Dark

ETO
Eaton Vance Tax-Advantaged Global Div Oppor. Fund
stock NYSE Closed Ended Fund

At Close

Aug 7, 2026 3:59:30 PM EDT

31.68USD+0.795%(+0.25)24,891

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 8:31:30 AM EDT

31.33USD-0.318%(-0.10)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

31.74USD+0.189%(+0.06)492

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	31.6200	31.850000	31.5807	31.7400	+0.986%	24,891	0.000%
2026-08-06	31.4800	31.889900	31.4100	31.4300	-0.159%	25,047	+0.986%
2026-08-05	31.8000	31.880000	31.4800	31.4800	-0.443%	43,951	+0.826%
2026-08-04	31.7900	31.790000	31.3200	31.6200	+1.314%	60,768	+0.380%
2026-08-03	30.8600	31.250000	30.8400	31.2100	+0.971%	53,230	+1.698%
2026-07-31	31.0000	31.000000	30.4801	30.9100	+0.065%	43,185	+2.685%
2026-07-30	30.0700	30.950000	30.0700	30.8900	+3.484%	49,534	+2.752%
2026-07-29	30.0000	30.460000	29.8200	29.8500	-0.962%	40,557	+6.332%
2026-07-28	30.0000	30.660000	29.8850	30.1400	+0.266%	21,719	+5.309%
2026-07-27	30.1200	30.500000	29.8200	30.0600	+0.100%	35,177	+5.589%
2026-07-24	30.2300	30.570000	29.9500	30.0300	-0.629%	32,182	+5.694%
2026-07-23	30.2300	30.340000	30.0700	30.2200	-0.902%	10,714	+5.030%
2026-07-22	30.6700	30.968000	30.4200	30.4950	-0.376%	28,766	+4.083%
2026-07-21	30.5300	30.730000	30.4500	30.6100	+0.823%	18,192	+3.692%
2026-07-20	30.4000	30.550000	30.3600	30.3600	+0.132%	8,303	+4.545%
2026-07-17	30.4600	30.645000	30.2650	30.3200	-1.206%	54,070	+4.683%
2026-07-16	30.9500	30.950000	30.6900	30.6900	-0.904%	9,929	+3.421%
2026-07-15	30.7500	30.990000	30.1501	30.9700	+0.227%	25,630	+2.486%
2026-07-14	30.9100	31.023500	30.7100	30.9000	+0.651%	14,526	+2.718%
2026-07-13	30.6900	31.010000	30.6250	30.7000	-0.195%	40,313	+3.388%
2026-07-10	30.8900	30.930000	30.6100	30.7600	-0.485%	28,508	+3.186%
2026-07-09	30.8900	30.920000	30.8100	30.9100	+0.586%	20,067	+2.685%
2026-07-08	30.5800	30.910000	30.5200	30.7300	-0.614%	23,098	+3.287%
2026-07-07	31.1000	31.100000	30.7850	30.9200	-0.579%	42,018	+2.652%
2026-07-06	31.0300	31.180000	30.9900	31.1000	+0.974%	38,594	+2.058%
2026-07-02	30.8300	31.115000	30.6500	30.8000	+0.228%	30,469	+3.052%
2026-07-01	30.0200	30.950000	30.0200	30.7300	-0.454%	32,387	+3.287%
2026-06-30	30.7000	30.990000	30.6900	30.8700	+0.587%	27,078	+2.818%
2026-06-29	30.4700	30.690000	30.0012	30.6900	+1.757%	27,364	+3.421%
2026-06-26	30.0600	30.375000	30.0500	30.1600	-0.199%	20,767	+5.239%
2026-06-25	30.2600	30.524400	30.1350	30.2200	+1.070%	31,837	+5.030%
2026-06-24	29.9800	30.475000	29.7900	29.9000	-0.333%	66,923	+6.154%
2026-06-23	30.4300	30.430000	29.8150	30.0000	-1.800%	58,436	+5.800%
2026-06-22	30.5500	30.780000	30.3700	30.5500	+0.493%	42,115	+3.895%
2026-06-18	30.4200	30.570000	30.2700	30.4000	+1.131%	56,181	+4.408%
2026-06-17	30.5000	30.825100	30.0001	30.0600	-1.346%	22,960	+5.589%
2026-06-16	30.8400	30.840000	30.0700	30.4700	-1.168%	74,630	+4.168%
2026-06-15	30.9000	30.983000	30.4000	30.8300	+0.653%	22,899	+2.952%
2026-06-12	30.7000	30.910000	30.3000	30.6300	+0.393%	23,127	+3.624%
2026-06-11	29.8500	30.650000	29.7100	30.5100	+2.074%	32,319	+4.031%
2026-06-10	30.0700	30.610000	29.8700	29.8900	-0.698%	47,820	+6.189%
2026-06-09	30.4300	30.709900	29.5250	30.1000	-0.529%	36,272	+5.449%
