ETG
Eaton Vance Tax-Advantaged Global Dividend Income Fund
stockNYSEClosed Ended Fund
At CloseOct 5, 2026 3:59:57 PM EDT
22.97USD-0.347%(-0.08)83,885
22.94Bid23.67Ask0.73SpreadETG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.97 | 23.01 | 22.83 | 22.97 | -0.347% | 83,885 | 0.000% |
| 2026-10-02 | 23.05 | 23.23 | 22.92 | 23.05 | +1.052% | 59,999 | -0.347% |
| 2026-10-01 | 23.10 | 23.14 | 22.75 | 22.81 | -1.341% | 59,295 | +0.701% |
| 2026-09-30 | 23.31 | 23.39 | 23.07 | 23.12 | -0.173% | 114,404 | -0.649% |
| 2026-09-29 | 23.10 | 23.17 | 22.98 | 23.16 | +0.347% | 101,207 | -0.820% |
| 2026-09-28 | 23.36 | 23.48 | 23.00 | 23.08 | -0.987% | 68,492 | -0.477% |
| 2026-09-25 | 23.14 | 23.37 | 23.00 | 23.31 | +0.953% | 120,745 | -1.459% |
| 2026-09-24 | 23.13 | 23.36 | 23.00 | 23.09 | -0.388% | 98,017 | -0.520% |
| 2026-09-23 | 23.48 | 23.67 | 23.13 | 23.18 | -1.025% | 61,259 | -0.906% |
| 2026-09-22 | 23.49 | 23.55 | 23.30 | 23.42 | -0.128% | 101,109 | -1.921% |
| 2026-09-21 | 23.27 | 23.45 | 23.14 | 23.45 | +1.868% | 73,241 | -2.047% |
| 2026-09-18 | 23.06 | 23.30 | 22.93 | 23.02 | -0.217% | 56,501 | -0.217% |
| 2026-09-17 | 23.01 | 23.39 | 22.93 | 23.07 | +1.051% | 49,305 | -0.433% |
| 2026-09-16 | 23.03 | 23.16 | 22.72 | 22.83 | -0.653% | 113,900 | +0.613% |
| 2026-09-15 | 23.12 | 23.33 | 22.96 | 22.98 | -0.948% | 85,252 | -0.044% |
| 2026-09-14 | 23.28 | 23.30 | 23.03 | 23.20 | -0.812% | 71,737 | -0.991% |
| 2026-09-11 | 23.42 | 23.50 | 23.31 | 23.39 | +0.862% | 92,947 | -1.796% |
| 2026-09-10 | 23.37 | 23.39 | 23.19 | 23.19 | -1.277% | 98,097 | -0.949% |
| 2026-09-09 | 23.79 | 23.79 | 23.49 | 23.49 | -1.551% | 91,577 | -2.214% |
| 2026-09-08 | 24.11 | 24.11 | 23.77 | 23.86 | -0.914% | 77,933 | -3.730% |
| 2026-09-04 | 24.06 | 24.18 | 23.99 | 24.08 | +0.166% | 79,802 | -4.610% |
| 2026-09-03 | 24.12 | 24.19 | 23.91 | 24.04 | +0.376% | 75,249 | -4.451% |
| 2026-09-02 | 24.04 | 24.40 | 23.90 | 23.95 | -0.208% | 121,253 | -4.092% |
| 2026-09-01 | 24.11 | 24.24 | 23.97 | 24.00 | -1.031% | 65,270 | -4.292% |
| 2026-08-31 | 24.43 | 24.44 | 24.21 | 24.25 | -0.615% | 76,855 | -5.278% |
| 2026-08-28 | 24.31 | 24.44 | 24.24 | 24.40 | +0.660% | 96,181 | -5.861% |
| 2026-08-27 | 24.32 | 24.32 | 24.10 | 24.24 | +0.165% | 49,631 | -5.239% |
| 2026-08-26 | 24.24 | 24.31 | 24.11 | 24.20 | -0.206% | 73,330 | -5.083% |
| 2026-08-25 | 24.20 | 24.49 | 24.07 | 24.25 | +0.916% | 49,912 | -5.278% |
| 2026-08-24 | 24.02 | 24.18 | 23.94 | 24.03 | +0.167% | 42,557 | -4.411% |
| 2026-08-21 | 24.00 | 24.12 | 23.90 | 23.99 | +0.461% | 52,012 | -4.252% |
| 2026-08-20 | 23.90 | 24.13 | 23.88 | 23.88 | -0.500% | 87,389 | -3.811% |
| 2026-08-19 | 23.93 | 24.10 | 23.93 | 24.00 | +0.334% | 108,601 | -4.292% |
| 2026-08-18 | 24.20 | 24.28 | 23.88 | 23.92 | -1.483% | 148,489 | -3.972% |
| 2026-08-17 | 24.45 | 24.45 | 24.22 | 24.28 | -0.614% | 86,077 | -5.395% |
| 2026-08-14 | 24.46 | 24.57 | 24.39 | 24.43 | -0.326% | 49,069 | -5.976% |
| 2026-08-13 | 24.59 | 24.71 | 24.43 | 24.51 | 0.000% | 281,578 | -6.283% |
| 2026-08-12 | 24.57 | 24.62 | 24.47 | 24.51 | +0.327% | 96,591 | -6.283% |
| 2026-08-11 | 24.56 | 24.58 | 24.38 | 24.43 | +0.041% | 74,953 | -5.976% |
| 2026-08-10 | 24.30 | 24.55 | 24.30 | 24.42 | +0.535% | 95,649 | -5.938% |
| 2026-08-07 | 24.19 | 24.34 | 24.19 | 24.29 | +0.788% | 88,818 | -5.434% |
| 2026-08-06 | 24.13 | 24.27 | 24.08 | 24.10 | -0.124% | 78,624 | -4.689% |
| 2026-08-05 | 24.30 | 24.41 | 24.08 | 24.13 | -0.083% | 129,829 | -4.807% |
| 2026-08-04 | 23.97 | 24.23 | 23.91 | 24.15 | +1.215% | 163,385 | -4.886% |
