Dark

ETY
Eaton Vance Tax-Managed Diversified Equity Income Fund
stock NYSE Closed Ended Fund

At Close

Aug 7, 2026 3:59:53 PM EDT

14.64USD+0.619%(+0.09)251,234

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

14.52USD-0.206%(-0.03)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

14.65USD+0.068%(+0.01)2,838

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	14.5900	14.688400	14.560000	14.6500	+0.687%	251,234	0.000%
2026-08-06	14.5500	14.620000	14.510000	14.5500	+0.138%	249,786	+0.687%
2026-08-05	14.7300	14.790000	14.480000	14.5300	-0.887%	696,993	+0.826%
2026-08-04	14.6300	14.700000	14.560000	14.6600	+0.549%	288,892	-0.068%
2026-08-03	14.4800	14.600000	14.450000	14.5800	+1.250%	290,709	+0.480%
2026-07-31	14.2900	14.510000	14.220000	14.4000	+1.266%	350,125	+1.736%
2026-07-30	14.1300	14.311200	14.050100	14.2200	+1.210%	239,720	+3.024%
2026-07-29	14.2300	14.250000	14.021700	14.0500	-0.987%	302,456	+4.270%
2026-07-28	14.2100	14.350000	14.160000	14.1900	+0.212%	282,300	+3.242%
2026-07-27	14.3200	14.335500	14.160000	14.1600	-0.562%	232,703	+3.460%
2026-07-24	14.2100	14.339900	14.210000	14.2400	+0.352%	161,471	+2.879%
2026-07-23	14.1900	14.306100	14.180000	14.1900	-1.184%	172,524	+3.242%
2026-07-22	14.3100	14.430000	14.300000	14.3600	+0.209%	255,238	+2.019%
2026-07-21	14.3100	14.490800	14.280000	14.3300	+0.420%	305,253	+2.233%
2026-07-20	14.3000	14.410000	14.260100	14.2700	+0.140%	213,822	+2.663%
2026-07-17	14.4300	14.495000	14.240000	14.2500	-1.724%	216,727	+2.807%
2026-07-16	14.5500	14.570000	14.450000	14.5000	-0.344%	252,191	+1.034%
2026-07-15	14.5200	14.620000	14.495000	14.5500	-0.069%	200,677	+0.687%
2026-07-14	14.5100	14.627200	14.460100	14.5600	+0.483%	168,817	+0.618%
2026-07-13	14.5000	14.569900	14.430000	14.4900	-0.617%	235,155	+1.104%
2026-07-10	14.6000	14.684400	14.445000	14.5800	-0.137%	509,373	+0.480%
2026-07-09	14.5000	14.600000	14.390700	14.6000	+1.178%	213,644	+0.342%
2026-07-08	14.4200	14.490000	14.350000	14.4300	-0.825%	175,905	+1.525%
2026-07-07	14.5100	14.595000	14.450100	14.5500	+0.069%	198,698	+0.687%
2026-07-06	14.6800	14.740000	14.520000	14.5400	-0.274%	298,126	+0.757%
2026-07-02	14.6600	14.710000	14.510000	14.5800	0.000%	162,261	+0.480%
2026-07-01	14.4600	14.680000	14.329000	14.5800	+0.275%	318,835	+0.480%
2026-06-30	14.3700	14.550000	14.218400	14.5400	+1.465%	378,284	+0.757%
2026-06-29	14.3000	14.435000	14.145500	14.3300	+1.415%	282,702	+2.233%
2026-06-26	13.9100	14.150000	13.860000	14.1300	+1.073%	175,357	+3.680%
2026-06-25	14.2900	14.387600	13.980000	13.9800	-1.201%	271,981	+4.793%
2026-06-24	14.3100	14.345000	14.150000	14.1500	-1.187%	162,480	+3.534%
2026-06-23	14.2500	14.497000	14.120000	14.3200	-0.486%	247,699	+2.304%
2026-06-22	14.6000	14.740000	14.380000	14.3900	-1.100%	228,001	+1.807%
2026-06-18	14.5100	14.590000	14.450000	14.5500	+0.902%	353,209	+0.687%
2026-06-17	14.6200	14.640000	14.400000	14.4200	-1.435%	280,351	+1.595%
2026-06-16	14.5300	14.680000	14.491500	14.6300	+0.688%	297,877	+0.137%
2026-06-15	14.5500	14.743600	14.460000	14.5300	+0.276%	262,236	+0.826%
2026-06-12	14.5600	14.579900	14.430000	14.4900	+0.069%	164,930	+1.104%
2026-06-11	14.3300	14.520000	14.210000	14.4800	+1.188%	209,255	+1.174%
2026-06-10	14.3700	14.555000	14.270200	14.3100	-1.310%	166,132	+2.376%
2026-06-09	14.5800	14.640000	14.270000	14.5000	+0.277%	146,602	+1.034%
