Dark

EVG
Eaton Vance Short Duration Diversified Income Fund
stock NYSE Closed Ended Fund

At Close

Aug 7, 2026 3:59:30 PM EDT

10.61USD+0.569%(+0.06)41,464

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 8:49:30 AM EDT

10.74USD+1.801%(+0.19)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

10.61USD0.000%(0.00)782

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	10.5300	10.776500	10.5300	10.610000	+0.569%	41,464	0.000%
2026-08-06	10.6300	10.650000	10.5300	10.550000	-0.659%	74,510	+0.569%
2026-08-05	10.6800	10.690000	10.5600	10.620000	-0.094%	46,013	-0.094%
2026-08-04	10.6600	10.715000	10.6050	10.630000	+0.568%	77,414	-0.188%
2026-08-03	10.5800	10.600000	10.5430	10.570000	+0.571%	55,018	+0.378%
2026-07-31	10.5600	10.580000	10.5100	10.510000	+0.095%	51,830	+0.951%
2026-07-30	10.4800	10.552500	10.4600	10.500000	0.000%	22,149	+1.048%
2026-07-29	10.5700	10.570000	10.4700	10.500000	-0.285%	31,716	+1.048%
2026-07-28	10.5200	10.649900	10.5000	10.530000	0.000%	35,418	+0.760%
2026-07-27	10.5500	10.629400	10.5100	10.530000	-0.284%	37,048	+0.760%
2026-07-24	10.6100	10.610000	10.5200	10.560000	-0.283%	29,126	+0.473%
2026-07-23	10.6700	10.670000	10.5600	10.590000	-0.843%	23,342	+0.189%
2026-07-22	10.7600	10.760000	10.6300	10.680000	-0.280%	25,586	-0.655%
2026-07-21	10.6600	10.780000	10.6600	10.710000	+0.093%	20,131	-0.934%
2026-07-20	10.6700	10.740000	10.6400	10.700000	0.000%	25,043	-0.841%
2026-07-17	10.7600	10.799900	10.6800	10.700000	-0.742%	16,976	-0.841%
2026-07-16	10.7800	10.876800	10.6800	10.780000	-0.278%	8,633	-1.577%
2026-07-15	10.8500	10.870000	10.7700	10.810000	-0.643%	17,977	-1.850%
2026-07-14	10.8100	10.900000	10.8100	10.880000	+0.555%	52,145	-2.482%
2026-07-13	10.7801	10.830000	10.7800	10.820000	+0.651%	35,533	-1.941%
2026-07-10	10.7600	10.820000	10.7300	10.750000	-0.278%	25,869	-1.302%
2026-07-09	10.8200	10.820000	10.7700	10.780000	+0.093%	46,208	-1.577%
2026-07-08	10.8500	10.880000	10.7300	10.770000	-0.462%	26,416	-1.486%
2026-07-07	10.8400	10.840000	10.7500	10.820000	+0.427%	39,497	-1.941%
2026-07-06	10.7800	10.850000	10.7652	10.774000	-0.148%	25,276	-1.522%
2026-07-02	10.7900	10.820000	10.7100	10.790000	+0.279%	27,017	-1.668%
2026-07-01	10.7600	10.814156	10.7200	10.760000	-0.186%	43,529	-1.394%
2026-06-30	10.8300	10.830000	10.7500	10.780000	+0.093%	40,040	-1.577%
2026-06-29	10.7400	10.810000	10.6500	10.770000	+0.748%	31,256	-1.486%
2026-06-26	10.7100	10.800000	10.6800	10.690000	-0.093%	15,884	-0.748%
2026-06-25	10.6900	10.800000	10.6550	10.700000	0.000%	16,862	-0.841%
2026-06-24	10.7600	10.760000	10.6800	10.700000	-0.465%	20,001	-0.841%
2026-06-23	10.6800	10.840000	10.6800	10.750000	+0.467%	39,231	-1.302%
2026-06-22	10.7500	10.780000	10.6800	10.700000	-0.558%	51,213	-0.841%
2026-06-18	10.7100	10.790000	10.6808	10.760000	+0.843%	36,353	-1.394%
2026-06-17	10.7500	10.790000	10.6300	10.670000	-0.744%	44,344	-0.562%
2026-06-16	10.6600	10.810000	10.6600	10.750000	+0.750%	44,015	-1.302%
2026-06-15	10.6700	10.725000	10.6450	10.670000	-0.652%	8,346	-0.562%
2026-06-12	10.7500	10.750000	10.6700	10.740000	+0.187%	20,597	-1.210%
2026-06-11	10.7100	10.739900	10.7050	10.720000	+0.093%	9,787	-1.026%
2026-06-10	10.6300	10.745000	10.6300	10.710000	+0.375%	22,724	-0.934%
2026-06-09	10.6200	10.750000	10.6100	10.670000	+0.188%	16,761	-0.562%