| 2026-08-03 | 23.63 | 23.87 | 23.63 | 23.86 | +1.059% | 74,306 | -3.730% |
| 2026-07-31 | 23.79 | 23.79 | 23.21 | 23.61 | -0.085% | 143,874 | -2.711% |
| 2026-07-30 | 23.05 | 23.64 | 22.88 | 23.63 | +3.504% | 137,268 | -2.793% |
| 2026-07-29 | 22.81 | 23.11 | 22.74 | 22.83 | -0.262% | 122,307 | +0.613% |
| 2026-07-28 | 22.80 | 22.98 | 22.74 | 22.89 | +0.175% | 75,486 | +0.349% |
| 2026-07-27 | 23.08 | 23.08 | 22.80 | 22.85 | +0.219% | 97,971 | +0.525% |
| 2026-07-24 | 22.78 | 22.93 | 22.74 | 22.80 | +0.176% | 58,382 | +0.746% |
| 2026-07-23 | 23.02 | 23.14 | 22.71 | 22.76 | -1.897% | 101,157 | +0.923% |
| 2026-07-22 | 23.09 | 23.30 | 23.09 | 23.20 | +0.043% | 43,916 | -0.991% |
| 2026-07-21 | 23.15 | 23.29 | 23.00 | 23.19 | +1.046% | 86,992 | -0.949% |
| 2026-07-20 | 23.05 | 23.18 | 22.95 | 22.95 | -0.304% | 70,979 | +0.087% |
| 2026-07-17 | 22.98 | 23.18 | 22.87 | 23.02 | -0.476% | 50,397 | -0.217% |
| 2026-07-16 | 23.28 | 23.39 | 23.11 | 23.13 | -0.857% | 53,143 | -0.692% |
| 2026-07-15 | 23.30 | 23.47 | 23.22 | 23.33 | -0.427% | 49,236 | -1.543% |
| 2026-07-14 | 23.40 | 23.52 | 23.34 | 23.43 | +0.861% | 47,120 | -1.963% |
| 2026-07-13 | 23.25 | 23.50 | 23.22 | 23.23 | -0.557% | 57,817 | -1.119% |
| 2026-07-10 | 23.43 | 23.50 | 23.27 | 23.36 | -0.128% | 62,402 | -1.670% |
| 2026-07-09 | 23.42 | 23.52 | 23.29 | 23.39 | +0.516% | 65,884 | -1.796% |
| 2026-07-08 | 23.39 | 23.39 | 23.07 | 23.27 | -0.852% | 64,596 | -1.289% |
| 2026-07-07 | 23.63 | 23.64 | 23.40 | 23.47 | -0.803% | 86,569 | -2.130% |
| 2026-07-06 | 23.61 | 23.76 | 23.57 | 23.66 | +0.853% | 109,937 | -2.916% |
| 2026-07-02 | 23.53 | 23.67 | 23.30 | 23.46 | -0.043% | 74,502 | -2.089% |
| 2026-07-01 | 23.49 | 23.54 | 23.30 | 23.47 | -0.297% | 117,280 | -2.130% |
| 2026-06-30 | 23.28 | 23.65 | 23.07 | 23.54 | +1.117% | 126,980 | -2.421% |
| 2026-06-29 | 23.06 | 23.29 | 22.87 | 23.28 | +1.926% | 82,954 | -1.332% |
| 2026-06-26 | 22.87 | 23.13 | 22.75 | 22.84 | -0.392% | 86,874 | +0.569% |
| 2026-06-25 | 22.87 | 23.27 | 22.75 | 22.93 | +1.147% | 85,920 | +0.174% |
| 2026-06-24 | 22.64 | 22.94 | 22.58 | 22.67 | -0.044% | 77,655 | +1.323% |
| 2026-06-23 | 22.93 | 22.99 | 22.63 | 22.68 | -1.903% | 118,955 | +1.279% |
| 2026-06-22 | 23.15 | 23.31 | 23.02 | 23.12 | +0.260% | 122,768 | -0.649% |
| 2026-06-18 | 23.20 | 23.20 | 23.00 | 23.06 | +0.611% | 108,708 | -0.390% |
| 2026-06-17 | 23.20 | 23.26 | 22.85 | 22.92 | -0.650% | 127,890 | +0.218% |
| 2026-06-16 | 23.25 | 23.29 | 23.04 | 23.07 | -0.517% | 133,538 | -0.433% |
| 2026-06-15 | 23.30 | 23.38 | 23.05 | 23.19 | +0.390% | 107,876 | -0.949% |
| 2026-06-12 | 23.10 | 23.24 | 23.00 | 23.10 | +0.173% | 91,793 | -0.563% |
| 2026-06-11 | 22.60 | 23.07 | 22.49 | 23.06 | +2.307% | 94,862 | -0.390% |
| 2026-06-10 | 22.65 | 22.85 | 22.47 | 22.54 | -0.573% | 114,414 | +1.908% |
| 2026-06-09 | 22.71 | 22.90 | 22.16 | 22.67 | +0.666% | 222,327 | +1.323% |
| 2026-06-08 | 22.65 | 22.84 | 22.49 | 22.52 | -0.044% | 160,112 | +1.998% |
| 2026-06-05 | 22.98 | 23.20 | 22.51 | 22.53 | -2.888% | 153,611 | +1.953% |
| 2026-06-04 | 23.00 | 23.29 | 23.00 | 23.20 | +0.433% | 123,012 | -0.991% |
| 2026-06-03 | 23.29 | 23.34 | 23.01 | 23.10 | -1.451% | 88,172 | -0.563% |
| 2026-06-02 | 23.20 | 23.46 | 23.16 | 23.44 | +0.644% | 113,265 | -2.005% |
| 2026-06-01 | 23.25 | 23.51 | 22.83 | 23.29 | -0.171% | 75,624 | -1.374% |
| 2026-05-29 | 23.25 | 23.43 | 23.16 | 23.33 | +0.387% | 108,290 | -1.543% |
| 2026-05-28 | 23.03 | 23.25 | 23.00 | 23.24 | +0.912% | 122,145 | -1.162% |
| 2026-05-27 | 23.06 | 23.11 | 22.83 | 23.03 | -0.043% | 75,967 | -0.261% |
