EVT
Eaton Vance Tax-Advantaged Dividend Income Fund
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 11:52:35 AM EDT
27.62USD-0.558%(-0.16)50,751
27.58Bid27.67Ask0.09SpreadPre-marketOct 5, 2026 8:45:30 AM EDT
27.77USD-0.036%(-0.01)
EVT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 27.67 | 27.67 | 27.54 | 27.62 | -0.576% | 50,751 | 0.000% |
| 2026-10-02 | 27.95 | 28.10 | 27.62 | 27.78 | -0.180% | 150,494 | -0.576% |
| 2026-10-01 | 27.83 | 27.91 | 27.60 | 27.83 | -0.287% | 81,716 | -0.755% |
| 2026-09-30 | 28.39 | 28.39 | 27.90 | 27.91 | -0.888% | 118,858 | -1.039% |
| 2026-09-29 | 27.90 | 28.18 | 27.73 | 28.16 | +0.932% | 86,985 | -1.918% |
| 2026-09-28 | 28.10 | 28.25 | 27.80 | 27.90 | -1.169% | 50,183 | -1.004% |
| 2026-09-25 | 28.11 | 28.31 | 27.97 | 28.23 | +0.857% | 103,861 | -2.161% |
| 2026-09-24 | 28.18 | 28.38 | 27.90 | 27.99 | -0.990% | 58,232 | -1.322% |
| 2026-09-23 | 28.33 | 28.51 | 28.14 | 28.27 | -0.493% | 51,394 | -2.299% |
| 2026-09-22 | 28.38 | 28.54 | 28.23 | 28.41 | -0.246% | 75,738 | -2.781% |
| 2026-09-21 | 28.38 | 28.54 | 28.05 | 28.48 | +1.461% | 71,723 | -3.020% |
| 2026-09-18 | 27.98 | 28.21 | 27.96 | 28.07 | +0.358% | 52,615 | -1.603% |
| 2026-09-17 | 27.96 | 28.22 | 27.81 | 27.97 | +0.938% | 81,522 | -1.251% |
| 2026-09-16 | 28.03 | 28.17 | 27.59 | 27.71 | -1.142% | 201,505 | -0.325% |
| 2026-09-15 | 28.54 | 28.61 | 27.84 | 28.03 | -2.027% | 111,088 | -1.463% |
| 2026-09-14 | 28.54 | 28.68 | 28.46 | 28.61 | -0.209% | 92,903 | -3.460% |
| 2026-09-11 | 28.80 | 28.98 | 28.62 | 28.67 | +0.175% | 61,764 | -3.662% |
| 2026-09-10 | 28.70 | 28.86 | 28.55 | 28.62 | -0.418% | 82,563 | -3.494% |
| 2026-09-09 | 28.76 | 29.04 | 28.73 | 28.74 | -0.588% | 31,988 | -3.897% |
| 2026-09-08 | 29.16 | 29.25 | 28.88 | 28.91 | -0.585% | 94,129 | -4.462% |
| 2026-09-04 | 28.85 | 29.14 | 28.72 | 29.08 | +0.276% | 87,119 | -5.021% |
| 2026-09-03 | 28.98 | 29.04 | 28.85 | 29.00 | +0.659% | 78,187 | -4.759% |
| 2026-09-02 | 28.59 | 28.93 | 28.59 | 28.81 | +0.769% | 65,815 | -4.131% |
| 2026-09-01 | 28.74 | 28.93 | 28.51 | 28.59 | -0.867% | 87,929 | -3.393% |
| 2026-08-31 | 29.07 | 29.07 | 28.72 | 28.84 | -0.380% | 131,962 | -4.230% |
| 2026-08-28 | 29.14 | 29.14 | 28.85 | 28.95 | +0.035% | 82,157 | -4.594% |
| 2026-08-27 | 29.19 | 29.19 | 28.92 | 28.94 | -0.379% | 64,837 | -4.561% |
| 2026-08-26 | 28.98 | 29.20 | 28.89 | 29.05 | 0.000% | 60,315 | -4.923% |
