100	21.8500	-0.410%	82,810	+11.167%
2025-10-28	22.0100	22.0500	21.8340	21.9400	0.000%	108,893	+10.711%
2025-10-27	21.9000	21.9400	21.8100	21.9400	+1.059%	96,576	+10.711%
2025-10-24	21.6000	21.7500	21.5413	21.7100	+1.165%	111,338	+11.884%
2025-10-23	21.3900	21.4900	21.3301	21.4600	+0.704%	65,501	+13.187%
2025-10-22	21.6600	21.6600	21.0500	21.3100	-1.297%	126,758	+13.984%
2025-10-21	21.5500	21.6400	21.5010	21.5900	-0.046%	85,483	+12.506%
2025-10-20	21.4800	21.6700	21.4100	21.6000	+1.124%	88,536	+12.454%
2025-10-17	21.2000	21.4400	21.0900	21.3600	+0.612%	170,279	+13.717%
2025-10-16	21.4500	21.5000	21.1900	21.2300	-0.422%	92,108	+14.414%
2025-10-15	21.2100	21.4600	21.1845	21.3200	+0.141%	111,264	+13.931%
2025-10-14	21.1400	21.4500	21.0500	21.2900	+0.047%	110,577	+14.091%
2025-10-13	21.2000	21.3843	21.1700	21.2800	+0.949%	90,004	+14.145%
2025-10-10	21.6000	21.7000	21.0700	21.0800	-2.407%	131,343	+15.228%
2025-10-09	21.7200	21.8000	21.5300	21.6000	-0.507%	114,096	+12.454%
2025-10-08	21.5900	21.7499	21.5400	21.7100	+0.883%	124,982	+11.884%
2025-10-07	21.6500	21.6850	21.5150	21.5200	-0.463%	89,623	+12.872%
2025-10-06	21.4700	21.7900	21.4377	21.6200	+0.746%	122,332	+12.350%
2025-10-03	21.3500	21.5400	21.3500	21.4600	+0.327%	120,168	+13.187%
2025-10-02	21.3700	21.4100	21.2500	21.3900	+0.470%	79,616	+13.558%
2025-10-01	21.0500	21.3300	21.0200	21.2900	+0.757%	118,846	+14.091%
2025-09-30	21.1200	21.1500	21.0100	21.1300	+0.237%	85,702	+14.955%
2025-09-29	20.9500	21.0800	20.9400	21.0800	+1.152%	104,670	+15.228%
2025-09-26	20.8100	21.1100	20.7400	20.8400	+0.482%	78,129	+16.555%
2025-09-25	20.8200	20.8700	20.6700	20.7400	-0.623%	80,480	+17.117%
2025-09-24	21.0600	21.0600	20.8700	20.8700	-0.996%	61,915	+16.387%
2025-09-23	21.1000	21.1900	21.0500	21.0800	-0.519%	80,932	+15.228%
2025-09-22	21.0700	21.1900	20.9900	21.1900	+0.522%	102,336	+14.630%
2025-09-19	21.1100	21.1100	21.0300	21.0800	+0.143%	95,036	+15.228%
2025-09-18	20.9800	21.0730	20.8500	21.0500	+0.381%	89,152	+15.392%
2025-09-17	21.0300	21.0866	20.8119	20.9700	+0.048%	74,594	+15.832%
2025-09-16	21.1100	21.1200	20.9600	20.9600	-0.569%	99,301	+15.887%
2025-09-15	21.1800	21.1900	21.0701	21.0800	-0.472%	87,171	+15.228%
2025-09-12	21.1700	21.2400	21.1192	21.1800	+0.142%	48,663	+14.684%
2025-09-11	21.1400	21.2300	21.0501	21.1500	+0.427%	93,280	+14.846%
2025-09-10	21.0700	21.1900	21.0200	21.0600	+0.238%	77,860	+15.337%
2025-09-09	21.0800	21.0800	20.9000	21.0100	-0.048%	59,025	+15.612%
2025-09-08	20.8800	21.0500	20.8370	21.0200	+1.155%	91,667	+15.557%
2025-09-05	21.0000	21.0815	20.7400	20.7800	-0.622%	125,657	+16.891%
2025-09-04	20.8100	20.9400	20.7326	20.9100	+0.674%	65,224	+16.165%
2025-09-03	20.7300	20.7700	20.5713	20.7700	+0.581%	69,852	+16.948%
2025-09-02	20.7100	20.7650	20.5000	20.6500	-1.054%	84,013	+17.627%
2025-08-29	21.0000	21.0000	20.8500	20.8700	-0.239%	78,791	+16.387%
2025-08-28	20.8500	20.9300	20.7500	20.9200	+0.819%	104,868	+16.109%
2025-08-27	20.7000	20.7600	20.5950	20.7500	+0.436%	63,586	+17.060%