| 2026-05-26 | 22.96 | 23.07 | 22.82 | 23.04 | +1.319% | 121,996 | -0.304% |
| 2026-05-22 | 22.88 | 22.88 | 22.67 | 22.74 | +0.176% | 66,016 | +1.011% |
| 2026-05-21 | 22.50 | 22.82 | 22.50 | 22.70 | +0.398% | 110,126 | +1.189% |
| 2026-05-20 | 22.36 | 22.68 | 22.35 | 22.61 | +0.713% | 97,622 | +1.592% |
| 2026-05-19 | 22.48 | 22.56 | 22.35 | 22.45 | -0.355% | 58,501 | +2.316% |
| 2026-05-18 | 22.84 | 22.86 | 22.38 | 22.53 | -0.967% | 104,909 | +1.953% |
| 2026-05-15 | 22.70 | 22.90 | 22.51 | 22.75 | -1.130% | 433,930 | +0.967% |
| 2026-05-14 | 23.10 | 23.14 | 22.98 | 23.01 | +0.043% | 82,166 | -0.174% |
| 2026-05-13 | 22.63 | 23.03 | 22.63 | 23.00 | +1.815% | 185,727 | -0.130% |
| 2026-05-12 | 22.77 | 22.85 | 22.55 | 22.59 | -1.611% | 103,569 | +1.682% |
| 2026-05-11 | 23.01 | 23.20 | 22.86 | 22.96 | -0.261% | 83,950 | +0.044% |
| 2026-05-08 | 22.73 | 23.10 | 22.73 | 23.02 | +1.454% | 161,693 | -0.217% |
| 2026-05-07 | 23.06 | 23.15 | 22.61 | 22.69 | -1.305% | 91,488 | +1.234% |
| 2026-05-06 | 22.72 | 23.18 | 22.72 | 22.99 | +2.042% | 144,347 | -0.087% |
| 2026-05-05 | 22.37 | 22.70 | 22.37 | 22.53 | +1.122% | 123,755 | +1.953% |
| 2026-05-04 | 22.60 | 22.87 | 22.20 | 22.28 | -1.460% | 138,634 | +3.097% |
| 2026-05-01 | 22.67 | 22.86 | 22.57 | 22.61 | -0.177% | 159,512 | +1.592% |
| 2026-04-30 | 22.46 | 22.71 | 22.30 | 22.65 | +1.478% | 451,895 | +1.413% |
| 2026-04-29 | 21.78 | 22.44 | 21.67 | 22.32 | +2.432% | 790,559 | +2.912% |
| 2026-04-28 | 21.75 | 21.80 | 21.70 | 21.79 | -0.046% | 99,530 | +5.415% |
| 2026-04-27 | 21.63 | 21.85 | 21.63 | 21.80 | +0.276% | 188,704 | +5.367% |
| 2026-04-24 | 21.72 | 21.80 | 21.55 | 21.74 | +0.741% | 120,140 | +5.658% |
| 2026-04-23 | 21.66 | 21.75 | 21.36 | 21.58 | -0.507% | 99,051 | +6.441% |
| 2026-04-22 | 21.64 | 21.79 | 21.55 | 21.69 | +0.837% | 87,319 | +5.901% |
| 2026-04-21 | 21.87 | 21.92 | 21.43 | 21.51 | -1.556% | 249,374 | +6.788% |
| 2026-04-20 | 21.81 | 21.91 | 21.72 | 21.85 | +0.137% | 65,209 | +5.126% |
| 2026-04-17 | 21.83 | 22.08 | 21.70 | 21.82 | +1.065% | 129,251 | +5.270% |
| 2026-04-16 | 21.70 | 21.80 | 21.57 | 21.59 | -0.415% | 134,360 | +6.392% |
| 2026-04-15 | 21.72 | 21.81 | 21.01 | 21.68 | -0.778% | 104,758 | +5.950% |
| 2026-04-14 | 21.63 | 21.93 | 21.61 | 21.85 | +1.486% | 71,441 | +5.126% |
| 2026-04-13 | 21.29 | 21.53 | 21.16 | 21.53 | +1.318% | 140,033 | +6.688% |
| 2026-04-10 | 21.32 | 21.52 | 21.20 | 21.25 | -0.328% | 137,726 | +8.094% |
| 2026-04-09 | 21.10 | 21.40 | 21.00 | 21.32 | +0.995% | 85,183 | +7.739% |
| 2026-04-08 | 21.00 | 21.39 | 20.64 | 21.11 | +3.177% | 135,563 | +8.811% |
| 2026-04-07 | 20.43 | 20.57 | 20.10 | 20.46 | -0.631% | 176,943 | +12.268% |
| 2026-04-06 | 20.54 | 20.69 | 20.46 | 20.59 | +0.390% | 75,215 | +11.559% |
| 2026-04-02 | 20.40 | 20.67 | 20.22 | 20.51 | -1.014% | 148,766 | +11.994% |
| 2026-04-01 | 20.30 | 20.93 | 20.30 | 20.72 | +2.982% | 161,661 | +10.859% |
| 2026-03-31 | 19.75 | 20.16 | 19.57 | 20.12 | +3.445% | 169,002 | +14.165% |
| 2026-03-30 | 19.63 | 19.76 | 19.34 | 19.45 | -0.461% | 180,984 | +18.098% |
| 2026-03-27 | 19.82 | 19.85 | 19.52 | 19.54 | -1.661% | 189,045 | +17.554% |
| 2026-03-26 | 20.19 | 20.62 | 19.87 | 19.87 | -2.502% | 169,927 | +15.601% |
| 2026-03-25 | 20.34 | 20.57 | 20.23 | 20.38 | +0.991% | 83,934 | +12.709% |
| 2026-03-24 | 20.02 | 20.33 | 20.01 | 20.18 | -0.591% | 150,454 | +13.826% |
| 2026-03-23 | 20.16 | 20.54 | 20.11 | 20.30 | +1.297% | 225,525 | +13.153% |
| 2026-03-20 | 20.56 | 20.57 | 19.96 | 20.04 | -2.766% | 247,025 | +14.621% |
