ETO
Eaton Vance Tax-Advantaged Global Div Oppor. Fund
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 11:02:42 AM EDT
29.99USD-0.266%(-0.08)16,754
28.97Bid31.83Ask2.86SpreadETO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 29.99 | 29.99 | 29.99 | 29.99 | -0.266% | 16,754 | 0.000% |
| 2026-10-02 | 30.16 | 30.38 | 29.91 | 30.07 | +0.300% | 25,821 | -0.266% |
| 2026-10-01 | 30.26 | 30.28 | 29.90 | 29.98 | -1.089% | 15,250 | +0.033% |
| 2026-09-30 | 30.33 | 30.71 | 30.10 | 30.31 | +0.165% | 16,324 | -1.056% |
| 2026-09-29 | 30.23 | 30.34 | 30.18 | 30.26 | +0.365% | 18,031 | -0.892% |
| 2026-09-28 | 30.27 | 30.45 | 30.15 | 30.15 | -0.920% | 8,581 | -0.531% |
| 2026-09-25 | 30.36 | 30.63 | 30.15 | 30.43 | +0.330% | 16,687 | -1.446% |
| 2026-09-24 | 30.16 | 30.84 | 29.86 | 30.33 | -0.394% | 14,585 | -1.121% |
| 2026-09-23 | 30.67 | 31.10 | 30.38 | 30.45 | -1.297% | 18,449 | -1.511% |
| 2026-09-22 | 30.75 | 31.27 | 30.64 | 30.85 | +0.195% | 25,207 | -2.788% |
| 2026-09-21 | 30.41 | 31.09 | 30.41 | 30.79 | +1.283% | 26,019 | -2.598% |
| 2026-09-18 | 30.44 | 30.46 | 30.36 | 30.40 | -0.099% | 12,517 | -1.349% |
| 2026-09-17 | 30.44 | 30.91 | 29.90 | 30.43 | +0.662% | 28,384 | -1.446% |
| 2026-09-16 | 30.46 | 31.05 | 30.05 | 30.23 | -0.690% | 21,991 | -0.794% |
| 2026-09-15 | 30.48 | 30.72 | 30.34 | 30.44 | -0.718% | 24,462 | -1.478% |
| 2026-09-14 | 30.77 | 31.17 | 30.51 | 30.66 | -0.873% | 20,410 | -2.185% |
| 2026-09-11 | 31.01 | 31.24 | 30.68 | 30.93 | +0.684% | 25,076 | -3.039% |
| 2026-09-10 | 30.92 | 30.96 | 30.46 | 30.72 | -1.222% | 21,188 | -2.376% |
| 2026-09-09 | 31.40 | 31.43 | 31.10 | 31.10 | -1.176% | 15,783 | -3.569% |
| 2026-09-08 | 31.45 | 31.65 | 31.43 | 31.47 | -0.254% | 22,508 | -4.703% |
| 2026-09-04 | 31.57 | 31.70 | 31.52 | 31.55 | -0.379% | 10,206 | -4.945% |
| 2026-09-03 | 31.74 | 31.80 | 31.54 | 31.67 | +0.492% | 15,846 | -5.305% |
| 2026-09-02 | 31.47 | 31.57 | 31.44 | 31.52 | -0.111% | 7,704 | -4.839% |
| 2026-09-01 | 31.61 | 31.67 | 31.44 | 31.55 | -0.724% | 11,697 | -4.945% |
| 2026-08-31 | 31.93 | 31.93 | 31.60 | 31.78 | -0.220% | 20,106 | -5.632% |
| 2026-08-28 | 31.84 | 31.87 | 31.56 | 31.85 | +0.473% | 28,387 | -5.840% |
| 2026-08-27 | 31.75 | 31.78 | 31.60 | 31.70 | +0.190% | 13,031 | -5.394% |
| 2026-08-26 | 31.68 | 31.72 | 31.54 | 31.64 | -0.252% | 23,680 | -5.215% |
| 2026-08-25 | 31.70 | 31.77 | 31.60 | 31.72 | +0.698% | 30,530 | -5.454% |
| 2026-08-24 | 31.52 | 31.79 | 31.41 | 31.50 | -0.253% | 18,279 | -4.794% |
| 2026-08-21 | 31.60 | 31.65 | 31.39 | 31.58 | +0.605% | 17,293 | -5.035% |
| 2026-08-20 | 31.37 | 31.65 | 31.31 | 31.39 | -0.412% | 19,841 | -4.460% |
| 2026-08-19 | 31.58 | 31.70 | 31.43 | 31.52 | +0.071% | 9,531 | -4.854% |
| 2026-08-18 | 31.85 | 32.35 | 31.48 | 31.50 | -1.385% | 22,303 | -4.786% |
| 2026-08-17 | 32.10 | 32.10 | 31.82 | 31.94 | -0.498% | 9,359 | -6.105% |
| 2026-08-14 | 32.14 | 32.20 | 31.97 | 32.10 | -0.403% | 11,393 | -6.573% |
| 2026-08-13 | 32.25 | 32.27 | 31.91 | 32.23 | +0.155% | 15,211 | -6.950% |
| 2026-08-12 | 32.14 | 32.22 | 31.93 | 32.18 | +0.688% | 29,828 | -6.805% |
| 2026-08-11 | 32.04 | 32.10 | 31.87 | 31.96 | -0.031% | 28,475 | -6.164% |
| 2026-08-10 | 31.72 | 32.00 | 31.72 | 31.97 | +0.725% | 28,909 | -6.193% |
| 2026-08-07 | 31.62 | 31.85 | 31.58 | 31.74 | +0.986% | 24,891 | -5.514% |
| 2026-08-06 | 31.48 | 31.89 | 31.41 | 31.43 | -0.159% | 25,047 | -4.582% |
| 2026-08-05 | 31.80 | 31.88 | 31.48 | 31.48 | -0.443% | 43,951 | -4.733% |
| 2026-08-04 | 31.79 | 31.79 | 31.32 | 31.62 | +1.314% | 60,768 | -5.155% |