2026-06-08	10.6400	10.710000	10.6100	10.650000	+0.094%	12,358	-0.376%
2026-06-05	10.6900	10.690000	10.6100	10.640000	-0.281%	23,174	-0.282%
2026-06-04	10.7400	10.770000	10.6100	10.670000	-0.513%	25,645	-0.562%
2026-06-03	10.7800	10.880000	10.7250	10.725000	-0.602%	26,252	-1.072%
2026-06-02	10.7500	10.916200	10.7500	10.790000	-0.277%	15,012	-1.668%
2026-06-01	10.8600	10.870000	10.8040	10.820000	-0.825%	25,365	-1.941%
2026-05-29	10.7600	10.990000	10.6400	10.910000	+1.394%	83,846	-2.750%
2026-05-28	10.7300	10.770000	10.7100	10.760000	+0.561%	28,663	-1.394%
2026-05-27	10.7200	10.734400	10.6140	10.700000	+0.094%	34,121	-0.841%
2026-05-26	10.6200	10.729900	10.6200	10.690000	+0.187%	13,192	-0.748%
2026-05-22	10.6400	10.715000	10.6261	10.670000	-0.373%	16,022	-0.562%
2026-05-21	10.6300	10.710000	10.6029	10.710000	+0.847%	31,126	-0.934%
2026-05-20	10.5500	10.655000	10.5500	10.620000	+0.568%	55,423	-0.094%
2026-05-19	10.5400	10.809900	10.5400	10.560000	-0.424%	32,112	+0.473%
2026-05-18	10.6800	10.805000	10.5700	10.605000	-0.702%	21,240	+0.047%
2026-05-15	10.7000	10.745000	10.6800	10.680000	-1.294%	11,586	-0.655%
2026-05-14	10.8300	10.930000	10.8100	10.820000	-0.092%	14,366	-1.941%
2026-05-13	10.8200	10.863000	10.8000	10.830000	-0.092%	9,851	-2.031%
2026-05-12	10.8800	10.935000	10.8200	10.840000	-0.459%	33,670	-2.122%
2026-05-11	10.9300	10.940000	10.8650	10.890000	-0.183%	36,895	-2.571%
2026-05-08	10.9400	10.970000	10.8900	10.910000	-0.092%	39,843	-2.750%
2026-05-07	10.9700	10.990000	10.9200	10.920000	-0.637%	61,370	-2.839%
2026-05-06	10.7500	11.100000	10.7200	10.990000	+2.233%	275,394	-3.458%
2026-05-05	10.7700	10.790000	10.7201	10.750000	+0.186%	20,795	-1.302%
2026-05-04	10.7300	10.780000	10.6600	10.730000	-0.093%	33,301	-1.118%
2026-05-01	10.7000	10.777000	10.6700	10.740000	-0.093%	27,045	-1.210%
2026-04-30	10.7500	10.830000	10.6700	10.750000	+0.383%	53,808	-1.302%
2026-04-29	10.6800	10.745000	10.6300	10.709000	-0.009%	15,459	-0.924%
2026-04-28	10.7100	10.715000	10.6796	10.710000	-0.186%	14,363	-0.934%
2026-04-27	10.7400	10.750000	10.6650	10.730000	-0.093%	15,929	-1.118%
2026-04-24	10.7300	10.760000	10.6901	10.740000	+0.374%	27,394	-1.210%
2026-04-23	10.7400	10.770000	10.6700	10.700000	-0.093%	45,293	-0.841%
2026-04-22	10.7000	10.839900	10.6800	10.710000	-0.093%	30,545	-0.934%
2026-04-21	10.7400	10.855000	10.6600	10.720000	-0.464%	31,792	-1.026%
2026-04-20	10.8000	10.890000	10.6901	10.770000	+0.279%	46,272	-1.486%
2026-04-17	10.7800	10.879000	10.7400	10.740000	-0.279%	34,661	-1.210%
2026-04-16	10.7300	10.800000	10.7300	10.770000	-0.278%	34,595	-1.486%
2026-04-15	10.8400	10.920000	10.7750	10.800000	-1.099%	17,064	-1.759%
2026-04-14	10.8000	10.940000	10.7900	10.920000	+1.393%	39,770	-2.839%
2026-04-13	10.7700	10.820000	10.7050	10.770000	+0.466%	29,680	-1.486%
2026-04-10	10.8400	10.840000	10.6700	10.720000	-0.741%	39,274	-1.026%
2026-04-09	10.8100	10.830000	10.7000	10.800000	+0.652%	32,200	-1.759%
2026-04-08	10.6400	10.780000	10.6250	10.730000	+1.226%	26,132	-1.118%
2026-04-07	10.6400	10.640000	10.5000	10.600000	-0.188%	14,082	+0.094%
2026-04-06	10.5800	10.748100	10.5800	10.620000	+0.094%	20,563	-0.094%
2026-04-02	10.5200	10.670000	10.5200	10.610000	-0.469%	10,046	0.000%
2026-04-01	10.6700	10.765000	10.6400	10.660000	-0.281%	17,641	-0.469%