2025-08-26	20.6900	20.7200	20.6045	20.6600	-0.241%	58,895	+17.570%
2025-08-25	20.7100	20.7600	20.6629	20.7100	-0.145%	62,484	+17.286%
2025-08-22	20.5600	20.7400	20.4200	20.7400	+1.369%	69,449	+17.117%
2025-08-21	20.4800	20.6299	20.3253	20.4600	-0.680%	89,045	+18.719%
2025-08-20	20.6500	20.6500	20.3985	20.6000	0.000%	90,015	+17.913%
2025-08-19	20.7300	20.7600	20.5400	20.6000	-0.483%	103,294	+17.913%
2025-08-18	20.6100	20.7500	20.4000	20.7000	+0.097%	68,493	+17.343%
2025-08-15	20.6900	20.7603	20.5900	20.6800	-0.241%	85,965	+17.456%
2025-08-14	20.6000	20.8300	20.5600	20.7300	+0.145%	68,653	+17.173%
2025-08-13	20.7800	20.8250	20.6600	20.7000	-0.097%	143,267	+17.343%
2025-08-12	20.6900	20.8100	20.6573	20.7200	+0.631%	116,285	+17.230%
2025-08-11	20.5900	20.6798	20.5800	20.5900	-0.097%	73,764	+17.970%
2025-08-08	20.6100	20.6610	20.5101	20.6100	+0.488%	68,138	+17.855%
2025-08-07	20.5600	20.6299	20.4400	20.5100	+0.146%	94,585	+18.430%
2025-08-06	20.5100	20.5200	20.4174	20.4800	+0.392%	89,794	+18.604%
2025-08-05	20.4300	20.5200	20.3592	20.4000	-0.147%	83,341	+19.069%
2025-08-04	20.2500	20.5000	20.2500	20.4300	+0.939%	79,611	+18.894%
2025-08-01	20.5100	20.5700	20.1600	20.2400	-2.364%	115,475	+20.010%
2025-07-31	20.8700	21.1099	20.6650	20.7300	-0.576%	127,101	+17.173%
2025-07-30	20.8300	20.9099	20.7500	20.8500	-0.048%	90,135	+16.499%
2025-07-29	20.9000	20.9700	20.7600	20.8600	-0.144%	79,244	+16.443%
2025-07-28	21.0100	21.0571	20.8900	20.8900	-0.666%	84,493	+16.276%
2025-07-25	21.0300	21.1699	21.0000	21.0300	+0.048%	117,843	+15.502%
2025-07-24	21.0700	21.1688	21.0001	21.0200	-0.426%	78,875	+15.557%
2025-07-23	20.8900	21.1200	20.7800	21.1100	+1.735%	112,714	+15.064%
2025-07-22	20.8000	20.8900	20.7100	20.7500	+0.048%	83,667	+17.060%
2025-07-21	20.6400	20.8196	20.6400	20.7400	+0.339%	78,136	+17.117%
2025-07-18	20.6800	20.8000	20.6520	20.6700	-0.193%	109,762	+17.513%
2025-07-17	20.8200	20.8500	20.6933	20.7100	-0.767%	188,047	+17.286%
2025-07-16	20.9500	20.9612	20.7300	20.8700	-0.477%	88,719	+16.387%
2025-07-15	21.1000	21.2099	20.9500	20.9700	-1.178%	87,287	+15.832%
2025-07-14	21.2000	21.2700	21.1500	21.2200	+0.094%	133,048	+14.467%
2025-07-11	21.2000	21.2500	21.1818	21.2000	-0.329%	86,284	+14.575%
2025-07-10	21.1400	21.3129	21.1400	21.2700	+0.378%	105,475	+14.198%
2025-07-09	21.1100	21.2199	21.0500	21.1900	+0.237%	66,909	+14.630%
2025-07-08	21.0900	21.1700	21.0000	21.1400	+0.332%	76,498	+14.901%
2025-07-07	21.1100	21.1500	20.9800	21.0700	-0.660%	158,245	+15.282%
2025-07-03	21.1100	21.2300	21.0500	21.2100	+0.474%	67,766	+14.521%
2025-07-02	20.9400	21.1499	20.9066	21.1100	+0.668%	116,156	+15.064%
2025-07-01	20.8400	21.0900	20.8212	20.9700	+0.143%	169,253	+15.832%
2025-06-30	20.9400	20.9600	20.8200	20.9400	+0.480%	156,623	+15.998%
2025-06-27	20.4900	20.8700	20.4900	20.8400	+1.411%	136,838	+16.555%
2025-06-26	20.5700	20.6500	20.4950	20.5500	+0.538%	93,097	+18.200%
2025-06-25	20.3100	20.4500	20.3100	20.4400	+0.541%	77,315	+18.836%