| 2026-08-25 | 29.11 | 29.15 | 28.85 | 29.05 | +0.207% | 67,339 | -4.923% |
| 2026-08-24 | 29.06 | 29.13 | 28.96 | 28.99 | -0.412% | 56,308 | -4.726% |
| 2026-08-21 | 29.15 | 29.19 | 29.00 | 29.11 | +0.692% | 73,236 | -5.119% |
| 2026-08-20 | 29.07 | 29.23 | 28.91 | 28.91 | -0.789% | 82,777 | -4.462% |
| 2026-08-19 | 29.49 | 29.49 | 29.13 | 29.14 | -0.444% | 69,747 | -5.216% |
| 2026-08-18 | 29.34 | 29.48 | 29.10 | 29.27 | -0.510% | 94,033 | -5.637% |
| 2026-08-17 | 29.56 | 29.56 | 29.27 | 29.42 | +0.034% | 75,200 | -6.118% |
| 2026-08-14 | 29.51 | 29.57 | 29.25 | 29.41 | -0.809% | 57,637 | -6.086% |
| 2026-08-13 | 29.27 | 29.65 | 29.25 | 29.65 | +1.298% | 103,396 | -6.847% |
| 2026-08-12 | 29.36 | 29.44 | 29.17 | 29.27 | +0.205% | 134,652 | -5.637% |
| 2026-08-11 | 29.04 | 29.35 | 29.03 | 29.21 | +0.482% | 87,462 | -5.443% |
| 2026-08-10 | 28.91 | 29.28 | 28.85 | 29.07 | +0.449% | 113,556 | -4.988% |
| 2026-08-07 | 28.73 | 28.98 | 28.61 | 28.94 | +0.696% | 107,859 | -4.561% |
| 2026-08-06 | 28.76 | 28.94 | 28.60 | 28.74 | +0.244% | 91,914 | -3.897% |
| 2026-08-05 | 28.99 | 29.04 | 28.56 | 28.67 | -1.036% | 122,674 | -3.662% |
| 2026-08-04 | 28.60 | 29.09 | 28.44 | 28.97 | +1.436% | 125,122 | -4.660% |
| 2026-08-03 | 28.21 | 28.71 | 28.19 | 28.56 | +1.493% | 97,563 | -3.291% |
| 2026-07-31 | 28.41 | 28.41 | 28.07 | 28.14 | +0.249% | 150,978 | -1.848% |
| 2026-07-30 | 27.89 | 28.10 | 27.68 | 28.07 | +1.482% | 139,180 | -1.603% |
| 2026-07-29 | 27.90 | 28.09 | 27.53 | 27.66 | -0.682% | 61,061 | -0.145% |
| 2026-07-28 | 27.77 | 28.21 | 27.66 | 27.85 | -0.036% | 126,369 | -0.826% |
| 2026-07-27 | 27.75 | 27.95 | 27.60 | 27.86 | +0.905% | 120,111 | -0.861% |
| 2026-07-24 | 27.53 | 27.68 | 27.37 | 27.61 | +0.766% | 36,986 | +0.036% |
| 2026-07-23 | 27.44 | 27.72 | 27.39 | 27.40 | -0.653% | 78,502 | +0.803% |
| 2026-07-22 | 27.62 | 27.78 | 27.52 | 27.58 | -0.036% | 55,005 | +0.145% |
| 2026-07-21 | 27.37 | 27.78 | 27.37 | 27.59 | +1.173% | 63,435 | +0.109% |
| 2026-07-20 | 27.23 | 27.44 | 27.01 | 27.27 | +0.627% | 73,690 | +1.283% |
| 2026-07-17 | 26.97 | 27.37 | 26.97 | 27.10 | +0.037% | 93,916 | +1.919% |
| 2026-07-16 | 27.03 | 27.31 | 26.96 | 27.09 | -0.368% | 77,150 | +1.956% |
| 2026-07-15 | 27.25 | 27.49 | 27.09 | 27.19 | -0.875% | 79,748 | +1.581% |
| 2026-07-14 | 27.30 | 27.61 | 27.24 | 27.43 | +0.883% | 69,235 | +0.693% |