2026-06-08	30.5000	30.750000	30.1350	30.2600	+0.867%	61,183	+4.891%
2026-06-05	30.6800	30.690000	29.8900	30.0000	-2.407%	36,866	+5.800%
2026-06-04	30.6500	30.974400	30.3600	30.7400	-0.065%	12,105	+3.253%
2026-06-03	31.2600	31.260000	30.6450	30.7600	-0.966%	22,647	+3.186%
2026-06-02	31.0800	31.150000	30.8285	31.0600	+0.226%	42,023	+2.189%
2026-06-01	31.1100	31.110000	30.5301	30.9900	+0.065%	28,695	+2.420%
2026-05-29	30.9400	31.150000	30.7950	30.9700	+0.291%	37,806	+2.486%
2026-05-28	30.6400	30.890000	30.4200	30.8800	+1.213%	49,177	+2.785%
2026-05-27	30.5200	30.650000	30.3100	30.5100	+0.395%	25,394	+4.031%
2026-05-26	30.4600	30.660000	30.2600	30.3900	+0.896%	79,538	+4.442%
2026-05-22	30.3300	30.460000	29.8900	30.1200	-0.232%	65,523	+5.378%
2026-05-21	30.0100	30.220000	29.7800	30.1900	+0.349%	12,461	+5.134%
2026-05-20	29.8400	30.170000	29.6800	30.0850	+0.956%	61,211	+5.501%
2026-05-19	29.4400	29.930900	29.2300	29.8000	+0.710%	42,922	+6.510%
2026-05-18	29.9800	30.165000	29.4650	29.5900	-0.605%	56,889	+7.266%
2026-05-15	30.0700	30.090000	29.6400	29.7700	-2.329%	52,947	+6.617%
2026-05-14	30.6600	30.660000	30.2700	30.4800	-0.229%	63,382	+4.134%
2026-05-13	30.1900	30.600000	30.0200	30.5500	+1.226%	47,214	+3.895%
2026-05-12	30.5500	30.550000	29.9500	30.1800	-1.243%	28,110	+5.169%
2026-05-11	30.4700	30.690000	30.2901	30.5600	+0.262%	24,665	+3.861%
2026-05-08	30.3200	30.615000	30.2600	30.4800	+0.994%	42,669	+4.134%
2026-05-07	30.4700	30.639900	30.1200	30.1800	-0.789%	27,719	+5.169%
2026-05-06	30.0700	30.800000	29.9500	30.4200	+1.978%	48,271	+4.339%
2026-05-05	29.9600	30.155000	29.7400	29.8300	+0.438%	42,404	+6.403%
2026-05-04	30.0700	30.099900	29.6000	29.7000	-0.901%	41,175	+6.869%
2026-05-01	29.9900	30.170000	29.6409	29.9700	+0.436%	30,818	+5.906%
2026-04-30	29.4800	29.970000	29.2300	29.8400	+1.982%	35,505	+6.367%
2026-04-29	29.2700	29.360000	29.0415	29.2600	+0.103%	39,293	+8.476%
2026-04-28	29.2200	29.370000	29.1600	29.2300	-0.205%	19,858	+8.587%
2026-04-27	29.2600	29.465000	29.0850	29.2900	+0.274%	27,673	+8.365%
2026-04-24	29.1900	29.290000	28.9600	29.2100	+1.038%	17,016	+8.661%
2026-04-23	29.0100	29.280000	28.8100	28.9100	-0.653%	25,470	+9.789%
2026-04-22	29.3500	29.429800	28.5701	29.1000	-0.377%	101,204	+9.072%
2026-04-21	29.5300	29.570000	29.1200	29.2100	-0.612%	26,437	+8.661%
2026-04-20	29.6000	29.600000	29.3800	29.3900	-0.508%	29,569	+7.996%
2026-04-17	29.3800	29.730000	29.3250	29.5400	+1.582%	37,587	+7.448%
2026-04-16	29.1500	29.479900	28.8650	29.0800	+0.276%	23,620	+9.147%
2026-04-15	29.0900	29.263700	28.7600	29.0000	-0.922%	22,849	+9.448%
2026-04-14	28.9600	29.470000	28.9600	29.2700	+1.773%	63,225	+8.439%
2026-04-13	28.6900	28.770000	28.1001	28.7600	+0.244%	12,464	+10.362%
2026-04-10	28.5300	28.709900	28.4700	28.6900	+1.021%	39,998	+10.631%
2026-04-09	28.1300	28.640000	28.0800	28.4000	+0.709%	30,087	+11.761%
2026-04-08	27.8500	28.565000	27.8500	28.2000	+3.676%	51,258	+12.553%
2026-04-07	27.1800	27.350000	26.9600	27.2000	-0.183%	18,907	+16.691%
2026-04-06	27.2600	27.399900	27.1450	27.2500	+0.147%	29,107	+16.477%
2026-04-02	27.0100	27.335000	26.8500	27.2100	-0.585%	23,236	+16.648%
2026-04-01	26.7300	27.920000	26.6100	27.3700	+2.702%	88,647	+15.966%