2026-06-08	14.5400	14.700000	14.440000	14.4600	-0.138%	195,783	+1.314%
2026-06-05	14.7400	14.740000	14.450000	14.4800	-2.030%	223,850	+1.174%
2026-06-04	14.7000	14.850000	14.680000	14.7800	+0.271%	144,805	-0.880%
2026-06-03	14.8400	14.879600	14.700000	14.7400	-0.473%	185,946	-0.611%
2026-06-02	14.8600	14.900000	14.760000	14.8100	-0.336%	229,826	-1.080%
2026-06-01	14.9600	14.995000	14.770000	14.8600	-0.867%	418,333	-1.413%
2026-05-29	15.0900	15.120000	14.950000	14.9900	+0.134%	336,391	-2.268%
2026-05-28	14.8300	14.980000	14.790000	14.9700	+0.944%	236,448	-2.138%
2026-05-27	14.8700	14.968300	14.810000	14.8300	-0.470%	137,971	-1.214%
2026-05-26	14.9100	14.997200	14.840000	14.9000	+0.880%	163,762	-1.678%
2026-05-22	14.8800	14.885300	14.768000	14.7700	-0.337%	127,117	-0.812%
2026-05-21	14.8000	14.865000	14.710100	14.8200	+0.135%	178,825	-1.147%
2026-05-20	14.7200	14.830000	14.670000	14.8000	+0.886%	199,889	-1.014%
2026-05-19	14.5500	14.680000	14.550000	14.6700	+0.342%	203,385	-0.136%
2026-05-18	14.7500	14.835000	14.560000	14.6200	-1.083%	308,661	+0.205%
2026-05-15	14.7900	14.950000	14.755000	14.7800	-1.729%	326,258	-0.880%
2026-05-14	15.0500	15.150000	15.010000	15.0400	0.000%	203,566	-2.593%
2026-05-13	14.8600	15.080000	14.830000	15.0400	+1.075%	418,589	-2.593%
2026-05-12	14.8500	14.890000	14.750000	14.8800	+0.202%	185,719	-1.546%
2026-05-11	14.9500	14.989900	14.840000	14.8500	-1.000%	202,335	-1.347%
2026-05-08	14.9700	15.070000	14.915700	15.0000	+0.806%	473,365	-2.333%
2026-05-07	15.0000	15.015000	14.870000	14.8800	-0.535%	178,104	-1.546%
2026-05-06	15.0700	15.126500	14.960000	14.9600	-0.134%	221,464	-2.072%
2026-05-05	15.0000	15.100000	14.950100	14.9800	+0.469%	227,578	-2.203%
2026-05-04	15.0000	15.110000	14.880100	14.9100	-0.600%	266,521	-1.744%
2026-05-01	15.0900	15.130000	15.000000	15.0000	-0.596%	333,661	-2.333%
2026-04-30	14.9600	15.110000	14.785200	15.0900	+1.753%	1,191,700	-2.916%
2026-04-29	14.6700	14.830000	14.500000	14.8300	+1.298%	534,331	-1.214%
2026-04-28	14.6700	14.699800	14.550000	14.6400	-0.543%	152,084	+0.068%
2026-04-27	14.6500	14.750000	14.550000	14.7200	+0.891%	418,147	-0.476%
2026-04-24	14.5700	14.680000	14.500000	14.5900	+0.344%	223,443	+0.411%
2026-04-23	14.6500	14.660000	14.440000	14.5400	-0.683%	173,053	+0.757%
2026-04-22	14.6400	14.690000	14.550000	14.6400	+0.966%	224,959	+0.068%
2026-04-21	14.5600	14.650000	14.500000	14.5000	-0.617%	222,832	+1.034%
2026-04-20	14.7000	14.780000	14.500000	14.5900	-0.545%	310,649	+0.411%
2026-04-17	14.5700	14.700000	14.560000	14.6700	+1.172%	266,610	-0.136%
2026-04-16	14.5300	14.539900	14.410000	14.5000	0.000%	273,808	+1.034%
2026-04-15	14.4300	14.540000	14.411400	14.5000	-0.480%	344,309	+1.034%
2026-04-14	14.4100	14.570000	14.370000	14.5700	+1.675%	253,639	+0.549%
2026-04-13	14.1000	14.330000	14.060000	14.3300	+0.987%	349,790	+2.233%
2026-04-10	14.3400	14.348000	14.110000	14.1900	-0.700%	928,860	+3.242%
2026-04-09	14.2100	14.330000	14.110000	14.2900	+0.847%	397,114	+2.519%
2026-04-08	14.0400	14.290000	14.040000	14.1700	+2.830%	220,148	+3.387%
2026-04-07	13.7800	13.940000	13.705000	13.7800	-0.863%	230,586	+6.313%
2026-04-06	13.8500	13.970000	13.800000	13.9000	-0.144%	174,693	+5.396%
2026-04-02	13.6900	13.980000	13.640000	13.9200	0.000%	171,833	+5.244%
2026-04-01	13.7900	14.050000	13.650000	13.9200	+0.943%	330,265	+5.244%