| 2026-03-19 | 20.80 | 20.80 | 20.53 | 20.61 | -1.997% | 203,164 | +11.451% |
| 2026-03-18 | 21.18 | 21.26 | 20.95 | 21.03 | -1.128% | 91,867 | +9.225% |
| 2026-03-17 | 21.26 | 21.48 | 21.23 | 21.27 | +0.615% | 108,628 | +7.992% |
| 2026-03-16 | 21.17 | 21.33 | 21.12 | 21.14 | +0.523% | 119,259 | +8.657% |
| 2026-03-13 | 21.28 | 21.61 | 21.00 | 21.03 | -1.035% | 152,068 | +9.225% |
| 2026-03-12 | 21.44 | 21.65 | 21.13 | 21.25 | -1.938% | 116,658 | +8.094% |
| 2026-03-11 | 21.59 | 22.06 | 21.53 | 21.67 | -0.138% | 86,006 | +5.999% |
| 2026-03-10 | 21.57 | 21.95 | 21.57 | 21.70 | +0.370% | 137,725 | +5.853% |
| 2026-03-09 | 21.60 | 21.66 | 21.10 | 21.62 | -1.007% | 163,499 | +6.244% |
| 2026-03-06 | 22.00 | 22.32 | 21.77 | 21.84 | -1.843% | 99,642 | +5.174% |
| 2026-03-05 | 22.27 | 22.52 | 22.07 | 22.25 | -0.935% | 67,523 | +3.236% |
| 2026-03-04 | 22.45 | 22.55 | 22.30 | 22.46 | +0.627% | 63,757 | +2.271% |
| 2026-03-03 | 22.57 | 22.57 | 21.89 | 22.32 | -2.191% | 244,707 | +2.912% |
| 2026-03-02 | 22.88 | 22.92 | 22.70 | 22.82 | -0.955% | 102,240 | +0.657% |
| 2026-02-27 | 23.16 | 23.38 | 22.98 | 23.04 | -0.903% | 88,674 | -0.304% |
| 2026-02-26 | 23.40 | 23.40 | 23.07 | 23.25 | -0.343% | 121,633 | -1.204% |
| 2026-02-25 | 23.19 | 23.39 | 23.19 | 23.33 | +0.996% | 61,259 | -1.543% |
| 2026-02-24 | 22.93 | 23.15 | 22.91 | 23.10 | +0.304% | 109,696 | -0.563% |
| 2026-02-23 | 23.14 | 23.30 | 22.95 | 23.03 | -0.475% | 87,869 | -0.261% |
| 2026-02-20 | 22.88 | 23.21 | 22.88 | 23.14 | +0.696% | 77,413 | -0.735% |
| 2026-02-19 | 23.00 | 23.02 | 22.85 | 22.98 | -0.087% | 72,998 | -0.044% |
| 2026-02-18 | 22.83 | 23.18 | 22.83 | 23.00 | +0.745% | 125,863 | -0.130% |
| 2026-02-17 | 22.87 | 22.99 | 22.72 | 22.83 | -1.126% | 288,111 | +0.613% |
| 2026-02-13 | 23.09 | 23.15 | 22.88 | 23.09 | 0.000% | 106,129 | -0.520% |
| 2026-02-12 | 23.40 | 23.40 | 23.00 | 23.09 | -0.944% | 100,920 | -0.520% |
| 2026-02-11 | 23.50 | 23.50 | 23.24 | 23.31 | 0.000% | 67,243 | -1.459% |
| 2026-02-10 | 23.22 | 23.39 | 23.20 | 23.31 | +0.043% | 120,549 | -1.459% |
| 2026-02-09 | 23.16 | 23.41 | 23.16 | 23.30 | +0.086% | 133,589 | -1.416% |
| 2026-02-06 | 22.98 | 23.34 | 22.98 | 23.28 | +1.659% | 136,040 | -1.332% |
| 2026-02-05 | 23.15 | 23.26 | 22.79 | 22.90 | -1.421% | 121,186 | +0.306% |
| 2026-02-04 | 23.38 | 23.50 | 23.03 | 23.23 | -0.343% | 91,245 | -1.119% |
| 2026-02-03 | 23.67 | 23.67 | 23.21 | 23.31 | -1.271% | 125,145 | -1.459% |
| 2026-02-02 | 23.34 | 23.63 | 23.27 | 23.61 | +0.984% | 118,522 | -2.711% |
| 2026-01-30 | 23.53 | 23.56 | 23.22 | 23.38 | -0.426% | 132,592 | -1.754% |
| 2026-01-29 | 23.56 | 23.56 | 23.02 | 23.48 | +0.128% | 128,644 | -2.172% |
| 2026-01-28 | 23.50 | 23.58 | 23.31 | 23.45 | +0.043% | 105,663 | -2.047% |
| 2026-01-27 | 23.45 | 23.46 | 23.33 | 23.44 | +0.471% | 91,175 | -2.005% |
| 2026-01-26 | 23.28 | 23.34 | 23.14 | 23.33 | +0.734% | 120,972 | -1.543% |
| 2026-01-23 | 23.18 | 23.24 | 23.06 | 23.16 | -0.086% | 124,478 | -0.820% |
| 2026-01-22 | 23.10 | 23.18 | 23.01 | 23.18 | +1.090% | 129,536 | -0.906% |
| 2026-01-21 | 22.72 | 23.03 | 22.72 | 22.93 | +1.192% | 82,788 | +0.174% |
| 2026-01-20 | 22.68 | 22.81 | 22.45 | 22.66 | -1.177% | 139,997 | +1.368% |
| 2026-01-16 | 23.16 | 23.20 | 22.93 | 22.93 | -0.950% | 92,593 | +0.174% |
| 2026-01-15 | 23.26 | 23.34 | 23.06 | 23.15 | -0.216% | 137,413 | -0.778% |
| 2026-01-14 | 23.40 | 23.42 | 23.15 | 23.20 | -0.855% | 132,345 | -0.991% |
| 2026-01-13 | 23.38 | 23.47 | 23.25 | 23.40 | 0.000% | 110,059 | -1.838% |
| 2026-01-12 | 23.39 | 23.46 | 23.30 | 23.40 | -0.341% | 113,453 | -1.838% |