| 2026-08-03 | 30.86 | 31.25 | 30.84 | 31.21 | +0.971% | 53,230 | -3.909% |
| 2026-07-31 | 31.00 | 31.00 | 30.48 | 30.91 | +0.065% | 43,185 | -2.976% |
| 2026-07-30 | 30.07 | 30.95 | 30.07 | 30.89 | +3.484% | 49,534 | -2.914% |
| 2026-07-29 | 30.00 | 30.46 | 29.82 | 29.85 | -0.962% | 40,557 | +0.469% |
| 2026-07-28 | 30.00 | 30.66 | 29.89 | 30.14 | +0.266% | 21,719 | -0.498% |
| 2026-07-27 | 30.12 | 30.50 | 29.82 | 30.06 | +0.100% | 35,177 | -0.233% |
| 2026-07-24 | 30.23 | 30.57 | 29.95 | 30.03 | -0.629% | 32,182 | -0.133% |
| 2026-07-23 | 30.23 | 30.34 | 30.07 | 30.22 | -0.902% | 10,714 | -0.761% |
| 2026-07-22 | 30.67 | 30.97 | 30.42 | 30.50 | -0.376% | 28,766 | -1.656% |
| 2026-07-21 | 30.53 | 30.73 | 30.45 | 30.61 | +0.823% | 18,192 | -2.025% |
| 2026-07-20 | 30.40 | 30.55 | 30.36 | 30.36 | +0.132% | 8,303 | -1.219% |
| 2026-07-17 | 30.46 | 30.64 | 30.27 | 30.32 | -1.206% | 54,070 | -1.088% |
| 2026-07-16 | 30.95 | 30.95 | 30.69 | 30.69 | -0.904% | 9,929 | -2.281% |
| 2026-07-15 | 30.75 | 30.99 | 30.15 | 30.97 | +0.227% | 25,630 | -3.164% |
| 2026-07-14 | 30.91 | 31.02 | 30.71 | 30.90 | +0.651% | 14,526 | -2.945% |
| 2026-07-13 | 30.69 | 31.01 | 30.63 | 30.70 | -0.195% | 40,313 | -2.313% |
| 2026-07-10 | 30.89 | 30.93 | 30.61 | 30.76 | -0.485% | 28,508 | -2.503% |
| 2026-07-09 | 30.89 | 30.92 | 30.81 | 30.91 | +0.586% | 20,067 | -2.976% |
| 2026-07-08 | 30.58 | 30.91 | 30.52 | 30.73 | -0.614% | 23,098 | -2.408% |
| 2026-07-07 | 31.10 | 31.10 | 30.79 | 30.92 | -0.579% | 42,018 | -3.008% |
| 2026-07-06 | 31.03 | 31.18 | 30.99 | 31.10 | +0.974% | 38,594 | -3.569% |
| 2026-07-02 | 30.83 | 31.11 | 30.65 | 30.80 | +0.228% | 30,469 | -2.630% |
| 2026-07-01 | 30.02 | 30.95 | 30.02 | 30.73 | -0.454% | 32,387 | -2.408% |
| 2026-06-30 | 30.70 | 30.99 | 30.69 | 30.87 | +0.587% | 27,078 | -2.851% |
| 2026-06-29 | 30.47 | 30.69 | 30.00 | 30.69 | +1.757% | 27,364 | -2.281% |
| 2026-06-26 | 30.06 | 30.38 | 30.05 | 30.16 | -0.199% | 20,767 | -0.564% |
| 2026-06-25 | 30.26 | 30.52 | 30.14 | 30.22 | +1.070% | 31,837 | -0.761% |
| 2026-06-24 | 29.98 | 30.48 | 29.79 | 29.90 | -0.333% | 66,923 | +0.301% |
| 2026-06-23 | 30.43 | 30.43 | 29.82 | 30.00 | -1.800% | 58,436 | -0.033% |
| 2026-06-22 | 30.55 | 30.78 | 30.37 | 30.55 | +0.493% | 42,115 | -1.833% |
| 2026-06-18 | 30.42 | 30.57 | 30.27 | 30.40 | +1.131% | 56,181 | -1.349% |
| 2026-06-17 | 30.50 | 30.83 | 30.00 | 30.06 | -1.346% | 22,960 | -0.233% |
| 2026-06-16 | 30.84 | 30.84 | 30.07 | 30.47 | -1.168% | 74,630 | -1.575% |
| 2026-06-15 | 30.90 | 30.98 | 30.40 | 30.83 | +0.653% | 22,899 | -2.725% |
| 2026-06-12 | 30.70 | 30.91 | 30.30 | 30.63 | +0.393% | 23,127 | -2.089% |
| 2026-06-11 | 29.85 | 30.65 | 29.71 | 30.51 | +2.074% | 32,319 | -1.704% |
| 2026-06-10 | 30.07 | 30.61 | 29.87 | 29.89 | -0.698% | 47,820 | +0.335% |
| 2026-06-09 | 30.43 | 30.71 | 29.52 | 30.10 | -0.529% | 36,272 | -0.365% |
| 2026-06-08 | 30.50 | 30.75 | 30.14 | 30.26 | +0.867% | 61,183 | -0.892% |
| 2026-06-05 | 30.68 | 30.69 | 29.89 | 30.00 | -2.407% | 36,866 | -0.033% |
| 2026-06-04 | 30.65 | 30.97 | 30.36 | 30.74 | -0.065% | 12,105 | -2.440% |
| 2026-06-03 | 31.26 | 31.26 | 30.64 | 30.76 | -0.966% | 22,647 | -2.503% |
| 2026-06-02 | 31.08 | 31.15 | 30.83 | 31.06 | +0.226% | 42,023 | -3.445% |
| 2026-06-01 | 31.11 | 31.11 | 30.53 | 30.99 | +0.065% | 28,695 | -3.227% |
| 2026-05-29 | 30.94 | 31.15 | 30.80 | 30.97 | +0.291% | 37,806 | -3.164% |
| 2026-05-28 | 30.64 | 30.89 | 30.42 | 30.88 | +1.213% | 49,177 | -2.882% |
| 2026-05-27 | 30.52 | 30.65 | 30.31 | 30.51 | +0.395% | 25,394 | -1.704% |