2026-03-31	13.3600	13.825000	13.280000	13.7900	+4.787%	677,593	+6.236%
2026-03-30	13.2400	13.360000	13.120000	13.1600	-0.227%	297,872	+11.322%
2026-03-27	13.3400	13.405000	13.170000	13.1900	-1.787%	217,439	+11.069%
2026-03-26	13.6100	13.700000	13.430000	13.4300	-2.540%	269,638	+9.084%
2026-03-25	13.8000	13.910000	13.710000	13.7800	+0.952%	174,641	+6.313%
2026-03-24	13.6700	13.790000	13.550100	13.6500	-0.365%	275,568	+7.326%
2026-03-23	13.7500	14.112200	13.650000	13.7000	+0.587%	250,600	+6.934%
2026-03-20	13.8700	13.930000	13.570000	13.6200	-2.225%	247,991	+7.562%
2026-03-19	13.9600	14.026600	13.870000	13.9300	-0.854%	243,525	+5.169%
2026-03-18	14.2200	14.240000	14.050000	14.0500	-1.473%	282,097	+4.270%
2026-03-17	14.3200	14.350000	14.210000	14.2600	+0.635%	172,861	+2.735%
2026-03-16	14.2300	14.320000	14.100000	14.1700	-0.701%	342,134	+3.387%
2026-03-13	14.3800	14.530000	14.230000	14.2700	-0.419%	225,794	+2.663%
2026-03-12	14.4300	14.461800	14.300000	14.3300	-1.172%	205,787	+2.233%
2026-03-11	14.4800	14.740000	14.400000	14.5000	-0.069%	324,675	+1.034%
2026-03-10	14.4900	14.590000	14.330100	14.5100	+0.415%	312,859	+0.965%
2026-03-09	14.5000	14.500000	14.300000	14.4500	-0.755%	277,795	+1.384%
2026-03-06	14.5800	14.725000	14.555000	14.5600	-1.688%	226,897	+0.618%
2026-03-05	14.8500	14.898200	14.698600	14.8100	-0.604%	135,785	-1.080%
2026-03-04	14.8200	14.930000	14.790000	14.9000	+0.744%	192,619	-1.678%
2026-03-03	14.7900	14.875000	14.600000	14.7900	-0.705%	214,863	-0.947%
2026-03-02	14.8600	14.970000	14.810000	14.8950	-0.234%	177,523	-1.645%
2026-02-27	14.8900	14.930000	14.819900	14.9300	-0.134%	192,443	-1.875%
2026-02-26	15.0100	15.055000	14.860000	14.9500	-0.532%	272,118	-2.007%
2026-02-25	15.0000	15.090000	14.960000	15.0300	+0.737%	194,928	-2.528%
2026-02-24	14.8400	14.970000	14.810000	14.9200	+0.404%	163,258	-1.810%
2026-02-23	14.8900	14.940000	14.735000	14.8600	-0.402%	155,648	-1.413%
2026-02-20	14.7600	14.960000	14.760000	14.9200	+0.743%	137,861	-1.810%
2026-02-19	14.8600	14.910000	14.750000	14.8100	-0.604%	197,274	-1.080%
2026-02-18	14.8800	15.030000	14.830000	14.9000	+0.472%	216,292	-1.678%
2026-02-17	14.8300	14.895000	14.670100	14.8300	-0.670%	321,033	-1.214%
2026-02-13	14.8100	15.040000	14.770000	14.9300	+0.539%	320,836	-1.875%
2026-02-12	15.1000	15.150000	14.820000	14.8500	-1.132%	156,300	-1.347%
2026-02-11	15.1100	15.110000	14.940000	15.0200	-0.398%	181,932	-2.463%
2026-02-10	15.0500	15.169900	15.020000	15.0800	+0.266%	132,145	-2.851%
2026-02-09	15.0300	15.140000	14.942400	15.0400	-0.066%	326,935	-2.593%
2026-02-06	14.8500	15.087500	14.850000	15.0500	+1.896%	207,587	-2.658%
2026-02-05	14.8900	14.940000	14.740000	14.7700	-0.872%	434,989	-0.812%
2026-02-04	15.0700	15.280000	14.880000	14.9000	-1.128%	347,089	-1.678%
2026-02-03	15.2800	15.308200	15.025000	15.0700	-1.115%	241,012	-2.787%
2026-02-02	15.1900	15.310000	15.190000	15.2400	-0.262%	215,152	-3.871%
2026-01-30	15.2700	15.370000	15.130000	15.2800	0.000%	241,173	-4.123%
2026-01-29	15.2400	15.285000	15.050000	15.2800	-0.065%	265,719	-4.123%
2026-01-28	15.3700	15.370000	15.230000	15.2900	-0.131%	164,137	-4.186%
2026-01-27	15.2200	15.350000	15.150000	15.3100	+0.724%	175,651	-4.311%
2026-01-26	15.2400	15.300000	15.200000	15.2000	+0.066%	212,997	-3.618%
2026-01-23	15.2000	15.234400	15.130000	15.1900	+0.264%	150,826	-3.555%