| 2026-01-09 | 23.41 | 23.51 | 23.24 | 23.48 | +0.729% | 200,559 | -2.172% |
| 2026-01-08 | 23.32 | 23.35 | 23.16 | 23.31 | +0.301% | 142,514 | -1.459% |
| 2026-01-07 | 23.46 | 23.50 | 23.21 | 23.24 | -0.811% | 152,051 | -1.162% |
| 2026-01-06 | 23.28 | 23.43 | 23.23 | 23.43 | +0.991% | 152,807 | -1.963% |
| 2026-01-05 | 23.12 | 23.28 | 22.96 | 23.20 | +0.520% | 170,899 | -0.991% |
| 2026-01-02 | 23.24 | 23.24 | 22.82 | 23.08 | -0.087% | 161,380 | -0.477% |
| 2025-12-31 | 23.04 | 23.21 | 22.78 | 23.10 | +0.697% | 152,711 | -0.563% |
| 2025-12-30 | 22.80 | 22.98 | 22.73 | 22.94 | +0.835% | 107,705 | +0.131% |
| 2025-12-29 | 22.88 | 22.90 | 22.70 | 22.75 | -0.698% | 68,369 | +0.967% |
| 2025-12-26 | 22.92 | 22.96 | 22.81 | 22.91 | +0.175% | 61,519 | +0.262% |
| 2025-12-24 | 22.70 | 22.90 | 22.68 | 22.87 | +0.927% | 58,058 | +0.437% |
| 2025-12-23 | 22.50 | 22.66 | 22.47 | 22.66 | +0.622% | 54,893 | +1.368% |
| 2025-12-22 | 22.47 | 22.54 | 22.22 | 22.52 | +0.716% | 82,994 | +1.998% |
| 2025-12-19 | 22.22 | 22.40 | 22.09 | 22.36 | +1.360% | 115,762 | +2.728% |
| 2025-12-18 | 22.10 | 22.29 | 21.88 | 22.06 | +0.915% | 83,356 | +4.125% |
| 2025-12-17 | 22.04 | 22.40 | 21.86 | 21.86 | -1.041% | 69,890 | +5.078% |
| 2025-12-16 | 22.20 | 22.35 | 21.93 | 22.09 | -0.674% | 127,536 | +3.984% |
| 2025-12-15 | 22.31 | 22.39 | 22.16 | 22.24 | -0.492% | 95,730 | +3.282% |
| 2025-12-12 | 22.56 | 22.56 | 22.23 | 22.35 | -1.106% | 111,150 | +2.774% |
| 2025-12-11 | 22.40 | 22.60 | 22.34 | 22.60 | +0.623% | 99,362 | +1.637% |
| 2025-12-10 | 22.37 | 22.52 | 22.27 | 22.46 | +0.313% | 103,746 | +2.271% |
| 2025-12-09 | 22.36 | 22.50 | 22.32 | 22.39 | +0.449% | 222,064 | +2.590% |
| 2025-12-08 | 22.48 | 22.59 | 22.18 | 22.29 | -0.713% | 152,317 | +3.051% |
| 2025-12-05 | 22.49 | 22.56 | 22.37 | 22.45 | 0.000% | 169,010 | +2.316% |
| 2025-12-04 | 22.54 | 22.55 | 22.41 | 22.45 | -0.222% | 120,029 | +2.316% |
| 2025-12-03 | 22.35 | 22.56 | 22.30 | 22.50 | +0.491% | 81,808 | +2.089% |
| 2025-12-02 | 22.20 | 22.49 | 22.10 | 22.39 | +0.901% | 224,349 | +2.590% |
| 2025-12-01 | 22.20 | 22.39 | 22.02 | 22.19 | -0.359% | 76,840 | +3.515% |
| 2025-11-28 | 22.26 | 22.31 | 22.13 | 22.27 | +0.180% | 63,207 | +3.143% |
| 2025-11-26 | 21.96 | 22.25 | 21.86 | 22.23 | +1.693% | 100,974 | +3.329% |
| 2025-11-25 | 21.70 | 21.93 | 21.56 | 21.86 | +0.970% | 85,319 | +5.078% |
| 2025-11-24 | 21.22 | 21.69 | 21.20 | 21.65 | +2.316% | 106,183 | +6.097% |
| 2025-11-21 | 21.07 | 21.28 | 20.87 | 21.16 | +1.099% | 116,196 | +8.554% |
| 2025-11-20 | 21.54 | 21.90 | 20.92 | 20.93 | -1.829% | 125,411 | +9.747% |
| 2025-11-19 | 21.25 | 21.59 | 21.17 | 21.32 | +0.188% | 63,174 | +7.739% |
| 2025-11-18 | 21.58 | 21.58 | 21.16 | 21.28 | -1.618% | 107,434 | +7.942% |
| 2025-11-17 | 21.89 | 22.01 | 21.54 | 21.63 | -0.962% | 76,718 | +6.195% |
| 2025-11-14 | 21.76 | 22.21 | 21.50 | 21.84 | -0.997% | 79,949 | +5.174% |
| 2025-11-13 | 22.44 | 22.44 | 22.06 | 22.06 | -1.693% | 114,980 | +4.125% |
| 2025-11-12 | 22.38 | 22.47 | 22.25 | 22.44 | +0.763% | 113,623 | +2.362% |
| 2025-11-11 | 22.03 | 22.29 | 22.03 | 22.27 | +1.044% | 75,301 | +3.143% |
| 2025-11-10 | 21.91 | 22.21 | 21.88 | 22.04 | +1.287% | 105,871 | +4.220% |
| 2025-11-07 | 21.75 | 21.91 | 21.50 | 21.76 | -0.138% | 89,279 | +5.561% |
| 2025-11-06 | 22.01 | 22.04 | 21.75 | 21.79 | -0.864% | 78,666 | +5.415% |
| 2025-11-05 | 21.93 | 22.09 | 21.76 | 21.98 | +0.228% | 130,136 | +4.504% |
| 2025-11-04 | 22.02 | 22.09 | 21.86 | 21.93 | -1.172% | 143,452 | +4.742% |
| 2025-11-03 | 22.14 | 22.22 | 21.92 | 22.19 | +0.864% | 180,035 | +3.515% |