2026-03-31	26.0000	26.720000	25.8512	26.6500	+3.737%	28,323	+19.099%
2026-03-30	26.0100	26.385000	25.6800	25.6900	-0.811%	73,083	+23.550%
2026-03-27	26.2600	26.412300	25.7500	25.9000	-1.408%	59,493	+22.548%
2026-03-26	26.8800	27.021400	26.2500	26.2700	-3.063%	41,508	+20.822%
2026-03-25	27.1900	27.380000	27.0000	27.1000	+0.575%	23,736	+17.122%
2026-03-24	27.0100	27.120000	26.7600	26.9450	-0.535%	36,695	+17.796%
2026-03-23	26.9400	27.450000	26.9400	27.0900	+1.423%	24,559	+17.165%
2026-03-20	27.2800	27.390000	26.6350	26.7100	-2.518%	49,735	+18.832%
2026-03-19	27.4800	27.705000	27.1400	27.4000	-1.297%	48,733	+15.839%
2026-03-18	28.0600	28.149200	27.7100	27.7600	-1.210%	58,832	+14.337%
2026-03-17	28.0000	28.359900	27.8200	28.1000	+0.934%	36,357	+12.954%
2026-03-16	27.8100	28.210000	27.7500	27.8400	+0.144%	65,688	+14.009%
2026-03-13	28.2000	28.370000	27.6400	27.8000	-0.997%	34,477	+14.173%
2026-03-12	28.2700	28.450000	27.9101	28.0800	-1.231%	44,470	+13.034%
2026-03-11	28.3900	28.700000	28.1850	28.4300	-0.525%	36,077	+11.643%
2026-03-10	28.8000	28.980000	28.5300	28.5800	+0.077%	37,123	+11.057%
2026-03-09	28.2700	28.585000	27.8844	28.5580	-0.495%	50,205	+11.142%
2026-03-06	28.8300	29.030000	28.5200	28.7000	-1.375%	17,294	+10.592%
2026-03-05	29.2200	29.489400	28.8900	29.1000	-1.188%	25,010	+9.072%
2026-03-04	29.4000	29.610000	29.3500	29.4500	+0.615%	21,253	+7.776%
2026-03-03	29.8900	29.890000	28.9400	29.2700	-3.015%	35,021	+8.439%
2026-03-02	30.0200	30.295000	29.8000	30.1800	-0.066%	37,682	+5.169%
2026-02-27	30.1800	30.450000	30.0300	30.2000	-0.363%	35,196	+5.099%
2026-02-26	30.5500	30.550000	30.0200	30.3100	-0.656%	38,107	+4.718%
2026-02-25	30.4300	30.650000	30.1323	30.5100	+0.860%	59,098	+4.031%
2026-02-24	30.1900	30.489900	30.1000	30.2500	+0.699%	28,353	+4.926%
2026-02-23	30.2300	30.451400	29.9700	30.0400	-0.629%	34,801	+5.659%
2026-02-20	30.0000	30.290000	29.9200	30.2300	+0.969%	26,116	+4.995%
2026-02-19	30.0500	30.124000	29.8700	29.9400	-0.631%	26,277	+6.012%
2026-02-18	30.0800	30.309500	29.9200	30.1300	+0.837%	19,839	+5.344%
2026-02-17	29.7000	30.145000	29.4800	29.8800	-0.167%	47,835	+6.225%
2026-02-13	30.0300	30.125000	29.7000	29.9300	-0.200%	31,095	+6.047%
2026-02-12	30.3400	30.450000	29.9900	29.9900	-0.990%	19,196	+5.835%
2026-02-11	30.4000	30.458000	30.1700	30.2900	+0.298%	23,921	+4.787%
2026-02-10	30.2400	30.280000	29.9800	30.2000	-0.099%	27,862	+5.099%
2026-02-09	30.1100	30.279900	29.8793	30.2300	+0.265%	32,250	+4.995%
2026-02-06	30.0000	30.220000	29.7169	30.1500	+1.498%	47,520	+5.274%
2026-02-05	29.9100	30.050000	29.5700	29.7050	-0.752%	28,902	+6.851%
2026-02-04	30.1800	30.319900	29.8300	29.9300	-0.730%	36,529	+6.047%
2026-02-03	30.6600	30.660000	30.0000	30.1500	-1.148%	42,270	+5.274%
2026-02-02	30.3000	30.570000	30.2065	30.5000	+0.594%	34,106	+4.066%
2026-01-30	30.1200	30.569000	30.1200	30.3200	+0.464%	33,086	+4.683%
2026-01-29	30.2100	30.250000	29.8200	30.1800	-0.396%	47,800	+5.169%
2026-01-28	30.4200	30.649900	30.0500	30.3000	+0.165%	53,529	+4.752%
2026-01-27	30.2700	30.430000	30.0200	30.2500	+0.298%	23,535	+4.926%
2026-01-26	30.2800	30.335000	30.0400	30.1600	+0.166%	56,206	+5.239%
2026-01-23	30.2500	30.280000	29.9601	30.1100	-0.166%	30,929	+5.413%