2026-01-22	15.2000	15.249100	15.130000	15.1500	+0.331%	213,541	-3.300%
2026-01-21	15.0700	15.165000	14.991000	15.1000	+0.533%	179,107	-2.980%
2026-01-20	15.1000	15.170000	14.950100	15.0200	-1.249%	243,127	-2.463%
2026-01-16	15.2800	15.360000	15.210000	15.2100	0.000%	195,545	-3.682%
2026-01-15	15.4100	15.410900	15.200000	15.2100	-1.553%	321,699	-3.682%
2026-01-14	15.4300	15.455000	15.340000	15.4500	-0.258%	255,498	-5.178%
2026-01-13	15.5700	15.570000	15.380000	15.4900	-0.129%	311,171	-5.423%
2026-01-12	15.4400	15.600000	15.400000	15.5100	0.000%	241,569	-5.545%
2026-01-09	15.5000	15.549300	15.390000	15.5100	+0.259%	223,429	-5.545%
2026-01-08	15.4300	15.470000	15.330000	15.4700	+0.651%	265,689	-5.301%
2026-01-07	15.4200	15.500000	15.320000	15.3700	-0.065%	199,431	-4.684%
2026-01-06	15.3500	15.500000	15.341200	15.3800	+0.195%	166,698	-4.746%
2026-01-05	15.3000	15.400000	15.280000	15.3500	+0.458%	249,442	-4.560%
2026-01-02	15.3700	15.470000	15.250000	15.2800	-0.391%	281,640	-4.123%
2025-12-31	15.5300	15.573500	15.340000	15.3400	-0.904%	245,684	-4.498%
2025-12-30	15.3300	15.480000	15.330000	15.4800	+1.176%	264,088	-5.362%
2025-12-29	15.3100	15.369900	15.258900	15.3000	-0.391%	135,882	-4.248%
2025-12-26	15.3900	15.418800	15.310000	15.3600	+0.458%	172,492	-4.622%
2025-12-24	15.3100	15.360000	15.260000	15.2900	+0.065%	86,593	-4.186%
2025-12-23	15.1700	15.340000	15.170000	15.2800	+0.328%	169,236	-4.123%
2025-12-22	15.2500	15.380000	15.210000	15.2300	+0.396%	215,429	-3.808%
2025-12-19	15.0600	15.210000	15.060000	15.1700	+1.066%	214,485	-3.428%
2025-12-18	15.0200	15.177800	14.947200	15.0100	+0.671%	318,152	-2.398%
2025-12-17	15.0900	15.109900	14.880000	14.9100	-0.864%	405,724	-1.744%
2025-12-16	15.0900	15.150000	15.010000	15.0400	-0.397%	317,047	-2.593%
2025-12-15	15.3500	15.440000	15.080000	15.1000	-2.265%	713,498	-2.980%
2025-12-12	15.6200	15.660000	15.410000	15.4500	-1.088%	146,720	-5.178%
2025-12-11	15.6200	15.680000	15.510000	15.6200	-0.319%	150,951	-6.210%
2025-12-10	15.5900	15.690000	15.520000	15.6700	+0.837%	208,403	-6.509%
2025-12-09	15.5000	15.640000	15.495000	15.5400	+0.064%	116,615	-5.727%
2025-12-08	15.6500	15.720000	15.520000	15.5300	-0.893%	156,829	-5.666%
2025-12-05	15.6900	15.749900	15.650000	15.6700	+0.256%	97,768	-6.509%
2025-12-04	15.6800	15.715000	15.600000	15.6300	-0.192%	202,543	-6.270%
2025-12-03	15.5600	15.730000	15.560000	15.6600	-0.318%	226,987	-6.450%
2025-12-02	15.6000	15.740000	15.530000	15.7100	+0.899%	292,642	-6.747%
2025-12-01	15.6000	15.680000	15.530000	15.5700	-0.891%	162,028	-5.909%
2025-11-28	15.6500	15.710000	15.590000	15.7100	+0.899%	160,007	-6.747%
2025-11-26	15.4200	15.600000	15.390000	15.5700	+1.367%	171,989	-5.909%
2025-11-25	15.3000	15.379900	15.130100	15.3600	+0.589%	143,620	-4.622%
2025-11-24	15.1200	15.279500	14.540000	15.2700	+1.936%	186,090	-4.060%
2025-11-21	14.9100	15.140000	14.850000	14.9800	+0.402%	163,286	-2.203%
2025-11-20	15.3000	15.383100	14.910000	14.9200	-1.323%	210,310	-1.810%
2025-11-19	15.0700	15.250000	15.060000	15.1200	+0.332%	131,034	-3.108%
2025-11-18	15.1200	15.199400	14.910000	15.0700	-0.725%	158,543	-2.787%
2025-11-17	15.3800	15.440000	15.130000	15.1800	-1.556%	196,346	-3.491%
2025-11-14	15.2700	15.510000	15.210000	15.4200	-0.323%	271,196	-4.994%