| 2025-10-31 | 22.11 | 22.11 | 21.83 | 22.00 | +0.594% | 142,750 | +4.409% |
| 2025-10-30 | 21.83 | 21.98 | 21.71 | 21.87 | +0.092% | 161,449 | +5.030% |
| 2025-10-29 | 21.91 | 21.99 | 21.81 | 21.85 | -0.410% | 82,810 | +5.126% |
| 2025-10-28 | 22.01 | 22.05 | 21.83 | 21.94 | 0.000% | 108,893 | +4.695% |
| 2025-10-27 | 21.90 | 21.94 | 21.81 | 21.94 | +1.059% | 96,576 | +4.695% |
| 2025-10-24 | 21.60 | 21.75 | 21.54 | 21.71 | +1.165% | 111,338 | +5.804% |
| 2025-10-23 | 21.39 | 21.49 | 21.33 | 21.46 | +0.704% | 65,501 | +7.036% |
| 2025-10-22 | 21.66 | 21.66 | 21.05 | 21.31 | -1.297% | 126,758 | +7.790% |
| 2025-10-21 | 21.55 | 21.64 | 21.50 | 21.59 | -0.046% | 85,483 | +6.392% |
| 2025-10-20 | 21.48 | 21.67 | 21.41 | 21.60 | +1.124% | 88,536 | +6.343% |
| 2025-10-17 | 21.20 | 21.44 | 21.09 | 21.36 | +0.612% | 170,279 | +7.537% |
| 2025-10-16 | 21.45 | 21.50 | 21.19 | 21.23 | -0.422% | 92,108 | +8.196% |
| 2025-10-15 | 21.21 | 21.46 | 21.18 | 21.32 | +0.141% | 111,264 | +7.739% |
| 2025-10-14 | 21.14 | 21.45 | 21.05 | 21.29 | +0.047% | 110,577 | +7.891% |
| 2025-10-13 | 21.20 | 21.38 | 21.17 | 21.28 | +0.949% | 90,004 | +7.942% |
| 2025-10-10 | 21.60 | 21.70 | 21.07 | 21.08 | -2.407% | 131,343 | +8.966% |
| 2025-10-09 | 21.72 | 21.80 | 21.53 | 21.60 | -0.507% | 114,096 | +6.343% |
| 2025-10-08 | 21.59 | 21.75 | 21.54 | 21.71 | +0.883% | 124,982 | +5.804% |
| 2025-10-07 | 21.65 | 21.68 | 21.52 | 21.52 | -0.463% | 89,623 | +6.738% |
| 2025-10-06 | 21.47 | 21.79 | 21.44 | 21.62 | +0.746% | 122,332 | +6.244% |
| 2025-10-03 | 21.35 | 21.54 | 21.35 | 21.46 | +0.327% | 120,168 | +7.036% |
| 2025-10-02 | 21.37 | 21.41 | 21.25 | 21.39 | +0.470% | 79,616 | +7.387% |
| 2025-10-01 | 21.05 | 21.33 | 21.02 | 21.29 | +0.757% | 118,846 | +7.891% |
| 2025-09-30 | 21.12 | 21.15 | 21.01 | 21.13 | +0.237% | 85,702 | +8.708% |
| 2025-09-29 | 20.95 | 21.08 | 20.94 | 21.08 | +1.152% | 104,670 | +8.966% |
| 2025-09-26 | 20.81 | 21.11 | 20.74 | 20.84 | +0.482% | 78,129 | +10.221% |
| 2025-09-25 | 20.82 | 20.87 | 20.67 | 20.74 | -0.623% | 80,480 | +10.752% |
| 2025-09-24 | 21.06 | 21.06 | 20.87 | 20.87 | -0.996% | 61,915 | +10.062% |
| 2025-09-23 | 21.10 | 21.19 | 21.05 | 21.08 | -0.519% | 80,932 | +8.966% |
| 2025-09-22 | 21.07 | 21.19 | 20.99 | 21.19 | +0.522% | 102,336 | +8.400% |
| 2025-09-19 | 21.11 | 21.11 | 21.03 | 21.08 | +0.143% | 95,036 | +8.966% |
| 2025-09-18 | 20.98 | 21.07 | 20.85 | 21.05 | +0.381% | 89,152 | +9.121% |
| 2025-09-17 | 21.03 | 21.09 | 20.81 | 20.97 | +0.048% | 74,594 | +9.537% |
| 2025-09-16 | 21.11 | 21.12 | 20.96 | 20.96 | -0.569% | 99,301 | +9.590% |
| 2025-09-15 | 21.18 | 21.19 | 21.07 | 21.08 | -0.472% | 87,171 | +8.966% |
| 2025-09-12 | 21.17 | 21.24 | 21.12 | 21.18 | +0.142% | 48,663 | +8.451% |
| 2025-09-11 | 21.14 | 21.23 | 21.05 | 21.15 | +0.427% | 93,280 | +8.605% |
| 2025-09-10 | 21.07 | 21.19 | 21.02 | 21.06 | +0.238% | 77,860 | +9.069% |
| 2025-09-09 | 21.08 | 21.08 | 20.90 | 21.01 | -0.048% | 59,025 | +9.329% |
| 2025-09-08 | 20.88 | 21.05 | 20.84 | 21.02 | +1.155% | 91,667 | +9.277% |
| 2025-09-05 | 21.00 | 21.08 | 20.74 | 20.78 | -0.622% | 125,657 | +10.539% |
| 2025-09-04 | 20.81 | 20.94 | 20.73 | 20.91 | +0.674% | 65,224 | +9.852% |
| 2025-09-03 | 20.73 | 20.77 | 20.57 | 20.77 | +0.581% | 69,852 | +10.592% |
| 2025-09-02 | 20.71 | 20.77 | 20.50 | 20.65 | -1.054% | 84,013 | +11.235% |
| 2025-08-29 | 21.00 | 21.00 | 20.85 | 20.87 | -0.239% | 78,791 | +10.062% |
| 2025-08-28 | 20.85 | 20.93 | 20.75 | 20.92 | +0.819% | 104,868 | +9.799% |
| 2025-08-27 | 20.70 | 20.76 | 20.59 | 20.75 | +0.436% | 63,586 | +10.699% |