2025-06-24	20.1400	20.3598	20.1271	20.3300	+1.599%	119,399	+19.479%
2025-06-23	19.9900	20.0300	19.8100	20.0100	+0.301%	74,240	+21.389%
2025-06-20	20.1500	20.1800	19.8700	19.9500	-0.993%	86,569	+21.754%
2025-06-18	20.1000	20.2298	20.1000	20.1500	+0.050%	74,374	+20.546%
2025-06-17	20.3100	20.4313	20.1400	20.1400	-1.419%	103,334	+20.606%
2025-06-16	20.4300	20.5000	20.3600	20.4300	+0.098%	106,887	+18.894%
2025-06-13	20.3900	20.5300	20.3900	20.4100	-0.826%	97,047	+19.010%
2025-06-12	20.4600	20.6000	20.3700	20.5800	+0.734%	106,625	+18.027%
2025-06-11	20.5500	20.5750	20.3600	20.4300	-0.244%	134,166	+18.894%
2025-06-10	20.3600	20.5500	20.3500	20.4800	+0.837%	173,134	+18.604%
2025-06-09	20.3100	20.4200	20.3000	20.3100	+0.197%	116,371	+19.596%
2025-06-06	20.2600	20.3000	20.1800	20.2700	+0.695%	99,301	+19.832%
2025-06-05	20.2600	20.3000	20.1200	20.1300	-0.642%	106,514	+20.666%
2025-06-04	20.2000	20.2800	20.1600	20.2600	+0.297%	127,047	+19.891%
2025-06-03	20.1400	20.2400	19.9800	20.2000	+0.248%	154,227	+20.248%
2025-06-02	20.0000	20.1723	19.9100	20.1500	+0.649%	97,337	+20.546%
2025-05-30	20.0000	20.1000	19.9000	20.0200	+0.100%	117,169	+21.329%
2025-05-29	19.9600	20.0000	19.8400	20.0000	+0.857%	122,104	+21.450%
2025-05-28	19.8400	19.9100	19.8101	19.8300	-0.352%	131,084	+22.491%
2025-05-27	19.7700	19.9400	19.6600	19.9000	+1.738%	107,719	+22.060%
2025-05-23	19.4400	19.6300	19.4200	19.5600	-0.204%	73,567	+24.182%
2025-05-22	19.5600	19.6800	19.4700	19.6000	-0.810%	140,232	+23.929%
2025-05-21	19.9700	20.0400	19.6700	19.7600	-1.299%	156,900	+22.925%
2025-05-20	19.9000	20.0200	19.8700	20.0200	+0.502%	164,114	+21.329%
2025-05-19	19.7000	19.9699	19.5700	19.9200	-0.050%	107,969	+21.938%
2025-05-16	20.0000	20.0000	19.7700	19.9300	0.000%	137,567	+21.877%
2025-05-15	19.8700	19.9824	19.7701	19.9300	-0.549%	87,873	+21.877%
2025-05-14	19.9600	20.0400	19.8500	20.0400	+1.008%	116,981	+21.208%
2025-05-13	19.7200	19.9300	19.6732	19.8400	+0.660%	123,108	+22.429%
2025-05-12	19.6100	19.7500	19.5706	19.7100	+2.124%	156,952	+23.237%
2025-05-09	19.3300	19.3700	19.2100	19.3000	+0.156%	87,002	+25.855%
2025-05-08	19.4400	19.4800	19.2311	19.2700	+0.260%	145,271	+26.051%
2025-05-07	19.1600	19.4000	19.0000	19.2200	+0.576%	168,769	+26.379%
2025-05-06	19.0500	19.1486	18.9000	19.1100	-0.052%	111,775	+27.106%
2025-05-05	18.8900	19.3200	18.8900	19.1200	+0.738%	181,894	+27.040%
2025-05-02	18.9500	19.0800	18.8300	18.9800	+1.173%	127,356	+27.977%
2025-05-01	18.7500	18.9000	18.6250	18.7600	+1.023%	146,759	+29.478%
2025-04-30	18.4800	18.6800	18.3100	18.5700	-0.108%	168,377	+30.802%
2025-04-29	18.2600	18.6500	18.2600	18.5900	+1.585%	209,005	+30.662%
2025-04-28	18.3000	18.3487	18.1100	18.3000	+0.715%	122,398	+32.732%
2025-04-25	18.1100	18.2400	17.8400	18.1700	+0.832%	56,104	+33.682%
2025-04-24	17.8500	18.0600	17.7500	18.0200	+1.407%	111,697	+34.795%
2025-04-23	17.8300	18.0000	17.6201	17.7700	+1.951%	135,449	+36.691%
2025-04-22	17.2000	17.6100	17.1500	17.4300	+2.650%	149,886	+39.357%