| 2026-05-26 | 30.46 | 30.66 | 30.26 | 30.39 | +0.896% | 79,538 | -1.316% |
| 2026-05-22 | 30.33 | 30.46 | 29.89 | 30.12 | -0.232% | 65,523 | -0.432% |
| 2026-05-21 | 30.01 | 30.22 | 29.78 | 30.19 | +0.349% | 12,461 | -0.662% |
| 2026-05-20 | 29.84 | 30.17 | 29.68 | 30.09 | +0.956% | 61,211 | -0.316% |
| 2026-05-19 | 29.44 | 29.93 | 29.23 | 29.80 | +0.710% | 42,922 | +0.638% |
| 2026-05-18 | 29.98 | 30.16 | 29.46 | 29.59 | -0.605% | 56,889 | +1.352% |
| 2026-05-15 | 30.07 | 30.09 | 29.64 | 29.77 | -2.329% | 52,947 | +0.739% |
| 2026-05-14 | 30.66 | 30.66 | 30.27 | 30.48 | -0.229% | 63,382 | -1.608% |
| 2026-05-13 | 30.19 | 30.60 | 30.02 | 30.55 | +1.226% | 47,214 | -1.833% |
| 2026-05-12 | 30.55 | 30.55 | 29.95 | 30.18 | -1.243% | 28,110 | -0.630% |
| 2026-05-11 | 30.47 | 30.69 | 30.29 | 30.56 | +0.262% | 24,665 | -1.865% |
| 2026-05-08 | 30.32 | 30.61 | 30.26 | 30.48 | +0.994% | 42,669 | -1.608% |
| 2026-05-07 | 30.47 | 30.64 | 30.12 | 30.18 | -0.789% | 27,719 | -0.630% |
| 2026-05-06 | 30.07 | 30.80 | 29.95 | 30.42 | +1.978% | 48,271 | -1.414% |
| 2026-05-05 | 29.96 | 30.16 | 29.74 | 29.83 | +0.438% | 42,404 | +0.536% |
| 2026-05-04 | 30.07 | 30.10 | 29.60 | 29.70 | -0.901% | 41,175 | +0.976% |
| 2026-05-01 | 29.99 | 30.17 | 29.64 | 29.97 | +0.436% | 30,818 | +0.067% |
| 2026-04-30 | 29.48 | 29.97 | 29.23 | 29.84 | +1.982% | 35,505 | +0.503% |
| 2026-04-29 | 29.27 | 29.36 | 29.04 | 29.26 | +0.103% | 39,293 | +2.495% |
| 2026-04-28 | 29.22 | 29.37 | 29.16 | 29.23 | -0.205% | 19,858 | +2.600% |
| 2026-04-27 | 29.26 | 29.46 | 29.09 | 29.29 | +0.274% | 27,673 | +2.390% |
| 2026-04-24 | 29.19 | 29.29 | 28.96 | 29.21 | +1.038% | 17,016 | +2.670% |
| 2026-04-23 | 29.01 | 29.28 | 28.81 | 28.91 | -0.653% | 25,470 | +3.736% |
| 2026-04-22 | 29.35 | 29.43 | 28.57 | 29.10 | -0.377% | 101,204 | +3.058% |
| 2026-04-21 | 29.53 | 29.57 | 29.12 | 29.21 | -0.612% | 26,437 | +2.670% |
| 2026-04-20 | 29.60 | 29.60 | 29.38 | 29.39 | -0.508% | 29,569 | +2.042% |
| 2026-04-17 | 29.38 | 29.73 | 29.32 | 29.54 | +1.582% | 37,587 | +1.523% |
| 2026-04-16 | 29.15 | 29.48 | 28.86 | 29.08 | +0.276% | 23,620 | +3.129% |
| 2026-04-15 | 29.09 | 29.26 | 28.76 | 29.00 | -0.922% | 22,849 | +3.414% |
| 2026-04-14 | 28.96 | 29.47 | 28.96 | 29.27 | +1.773% | 63,225 | +2.460% |
| 2026-04-13 | 28.69 | 28.77 | 28.10 | 28.76 | +0.244% | 12,464 | +4.277% |
| 2026-04-10 | 28.53 | 28.71 | 28.47 | 28.69 | +1.021% | 39,998 | +4.531% |
| 2026-04-09 | 28.13 | 28.64 | 28.08 | 28.40 | +0.709% | 30,087 | +5.599% |
| 2026-04-08 | 27.85 | 28.57 | 27.85 | 28.20 | +3.676% | 51,258 | +6.348% |
| 2026-04-07 | 27.18 | 27.35 | 26.96 | 27.20 | -0.183% | 18,907 | +10.257% |
| 2026-04-06 | 27.26 | 27.40 | 27.14 | 27.25 | +0.147% | 29,107 | +10.055% |
| 2026-04-02 | 27.01 | 27.34 | 26.85 | 27.21 | -0.585% | 23,236 | +10.217% |
| 2026-04-01 | 26.73 | 27.92 | 26.61 | 27.37 | +2.702% | 88,647 | +9.573% |
| 2026-03-31 | 26.00 | 26.72 | 25.85 | 26.65 | +3.737% | 28,323 | +12.533% |
| 2026-03-30 | 26.01 | 26.39 | 25.68 | 25.69 | -0.811% | 73,083 | +16.738% |
| 2026-03-27 | 26.26 | 26.41 | 25.75 | 25.90 | -1.408% | 59,493 | +15.792% |
| 2026-03-26 | 26.88 | 27.02 | 26.25 | 26.27 | -3.063% | 41,508 | +14.161% |
| 2026-03-25 | 27.19 | 27.38 | 27.00 | 27.10 | +0.575% | 23,736 | +10.664% |
| 2026-03-24 | 27.01 | 27.12 | 26.76 | 26.95 | -0.535% | 36,695 | +11.301% |
| 2026-03-23 | 26.94 | 27.45 | 26.94 | 27.09 | +1.423% | 24,559 | +10.705% |
| 2026-03-20 | 27.28 | 27.39 | 26.64 | 26.71 | -2.518% | 49,735 | +12.280% |