2026-01-22	30.1400	30.280000	29.8991	30.1600	+0.735%	28,096	+5.239%
2026-01-21	29.7100	30.105000	29.6500	29.9400	+1.423%	61,199	+6.012%
2026-01-20	29.9100	30.125000	29.5200	29.5200	-1.862%	34,274	+7.520%
2026-01-16	30.3600	30.450000	30.0300	30.0800	-0.726%	18,734	+5.519%
2026-01-15	30.3800	30.449900	30.2600	30.3000	+0.132%	32,939	+4.752%
2026-01-14	30.6600	30.660000	30.2200	30.2600	-1.369%	52,659	+4.891%
2026-01-13	30.6300	30.790000	30.4200	30.6800	+0.855%	102,580	+3.455%
2026-01-12	30.2100	30.490000	30.0100	30.4200	+0.896%	76,482	+4.339%
2026-01-09	29.8900	30.340000	29.8900	30.1500	+0.836%	44,966	+5.274%
2026-01-08	29.7000	29.900000	29.6500	29.9000	+0.201%	54,876	+6.154%
2026-01-07	29.8700	30.005000	29.7800	29.8400	-0.100%	44,830	+6.367%
2026-01-06	29.5800	29.880000	29.5650	29.8700	+0.674%	34,789	+6.260%
2026-01-05	29.5600	29.715000	29.4661	29.6700	+0.440%	55,544	+6.977%
2026-01-02	30.5000	30.500000	29.4500	29.5400	-2.669%	53,266	+7.448%
2025-12-31	29.8800	31.109900	29.6700	30.3500	+2.189%	99,153	+4.580%
2025-12-30	29.6300	29.700000	29.5000	29.7000	+0.610%	23,529	+6.869%
2025-12-29	29.5200	29.600000	29.3600	29.5200	-0.640%	15,482	+7.520%
2025-12-26	29.5000	29.750000	29.5000	29.7100	+0.986%	30,232	+6.833%
2025-12-24	29.4000	29.487900	29.3400	29.4200	+0.068%	31,143	+7.886%
2025-12-23	29.1900	29.450000	29.1900	29.4000	+0.685%	14,472	+7.959%
2025-12-22	29.2700	29.300000	29.1200	29.2000	+0.275%	20,264	+8.699%
2025-12-19	28.9000	29.289900	28.6948	29.1200	+1.287%	7,669	+8.997%
2025-12-18	28.7200	28.990000	28.4800	28.7500	+0.877%	27,487	+10.400%
2025-12-17	28.6400	28.740000	28.4800	28.5000	-0.489%	26,774	+11.368%
2025-12-16	28.7000	28.709400	28.2000	28.6400	-0.556%	17,783	+10.824%
2025-12-15	28.7200	29.000000	28.7100	28.8000	-0.208%	16,445	+10.208%
2025-12-12	29.1700	29.170000	28.6000	28.8600	-0.722%	22,995	+9.979%
2025-12-11	29.0800	29.140000	29.0100	29.0700	-0.274%	22,900	+9.185%
2025-12-10	28.9100	29.150000	28.8300	29.1500	+0.448%	30,011	+8.885%
2025-12-09	29.1200	29.270000	28.9800	29.0200	-0.718%	24,883	+9.373%
2025-12-08	29.3100	29.431600	29.0000	29.2300	+0.068%	24,465	+8.587%
2025-12-05	29.2100	29.360100	29.1200	29.2100	+0.034%	31,289	+8.661%
2025-12-04	29.1000	29.290000	29.0700	29.2000	+0.516%	31,098	+8.699%
2025-12-03	28.9900	29.145000	28.8901	29.0500	+0.345%	31,191	+9.260%
2025-12-02	28.9700	29.000000	28.7400	28.9500	-0.207%	21,861	+9.637%
2025-12-01	29.1500	29.170000	28.8500	29.0100	-0.685%	24,761	+9.411%
2025-11-28	29.2400	29.240000	29.0278	29.2100	+0.724%	38,019	+8.661%
2025-11-26	28.7000	29.019900	28.7000	29.0000	+1.541%	32,156	+9.448%
2025-11-25	28.4200	28.740000	28.2800	28.5600	+0.990%	20,830	+11.134%
2025-11-24	28.1000	28.531800	27.8850	28.2800	+1.544%	23,930	+12.235%
2025-11-21	27.7000	27.890000	27.3655	27.8500	+1.273%	22,666	+13.968%
2025-11-20	28.1200	28.310000	27.4000	27.5000	-1.115%	53,401	+15.418%
2025-11-19	27.9700	27.970000	27.7900	27.8100	-0.856%	22,553	+14.132%
2025-11-18	28.0300	28.080000	27.5454	28.0500	0.000%	60,787	+13.155%
2025-11-17	28.3700	28.470000	28.0500	28.0500	-1.371%	33,773	+13.155%
2025-11-14	28.3000	28.470000	28.1100	28.4400	-0.698%	22,151	+11.603%
2025-11-13	28.8300	28.865500	28.6400	28.6400	-0.865%	38,738	+10.824%