| 2025-08-26 | 20.69 | 20.72 | 20.60 | 20.66 | -0.241% | 58,895 | +11.181% |
| 2025-08-25 | 20.71 | 20.76 | 20.66 | 20.71 | -0.145% | 62,484 | +10.913% |
| 2025-08-22 | 20.56 | 20.74 | 20.42 | 20.74 | +1.369% | 69,449 | +10.752% |
| 2025-08-21 | 20.48 | 20.63 | 20.33 | 20.46 | -0.680% | 89,045 | +12.268% |
| 2025-08-20 | 20.65 | 20.65 | 20.40 | 20.60 | 0.000% | 90,015 | +11.505% |
| 2025-08-19 | 20.73 | 20.76 | 20.54 | 20.60 | -0.483% | 103,294 | +11.505% |
| 2025-08-18 | 20.61 | 20.75 | 20.40 | 20.70 | +0.097% | 68,493 | +10.966% |
| 2025-08-15 | 20.69 | 20.76 | 20.59 | 20.68 | -0.241% | 85,965 | +11.074% |
| 2025-08-14 | 20.60 | 20.83 | 20.56 | 20.73 | +0.145% | 68,653 | +10.806% |
| 2025-08-13 | 20.78 | 20.82 | 20.66 | 20.70 | -0.097% | 143,267 | +10.966% |
| 2025-08-12 | 20.69 | 20.81 | 20.66 | 20.72 | +0.631% | 116,285 | +10.859% |
| 2025-08-11 | 20.59 | 20.68 | 20.58 | 20.59 | -0.097% | 73,764 | +11.559% |
| 2025-08-08 | 20.61 | 20.66 | 20.51 | 20.61 | +0.488% | 68,138 | +11.451% |
| 2025-08-07 | 20.56 | 20.63 | 20.44 | 20.51 | +0.146% | 94,585 | +11.994% |
| 2025-08-06 | 20.51 | 20.52 | 20.42 | 20.48 | +0.392% | 89,794 | +12.158% |
| 2025-08-05 | 20.43 | 20.52 | 20.36 | 20.40 | -0.147% | 83,341 | +12.598% |
| 2025-08-04 | 20.25 | 20.50 | 20.25 | 20.43 | +0.939% | 79,611 | +12.433% |
| 2025-08-01 | 20.51 | 20.57 | 20.16 | 20.24 | -2.364% | 115,475 | +13.488% |
| 2025-07-31 | 20.87 | 21.11 | 20.66 | 20.73 | -0.576% | 127,101 | +10.806% |
| 2025-07-30 | 20.83 | 20.91 | 20.75 | 20.85 | -0.048% | 90,135 | +10.168% |
| 2025-07-29 | 20.90 | 20.97 | 20.76 | 20.86 | -0.144% | 79,244 | +10.115% |
| 2025-07-28 | 21.01 | 21.06 | 20.89 | 20.89 | -0.666% | 84,493 | +9.957% |
| 2025-07-25 | 21.03 | 21.17 | 21.00 | 21.03 | +0.048% | 117,843 | +9.225% |
| 2025-07-24 | 21.07 | 21.17 | 21.00 | 21.02 | -0.426% | 78,875 | +9.277% |
| 2025-07-23 | 20.89 | 21.12 | 20.78 | 21.11 | +1.735% | 112,714 | +8.811% |
| 2025-07-22 | 20.80 | 20.89 | 20.71 | 20.75 | +0.048% | 83,667 | +10.699% |
| 2025-07-21 | 20.64 | 20.82 | 20.64 | 20.74 | +0.339% | 78,136 | +10.752% |
| 2025-07-18 | 20.68 | 20.80 | 20.65 | 20.67 | -0.193% | 109,762 | +11.127% |
| 2025-07-17 | 20.82 | 20.85 | 20.69 | 20.71 | -0.767% | 188,047 | +10.913% |
| 2025-07-16 | 20.95 | 20.96 | 20.73 | 20.87 | -0.477% | 88,719 | +10.062% |
| 2025-07-15 | 21.10 | 21.21 | 20.95 | 20.97 | -1.178% | 87,287 | +9.537% |
| 2025-07-14 | 21.20 | 21.27 | 21.15 | 21.22 | +0.094% | 133,048 | +8.247% |
| 2025-07-11 | 21.20 | 21.25 | 21.18 | 21.20 | -0.329% | 86,284 | +8.349% |
| 2025-07-10 | 21.14 | 21.31 | 21.14 | 21.27 | +0.378% | 105,475 | +7.992% |
| 2025-07-09 | 21.11 | 21.22 | 21.05 | 21.19 | +0.237% | 66,909 | +8.400% |
| 2025-07-08 | 21.09 | 21.17 | 21.00 | 21.14 | +0.332% | 76,498 | +8.657% |
| 2025-07-07 | 21.11 | 21.15 | 20.98 | 21.07 | -0.660% | 158,245 | +9.018% |
| 2025-07-03 | 21.11 | 21.23 | 21.05 | 21.21 | +0.474% | 67,766 | +8.298% |
| 2025-07-02 | 20.94 | 21.15 | 20.91 | 21.11 | +0.668% | 116,156 | +8.811% |
| 2025-07-01 | 20.84 | 21.09 | 20.82 | 20.97 | +0.143% | 169,253 | +9.537% |
| 2025-06-30 | 20.94 | 20.96 | 20.82 | 20.94 | +0.480% | 156,623 | +9.694% |
| 2025-06-27 | 20.49 | 20.87 | 20.49 | 20.84 | +1.411% | 136,838 | +10.221% |
| 2025-06-26 | 20.57 | 20.65 | 20.50 | 20.55 | +0.538% | 93,097 | +11.776% |
| 2025-06-25 | 20.31 | 20.45 | 20.31 | 20.44 | +0.541% | 77,315 | +12.378% |
| 2025-06-24 | 20.14 | 20.36 | 20.13 | 20.33 | +1.599% | 119,399 | +12.986% |
| 2025-06-23 | 19.99 | 20.03 | 19.81 | 20.01 | +0.301% | 74,240 | +14.793% |