2026-03-31	10.4700	10.690000	10.4700	10.690000	+2.395%	23,452	-0.748%
2026-03-30	10.4200	10.490000	10.4000	10.440000	+0.096%	46,668	+1.628%
2026-03-27	10.4500	10.493100	10.3950	10.430000	-0.477%	21,501	+1.726%
2026-03-26	10.6500	10.650000	10.4600	10.480000	-1.132%	21,737	+1.240%
2026-03-25	10.6300	10.710000	10.5900	10.600000	0.000%	15,676	+0.094%
2026-03-24	10.4700	10.650000	10.4300	10.600000	+1.222%	83,830	+0.094%
2026-03-23	10.5400	10.655100	10.4500	10.472000	+0.019%	26,371	+1.318%
2026-03-20	10.6200	10.620000	10.4500	10.470000	-0.758%	41,771	+1.337%
2026-03-19	10.6100	10.620000	10.5500	10.550000	-0.939%	47,045	+0.569%
2026-03-18	10.5800	10.749900	10.5800	10.650000	-0.374%	51,661	-0.376%
2026-03-17	10.6700	10.730000	10.5601	10.690000	+0.659%	17,519	-0.748%
2026-03-16	10.6200	10.849900	10.6200	10.620000	-0.188%	28,857	-0.094%
2026-03-13	10.7600	10.785000	10.6100	10.640000	-0.654%	18,935	-0.282%
2026-03-12	10.8300	10.870000	10.7100	10.710000	-0.925%	83,755	-0.934%
2026-03-11	10.5300	10.860000	10.5300	10.810000	+1.598%	141,252	-1.850%
2026-03-10	10.6400	10.809900	10.5100	10.640000	+0.567%	37,182	-0.282%
2026-03-09	10.6200	10.651100	10.5100	10.580000	-1.214%	66,305	+0.284%
2026-03-06	10.7600	10.945000	10.7100	10.710000	-0.925%	38,540	-0.934%
2026-03-05	10.8400	11.060000	10.7700	10.810000	0.000%	46,453	-1.850%
2026-03-04	10.8500	10.915000	10.7950	10.810000	0.000%	21,242	-1.850%
2026-03-03	10.8500	10.961100	10.8000	10.810000	-0.479%	13,370	-1.850%
2026-03-02	10.8800	10.945000	10.8500	10.862000	-0.349%	27,681	-2.320%
2026-02-27	10.9800	11.004300	10.8900	10.900000	-0.183%	22,711	-2.661%
2026-02-26	10.9400	11.030000	10.9000	10.920000	0.000%	26,947	-2.839%
2026-02-25	10.9600	10.975700	10.9020	10.920000	-0.091%	24,730	-2.839%
2026-02-24	10.9300	10.940000	10.8850	10.930000	-0.183%	32,105	-2.928%
2026-02-23	10.9100	10.975000	10.8500	10.950000	+0.367%	95,221	-3.105%
2026-02-20	10.9500	11.060000	10.9100	10.910000	-0.274%	59,339	-2.750%
2026-02-19	11.0100	11.039900	10.9200	10.940000	-0.573%	43,944	-3.016%
2026-02-18	11.0700	11.090000	10.9600	11.003000	-0.515%	39,534	-3.572%
2026-02-17	11.0600	11.065000	11.0200	11.060000	-0.360%	27,920	-4.069%
2026-02-13	11.0900	11.160000	11.0400	11.100000	0.000%	44,660	-4.414%
2026-02-12	11.1000	11.110000	11.0550	11.100000	+0.271%	60,210	-4.414%
2026-02-11	11.0900	11.110000	11.0600	11.070000	+0.181%	14,225	-4.155%
2026-02-10	11.0800	11.090000	11.0500	11.050000	-0.090%	25,003	-3.982%
2026-02-09	10.9900	11.060000	10.9700	11.059900	-0.001%	62,860	-4.068%
2026-02-06	11.0400	11.105000	11.0000	11.060000	+0.454%	50,443	-4.069%
2026-02-05	11.0400	11.080000	10.9400	11.010000	-0.091%	44,827	-3.633%
2026-02-04	11.0300	11.050000	10.9750	11.020000	+0.091%	41,569	-3.721%
2026-02-03	10.9800	11.150000	10.9800	11.010000	+0.365%	99,885	-3.633%
2026-02-02	10.9900	11.001800	10.9600	10.970000	-0.273%	39,272	-3.282%
2026-01-30	10.9800	11.029900	10.9550	11.000000	-0.181%	26,566	-3.545%
2026-01-29	10.9200	11.050000	10.8800	11.020000	+0.796%	95,456	-3.721%
2026-01-28	10.9900	10.990000	10.9100	10.933000	-0.337%	41,488	-2.954%
2026-01-27	10.9500	10.990000	10.9400	10.970000	+0.155%	34,354	-3.282%
2026-01-26	10.9800	10.980000	10.9500	10.953000	-0.064%	28,008	-3.132%