2025-11-13	15.7300	15.769900	15.460000	15.4700	-1.965%	227,249	-5.301%
2025-11-12	15.7800	15.870000	15.670000	15.7800	+0.254%	109,871	-7.161%
2025-11-11	15.6800	15.840000	15.680000	15.7400	+0.319%	179,218	-6.925%
2025-11-10	15.6000	15.780000	15.590000	15.6900	+1.357%	139,043	-6.628%
2025-11-07	15.5400	15.585000	15.370000	15.4800	-0.450%	177,549	-5.362%
2025-11-06	15.7500	15.750000	15.550000	15.5500	-1.081%	247,534	-5.788%
2025-11-05	15.6600	15.787800	15.570100	15.7200	+0.447%	95,722	-6.807%
2025-11-04	15.7000	15.798800	15.625000	15.6500	-1.324%	195,460	-6.390%
2025-11-03	15.9000	15.900000	15.750000	15.8600	+0.190%	149,425	-7.629%
2025-10-31	15.8500	15.900000	15.780000	15.8300	+0.508%	208,280	-7.454%
2025-10-30	15.7000	15.779400	15.650000	15.7500	+0.191%	163,517	-6.984%
2025-10-29	15.7600	15.890000	15.650100	15.7200	-0.254%	120,796	-6.807%
2025-10-28	15.8400	15.890000	15.710000	15.7600	-0.190%	188,983	-7.043%
2025-10-27	15.8600	15.900000	15.760000	15.7900	+0.509%	240,849	-7.220%
2025-10-24	15.6900	15.752100	15.660000	15.7100	+0.834%	117,374	-6.747%
2025-10-23	15.5200	15.680000	15.520000	15.5800	+0.322%	111,301	-5.969%
2025-10-22	15.6800	15.680000	15.490000	15.5300	-0.893%	107,498	-5.666%
2025-10-21	15.5500	15.679900	15.545000	15.6700	+0.837%	97,954	-6.509%
2025-10-20	15.5000	15.640000	15.500000	15.5400	+0.648%	137,542	-5.727%
2025-10-17	15.4100	15.500000	15.350000	15.4400	+0.195%	168,535	-5.117%
2025-10-16	15.6100	15.655000	15.310000	15.4100	-0.964%	296,375	-4.932%
2025-10-15	15.6200	15.680000	15.465000	15.5600	-0.765%	223,345	-5.848%
2025-10-14	15.5500	15.770000	15.410000	15.6800	+0.448%	174,023	-6.569%
2025-10-13	15.6100	15.698900	15.558900	15.6100	+0.645%	157,679	-6.150%
2025-10-10	15.8100	15.888800	15.467500	15.5100	-2.021%	235,823	-5.545%
2025-10-09	15.9000	15.900000	15.750000	15.8300	-0.252%	186,051	-7.454%
2025-10-08	15.8100	15.913000	15.780000	15.8700	+0.762%	201,286	-7.687%
2025-10-07	15.7000	15.830000	15.680000	15.7500	+0.575%	297,081	-6.984%
2025-10-06	15.6900	15.724100	15.600000	15.6600	-0.064%	216,942	-6.450%
2025-10-03	15.7400	15.800000	15.670000	15.6700	-0.760%	310,527	-6.509%
2025-10-02	15.8600	15.895000	15.760000	15.7900	-0.441%	320,383	-7.220%
2025-10-01	15.8900	15.930000	15.760000	15.8600	-0.252%	438,363	-7.629%
2025-09-30	15.8400	15.910000	15.770000	15.9000	+0.126%	380,832	-7.862%
2025-09-29	15.8500	15.900000	15.780000	15.8800	+0.634%	229,144	-7.746%
2025-09-26	15.7800	15.880000	15.720000	15.7800	-0.127%	156,985	-7.161%
2025-09-25	15.7500	15.800000	15.650000	15.8000	-0.190%	177,704	-7.278%
2025-09-24	15.9000	15.905000	15.750000	15.8300	-0.628%	179,557	-7.454%
2025-09-23	16.0000	16.009100	15.851698	15.9300	-0.375%	116,838	-8.035%
2025-09-22	15.9500	15.990000	15.880100	15.9900	+0.503%	260,548	-8.380%
2025-09-19	15.8400	15.960000	15.840000	15.9100	+0.505%	93,419	-7.920%
2025-09-18	15.8400	15.905000	15.742000	15.8300	+0.253%	186,493	-7.454%
2025-09-17	15.8400	15.889900	15.700000	15.7900	-0.063%	129,544	-7.220%
2025-09-16	15.8800	15.885900	15.800000	15.8000	-0.566%	146,305	-7.278%
2025-09-15	15.8200	15.950000	15.810000	15.8900	-0.314%	272,425	-7.804%
2025-09-12	15.9900	16.020000	15.930000	15.9400	-0.437%	251,853	-8.093%
2025-09-11	15.9500	16.019900	15.900000	16.0100	+0.502%	254,539	-8.495%
2025-09-10	15.9800	16.030000	15.898400	15.9300	-0.188%	169,303	-8.035%