| 2026-07-13 | 27.30 | 27.50 | 27.10 | 27.19 | -0.621% | 100,179 | +1.581% |
| 2026-07-10 | 27.38 | 27.81 | 27.36 | 27.36 | +0.220% | 71,828 | +0.950% |
| 2026-07-09 | 27.36 | 27.48 | 27.04 | 27.30 | +0.478% | 139,364 | +1.172% |
| 2026-07-08 | 27.15 | 27.52 | 27.00 | 27.17 | -0.912% | 113,617 | +1.656% |
| 2026-07-07 | 27.44 | 27.59 | 27.26 | 27.42 | -0.327% | 67,843 | +0.729% |
| 2026-07-06 | 27.71 | 27.85 | 27.50 | 27.51 | -0.829% | 123,552 | +0.400% |
| 2026-07-02 | 27.79 | 27.96 | 27.58 | 27.74 | -0.180% | 105,816 | -0.433% |
| 2026-07-01 | 27.56 | 27.79 | 27.34 | 27.79 | +0.397% | 123,754 | -0.612% |
| 2026-06-30 | 27.44 | 27.76 | 27.17 | 27.68 | +0.985% | 156,531 | -0.217% |
| 2026-06-29 | 27.13 | 27.45 | 26.99 | 27.41 | +1.368% | 136,818 | +0.766% |
| 2026-06-26 | 27.04 | 27.17 | 26.88 | 27.04 | -0.552% | 60,764 | +2.145% |
| 2026-06-25 | 26.72 | 27.23 | 26.67 | 27.19 | +2.141% | 212,311 | +1.581% |
| 2026-06-24 | 26.48 | 27.05 | 26.48 | 26.62 | +0.377% | 93,867 | +3.757% |
| 2026-06-23 | 26.40 | 26.75 | 26.29 | 26.52 | -0.488% | 70,067 | +4.148% |
| 2026-06-22 | 26.72 | 27.02 | 26.47 | 26.65 | +0.452% | 85,019 | +3.640% |
| 2026-06-18 | 26.54 | 26.80 | 26.48 | 26.53 | +0.683% | 72,055 | +4.109% |
| 2026-06-17 | 26.60 | 26.98 | 26.20 | 26.35 | -1.274% | 74,716 | +4.820% |
| 2026-06-16 | 26.80 | 26.99 | 26.51 | 26.69 | -0.299% | 150,749 | +3.484% |
| 2026-06-15 | 26.71 | 27.15 | 26.59 | 26.77 | +0.187% | 100,708 | +3.175% |
| 2026-06-12 | 26.70 | 27.25 | 26.59 | 26.72 | +0.300% | 95,875 | +3.368% |
| 2026-06-11 | 26.21 | 26.75 | 26.18 | 26.64 | +1.796% | 84,627 | +3.679% |
| 2026-06-10 | 26.58 | 26.66 | 26.17 | 26.17 | -1.431% | 129,273 | +5.541% |
| 2026-06-09 | 26.67 | 27.03 | 26.20 | 26.55 | -0.673% | 91,822 | +4.030% |
| 2026-06-08 | 26.75 | 27.17 | 26.54 | 26.73 | +0.792% | 142,267 | +3.330% |
| 2026-06-05 | 26.95 | 27.03 | 26.48 | 26.52 | -2.356% | 129,905 | +4.148% |
| 2026-06-04 | 26.88 | 27.46 | 26.88 | 27.16 | +0.704% | 216,988 | +1.694% |
| 2026-06-03 | 26.87 | 27.11 | 26.87 | 26.97 | +0.149% | 88,781 | +2.410% |
| 2026-06-02 | 26.91 | 27.14 | 26.90 | 26.93 | -0.128% | 87,335 | +2.562% |
| 2026-06-01 | 26.96 | 27.16 | 26.75 | 26.96 | -0.280% | 165,702 | +2.431% |
| 2026-05-29 | 27.19 | 27.22 | 26.90 | 27.04 | -0.295% | 109,869 | +2.145% |
| 2026-05-28 | 26.86 | 27.12 | 26.73 | 27.12 | +0.968% | 95,546 | +1.844% |