2026-01-23	10.9500	10.979900	10.9400	10.960000	+0.183%	12,772	-3.193%
2026-01-22	10.9800	10.990000	10.9200	10.940000	-0.273%	35,646	-3.016%
2026-01-21	10.9700	10.970000	10.9442	10.970000	+0.210%	48,831	-3.282%
2026-01-20	10.9400	10.960000	10.9300	10.947000	-0.119%	18,642	-3.078%
2026-01-16	11.0200	11.020000	10.9300	10.960000	-0.182%	33,886	-3.193%
2026-01-15	10.9500	11.025000	10.9400	10.980000	0.000%	99,771	-3.370%
2026-01-14	11.0500	11.050000	10.9800	10.980000	-0.363%	72,080	-3.370%
2026-01-13	11.0300	11.045900	11.0000	11.020000	+0.091%	40,596	-3.721%
2026-01-12	11.0000	11.030000	10.9600	11.010000	+0.273%	49,830	-3.633%
2026-01-09	11.0300	11.039000	10.9700	10.980000	-0.272%	35,502	-3.370%
2026-01-08	10.9900	11.060000	10.9900	11.010000	-0.632%	47,505	-3.633%
2026-01-07	11.0100	11.090000	10.9350	11.080000	+0.975%	82,966	-4.242%
2026-01-06	10.9500	11.000000	10.9500	10.973000	+0.210%	13,553	-3.308%
2026-01-05	10.9100	10.979900	10.9100	10.950000	+0.459%	12,626	-3.105%
2026-01-02	10.9100	10.940000	10.8400	10.900000	-0.183%	64,253	-2.661%
2025-12-31	10.9500	10.966044	10.9180	10.920000	-0.274%	44,202	-2.839%
2025-12-30	10.9100	10.995000	10.9100	10.950000	0.000%	85,621	-3.105%
2025-12-29	10.9700	10.990000	10.9200	10.950000	-0.091%	31,472	-3.105%
2025-12-26	10.9500	11.000000	10.9500	10.960000	+0.458%	33,915	-3.193%
2025-12-24	10.8400	10.925000	10.8400	10.910000	+0.414%	53,597	-2.750%
2025-12-23	10.8500	10.870000	10.8500	10.865000	+0.231%	38,452	-2.347%
2025-12-22	10.8300	10.869900	10.8300	10.840000	+0.185%	36,915	-2.122%
2025-12-19	10.8100	10.840000	10.8000	10.820000	+0.185%	50,865	-1.941%
2025-12-18	10.8400	10.840000	10.7500	10.800000	+0.093%	107,106	-1.759%
2025-12-17	10.8500	10.880000	10.7500	10.790000	-0.827%	83,662	-1.668%
2025-12-16	10.8900	10.950000	10.8200	10.880000	-0.275%	64,444	-2.482%
2025-12-15	10.9500	10.950000	10.8900	10.910000	-0.456%	17,092	-2.750%
2025-12-12	10.9600	11.010000	10.9550	10.960000	-0.454%	20,206	-3.193%
2025-12-11	10.9800	11.030000	10.9800	11.010000	-0.091%	23,311	-3.633%
2025-12-10	10.9900	11.033000	10.9400	11.020000	+0.456%	32,958	-3.721%
2025-12-09	10.9600	10.990000	10.8900	10.970000	0.000%	46,597	-3.282%
2025-12-08	11.0100	11.080000	10.9300	10.970000	-0.091%	39,514	-3.282%
2025-12-05	11.0900	11.090000	10.9500	10.980000	-1.259%	85,249	-3.370%
2025-12-04	11.1200	11.245000	11.0701	11.120000	+0.452%	63,764	-4.586%
2025-12-03	11.1000	11.160000	10.8501	11.070000	-0.090%	44,571	-4.155%
2025-12-02	11.0700	11.090000	11.0276	11.080000	+0.180%	13,673	-4.242%
2025-12-01	11.0600	11.090000	11.0254	11.060100	-0.089%	25,193	-4.070%
2025-11-28	11.0800	11.090000	11.0500	11.070000	+0.181%	36,688	-4.155%
2025-11-26	11.1000	11.100000	11.0200	11.050000	+0.091%	42,426	-3.982%
2025-11-25	10.9600	11.110000	10.9350	11.040000	+0.455%	58,686	-3.895%
2025-11-24	10.9600	11.020000	10.8735	10.990000	+0.457%	33,498	-3.458%
2025-11-21	11.0000	11.090000	10.9300	10.940000	-0.182%	26,172	-3.016%
2025-11-20	11.0400	11.040000	10.9397	10.960000	-0.466%	55,520	-3.193%
2025-11-19	11.0000	11.090000	10.9503	11.011323	+0.012%	31,988	-3.645%
2025-11-18	11.0400	11.070000	10.9801	11.010000	-0.136%	48,992	-3.633%
2025-11-17	11.0700	11.170000	11.0000	11.025000	+0.045%	43,577	-3.764%
2025-11-14	11.0800	11.300000	11.0000	11.020000	-0.988%	39,328	-3.721%