| 2026-03-19 | 27.48 | 27.70 | 27.14 | 27.40 | -1.297% | 48,733 | +9.453% |
| 2026-03-18 | 28.06 | 28.15 | 27.71 | 27.76 | -1.210% | 58,832 | +8.033% |
| 2026-03-17 | 28.00 | 28.36 | 27.82 | 28.10 | +0.934% | 36,357 | +6.726% |
| 2026-03-16 | 27.81 | 28.21 | 27.75 | 27.84 | +0.144% | 65,688 | +7.723% |
| 2026-03-13 | 28.20 | 28.37 | 27.64 | 27.80 | -0.997% | 34,477 | +7.878% |
| 2026-03-12 | 28.27 | 28.45 | 27.91 | 28.08 | -1.231% | 44,470 | +6.802% |
| 2026-03-11 | 28.39 | 28.70 | 28.18 | 28.43 | -0.525% | 36,077 | +5.487% |
| 2026-03-10 | 28.80 | 28.98 | 28.53 | 28.58 | +0.077% | 37,123 | +4.934% |
| 2026-03-09 | 28.27 | 28.59 | 27.88 | 28.56 | -0.495% | 50,205 | +5.014% |
| 2026-03-06 | 28.83 | 29.03 | 28.52 | 28.70 | -1.375% | 17,294 | +4.495% |
| 2026-03-05 | 29.22 | 29.49 | 28.89 | 29.10 | -1.188% | 25,010 | +3.058% |
| 2026-03-04 | 29.40 | 29.61 | 29.35 | 29.45 | +0.615% | 21,253 | +1.834% |
| 2026-03-03 | 29.89 | 29.89 | 28.94 | 29.27 | -3.015% | 35,021 | +2.460% |
| 2026-03-02 | 30.02 | 30.30 | 29.80 | 30.18 | -0.066% | 37,682 | -0.630% |
| 2026-02-27 | 30.18 | 30.45 | 30.03 | 30.20 | -0.363% | 35,196 | -0.695% |
| 2026-02-26 | 30.55 | 30.55 | 30.02 | 30.31 | -0.656% | 38,107 | -1.056% |
| 2026-02-25 | 30.43 | 30.65 | 30.13 | 30.51 | +0.860% | 59,098 | -1.704% |
| 2026-02-24 | 30.19 | 30.49 | 30.10 | 30.25 | +0.699% | 28,353 | -0.860% |
| 2026-02-23 | 30.23 | 30.45 | 29.97 | 30.04 | -0.629% | 34,801 | -0.166% |
| 2026-02-20 | 30.00 | 30.29 | 29.92 | 30.23 | +0.969% | 26,116 | -0.794% |
| 2026-02-19 | 30.05 | 30.12 | 29.87 | 29.94 | -0.631% | 26,277 | +0.167% |
| 2026-02-18 | 30.08 | 30.31 | 29.92 | 30.13 | +0.837% | 19,839 | -0.465% |
| 2026-02-17 | 29.70 | 30.14 | 29.48 | 29.88 | -0.167% | 47,835 | +0.368% |
| 2026-02-13 | 30.03 | 30.13 | 29.70 | 29.93 | -0.200% | 31,095 | +0.200% |
| 2026-02-12 | 30.34 | 30.45 | 29.99 | 29.99 | -0.990% | 19,196 | 0.000% |
| 2026-02-11 | 30.40 | 30.46 | 30.17 | 30.29 | +0.298% | 23,921 | -0.990% |
| 2026-02-10 | 30.24 | 30.28 | 29.98 | 30.20 | -0.099% | 27,862 | -0.695% |
| 2026-02-09 | 30.11 | 30.28 | 29.88 | 30.23 | +0.265% | 32,250 | -0.794% |
| 2026-02-06 | 30.00 | 30.22 | 29.72 | 30.15 | +1.498% | 47,520 | -0.531% |
| 2026-02-05 | 29.91 | 30.05 | 29.57 | 29.70 | -0.752% | 28,902 | +0.959% |
| 2026-02-04 | 30.18 | 30.32 | 29.83 | 29.93 | -0.730% | 36,529 | +0.200% |
| 2026-02-03 | 30.66 | 30.66 | 30.00 | 30.15 | -1.148% | 42,270 | -0.531% |
| 2026-02-02 | 30.30 | 30.57 | 30.21 | 30.50 | +0.594% | 34,106 | -1.672% |
| 2026-01-30 | 30.12 | 30.57 | 30.12 | 30.32 | +0.464% | 33,086 | -1.088% |
| 2026-01-29 | 30.21 | 30.25 | 29.82 | 30.18 | -0.396% | 47,800 | -0.630% |
| 2026-01-28 | 30.42 | 30.65 | 30.05 | 30.30 | +0.165% | 53,529 | -1.023% |
| 2026-01-27 | 30.27 | 30.43 | 30.02 | 30.25 | +0.298% | 23,535 | -0.860% |
| 2026-01-26 | 30.28 | 30.34 | 30.04 | 30.16 | +0.166% | 56,206 | -0.564% |
| 2026-01-23 | 30.25 | 30.28 | 29.96 | 30.11 | -0.166% | 30,929 | -0.399% |
| 2026-01-22 | 30.14 | 30.28 | 29.90 | 30.16 | +0.735% | 28,096 | -0.564% |
| 2026-01-21 | 29.71 | 30.11 | 29.65 | 29.94 | +1.423% | 61,199 | +0.167% |
| 2026-01-20 | 29.91 | 30.13 | 29.52 | 29.52 | -1.862% | 34,274 | +1.592% |
| 2026-01-16 | 30.36 | 30.45 | 30.03 | 30.08 | -0.726% | 18,734 | -0.299% |
| 2026-01-15 | 30.38 | 30.45 | 30.26 | 30.30 | +0.132% | 32,939 | -1.023% |
| 2026-01-14 | 30.66 | 30.66 | 30.22 | 30.26 | -1.369% | 52,659 | -0.892% |
| 2026-01-13 | 30.63 | 30.79 | 30.42 | 30.68 | +0.855% | 102,580 | -2.249% |
| 2026-01-12 | 30.21 | 30.49 | 30.01 | 30.42 | +0.896% | 76,482 | -1.414% |