2025-11-12	28.8000	28.930000	28.7400	28.8900	+0.662%	31,600	+9.865%
2025-11-11	28.6000	28.756000	28.4200	28.7000	+0.596%	33,154	+10.592%
2025-11-10	28.2300	28.530000	28.2300	28.5300	+2.002%	20,788	+11.251%
2025-11-07	28.1700	28.170000	27.8750	27.9700	-0.956%	15,531	+13.479%
2025-11-06	28.4100	28.410000	28.0925	28.2400	-0.388%	26,552	+12.394%
2025-11-05	28.4300	28.430000	28.3000	28.3500	-0.351%	14,700	+11.958%
2025-11-04	28.3700	28.500000	28.2500	28.4500	-0.350%	21,335	+11.564%
2025-11-03	28.5000	28.610100	28.4100	28.5500	+0.670%	40,678	+11.173%
2025-10-31	28.3700	28.585000	28.2700	28.3600	+0.283%	37,306	+11.918%
2025-10-30	28.2400	28.370000	28.1500	28.2800	+0.284%	18,663	+12.235%
2025-10-29	28.3800	28.380000	28.2000	28.2000	-0.459%	24,381	+12.553%
2025-10-28	28.4400	28.440000	28.2800	28.3300	+0.106%	18,334	+12.037%
2025-10-27	28.3100	28.320000	28.2100	28.3000	+0.855%	23,235	+12.155%
2025-10-24	28.0000	28.149900	27.7850	28.0600	+0.790%	25,650	+13.115%
2025-10-23	27.7700	27.886000	27.7700	27.8400	+0.578%	12,078	+14.009%
2025-10-22	27.8900	27.989900	27.6200	27.6800	-0.252%	20,544	+14.668%
2025-10-21	27.7500	27.780000	27.6001	27.7500	+0.072%	16,395	+14.378%
2025-10-20	27.4800	27.939900	27.4800	27.7300	+0.910%	32,774	+14.461%
2025-10-17	27.3900	27.493500	27.2200	27.4800	+0.770%	15,801	+15.502%
2025-10-16	27.2500	27.540000	27.2300	27.2700	-0.146%	27,029	+16.392%
2025-10-15	27.3200	27.430000	27.2250	27.3100	+0.331%	12,864	+16.221%
2025-10-14	27.2100	27.420000	27.0000	27.2200	-0.475%	39,070	+16.605%
2025-10-13	27.2400	27.447300	27.2400	27.3500	+0.848%	24,037	+16.051%
2025-10-10	28.0000	28.000000	26.9700	27.1200	-2.621%	55,339	+17.035%
2025-10-09	28.1600	28.160000	27.7800	27.8500	-0.678%	24,186	+13.968%
2025-10-08	27.9400	28.120000	27.9000	28.0400	+0.430%	18,523	+13.195%
2025-10-07	28.1400	28.196700	27.9200	27.9200	-0.605%	33,617	+13.682%
2025-10-06	28.0300	28.190000	27.9800	28.0900	+0.214%	41,266	+12.994%
2025-10-03	27.8400	28.079900	27.8000	28.0300	+0.864%	43,639	+13.236%
2025-10-02	27.8000	27.850000	27.6600	27.7900	-0.036%	30,452	+14.214%
2025-10-01	27.5800	27.800000	27.3850	27.8000	+0.871%	36,295	+14.173%
2025-09-30	27.5000	27.560000	27.3450	27.5600	+0.401%	30,231	+15.167%
2025-09-29	27.2800	27.450000	27.2609	27.4500	+1.105%	26,071	+15.628%
2025-09-26	27.3000	27.365000	27.0982	27.1500	-0.294%	30,448	+16.906%
2025-09-25	27.4500	27.450000	27.1700	27.2300	-0.729%	21,112	+16.563%
2025-09-24	27.6200	27.620000	27.4300	27.4300	-0.544%	27,715	+15.713%
2025-09-23	27.6400	27.640000	27.5250	27.5800	0.000%	13,045	+15.083%
2025-09-22	27.4300	27.630000	27.4100	27.5800	+0.510%	20,708	+15.083%
2025-09-19	27.5200	27.550000	27.4110	27.4400	-0.036%	27,614	+15.671%
2025-09-18	27.4400	27.598800	27.4001	27.4500	+0.182%	26,299	+15.628%
2025-09-17	27.4300	27.610000	27.3726	27.4000	-0.418%	24,006	+15.839%
2025-09-16	27.6000	27.740000	27.5050	27.5150	-0.344%	18,831	+15.355%
2025-09-15	27.6300	27.800400	27.5824	27.6100	-0.719%	34,817	+14.958%
2025-09-12	27.8000	27.829900	27.7000	27.8100	+0.361%	20,117	+14.132%
2025-09-11	27.7500	27.816600	27.6117	27.7100	+0.435%	29,625	+14.543%
2025-09-10	27.5700	27.700000	27.5200	27.5900	+0.291%	23,197	+15.042%
2025-09-09	27.5300	27.570000	27.4601	27.5100	+0.109%	16,792	+15.376%