2025-11-13	11.1700	11.180000	11.0900	11.130000	-0.090%	26,150	-4.672%
2025-11-12	11.1400	11.179900	11.1204	11.140000	+0.090%	22,348	-4.758%
2025-11-11	11.1200	11.160000	11.0800	11.130000	+0.451%	22,206	-4.672%
2025-11-10	11.0700	11.150000	11.0500	11.080000	+0.636%	26,519	-4.242%
2025-11-07	11.0500	11.080000	10.9700	11.010000	-0.181%	23,311	-3.633%
2025-11-06	11.0300	11.241000	11.0200	11.030000	+0.182%	55,330	-3.808%
2025-11-05	11.0600	11.111700	10.9750	11.010000	0.000%	29,975	-3.633%
2025-11-04	11.1500	11.210000	10.8701	11.010000	-1.078%	109,011	-3.633%
2025-11-03	11.2300	11.268500	11.1200	11.130000	-0.890%	27,057	-4.672%
2025-10-31	11.1800	11.240000	11.1500	11.230000	+0.898%	38,826	-5.521%
2025-10-30	11.1500	11.160000	11.0900	11.130000	-0.090%	33,661	-4.672%
2025-10-29	11.2700	11.270000	11.0850	11.140000	-0.801%	55,104	-4.758%
2025-10-28	11.2400	11.336000	11.0860	11.230000	+0.268%	40,302	-5.521%
2025-10-27	11.2700	11.270000	11.2000	11.200000	-0.444%	26,549	-5.268%
2025-10-24	11.3200	11.322300	11.2000	11.250000	+0.446%	60,156	-5.689%
2025-10-23	11.1500	11.240000	11.1300	11.200000	+0.629%	22,535	-5.268%
2025-10-22	11.1300	11.150000	11.0900	11.130000	+0.361%	19,836	-4.672%
2025-10-21	11.0700	11.120000	11.0600	11.090000	+0.453%	7,348	-4.328%
2025-10-20	11.0000	11.200000	11.0000	11.040000	+0.546%	32,161	-3.895%
2025-10-17	11.1000	11.100000	10.9500	10.980000	-0.723%	30,823	-3.370%
2025-10-16	11.1400	11.145000	11.0200	11.060000	+0.181%	41,729	-4.069%
2025-10-15	11.0900	11.230000	11.0400	11.040000	-1.340%	29,385	-3.895%
2025-10-14	11.1500	11.230000	11.1200	11.190000	+0.089%	30,371	-5.183%
2025-10-13	11.1800	11.215500	11.1500	11.180000	+0.721%	15,670	-5.098%
2025-10-10	11.1800	11.190000	11.1000	11.100000	-0.716%	15,686	-4.414%
2025-10-09	11.2100	11.210000	11.1600	11.180000	-0.268%	32,811	-5.098%
2025-10-08	11.2000	11.240000	11.1735	11.210000	+0.538%	34,459	-5.352%
2025-10-07	11.1100	11.190000	11.1000	11.150000	+0.180%	35,480	-4.843%
2025-10-06	11.1600	11.160000	11.1100	11.130000	-0.090%	20,058	-4.672%
2025-10-03	11.1800	11.330000	11.0900	11.140000	0.000%	37,239	-4.758%
2025-10-02	11.2100	11.210000	11.1400	11.140000	-0.447%	25,460	-4.758%
2025-10-01	11.3400	11.360600	11.1100	11.190000	-1.148%	235,082	-5.183%
2025-09-30	11.2500	11.320000	11.2000	11.320000	+0.533%	27,383	-6.272%
2025-09-29	11.2500	11.280000	11.1800	11.260000	+0.806%	44,051	-5.773%
2025-09-26	11.2500	11.320000	11.1700	11.170000	-0.975%	24,707	-5.013%
2025-09-25	11.3000	11.300000	11.2401	11.280000	-0.044%	18,906	-5.940%
2025-09-24	11.3200	11.320000	11.2600	11.285000	-0.044%	16,646	-5.981%
2025-09-23	11.3200	11.320000	11.2550	11.290000	-0.088%	37,063	-6.023%
2025-09-22	11.3100	11.370000	11.2550	11.300000	+0.177%	17,040	-6.106%
2025-09-19	11.3200	11.330000	11.2762	11.280000	-0.177%	15,769	-5.940%
2025-09-18	11.3300	11.398000	11.2700	11.300000	0.000%	19,434	-6.106%
2025-09-17	11.3100	11.350000	11.2900	11.300000	-0.177%	12,110	-6.106%
2025-09-16	11.2900	11.330000	11.2800	11.320000	+0.355%	33,239	-6.272%
2025-09-15	11.3200	11.390000	11.2500	11.280000	-1.053%	58,201	-5.940%
2025-09-12	11.4100	11.443600	11.3800	11.400000	+0.088%	29,174	-6.930%
2025-09-11	11.4400	11.440000	11.3900	11.390000	-0.263%	37,961	-6.848%
2025-09-10	11.4500	11.450000	11.3900	11.420000	+0.088%	29,438	-7.093%