2025-09-09	15.9400	16.000000	15.870000	15.9600	-0.250%	213,970	-8.208%
2025-09-08	15.9100	16.030000	15.880000	16.0000	+0.819%	200,690	-8.438%
2025-09-05	16.0000	16.018700	15.854500	15.8700	-0.688%	166,661	-7.687%
2025-09-04	15.8500	15.980000	15.840000	15.9800	+1.075%	225,352	-8.323%
2025-09-03	15.8000	15.850000	15.750000	15.8100	+0.190%	176,458	-7.337%
2025-09-02	15.6800	15.800000	15.600000	15.7800	-0.379%	198,302	-7.161%
2025-08-29	15.9200	15.939900	15.770100	15.8400	-0.315%	263,740	-7.513%
2025-08-28	15.8100	15.890000	15.765000	15.8900	+0.379%	224,175	-7.804%
2025-08-27	15.7500	15.830000	15.710100	15.8300	+0.572%	132,003	-7.454%
2025-08-26	15.7400	15.810000	15.650000	15.7400	+0.127%	190,029	-6.925%
2025-08-25	15.6900	15.760000	15.620100	15.7200	+0.064%	145,357	-6.807%
2025-08-22	15.5500	15.758000	15.460100	15.7100	+0.964%	189,483	-6.747%
2025-08-21	15.5300	15.600000	15.510000	15.5600	0.000%	125,020	-5.848%
2025-08-20	15.6100	15.679000	15.440000	15.5600	-0.575%	133,532	-5.848%
2025-08-19	15.7100	15.720000	15.550000	15.6500	-0.382%	248,058	-6.390%
2025-08-18	15.7000	15.760000	15.670000	15.7100	+0.064%	146,075	-6.747%
2025-08-15	15.7800	15.840000	15.700000	15.7000	-1.196%	245,357	-6.688%
2025-08-14	15.8300	15.940000	15.810000	15.8900	-0.126%	151,814	-7.804%
2025-08-13	15.9400	15.970000	15.828800	15.9100	+0.379%	226,883	-7.920%
2025-08-12	15.7600	15.900000	15.740000	15.8500	+0.827%	530,789	-7.571%
2025-08-11	15.8000	15.812500	15.720000	15.7200	-0.569%	212,939	-6.807%
2025-08-08	15.7400	15.860000	15.740000	15.8100	+0.445%	175,043	-7.337%
2025-08-07	15.8700	15.870000	15.710000	15.7400	-0.380%	161,933	-6.925%
2025-08-06	15.7100	15.800000	15.610000	15.8000	+0.894%	172,404	-7.278%
2025-08-05	15.7500	15.775000	15.627200	15.6600	-0.318%	154,638	-6.450%
2025-08-04	15.5800	15.720000	15.568600	15.7100	+1.355%	206,992	-6.747%
2025-08-01	15.5900	15.660000	15.410000	15.5000	-1.211%	211,383	-5.484%
2025-07-31	15.7500	15.829900	15.630000	15.6900	+0.320%	270,575	-6.628%
2025-07-30	15.6000	15.690000	15.510100	15.6400	+0.256%	214,590	-6.330%
2025-07-29	15.6200	15.700000	15.560000	15.6000	-0.192%	134,096	-6.090%
2025-07-28	15.7200	15.753200	15.100000	15.6300	-0.509%	473,664	-6.270%
2025-07-25	15.6600	15.720000	15.600000	15.7100	+0.576%	174,533	-6.747%
2025-07-24	15.5900	15.685500	15.585000	15.6200	-0.128%	185,437	-6.210%
2025-07-23	15.6100	15.676200	15.550000	15.6400	+0.321%	225,047	-6.330%
2025-07-22	15.6500	15.650000	15.530000	15.5900	-0.383%	152,610	-6.030%
2025-07-21	15.5100	15.670000	15.490000	15.6500	+0.773%	226,655	-6.390%
2025-07-18	15.5400	15.570000	15.500000	15.5300	-0.257%	154,405	-5.666%
2025-07-17	15.5400	15.585000	15.490000	15.5700	+0.387%	192,779	-5.909%
2025-07-16	15.5200	15.550000	15.370100	15.5100	-0.064%	310,354	-5.545%
2025-07-15	15.6900	15.690000	15.480000	15.5200	-1.146%	345,719	-5.606%
2025-07-14	15.5600	15.730000	15.560000	15.7000	+0.448%	320,142	-6.688%
2025-07-11	15.6100	15.682100	15.560000	15.6300	-0.509%	339,983	-6.270%
2025-07-10	15.6100	15.760000	15.540000	15.7100	+0.512%	277,861	-6.747%
2025-07-09	15.6000	15.659900	15.545000	15.6300	+0.257%	181,913	-6.270%
2025-07-08	15.5700	15.640000	15.500000	15.5900	+0.451%	157,365	-6.030%
2025-07-07	15.5700	15.626700	15.450000	15.5200	-0.894%	220,865	-5.606%
2025-07-03	15.5800	15.698400	15.528300	15.6600	+0.449%	112,174	-6.450%