2025-09-08	27.4000	27.560000	27.4000	27.4800	+0.475%	13,488	+15.502%
2025-09-05	27.4400	27.560000	27.3100	27.3500	+0.073%	17,335	+16.051%
2025-09-04	27.2000	27.340000	27.1500	27.3300	+0.589%	33,046	+16.136%
2025-09-03	27.1900	27.390000	27.1000	27.1700	0.000%	23,124	+16.820%
2025-09-02	27.1700	27.370000	26.8218	27.1700	-0.912%	30,318	+16.820%
2025-08-29	27.5600	27.560000	27.2584	27.4200	-0.363%	40,577	+15.755%
2025-08-28	27.4300	27.565000	27.2500	27.5200	+0.622%	40,952	+15.334%
2025-08-27	27.3900	27.460000	27.3200	27.3500	+0.110%	16,946	+16.051%
2025-08-26	27.4500	27.450000	27.2600	27.3200	-0.256%	21,077	+16.179%
2025-08-25	27.4200	27.460000	27.2200	27.3900	0.000%	13,707	+15.882%
2025-08-22	27.1800	27.462000	27.1800	27.3900	+1.070%	8,841	+15.882%
2025-08-21	27.1100	27.130000	26.8776	27.1000	-0.111%	22,537	+17.122%
2025-08-20	27.1600	27.299200	26.9661	27.1300	-0.331%	19,702	+16.992%
2025-08-19	27.2800	27.355000	27.1501	27.2200	-0.220%	22,137	+16.605%
2025-08-18	27.2100	27.370000	27.1900	27.2800	+0.110%	40,410	+16.349%
2025-08-15	27.0800	27.290000	27.0800	27.2500	-0.329%	12,858	+16.477%
2025-08-14	27.2200	27.515500	27.1600	27.3400	-0.473%	23,681	+16.094%
2025-08-13	27.4700	27.550000	27.4200	27.4700	+0.036%	33,015	+15.544%
2025-08-12	27.2500	27.471971	26.9000	27.4600	+0.919%	23,953	+15.586%
2025-08-11	27.2100	27.297100	27.1030	27.2100	-0.293%	24,527	+16.648%
2025-08-08	27.2000	27.305000	27.0704	27.2900	+0.627%	18,751	+16.306%
2025-08-07	27.3100	27.489900	27.0305	27.1200	+0.185%	18,980	+17.035%
2025-08-06	27.0200	27.100000	26.7610	27.0700	+0.669%	22,967	+17.252%
2025-08-05	26.7900	26.960000	26.6900	26.8900	+0.523%	27,698	+18.036%
2025-08-04	26.5100	26.810000	26.4300	26.7500	+0.905%	26,541	+18.654%
2025-08-01	27.1300	27.130000	26.4200	26.5100	-3.248%	56,295	+19.728%
2025-07-31	27.4900	27.500000	27.1600	27.4000	+0.146%	42,788	+15.839%
2025-07-30	27.5000	27.500000	27.2400	27.3600	-0.473%	28,331	+16.009%
2025-07-29	27.5300	27.570000	27.3450	27.4900	-0.145%	28,642	+15.460%
2025-07-28	27.7500	27.750000	27.4700	27.5300	-0.793%	39,166	+15.292%
2025-07-25	27.6500	27.800000	27.4400	27.7500	+0.946%	22,408	+14.378%
2025-07-24	27.6000	27.600000	27.4700	27.4900	-0.218%	14,488	+15.460%
2025-07-23	27.5800	27.615000	27.2700	27.5500	+0.547%	41,014	+15.209%
2025-07-22	27.4900	27.559400	27.3201	27.4000	+0.146%	18,781	+15.839%
2025-07-21	27.2700	27.423200	27.2700	27.3600	+0.257%	12,873	+16.009%
2025-07-18	27.3100	27.380000	27.2260	27.2900	+0.147%	16,207	+16.306%
2025-07-17	27.2700	27.467300	27.1696	27.2500	-0.183%	27,977	+16.477%
2025-07-16	27.3500	27.410000	27.2300	27.3000	-0.183%	17,864	+16.264%
2025-07-15	27.6300	27.630000	27.3101	27.3500	-1.121%	27,038	+16.051%
2025-07-14	27.8100	27.810000	27.6380	27.6600	-0.396%	30,970	+14.751%
2025-07-11	27.8500	27.850000	27.7100	27.7700	-0.287%	24,652	+14.296%
2025-07-10	27.7000	27.900000	27.5181	27.8500	+0.869%	37,779	+13.968%
2025-07-09	27.5700	27.890500	27.5001	27.6100	+0.951%	47,513	+14.958%
2025-07-08	27.2900	27.491800	27.2215	27.3500	+0.330%	29,101	+16.051%
2025-07-07	27.4300	27.508700	27.1801	27.2600	-1.017%	32,290	+16.434%
2025-07-03	27.4100	27.570000	27.3784	27.5400	+0.584%	18,796	+15.251%
2025-07-02	27.3000	27.420000	27.2500	27.3800	+0.551%	15,111	+15.924%