| 2026-01-09 | 29.89 | 30.34 | 29.89 | 30.15 | +0.836% | 44,966 | -0.531% |
| 2026-01-08 | 29.70 | 29.90 | 29.65 | 29.90 | +0.201% | 54,876 | +0.301% |
| 2026-01-07 | 29.87 | 30.00 | 29.78 | 29.84 | -0.100% | 44,830 | +0.503% |
| 2026-01-06 | 29.58 | 29.88 | 29.57 | 29.87 | +0.674% | 34,789 | +0.402% |
| 2026-01-05 | 29.56 | 29.71 | 29.47 | 29.67 | +0.440% | 55,544 | +1.079% |
| 2026-01-02 | 30.50 | 30.50 | 29.45 | 29.54 | -2.669% | 53,266 | +1.523% |
| 2025-12-31 | 29.88 | 31.11 | 29.67 | 30.35 | +2.189% | 99,153 | -1.186% |
| 2025-12-30 | 29.63 | 29.70 | 29.50 | 29.70 | +0.610% | 23,529 | +0.976% |
| 2025-12-29 | 29.52 | 29.60 | 29.36 | 29.52 | -0.640% | 15,482 | +1.592% |
| 2025-12-26 | 29.50 | 29.75 | 29.50 | 29.71 | +0.986% | 30,232 | +0.942% |
| 2025-12-24 | 29.40 | 29.49 | 29.34 | 29.42 | +0.068% | 31,143 | +1.937% |
| 2025-12-23 | 29.19 | 29.45 | 29.19 | 29.40 | +0.685% | 14,472 | +2.007% |
| 2025-12-22 | 29.27 | 29.30 | 29.12 | 29.20 | +0.275% | 20,264 | +2.705% |
| 2025-12-19 | 28.90 | 29.29 | 28.69 | 29.12 | +1.287% | 7,669 | +2.988% |
| 2025-12-18 | 28.72 | 28.99 | 28.48 | 28.75 | +0.877% | 27,487 | +4.313% |
| 2025-12-17 | 28.64 | 28.74 | 28.48 | 28.50 | -0.489% | 26,774 | +5.228% |
| 2025-12-16 | 28.70 | 28.71 | 28.20 | 28.64 | -0.556% | 17,783 | +4.714% |
| 2025-12-15 | 28.72 | 29.00 | 28.71 | 28.80 | -0.208% | 16,445 | +4.132% |
| 2025-12-12 | 29.17 | 29.17 | 28.60 | 28.86 | -0.722% | 22,995 | +3.915% |
| 2025-12-11 | 29.08 | 29.14 | 29.01 | 29.07 | -0.274% | 22,900 | +3.165% |
| 2025-12-10 | 28.91 | 29.15 | 28.83 | 29.15 | +0.448% | 30,011 | +2.882% |
| 2025-12-09 | 29.12 | 29.27 | 28.98 | 29.02 | -0.718% | 24,883 | +3.343% |
| 2025-12-08 | 29.31 | 29.43 | 29.00 | 29.23 | +0.068% | 24,465 | +2.600% |
| 2025-12-05 | 29.21 | 29.36 | 29.12 | 29.21 | +0.034% | 31,289 | +2.670% |
| 2025-12-04 | 29.10 | 29.29 | 29.07 | 29.20 | +0.516% | 31,098 | +2.705% |
| 2025-12-03 | 28.99 | 29.14 | 28.89 | 29.05 | +0.345% | 31,191 | +3.236% |
| 2025-12-02 | 28.97 | 29.00 | 28.74 | 28.95 | -0.207% | 21,861 | +3.592% |
| 2025-12-01 | 29.15 | 29.17 | 28.85 | 29.01 | -0.685% | 24,761 | +3.378% |
| 2025-11-28 | 29.24 | 29.24 | 29.03 | 29.21 | +0.724% | 38,019 | +2.670% |
| 2025-11-26 | 28.70 | 29.02 | 28.70 | 29.00 | +1.541% | 32,156 | +3.414% |
| 2025-11-25 | 28.42 | 28.74 | 28.28 | 28.56 | +0.990% | 20,830 | +5.007% |
| 2025-11-24 | 28.10 | 28.53 | 27.89 | 28.28 | +1.544% | 23,930 | +6.047% |
| 2025-11-21 | 27.70 | 27.89 | 27.37 | 27.85 | +1.273% | 22,666 | +7.684% |
| 2025-11-20 | 28.12 | 28.31 | 27.40 | 27.50 | -1.115% | 53,401 | +9.055% |
| 2025-11-19 | 27.97 | 27.97 | 27.79 | 27.81 | -0.856% | 22,553 | +7.839% |
| 2025-11-18 | 28.03 | 28.08 | 27.55 | 28.05 | 0.000% | 60,787 | +6.916% |
| 2025-11-17 | 28.37 | 28.47 | 28.05 | 28.05 | -1.371% | 33,773 | +6.916% |
| 2025-11-14 | 28.30 | 28.47 | 28.11 | 28.44 | -0.698% | 22,151 | +5.450% |
| 2025-11-13 | 28.83 | 28.87 | 28.64 | 28.64 | -0.865% | 38,738 | +4.714% |
| 2025-11-12 | 28.80 | 28.93 | 28.74 | 28.89 | +0.662% | 31,600 | +3.808% |
| 2025-11-11 | 28.60 | 28.76 | 28.42 | 28.70 | +0.596% | 33,154 | +4.495% |
| 2025-11-10 | 28.23 | 28.53 | 28.23 | 28.53 | +2.002% | 20,788 | +5.117% |
| 2025-11-07 | 28.17 | 28.17 | 27.88 | 27.97 | -0.956% | 15,531 | +7.222% |
| 2025-11-06 | 28.41 | 28.41 | 28.09 | 28.24 | -0.388% | 26,552 | +6.197% |
| 2025-11-05 | 28.43 | 28.43 | 28.30 | 28.35 | -0.351% | 14,700 | +5.785% |
| 2025-11-04 | 28.37 | 28.50 | 28.25 | 28.45 | -0.350% | 21,335 | +5.413% |
| 2025-11-03 | 28.50 | 28.61 | 28.41 | 28.55 | +0.670% | 40,678 | +5.044% |