2025-09-09	11.3900	11.440000	11.3900	11.410000	+0.177%	26,902	-7.011%
2025-09-08	11.4000	11.400000	11.3700	11.389800	-0.089%	36,506	-6.846%
2025-09-05	11.3200	11.450000	11.3100	11.400000	+0.796%	50,847	-6.930%
2025-09-04	11.3200	11.320000	11.2850	11.310000	+0.177%	22,135	-6.189%
2025-09-03	11.3000	11.319400	11.2700	11.290000	+0.177%	40,789	-6.023%
2025-09-02	11.2700	11.280000	11.1800	11.270000	-0.089%	37,140	-5.856%
2025-08-29	11.3300	11.379000	11.2700	11.280000	-0.089%	53,205	-5.940%
2025-08-28	11.3100	11.360000	11.2700	11.290000	+0.177%	39,732	-6.023%
2025-08-27	11.2600	11.290000	11.2600	11.270000	-0.177%	43,198	-5.856%
2025-08-26	11.2800	11.367100	11.2600	11.290000	+0.177%	39,738	-6.023%
2025-08-25	11.2700	11.300000	11.1900	11.270000	+0.267%	85,136	-5.856%
2025-08-22	11.2300	11.276900	11.2000	11.240000	+0.447%	52,281	-5.605%
2025-08-21	11.2500	11.259600	11.0900	11.190000	-0.622%	40,470	-5.183%
2025-08-20	11.2700	11.285500	11.2300	11.260000	-0.089%	13,238	-5.773%
2025-08-19	11.2800	11.280000	11.2215	11.270000	+0.267%	15,860	-5.856%
2025-08-18	11.3500	11.350000	11.2400	11.240000	-0.794%	15,124	-5.605%
2025-08-15	11.3600	11.389600	11.3300	11.330000	-0.527%	16,603	-6.355%
2025-08-14	11.3900	11.450000	11.1700	11.390000	0.000%	67,096	-6.848%
2025-08-13	11.3500	11.390000	11.3400	11.390000	+0.707%	30,875	-6.848%
2025-08-12	11.3300	11.370000	11.2000	11.310000	0.000%	54,022	-6.189%
2025-08-11	11.2700	11.340000	11.1400	11.310000	+0.623%	98,683	-6.189%
2025-08-08	11.2800	11.310000	11.1750	11.240000	-0.266%	26,677	-5.605%
2025-08-07	11.2700	11.380000	11.2300	11.270000	0.000%	29,122	-5.856%
2025-08-06	11.3100	11.310000	11.2400	11.270000	-0.354%	45,093	-5.856%
2025-08-05	11.2700	11.350000	11.2200	11.310000	+0.266%	52,900	-6.189%
2025-08-04	11.0900	11.330000	11.0600	11.280000	+1.897%	86,640	-5.940%
2025-08-01	11.0700	11.100000	11.0300	11.070000	0.000%	33,002	-4.155%
2025-07-31	11.0700	11.090000	11.0200	11.070000	+0.454%	20,098	-4.155%
2025-07-30	11.0400	11.090000	11.0000	11.020000	-0.181%	25,905	-3.721%
2025-07-29	11.0600	11.070000	10.9900	11.040000	+0.272%	27,094	-3.895%
2025-07-28	11.0400	11.080000	11.0100	11.010000	-0.181%	36,861	-3.633%
2025-07-25	11.0600	11.100000	10.9619	11.030000	0.000%	40,161	-3.808%
2025-07-24	11.0400	11.060000	10.9950	11.030000	+0.064%	22,716	-3.808%
2025-07-23	11.0500	11.090000	11.0100	11.023000	+0.118%	38,969	-3.747%
2025-07-22	11.0500	11.090000	10.9900	11.010000	-0.362%	16,306	-3.633%
2025-07-21	11.0800	11.080000	10.9800	11.050000	+0.181%	22,771	-3.982%
2025-07-18	11.0600	11.082900	11.0000	11.030000	+0.273%	23,220	-3.808%
2025-07-17	11.0100	11.153000	11.0000	11.000000	+0.091%	38,397	-3.545%
2025-07-16	11.0600	11.095200	10.9300	10.990000	-0.543%	34,498	-3.458%
2025-07-15	11.0900	11.159000	11.0100	11.050000	-0.986%	35,944	-3.982%
2025-07-14	11.2000	11.246200	11.1200	11.160000	-0.357%	26,669	-4.928%
2025-07-11	11.2400	11.258200	11.1500	11.200000	-0.089%	27,712	-5.268%
2025-07-10	11.3200	11.320000	11.2100	11.210000	-0.972%	27,333	-5.352%
2025-07-09	11.1800	11.400000	11.1412	11.320000	+1.799%	185,234	-6.272%
2025-07-08	11.1100	11.150000	11.0800	11.120000	+0.361%	36,554	-4.586%
2025-07-07	11.1400	11.180000	11.0400	11.080000	-0.449%	25,461	-4.242%
2025-07-03	11.1300	11.189800	11.0836	11.130000	+0.270%	17,214	-4.672%