2025-07-01	27.1400	27.230000	27.1000	27.2300	+0.147%	29,273	+16.563%
2025-06-30	27.2500	27.260000	27.0000	27.1900	+0.406%	43,398	+16.734%
2025-06-27	26.9700	27.140000	26.9275	27.0800	+1.120%	36,200	+17.208%
2025-06-26	26.7000	26.900000	26.5600	26.7800	+0.828%	29,073	+18.521%
2025-06-25	26.6400	26.640000	26.4562	26.5600	+0.151%	27,835	+19.503%
2025-06-24	26.2200	26.530000	26.1900	26.5200	+2.000%	26,507	+19.683%
2025-06-23	26.0000	26.020000	25.6800	26.0000	+0.038%	36,834	+22.077%
2025-06-20	26.4400	26.440000	25.9500	25.9900	-0.990%	19,582	+22.124%
2025-06-18	26.2100	26.450000	26.2000	26.2500	+0.229%	26,903	+20.914%
2025-06-17	26.5900	26.683800	26.1200	26.1900	-1.541%	37,608	+21.191%
2025-06-16	26.8200	26.820000	26.5401	26.6000	-0.188%	21,665	+19.323%
2025-06-13	26.8400	26.878200	26.6200	26.6500	-1.003%	40,516	+19.099%
2025-06-12	26.7600	26.950000	26.7230	26.9200	+0.711%	42,006	+17.905%
2025-06-11	26.6700	26.750000	26.6100	26.7300	+0.716%	40,924	+18.743%
2025-06-10	26.5000	26.609200	26.4000	26.5400	+0.607%	31,371	+19.593%
2025-06-09	26.2700	26.450000	26.2200	26.3800	+0.764%	37,676	+20.318%
2025-06-06	26.1700	26.277700	26.1700	26.1800	+0.422%	34,679	+21.238%
2025-06-05	26.1700	26.250000	26.0000	26.0700	+0.154%	50,903	+21.749%
2025-06-04	26.2500	26.290000	25.9600	26.0300	-0.800%	54,527	+21.936%
2025-06-03	26.2700	26.280000	26.0781	26.2400	+0.153%	23,871	+20.960%
2025-06-02	26.0600	26.200000	25.8025	26.2000	+0.653%	27,752	+21.145%
2025-05-30	26.0500	26.200000	25.8400	26.0300	0.000%	49,424	+21.936%
2025-05-29	25.9800	26.070000	25.8600	26.0300	+1.087%	26,483	+21.936%
2025-05-28	26.0300	26.159900	25.5801	25.7500	-1.000%	18,300	+23.262%
2025-05-27	25.8500	26.020000	25.7900	26.0100	+1.522%	30,834	+22.030%
2025-05-23	25.4500	25.658900	25.3282	25.6200	-0.117%	15,442	+23.888%
2025-05-22	25.6900	25.770000	25.3200	25.6500	-0.581%	24,700	+23.743%
2025-05-21	25.8000	26.100000	25.6301	25.8000	-0.463%	55,937	+23.023%
2025-05-20	25.9800	26.000000	25.7700	25.9200	-0.231%	33,519	+22.454%
2025-05-19	25.7500	25.980000	25.7500	25.9800	+0.425%	20,782	+22.171%
2025-05-16	25.7800	26.060000	25.7200	25.8700	+0.818%	37,140	+22.690%
2025-05-15	25.9500	26.120000	25.6375	25.6600	-1.836%	54,965	+23.694%
2025-05-14	26.2000	26.200000	26.0470	26.1400	+0.538%	32,939	+21.423%
2025-05-13	25.8600	26.140000	25.8300	26.0000	+1.286%	38,501	+22.077%
2025-05-12	25.6300	25.680000	25.4600	25.6700	+2.068%	23,609	+23.646%
2025-05-09	25.1200	25.200000	25.0208	25.1500	+0.600%	20,254	+26.203%
2025-05-08	25.0000	25.128400	24.8701	25.0000	+0.241%	41,693	+26.960%
2025-05-07	24.9800	25.041000	24.7035	24.9400	+0.322%	60,661	+27.265%
2025-05-06	24.8100	25.040000	24.7645	24.8600	-0.441%	17,778	+27.675%
2025-05-05	24.9800	25.129300	24.8800	24.9700	-0.040%	33,887	+27.113%
2025-05-02	24.7700	25.170000	24.7660	24.9800	+1.380%	15,648	+27.062%
2025-05-01	24.7000	24.700000	24.5204	24.6400	+1.441%	21,746	+28.815%
2025-04-30	24.4300	24.430000	23.9000	24.2900	-0.654%	42,085	+30.671%
2025-04-29	24.2700	24.510000	24.2700	24.4500	+0.411%	28,257	+29.816%
2025-04-28	24.3500	24.350000	23.9063	24.3500	+0.165%	30,325	+30.349%
2025-04-25	24.1200	24.380000	24.0245	24.3100	+1.292%	31,095	+30.564%