| 2025-10-31 | 28.37 | 28.59 | 28.27 | 28.36 | +0.283% | 37,306 | +5.748% |
| 2025-10-30 | 28.24 | 28.37 | 28.15 | 28.28 | +0.284% | 18,663 | +6.047% |
| 2025-10-29 | 28.38 | 28.38 | 28.20 | 28.20 | -0.459% | 24,381 | +6.348% |
| 2025-10-28 | 28.44 | 28.44 | 28.28 | 28.33 | +0.106% | 18,334 | +5.860% |
| 2025-10-27 | 28.31 | 28.32 | 28.21 | 28.30 | +0.855% | 23,235 | +5.972% |
| 2025-10-24 | 28.00 | 28.15 | 27.79 | 28.06 | +0.790% | 25,650 | +6.878% |
| 2025-10-23 | 27.77 | 27.89 | 27.77 | 27.84 | +0.578% | 12,078 | +7.723% |
| 2025-10-22 | 27.89 | 27.99 | 27.62 | 27.68 | -0.252% | 20,544 | +8.345% |
| 2025-10-21 | 27.75 | 27.78 | 27.60 | 27.75 | +0.072% | 16,395 | +8.072% |
| 2025-10-20 | 27.48 | 27.94 | 27.48 | 27.73 | +0.910% | 32,774 | +8.150% |
| 2025-10-17 | 27.39 | 27.49 | 27.22 | 27.48 | +0.770% | 15,801 | +9.134% |
| 2025-10-16 | 27.25 | 27.54 | 27.23 | 27.27 | -0.146% | 27,029 | +9.974% |
| 2025-10-15 | 27.32 | 27.43 | 27.23 | 27.31 | +0.331% | 12,864 | +9.813% |
| 2025-10-14 | 27.21 | 27.42 | 27.00 | 27.22 | -0.475% | 39,070 | +10.176% |
| 2025-10-13 | 27.24 | 27.45 | 27.24 | 27.35 | +0.848% | 24,037 | +9.653% |
| 2025-10-10 | 28.00 | 28.00 | 26.97 | 27.12 | -2.621% | 55,339 | +10.583% |
| 2025-10-09 | 28.16 | 28.16 | 27.78 | 27.85 | -0.678% | 24,186 | +7.684% |
| 2025-10-08 | 27.94 | 28.12 | 27.90 | 28.04 | +0.430% | 18,523 | +6.954% |
| 2025-10-07 | 28.14 | 28.20 | 27.92 | 27.92 | -0.605% | 33,617 | +7.414% |
| 2025-10-06 | 28.03 | 28.19 | 27.98 | 28.09 | +0.214% | 41,266 | +6.764% |
| 2025-10-03 | 27.84 | 28.08 | 27.80 | 28.03 | +0.864% | 43,639 | +6.993% |
| 2025-10-02 | 27.80 | 27.85 | 27.66 | 27.79 | -0.036% | 30,452 | +7.917% |
| 2025-10-01 | 27.58 | 27.80 | 27.39 | 27.80 | +0.871% | 36,295 | +7.878% |
| 2025-09-30 | 27.50 | 27.56 | 27.34 | 27.56 | +0.401% | 30,231 | +8.817% |
| 2025-09-29 | 27.28 | 27.45 | 27.26 | 27.45 | +1.105% | 26,071 | +9.253% |
| 2025-09-26 | 27.30 | 27.36 | 27.10 | 27.15 | -0.294% | 30,448 | +10.460% |
| 2025-09-25 | 27.45 | 27.45 | 27.17 | 27.23 | -0.729% | 21,112 | +10.136% |
| 2025-09-24 | 27.62 | 27.62 | 27.43 | 27.43 | -0.544% | 27,715 | +9.333% |
| 2025-09-23 | 27.64 | 27.64 | 27.52 | 27.58 | 0.000% | 13,045 | +8.738% |
| 2025-09-22 | 27.43 | 27.63 | 27.41 | 27.58 | +0.510% | 20,708 | +8.738% |
| 2025-09-19 | 27.52 | 27.55 | 27.41 | 27.44 | -0.036% | 27,614 | +9.293% |
| 2025-09-18 | 27.44 | 27.60 | 27.40 | 27.45 | +0.182% | 26,299 | +9.253% |
| 2025-09-17 | 27.43 | 27.61 | 27.37 | 27.40 | -0.418% | 24,006 | +9.453% |
| 2025-09-16 | 27.60 | 27.74 | 27.50 | 27.52 | -0.344% | 18,831 | +8.995% |
| 2025-09-15 | 27.63 | 27.80 | 27.58 | 27.61 | -0.719% | 34,817 | +8.620% |
| 2025-09-12 | 27.80 | 27.83 | 27.70 | 27.81 | +0.361% | 20,117 | +7.839% |
| 2025-09-11 | 27.75 | 27.82 | 27.61 | 27.71 | +0.435% | 29,625 | +8.228% |
| 2025-09-10 | 27.57 | 27.70 | 27.52 | 27.59 | +0.291% | 23,197 | +8.699% |
| 2025-09-09 | 27.53 | 27.57 | 27.46 | 27.51 | +0.109% | 16,792 | +9.015% |
| 2025-09-08 | 27.40 | 27.56 | 27.40 | 27.48 | +0.475% | 13,488 | +9.134% |
| 2025-09-05 | 27.44 | 27.56 | 27.31 | 27.35 | +0.073% | 17,335 | +9.653% |
| 2025-09-04 | 27.20 | 27.34 | 27.15 | 27.33 | +0.589% | 33,046 | +9.733% |
| 2025-09-03 | 27.19 | 27.39 | 27.10 | 27.17 | 0.000% | 23,124 | +10.379% |
| 2025-09-02 | 27.17 | 27.37 | 26.82 | 27.17 | -0.912% | 30,318 | +10.379% |
| 2025-08-29 | 27.56 | 27.56 | 27.26 | 27.42 | -0.363% | 40,577 | +9.373% |
| 2025-08-28 | 27.43 | 27.57 | 27.25 | 27.52 | +0.622% | 40,952 | +8.975% |