2025-07-02	15.6000	15.600000	15.470000	15.5900	+0.064%	283,544	-6.030%
2025-07-01	15.5000	15.580000	15.460000	15.5800	+0.711%	249,865	-5.969%
2025-06-30	15.4500	15.550000	15.400000	15.4700	+0.129%	307,015	-5.301%
2025-06-27	15.3900	15.480800	15.340000	15.4500	+0.717%	195,058	-5.178%
2025-06-26	15.2700	15.390000	15.260000	15.3400	+0.261%	189,749	-4.498%
2025-06-25	15.2400	15.300000	15.200000	15.3000	+1.057%	223,303	-4.248%
2025-06-24	15.0300	15.240000	15.030000	15.1400	+1.001%	177,030	-3.236%
2025-06-23	14.9600	15.060000	14.850000	14.9900	+0.402%	296,139	-2.268%
2025-06-20	15.0500	15.079900	14.920000	14.9300	-0.599%	199,738	-1.875%
2025-06-18	15.0400	15.090000	14.960000	15.0200	+0.200%	186,615	-2.463%
2025-06-17	15.0200	15.090000	14.960000	14.9900	-0.597%	181,509	-2.268%
2025-06-16	15.1100	15.170000	15.080000	15.0800	-0.396%	165,058	-2.851%
2025-06-13	15.1800	15.250000	15.100000	15.1400	-0.721%	212,135	-3.236%
2025-06-12	15.1600	15.299900	15.140000	15.2500	+0.594%	185,170	-3.934%
2025-06-11	15.2500	15.250000	15.145000	15.1600	-0.263%	177,068	-3.364%
2025-06-10	15.1700	15.250000	15.100000	15.2000	+0.662%	152,704	-3.618%
2025-06-09	15.2000	15.200000	15.100000	15.1000	-0.592%	219,422	-2.980%
2025-06-06	15.1200	15.198100	15.059000	15.1900	+1.267%	135,616	-3.555%
2025-06-05	15.0800	15.090000	14.940800	15.0000	-0.067%	192,339	-2.333%
2025-06-04	15.0800	15.129400	14.976100	15.0100	-0.067%	243,850	-2.398%
2025-06-03	15.0100	15.120000	15.000000	15.0200	+0.067%	251,297	-2.463%
2025-06-02	14.9300	15.078416	14.813100	15.0100	+0.267%	258,870	-2.398%
2025-05-30	14.9400	14.980000	14.830000	14.9700	+0.201%	371,603	-2.138%
2025-05-29	14.8300	14.940000	14.720100	14.9400	+1.771%	451,045	-1.941%
2025-05-28	14.7900	14.809000	14.680000	14.6800	-0.677%	207,926	-0.204%
2025-05-27	14.8200	14.820000	14.670000	14.7800	+1.372%	322,934	-0.880%
2025-05-23	14.5400	14.620000	14.479200	14.5800	-0.546%	249,460	+0.480%
2025-05-22	14.6500	14.725000	14.565000	14.6600	+0.137%	270,792	-0.068%
2025-05-21	14.7500	14.860000	14.590000	14.6400	-1.014%	458,565	+0.068%
2025-05-20	14.8000	14.810000	14.660100	14.7900	-0.135%	249,002	-0.947%
2025-05-19	14.6700	14.810000	14.650100	14.8100	+0.271%	150,976	-1.080%
2025-05-16	14.6900	14.820000	14.620000	14.7700	+0.545%	226,793	-0.812%
2025-05-15	14.6500	14.740000	14.519500	14.6900	-0.542%	219,783	-0.272%
2025-05-14	14.7200	14.800000	14.650000	14.7700	+0.613%	211,905	-0.812%
2025-05-13	14.6600	14.750000	14.480100	14.6800	+0.273%	277,698	-0.204%
2025-05-12	14.4900	14.650000	14.401100	14.6400	+2.737%	255,166	+0.068%
2025-05-09	14.3600	14.360000	14.190000	14.2500	-0.210%	192,508	+2.807%
2025-05-08	14.2800	14.372000	14.180000	14.2800	+1.133%	135,826	+2.591%
2025-05-07	14.1600	14.214400	14.000000	14.1200	+0.071%	239,108	+3.754%
2025-05-06	14.0000	14.200000	13.990000	14.1100	+0.071%	157,663	+3.827%
2025-05-05	14.1700	14.230000	14.080100	14.1000	-0.844%	182,724	+3.901%
2025-05-02	14.1400	14.230000	14.010000	14.2200	+1.717%	192,339	+3.024%
2025-05-01	13.9900	14.150000	13.945000	13.9800	+0.866%	223,202	+4.793%
2025-04-30	13.7700	13.870000	13.582000	13.8600	+0.145%	393,147	+5.700%
2025-04-29	13.6300	13.850000	13.560000	13.8400	+1.392%	237,076	+5.853%
2025-04-28	13.7100	13.859900	13.500000	13.6500	-0.292%	184,501	+7.326%
2025-04-25	13.5500	13.770000	13.500000	13.6900	+1.407%	154,659	+7.012%