2025-04-21	17.2100	17.2787	16.8700	16.9800	-2.189%	136,715	+43.051%
2025-04-17	17.2100	17.4300	17.1800	17.3600	+1.343%	74,437	+39.919%
2025-04-16	17.5100	17.6144	17.0400	17.1300	-3.056%	123,955	+41.798%
2025-04-15	17.6400	17.8800	17.5700	17.6700	+0.113%	103,068	+37.465%
2025-04-14	17.8000	17.8000	17.4700	17.6500	+1.379%	116,856	+37.620%
2025-04-11	17.4700	17.5500	17.1600	17.4100	-0.628%	109,603	+39.518%
2025-04-10	17.5000	17.7800	16.9400	17.5200	-0.114%	560,475	+38.642%
2025-04-09	15.8000	17.5600	15.7500	17.5400	+10.732%	328,215	+38.483%
2025-04-08	16.2600	17.0900	15.6000	15.8400	-1.000%	304,166	+53.346%
2025-04-07	15.9900	16.4900	15.0400	16.0000	-4.019%	434,372	+51.813%
2025-04-04	17.3000	17.4829	16.3335	16.6700	-5.926%	407,528	+45.711%
2025-04-03	18.0000	18.1132	17.7100	17.7200	-3.275%	199,150	+37.077%
2025-04-02	18.0300	18.3900	18.0200	18.3200	+0.715%	69,484	+32.587%
2025-04-01	18.1200	18.2900	18.0750	18.1900	-0.165%	93,986	+33.535%
2025-03-31	18.2400	18.2400	18.0200	18.2200	-0.383%	157,235	+33.315%
2025-03-28	18.5400	18.6225	18.2500	18.2900	-1.242%	105,840	+32.805%
2025-03-27	18.5500	18.6400	18.4900	18.5200	-0.323%	42,870	+31.156%
2025-03-26	18.8100	18.8100	18.5400	18.5800	-1.012%	85,249	+30.732%
2025-03-25	18.7000	18.7700	18.6500	18.7700	+0.860%	79,950	+29.409%
2025-03-24	18.6700	18.7200	18.5602	18.6100	+0.323%	87,046	+30.521%
2025-03-21	18.5300	18.5500	18.4221	18.5500	-0.161%	85,932	+30.943%
2025-03-20	18.6100	18.6271	18.4228	18.5800	-0.375%	104,539	+30.732%
2025-03-19	18.5100	18.6500	18.3700	18.6500	+1.139%	112,785	+30.241%
2025-03-18	18.6300	18.6300	18.3186	18.4400	-0.753%	59,494	+31.725%
2025-03-17	18.4800	18.6300	18.3922	18.5800	+0.923%	114,203	+30.732%
2025-03-14	18.2200	18.4100	18.2179	18.4100	+1.043%	91,546	+31.939%
2025-03-13	18.4800	18.4800	18.1800	18.2200	-0.978%	137,504	+33.315%
2025-03-12	18.4700	18.4900	18.2700	18.4000	+0.712%	105,462	+32.011%
2025-03-11	18.3500	18.4500	18.1525	18.2700	-0.382%	116,562	+32.950%
2025-03-10	18.4900	18.7000	18.2500	18.3400	-1.925%	126,941	+32.443%
2025-03-07	18.4500	18.7200	18.3500	18.7000	+0.754%	151,221	+29.893%
2025-03-06	18.6600	18.8100	18.5000	18.5600	-1.591%	181,015	+30.873%
2025-03-05	18.4600	18.8600	18.4600	18.8600	+2.333%	122,410	+28.791%
2025-03-04	18.5200	18.6000	18.3800	18.4300	-1.180%	299,397	+31.796%
2025-03-03	18.9000	19.0800	18.6100	18.6500	-0.903%	229,620	+30.241%
2025-02-28	18.7200	18.8200	18.5950	18.8200	+1.020%	146,056	+29.065%
2025-02-27	18.9800	18.9800	18.6200	18.6300	-1.533%	136,852	+30.381%
2025-02-26	18.8300	19.0850	18.8300	18.9200	+0.585%	82,326	+28.383%
2025-02-25	18.9000	19.0000	18.7500	18.8100	-0.318%	86,580	+29.133%
2025-02-24	19.0400	19.0400	18.8400	18.8700	-0.527%	162,598	+28.723%
2025-02-21	19.2200	19.2200	18.9100	18.9700	-0.992%	107,260	+28.044%
2025-02-20	19.2200	19.2200	19.0600	19.1600	-0.260%	163,604	+26.775%
2025-02-19	19.1400	19.2300	19.1100	19.2100	+0.052%	86,263	+26.445%
2025-02-18	19.2100	19.2100	19.1100	19.2000	+0.313%	104,893	+26.510%