2025-04-24	23.7700	24.170400	23.5104	24.0000	+1.480%	20,365	+32.250%
2025-04-23	23.6400	24.000000	23.6100	23.6500	+2.692%	37,953	+34.207%
2025-04-22	22.6500	23.150000	22.6500	23.0300	+2.356%	21,540	+37.820%
2025-04-21	23.1700	23.306200	22.3600	22.5000	-3.142%	37,686	+41.067%
2025-04-17	23.2700	23.349900	23.1600	23.2300	+0.476%	13,703	+36.634%
2025-04-16	23.4500	23.630000	22.9991	23.1200	-2.158%	28,426	+37.284%
2025-04-15	23.5200	23.690000	23.4604	23.6300	0.000%	33,097	+34.321%
2025-04-14	23.4700	23.675000	23.3700	23.6300	+1.897%	30,406	+34.321%
2025-04-11	23.1100	23.380000	22.7100	23.1900	+1.222%	28,520	+36.869%
2025-04-10	24.0000	24.000000	22.6000	22.9100	-1.505%	55,688	+38.542%
2025-04-09	21.4200	23.440000	21.0500	23.2600	+8.388%	59,721	+36.457%
2025-04-08	22.0700	22.439900	21.2500	21.4600	+0.846%	53,015	+47.903%
2025-04-07	21.0400	22.000000	20.0510	21.2800	-3.710%	76,357	+49.154%
2025-04-04	23.6600	23.800000	22.0900	22.1000	-8.451%	89,634	+43.620%
2025-04-03	24.4000	24.650000	24.0800	24.1400	-2.504%	36,425	+31.483%
2025-04-02	24.4600	24.923400	24.4501	24.7600	+0.202%	17,560	+28.191%
2025-04-01	24.5500	24.769221	24.3900	24.7100	+0.570%	10,104	+28.450%
2025-03-31	24.6800	24.695900	24.2338	24.5700	-0.727%	33,294	+29.182%
2025-03-28	25.0500	25.130000	24.6600	24.7500	-1.410%	22,101	+28.242%
2025-03-27	25.0200	25.180000	25.0200	25.1039	-0.144%	5,573	+26.435%
2025-03-26	25.3900	25.390000	25.0370	25.1400	-1.257%	16,644	+26.253%
2025-03-25	25.4500	25.468900	25.3600	25.4600	+0.315%	12,209	+24.666%
2025-03-24	25.3000	25.500000	25.2800	25.3800	+1.317%	30,693	+25.059%
2025-03-21	25.0300	25.100000	24.9185	25.0500	-0.542%	18,415	+26.707%
2025-03-20	25.0100	25.220000	24.8305	25.1866	-0.053%	17,725	+26.019%
2025-03-19	24.9400	25.270000	24.8800	25.2000	+0.639%	25,096	+25.952%
2025-03-18	25.1000	25.155000	24.9824	25.0400	-0.516%	17,049	+26.757%
2025-03-17	24.8000	25.350000	24.8000	25.1700	+1.369%	18,093	+26.103%
2025-03-14	24.6400	24.830000	24.6002	24.8300	+0.567%	36,418	+27.829%
2025-03-13	24.9000	25.149900	24.6400	24.6900	-1.398%	40,473	+28.554%
2025-03-12	25.0200	25.140000	24.7000	25.0400	+0.562%	30,875	+26.757%
2025-03-11	24.9100	24.950000	24.7200	24.9000	-0.160%	30,327	+27.470%
2025-03-10	25.1900	25.250000	24.8200	24.9400	-1.384%	35,736	+27.265%
2025-03-07	25.2500	25.419900	25.0800	25.2900	-0.040%	23,950	+25.504%
2025-03-06	25.3600	25.648600	25.2400	25.3000	-0.910%	32,143	+25.455%
2025-03-05	25.1500	25.700000	25.1500	25.5323	+1.439%	34,708	+24.313%
2025-03-04	25.1400	25.330000	25.0500	25.1700	-0.632%	43,853	+26.103%
2025-03-03	25.5100	25.884800	25.3000	25.3300	-0.315%	32,753	+25.306%
2025-02-28	25.4200	25.500000	25.2000	25.4100	+0.118%	39,978	+24.911%
2025-02-27	25.6800	26.056100	25.2500	25.3800	-1.053%	25,343	+25.059%
2025-02-26	25.6300	26.070000	25.6100	25.6500	+0.195%	27,163	+23.743%
2025-02-25	25.8800	25.890000	25.6000	25.6000	-1.093%	46,775	+23.984%
2025-02-24	26.0000	26.136000	25.7100	25.8830	-0.450%	17,313	+22.629%
2025-02-21	26.2200	26.260000	25.9900	26.0000	-0.801%	24,175	+22.077%
2025-02-20	26.1000	26.210000	26.0150	26.2100	+0.614%	22,894	+21.099%
2025-02-19	25.8700	26.140000	25.8700	26.0500	0.000%	11,927	+21.843%
2025-02-18	26.1000	26.143300	25.9800	26.0500	-0.192%	43,970	+21.843%