2025-07-02	11.0800	11.180000	11.0680	11.100000	+0.090%	30,380	-4.414%
2025-07-01	11.0300	11.179900	11.0300	11.090000	+0.544%	8,131	-4.328%
2025-06-30	11.0400	11.100000	11.0100	11.030000	+0.182%	33,485	-3.808%
2025-06-27	10.9800	11.025700	10.9600	11.010000	+0.824%	23,238	-3.633%
2025-06-26	10.9200	11.140000	10.8579	10.920000	+0.275%	120,235	-2.839%
2025-06-25	10.8500	10.890000	10.8500	10.890000	+0.740%	15,721	-2.571%
2025-06-24	10.8400	10.860000	10.8100	10.810000	+0.093%	24,946	-1.850%
2025-06-23	10.7700	10.850000	10.7700	10.800000	0.000%	27,996	-1.759%
2025-06-20	10.7800	10.859900	10.7700	10.800000	-0.185%	37,112	-1.759%
2025-06-18	10.8500	10.889900	10.7882	10.820000	-0.445%	13,868	-1.941%
2025-06-17	10.8800	10.900000	10.8400	10.868400	-0.015%	17,756	-2.378%
2025-06-16	10.9000	10.900000	10.8500	10.870000	-0.458%	10,505	-2.392%
2025-06-13	10.9900	11.110000	10.8900	10.920000	-0.610%	19,552	-2.839%
2025-06-12	10.9500	11.090000	10.9400	10.987000	+0.430%	49,431	-3.431%
2025-06-11	10.8600	10.960000	10.8000	10.940000	+0.923%	93,632	-3.016%
2025-06-10	10.8400	10.850000	10.8126	10.840000	0.000%	30,954	-2.122%
2025-06-09	10.8000	10.840000	10.7100	10.840000	+0.650%	58,308	-2.122%
2025-06-06	10.8400	10.876700	10.7500	10.770000	-0.416%	16,274	-1.486%
2025-06-05	10.8000	10.830000	10.7950	10.815000	+0.139%	25,369	-1.896%
2025-06-04	10.8100	10.850000	10.7737	10.800000	+0.093%	41,363	-1.759%
2025-06-03	10.8100	10.820000	10.7560	10.790000	-0.093%	18,474	-1.668%
2025-06-02	10.8000	10.820000	10.7300	10.800000	+0.093%	17,101	-1.759%
2025-05-30	10.8000	10.800000	10.7750	10.790000	+0.186%	10,647	-1.668%
2025-05-29	10.7800	10.796000	10.7400	10.770000	+0.466%	21,758	-1.486%
2025-05-28	10.8000	10.800000	10.7053	10.720000	-0.372%	53,737	-1.026%
2025-05-27	10.7900	10.820000	10.7550	10.760000	0.000%	26,714	-1.394%
2025-05-23	10.7300	10.900000	10.7270	10.760000	+0.280%	29,274	-1.394%
2025-05-22	10.6900	10.780000	10.6900	10.730000	+0.468%	38,768	-1.118%
2025-05-21	10.7400	10.760000	10.6600	10.680000	-0.743%	29,035	-0.655%
2025-05-20	10.7600	10.840000	10.7200	10.760000	-0.093%	23,280	-1.394%
2025-05-19	10.7800	10.890000	10.7300	10.770000	-0.370%	41,154	-1.486%
2025-05-16	10.7600	10.860000	10.7600	10.810000	+0.465%	34,993	-1.850%
2025-05-15	10.8000	10.856400	10.6700	10.760000	-0.738%	110,560	-1.394%
2025-05-14	10.9100	10.930000	10.7430	10.840000	-0.550%	131,558	-2.122%
2025-05-13	10.8900	10.950000	10.8100	10.900000	0.000%	151,795	-2.661%
2025-05-12	11.0000	11.000000	10.8000	10.900000	-0.366%	102,353	-2.661%
2025-05-09	10.9400	10.980000	10.7942	10.940000	0.000%	57,208	-3.016%
2025-05-08	10.8900	10.990000	10.8000	10.940000	+0.119%	110,406	-3.016%
2025-05-07	10.9300	10.950000	10.8600	10.927000	+0.340%	24,182	-2.901%
2025-05-06	10.9500	10.989300	10.8020	10.890000	-0.457%	41,885	-2.571%
2025-05-05	11.0200	11.050000	10.8300	10.940000	-0.815%	64,888	-3.016%
2025-05-02	11.0100	11.040000	10.9000	11.029900	+0.546%	6,871	-3.807%
2025-05-01	10.9700	11.040000	10.7400	10.970000	+0.091%	26,104	-3.282%
2025-04-30	10.9400	10.980000	10.7100	10.960000	0.000%	32,971	-3.193%
2025-04-29	10.8100	10.960000	10.8100	10.960000	+1.764%	28,651	-3.193%
2025-04-28	10.7100	10.812300	10.7100	10.770000	+0.748%	18,698	-1.486%
2025-04-25	10.8300	10.945200	10.6900	10.690000	-1.565%	22,635	-0.748%