| 2025-08-27 | 27.39 | 27.46 | 27.32 | 27.35 | +0.110% | 16,946 | +9.653% |
| 2025-08-26 | 27.45 | 27.45 | 27.26 | 27.32 | -0.256% | 21,077 | +9.773% |
| 2025-08-25 | 27.42 | 27.46 | 27.22 | 27.39 | 0.000% | 13,707 | +9.493% |
| 2025-08-22 | 27.18 | 27.46 | 27.18 | 27.39 | +1.070% | 8,841 | +9.493% |
| 2025-08-21 | 27.11 | 27.13 | 26.88 | 27.10 | -0.111% | 22,537 | +10.664% |
| 2025-08-20 | 27.16 | 27.30 | 26.97 | 27.13 | -0.331% | 19,702 | +10.542% |
| 2025-08-19 | 27.28 | 27.36 | 27.15 | 27.22 | -0.220% | 22,137 | +10.176% |
| 2025-08-18 | 27.21 | 27.37 | 27.19 | 27.28 | +0.110% | 40,410 | +9.934% |
| 2025-08-15 | 27.08 | 27.29 | 27.08 | 27.25 | -0.329% | 12,858 | +10.055% |
| 2025-08-14 | 27.22 | 27.52 | 27.16 | 27.34 | -0.473% | 23,681 | +9.693% |
| 2025-08-13 | 27.47 | 27.55 | 27.42 | 27.47 | +0.036% | 33,015 | +9.174% |
| 2025-08-12 | 27.25 | 27.47 | 26.90 | 27.46 | +0.919% | 23,953 | +9.213% |
| 2025-08-11 | 27.21 | 27.30 | 27.10 | 27.21 | -0.293% | 24,527 | +10.217% |
| 2025-08-08 | 27.20 | 27.30 | 27.07 | 27.29 | +0.627% | 18,751 | +9.894% |
| 2025-08-07 | 27.31 | 27.49 | 27.03 | 27.12 | +0.185% | 18,980 | +10.583% |
| 2025-08-06 | 27.02 | 27.10 | 26.76 | 27.07 | +0.669% | 22,967 | +10.787% |
| 2025-08-05 | 26.79 | 26.96 | 26.69 | 26.89 | +0.523% | 27,698 | +11.528% |
| 2025-08-04 | 26.51 | 26.81 | 26.43 | 26.75 | +0.905% | 26,541 | +12.112% |
| 2025-08-01 | 27.13 | 27.13 | 26.42 | 26.51 | -3.248% | 56,295 | +13.127% |
| 2025-07-31 | 27.49 | 27.50 | 27.16 | 27.40 | +0.146% | 42,788 | +9.453% |
| 2025-07-30 | 27.50 | 27.50 | 27.24 | 27.36 | -0.473% | 28,331 | +9.613% |
| 2025-07-29 | 27.53 | 27.57 | 27.34 | 27.49 | -0.145% | 28,642 | +9.094% |
| 2025-07-28 | 27.75 | 27.75 | 27.47 | 27.53 | -0.793% | 39,166 | +8.936% |
| 2025-07-25 | 27.65 | 27.80 | 27.44 | 27.75 | +0.946% | 22,408 | +8.072% |
| 2025-07-24 | 27.60 | 27.60 | 27.47 | 27.49 | -0.218% | 14,488 | +9.094% |
| 2025-07-23 | 27.58 | 27.61 | 27.27 | 27.55 | +0.547% | 41,014 | +8.857% |
| 2025-07-22 | 27.49 | 27.56 | 27.32 | 27.40 | +0.146% | 18,781 | +9.453% |
| 2025-07-21 | 27.27 | 27.42 | 27.27 | 27.36 | +0.257% | 12,873 | +9.613% |
| 2025-07-18 | 27.31 | 27.38 | 27.23 | 27.29 | +0.147% | 16,207 | +9.894% |
| 2025-07-17 | 27.27 | 27.47 | 27.17 | 27.25 | -0.183% | 27,977 | +10.055% |
| 2025-07-16 | 27.35 | 27.41 | 27.23 | 27.30 | -0.183% | 17,864 | +9.853% |
| 2025-07-15 | 27.63 | 27.63 | 27.31 | 27.35 | -1.121% | 27,038 | +9.653% |
| 2025-07-14 | 27.81 | 27.81 | 27.64 | 27.66 | -0.396% | 30,970 | +8.424% |
| 2025-07-11 | 27.85 | 27.85 | 27.71 | 27.77 | -0.287% | 24,652 | +7.994% |
| 2025-07-10 | 27.70 | 27.90 | 27.52 | 27.85 | +0.869% | 37,779 | +7.684% |
| 2025-07-09 | 27.57 | 27.89 | 27.50 | 27.61 | +0.951% | 47,513 | +8.620% |
| 2025-07-08 | 27.29 | 27.49 | 27.22 | 27.35 | +0.330% | 29,101 | +9.653% |
| 2025-07-07 | 27.43 | 27.51 | 27.18 | 27.26 | -1.017% | 32,290 | +10.015% |
| 2025-07-03 | 27.41 | 27.57 | 27.38 | 27.54 | +0.584% | 18,796 | +8.896% |
| 2025-07-02 | 27.30 | 27.42 | 27.25 | 27.38 | +0.551% | 15,111 | +9.533% |
| 2025-07-01 | 27.14 | 27.23 | 27.10 | 27.23 | +0.147% | 29,273 | +10.136% |
| 2025-06-30 | 27.25 | 27.26 | 27.00 | 27.19 | +0.406% | 43,398 | +10.298% |
| 2025-06-27 | 26.97 | 27.14 | 26.93 | 27.08 | +1.120% | 36,200 | +10.746% |
| 2025-06-26 | 26.70 | 26.90 | 26.56 | 26.78 | +0.828% | 29,073 | +11.987% |
| 2025-06-25 | 26.64 | 26.64 | 26.46 | 26.56 | +0.151% | 27,835 | +12.914% |
| 2025-06-24 | 26.22 | 26.53 | 26.19 | 26.52 | +2.000% | 26,507 | +13.084% |
| 2025-06-23 | 26.00 | 26.02 | 25.68 | 26.00 | +0.038% | 36,834 | +15.346% |