| 2025-06-20 | 20.15 | 20.18 | 19.87 | 19.95 | -0.993% | 86,569 | +15.138% |
| 2025-06-18 | 20.10 | 20.23 | 20.10 | 20.15 | +0.050% | 74,374 | +13.995% |
| 2025-06-17 | 20.31 | 20.43 | 20.14 | 20.14 | -1.419% | 103,334 | +14.052% |
| 2025-06-16 | 20.43 | 20.50 | 20.36 | 20.43 | +0.098% | 106,887 | +12.433% |
| 2025-06-13 | 20.39 | 20.53 | 20.39 | 20.41 | -0.826% | 97,047 | +12.543% |
| 2025-06-12 | 20.46 | 20.60 | 20.37 | 20.58 | +0.734% | 106,625 | +11.613% |
| 2025-06-11 | 20.55 | 20.57 | 20.36 | 20.43 | -0.244% | 134,166 | +12.433% |
| 2025-06-10 | 20.36 | 20.55 | 20.35 | 20.48 | +0.837% | 173,134 | +12.158% |
| 2025-06-09 | 20.31 | 20.42 | 20.30 | 20.31 | +0.197% | 116,371 | +13.097% |
| 2025-06-06 | 20.26 | 20.30 | 20.18 | 20.27 | +0.695% | 99,301 | +13.320% |
| 2025-06-05 | 20.26 | 20.30 | 20.12 | 20.13 | -0.642% | 106,514 | +14.108% |
| 2025-06-04 | 20.20 | 20.28 | 20.16 | 20.26 | +0.297% | 127,047 | +13.376% |
| 2025-06-03 | 20.14 | 20.24 | 19.98 | 20.20 | +0.248% | 154,227 | +13.713% |
| 2025-06-02 | 20.00 | 20.17 | 19.91 | 20.15 | +0.649% | 97,337 | +13.995% |
| 2025-05-30 | 20.00 | 20.10 | 19.90 | 20.02 | +0.100% | 117,169 | +14.735% |
| 2025-05-29 | 19.96 | 20.00 | 19.84 | 20.00 | +0.857% | 122,104 | +14.850% |
| 2025-05-28 | 19.84 | 19.91 | 19.81 | 19.83 | -0.352% | 131,084 | +15.835% |
| 2025-05-27 | 19.77 | 19.94 | 19.66 | 19.90 | +1.738% | 107,719 | +15.427% |
| 2025-05-23 | 19.44 | 19.63 | 19.42 | 19.56 | -0.204% | 73,567 | +17.434% |
| 2025-05-22 | 19.56 | 19.68 | 19.47 | 19.60 | -0.810% | 140,232 | +17.194% |
| 2025-05-21 | 19.97 | 20.04 | 19.67 | 19.76 | -1.299% | 156,900 | +16.245% |
| 2025-05-20 | 19.90 | 20.02 | 19.87 | 20.02 | +0.502% | 164,114 | +14.735% |
| 2025-05-19 | 19.70 | 19.97 | 19.57 | 19.92 | -0.050% | 107,969 | +15.311% |
| 2025-05-16 | 20.00 | 20.00 | 19.77 | 19.93 | 0.000% | 137,567 | +15.253% |
| 2025-05-15 | 19.87 | 19.98 | 19.77 | 19.93 | -0.549% | 87,873 | +15.253% |
| 2025-05-14 | 19.96 | 20.04 | 19.85 | 20.04 | +1.008% | 116,981 | +14.621% |
| 2025-05-13 | 19.72 | 19.93 | 19.67 | 19.84 | +0.660% | 123,108 | +15.776% |
| 2025-05-12 | 19.61 | 19.75 | 19.57 | 19.71 | +2.124% | 156,952 | +16.540% |
| 2025-05-09 | 19.33 | 19.37 | 19.21 | 19.30 | +0.156% | 87,002 | +19.016% |
| 2025-05-08 | 19.44 | 19.48 | 19.23 | 19.27 | +0.260% | 145,271 | +19.201% |
| 2025-05-07 | 19.16 | 19.40 | 19.00 | 19.22 | +0.576% | 168,769 | +19.511% |
| 2025-05-06 | 19.05 | 19.15 | 18.90 | 19.11 | -0.052% | 111,775 | +20.199% |
| 2025-05-05 | 18.89 | 19.32 | 18.89 | 19.12 | +0.738% | 181,894 | +20.136% |
| 2025-05-02 | 18.95 | 19.08 | 18.83 | 18.98 | +1.173% | 127,356 | +21.022% |
| 2025-05-01 | 18.75 | 18.90 | 18.63 | 18.76 | +1.023% | 146,759 | +22.441% |
| 2025-04-30 | 18.48 | 18.68 | 18.31 | 18.57 | -0.108% | 168,377 | +23.694% |
| 2025-04-29 | 18.26 | 18.65 | 18.26 | 18.59 | +1.585% | 209,005 | +23.561% |
| 2025-04-28 | 18.30 | 18.35 | 18.11 | 18.30 | +0.715% | 122,398 | +25.519% |
| 2025-04-25 | 18.11 | 18.24 | 17.84 | 18.17 | +0.832% | 56,104 | +26.417% |
| 2025-04-24 | 17.85 | 18.06 | 17.75 | 18.02 | +1.407% | 111,697 | +27.469% |
| 2025-04-23 | 17.83 | 18.00 | 17.62 | 17.77 | +1.951% | 135,449 | +29.263% |
| 2025-04-22 | 17.20 | 17.61 | 17.15 | 17.43 | +2.650% | 149,886 | +31.784% |
| 2025-04-21 | 17.21 | 17.28 | 16.87 | 16.98 | -2.189% | 136,715 | +35.277% |
| 2025-04-17 | 17.21 | 17.43 | 17.18 | 17.36 | +1.343% | 74,437 | +32.316% |
| 2025-04-16 | 17.51 | 17.61 | 17.04 | 17.13 | -3.056% | 123,955 | +34.092% |
| 2025-04-15 | 17.64 | 17.88 | 17.57 | 17.67 | 0.000% | 103,068 | +29.994% |