2025-04-24	13.3700	13.571300	13.345500	13.5000	+1.580%	153,060	+8.519%
2025-04-23	13.3700	13.557700	13.195700	13.2900	+2.074%	260,496	+10.233%
2025-04-22	12.8700	13.110000	12.800800	13.0200	+2.600%	350,770	+12.519%
2025-04-21	13.0700	13.079700	12.550000	12.6900	-3.498%	560,517	+15.445%
2025-04-17	13.1200	13.215000	12.940000	13.1500	+0.689%	204,955	+11.407%
2025-04-16	13.2000	13.330000	12.970000	13.0600	-2.392%	206,390	+12.175%
2025-04-15	13.3100	13.639500	13.310000	13.3800	-0.815%	193,861	+9.492%
2025-04-14	13.4600	13.570000	13.310000	13.4900	+1.429%	285,907	+8.599%
2025-04-11	13.2000	13.430000	13.020100	13.3000	+0.910%	286,184	+10.150%
2025-04-10	13.5000	13.550000	12.970000	13.1800	-3.088%	356,274	+11.153%
2025-04-09	12.3100	13.620000	12.270000	13.6000	+11.020%	1,113,240	+7.721%
2025-04-08	12.7300	13.300000	12.200000	12.2500	-2.000%	925,146	+19.592%
2025-04-07	11.9500	12.800000	11.820000	12.5000	-1.420%	770,187	+17.200%
2025-04-04	13.4500	13.610000	12.630000	12.6800	-8.049%	853,742	+15.536%
2025-04-03	13.9000	14.069900	13.760000	13.7900	-3.634%	392,534	+6.236%
2025-04-02	14.1300	14.400000	14.130000	14.3100	+0.421%	207,307	+2.376%
2025-04-01	14.1300	14.308700	14.070000	14.2500	-0.070%	225,851	+2.807%
2025-03-31	14.1400	14.290000	13.900000	14.2600	+0.352%	651,740	+2.735%
2025-03-28	14.4000	14.470000	14.160000	14.2100	-1.525%	263,305	+3.096%
2025-03-27	14.4600	14.520000	14.400000	14.4300	-0.551%	273,891	+1.525%
2025-03-26	14.7400	14.740000	14.470000	14.5100	-1.427%	244,206	+0.965%
2025-03-25	14.7600	14.780000	14.690000	14.7200	+0.068%	224,397	-0.476%
2025-03-24	14.6500	14.710000	14.590000	14.7100	+1.659%	170,284	-0.408%
2025-03-21	14.4100	14.479900	14.330100	14.4700	0.000%	114,294	+1.244%
2025-03-20	14.3500	14.550000	14.350000	14.4700	+0.416%	94,885	+1.244%
2025-03-19	14.3200	14.550000	14.310000	14.4100	+0.628%	158,264	+1.666%
2025-03-18	14.4400	14.487500	14.303500	14.3200	-0.831%	174,984	+2.304%
2025-03-17	14.3100	14.490000	14.310000	14.4400	+0.908%	211,027	+1.454%
2025-03-14	14.1700	14.360000	14.170000	14.3100	+0.562%	181,770	+2.376%
2025-03-13	14.4000	14.430000	14.200000	14.2300	-1.318%	212,854	+2.952%
2025-03-12	14.4400	14.450000	14.272000	14.4200	+0.980%	265,543	+1.595%
2025-03-11	14.3200	14.420000	14.160200	14.2800	-0.418%	346,708	+2.591%
2025-03-10	14.5300	14.700000	14.230000	14.3400	-3.369%	448,486	+2.162%
2025-03-07	14.8600	14.932500	14.640000	14.8400	-0.336%	292,333	-1.280%
2025-03-06	14.7500	14.990000	14.640000	14.8900	0.000%	1,175,695	-1.612%
2025-03-05	14.6700	14.920000	14.650000	14.8900	+1.431%	247,277	-1.612%
2025-03-04	14.7800	14.899600	14.553500	14.6800	-1.740%	372,385	-0.204%
2025-03-03	15.1700	15.220000	14.840000	14.9400	-1.190%	261,320	-1.941%
2025-02-28	15.1000	15.175000	14.900000	15.1200	+0.532%	343,021	-3.108%
2025-02-27	15.2500	15.310000	15.000000	15.0400	-0.792%	231,993	-2.593%
2025-02-26	15.2100	15.320000	15.150000	15.1600	-0.066%	128,748	-3.364%
2025-02-25	15.3400	15.345000	15.010000	15.1700	-0.655%	298,846	-3.428%
2025-02-24	15.4100	15.420000	15.210000	15.2700	-0.586%	371,979	-4.060%
2025-02-21	15.6600	15.669900	15.360000	15.3600	-1.665%	244,707	-4.622%
2025-02-20	15.6800	15.690000	15.490000	15.6200	-0.319%	237,918	-6.210%
2025-02-19	15.6300	15.670000	15.580000	15.6700	+0.256%	225,514	-6.509%
2025-02-18	15.6700	15.670000	15.520000	15.6300	+0.128%	213,919	-6.270%