| 2025-06-20 | 26.44 | 26.44 | 25.95 | 25.99 | -0.990% | 19,582 | +15.391% |
| 2025-06-18 | 26.21 | 26.45 | 26.20 | 26.25 | +0.229% | 26,903 | +14.248% |
| 2025-06-17 | 26.59 | 26.68 | 26.12 | 26.19 | -1.541% | 37,608 | +14.509% |
| 2025-06-16 | 26.82 | 26.82 | 26.54 | 26.60 | -0.188% | 21,665 | +12.744% |
| 2025-06-13 | 26.84 | 26.88 | 26.62 | 26.65 | -1.003% | 40,516 | +12.533% |
| 2025-06-12 | 26.76 | 26.95 | 26.72 | 26.92 | +0.711% | 42,006 | +11.404% |
| 2025-06-11 | 26.67 | 26.75 | 26.61 | 26.73 | +0.716% | 40,924 | +12.196% |
| 2025-06-10 | 26.50 | 26.61 | 26.40 | 26.54 | +0.607% | 31,371 | +12.999% |
| 2025-06-09 | 26.27 | 26.45 | 26.22 | 26.38 | +0.764% | 37,676 | +13.685% |
| 2025-06-06 | 26.17 | 26.28 | 26.17 | 26.18 | +0.422% | 34,679 | +14.553% |
| 2025-06-05 | 26.17 | 26.25 | 26.00 | 26.07 | +0.154% | 50,903 | +15.036% |
| 2025-06-04 | 26.25 | 26.29 | 25.96 | 26.03 | -0.800% | 54,527 | +15.213% |
| 2025-06-03 | 26.27 | 26.28 | 26.08 | 26.24 | +0.153% | 23,871 | +14.291% |
| 2025-06-02 | 26.06 | 26.20 | 25.80 | 26.20 | +0.653% | 27,752 | +14.466% |
| 2025-05-30 | 26.05 | 26.20 | 25.84 | 26.03 | 0.000% | 49,424 | +15.213% |
| 2025-05-29 | 25.98 | 26.07 | 25.86 | 26.03 | +1.087% | 26,483 | +15.213% |
| 2025-05-28 | 26.03 | 26.16 | 25.58 | 25.75 | -1.000% | 18,300 | +16.466% |
| 2025-05-27 | 25.85 | 26.02 | 25.79 | 26.01 | +1.522% | 30,834 | +15.302% |
| 2025-05-23 | 25.45 | 25.66 | 25.33 | 25.62 | -0.117% | 15,442 | +17.057% |
| 2025-05-22 | 25.69 | 25.77 | 25.32 | 25.65 | -0.581% | 24,700 | +16.920% |
| 2025-05-21 | 25.80 | 26.10 | 25.63 | 25.80 | -0.463% | 55,937 | +16.240% |
| 2025-05-20 | 25.98 | 26.00 | 25.77 | 25.92 | -0.231% | 33,519 | +15.702% |
| 2025-05-19 | 25.75 | 25.98 | 25.75 | 25.98 | +0.425% | 20,782 | +15.435% |
| 2025-05-16 | 25.78 | 26.06 | 25.72 | 25.87 | +0.818% | 37,140 | +15.926% |
| 2025-05-15 | 25.95 | 26.12 | 25.64 | 25.66 | -1.836% | 54,965 | +16.875% |
| 2025-05-14 | 26.20 | 26.20 | 26.05 | 26.14 | +0.538% | 32,939 | +14.728% |
| 2025-05-13 | 25.86 | 26.14 | 25.83 | 26.00 | +1.286% | 38,501 | +15.346% |
| 2025-05-12 | 25.63 | 25.68 | 25.46 | 25.67 | +2.068% | 23,609 | +16.829% |
| 2025-05-09 | 25.12 | 25.20 | 25.02 | 25.15 | +0.600% | 20,254 | +19.245% |
| 2025-05-08 | 25.00 | 25.13 | 24.87 | 25.00 | +0.241% | 41,693 | +19.960% |
| 2025-05-07 | 24.98 | 25.04 | 24.70 | 24.94 | +0.322% | 60,661 | +20.249% |
| 2025-05-06 | 24.81 | 25.04 | 24.76 | 24.86 | -0.441% | 17,778 | +20.636% |
| 2025-05-05 | 24.98 | 25.13 | 24.88 | 24.97 | -0.040% | 33,887 | +20.104% |
| 2025-05-02 | 24.77 | 25.17 | 24.77 | 24.98 | +1.380% | 15,648 | +20.056% |
| 2025-05-01 | 24.70 | 24.70 | 24.52 | 24.64 | +1.441% | 21,746 | +21.713% |
| 2025-04-30 | 24.43 | 24.43 | 23.90 | 24.29 | -0.654% | 42,085 | +23.466% |
| 2025-04-29 | 24.27 | 24.51 | 24.27 | 24.45 | +0.411% | 28,257 | +22.658% |
| 2025-04-28 | 24.35 | 24.35 | 23.91 | 24.35 | +0.165% | 30,325 | +23.162% |
| 2025-04-25 | 24.12 | 24.38 | 24.02 | 24.31 | +1.292% | 31,095 | +23.365% |
| 2025-04-24 | 23.77 | 24.17 | 23.51 | 24.00 | +1.480% | 20,365 | +24.958% |
| 2025-04-23 | 23.64 | 24.00 | 23.61 | 23.65 | +2.692% | 37,953 | +26.808% |
| 2025-04-22 | 22.65 | 23.15 | 22.65 | 23.03 | +2.356% | 21,540 | +30.221% |
| 2025-04-21 | 23.17 | 23.31 | 22.36 | 22.50 | -3.142% | 37,686 | +33.289% |
| 2025-04-17 | 23.27 | 23.35 | 23.16 | 23.23 | +0.476% | 13,703 | +29.100% |
| 2025-04-16 | 23.45 | 23.63 | 23.00 | 23.12 | -2.158% | 28,426 | +29.715% |
| 2025-04-15 | 23.52 | 23.69 | 23.46 | 23.63 | 0.000% | 33,097 | +26.915% |