2025-04-24	10.6800	10.860000	10.6000	10.860000	+2.356%	28,590	-2.302%
2025-04-23	10.7200	10.720000	10.5775	10.610000	-0.094%	29,942	0.000%
2025-04-22	10.5400	10.710000	10.4900	10.620000	+1.143%	23,143	-0.094%
2025-04-21	10.6600	10.730000	10.4500	10.500000	-1.685%	22,624	+1.048%
2025-04-17	10.6500	10.700000	10.5994	10.680000	+0.850%	27,113	-0.655%
2025-04-16	10.6000	10.600000	10.4600	10.590000	0.000%	17,749	+0.189%
2025-04-15	10.5400	10.615500	10.5400	10.590000	+0.474%	28,444	+0.189%
2025-04-14	10.5800	10.760000	10.5000	10.540000	-0.378%	33,837	+0.664%
2025-04-11	10.4800	10.580000	10.4100	10.580000	+1.244%	21,628	+0.284%
2025-04-10	10.5700	10.709900	10.3700	10.450000	-2.519%	20,027	+1.531%
2025-04-09	10.5600	10.820000	10.4000	10.720000	+1.985%	52,300	-1.026%
2025-04-08	10.3500	10.735000	10.3500	10.511400	+2.251%	61,927	+0.938%
2025-04-07	10.3800	10.410000	10.2500	10.280000	-2.095%	52,037	+3.210%
2025-04-04	10.9100	10.910000	10.3400	10.500000	-4.372%	133,415	+1.048%
2025-04-03	10.9200	11.020000	10.8100	10.980000	-0.363%	59,986	-3.370%
2025-04-02	11.0000	11.033200	10.9500	11.020000	-0.181%	52,755	-3.721%
2025-04-01	10.9600	11.080000	10.9000	11.040000	+0.546%	78,882	-3.895%
2025-03-31	11.0100	11.030000	10.8800	10.980000	0.000%	59,972	-3.370%
2025-03-28	11.0000	11.010000	10.9300	10.980000	+0.091%	34,565	-3.370%
2025-03-27	11.0800	11.080000	10.9100	10.970000	-0.454%	37,208	-3.282%
2025-03-26	11.0700	11.110000	10.9700	11.020000	-0.899%	41,842	-3.721%
2025-03-25	10.9900	11.240000	10.9500	11.120000	+1.275%	122,129	-4.586%
2025-03-24	10.9800	10.980000	10.9500	10.980000	+0.457%	18,119	-3.370%
2025-03-21	10.9100	10.990000	10.9100	10.930000	-0.091%	35,685	-2.928%
2025-03-20	10.9800	10.980000	10.8623	10.940000	-0.273%	60,346	-3.016%
2025-03-19	10.9900	10.998900	10.9301	10.970000	+0.274%	20,646	-3.282%
2025-03-18	10.8900	10.940000	10.8900	10.940000	0.000%	5,032	-3.016%
2025-03-17	10.8800	11.030000	10.8500	10.940000	+0.737%	78,246	-3.016%
2025-03-14	10.8200	10.910000	10.7800	10.860000	-0.458%	30,872	-2.302%
2025-03-13	10.8900	10.960000	10.8600	10.910000	+0.184%	28,552	-2.750%
2025-03-12	10.9400	10.940000	10.8447	10.890000	0.000%	74,130	-2.571%
2025-03-11	11.0000	11.041000	10.8500	10.890000	-0.729%	74,275	-2.571%
2025-03-10	11.0500	11.050000	10.9650	10.970000	-0.617%	29,627	-3.282%
2025-03-07	11.0400	11.060000	11.0100	11.038100	-0.108%	8,648	-3.878%
2025-03-06	11.0800	11.080000	11.0100	11.050000	-0.181%	14,000	-3.982%
2025-03-05	11.1000	11.100000	11.0400	11.070000	-0.090%	25,447	-4.155%
2025-03-04	11.2500	11.280000	11.0500	11.080000	-1.773%	53,900	-4.242%
2025-03-03	11.1900	11.290000	11.1400	11.280000	+0.804%	55,031	-5.940%
2025-02-28	11.1900	11.210000	11.1700	11.190000	+0.539%	30,518	-5.183%
2025-02-27	11.1400	11.220000	11.1300	11.130000	-0.625%	37,285	-4.672%
2025-02-26	11.1800	11.260000	11.1800	11.200000	-0.089%	19,583	-5.268%
2025-02-25	11.2200	11.230000	11.1922	11.210000	+0.179%	4,976	-5.352%
2025-02-24	11.2100	11.240000	11.1800	11.190000	0.000%	29,459	-5.183%
2025-02-21	11.1700	11.220000	11.1700	11.190000	+0.089%	19,766	-5.183%
2025-02-20	11.1600	11.210200	11.1600	11.180000	0.000%	21,539	-5.098%
2025-02-19	11.2400	11.240000	11.1500	11.180000	-0.268%	21,643	-5.098%
2025-02-18	11.1600	11.270000	11.1401	11.210000	+0.538%	53,422	-5.352%