| 2026-05-27 | 26.93 | 26.96 | 26.61 | 26.86 | -0.519% | 92,274 | +2.829% |
| 2026-05-26 | 26.91 | 27.10 | 26.65 | 27.00 | +1.466% | 124,384 | +2.296% |
| 2026-05-22 | 26.42 | 26.65 | 26.37 | 26.61 | +0.948% | 111,977 | +3.796% |
| 2026-05-21 | 26.27 | 26.50 | 26.22 | 26.36 | +0.076% | 57,943 | +4.780% |
| 2026-05-20 | 26.16 | 26.39 | 26.08 | 26.34 | +1.503% | 96,001 | +4.860% |
| 2026-05-19 | 25.88 | 26.19 | 25.85 | 25.95 | -0.039% | 60,072 | +6.435% |
| 2026-05-18 | 25.96 | 26.43 | 25.95 | 25.96 | -0.231% | 51,128 | +6.394% |
| 2026-05-15 | 26.26 | 26.43 | 25.95 | 26.02 | -2.474% | 132,150 | +6.149% |
| 2026-05-14 | 26.57 | 26.74 | 26.50 | 26.68 | +0.908% | 60,914 | +3.523% |
| 2026-05-13 | 26.39 | 26.63 | 26.39 | 26.44 | -0.113% | 56,663 | +4.463% |
| 2026-05-12 | 26.34 | 26.52 | 26.32 | 26.47 | 0.000% | 55,327 | +4.345% |
| 2026-05-11 | 26.40 | 26.59 | 26.34 | 26.47 | +0.532% | 64,513 | +4.345% |
| 2026-05-08 | 26.34 | 26.80 | 26.24 | 26.33 | +0.114% | 74,342 | +4.899% |
| 2026-05-07 | 26.52 | 26.64 | 26.26 | 26.30 | -1.016% | 93,010 | +5.019% |
| 2026-05-06 | 26.70 | 26.73 | 26.49 | 26.57 | +0.075% | 134,337 | +3.952% |
| 2026-05-05 | 26.36 | 26.60 | 26.28 | 26.55 | +0.797% | 91,796 | +4.030% |
| 2026-05-04 | 26.22 | 26.41 | 26.10 | 26.34 | +0.458% | 164,163 | +4.860% |
| 2026-05-01 | 26.35 | 26.42 | 26.15 | 26.22 | -0.114% | 101,451 | +5.339% |
| 2026-04-30 | 26.14 | 26.33 | 25.80 | 26.25 | +0.613% | 146,806 | +5.219% |
| 2026-04-29 | 25.84 | 26.15 | 25.75 | 26.09 | +1.202% | 106,806 | +5.864% |
| 2026-04-28 | 25.87 | 25.93 | 25.50 | 25.78 | -0.348% | 55,154 | +7.137% |
| 2026-04-27 | 25.69 | 26.06 | 25.66 | 25.87 | +0.779% | 80,192 | +6.765% |
| 2026-04-24 | 25.86 | 25.94 | 25.65 | 25.67 | -0.311% | 63,982 | +7.596% |
| 2026-04-23 | 25.54 | 25.88 | 25.35 | 25.75 | +0.822% | 156,590 | +7.262% |
| 2026-04-22 | 25.65 | 25.92 | 25.45 | 25.54 | -0.078% | 89,269 | +8.144% |
| 2026-04-21 | 25.99 | 26.16 | 25.50 | 25.56 | -1.654% | 93,297 | +8.059% |
| 2026-04-20 | 25.99 | 26.19 | 25.89 | 25.99 | +0.116% | 91,838 | +6.272% |
| 2026-04-17 | 25.79 | 26.00 | 25.66 | 25.96 | +1.724% | 63,634 | +6.394% |
| 2026-04-16 | 25.62 | 25.80 | 25.38 | 25.52 | -0.429% | 73,352 | +8.229% |
| 2026-04-15 | 25.50 | 25.79 | 25.45 | 25.63 | -0.389% | 122,990 | +7.764% |
| 2026-04-14 | 25.53 | 25.84 | 25.52 | 25.73 | +0.942% | 87,151 | +7.346% |
| 2026-04-13 | 25.36 | 25.60 | 25.30 | 25.49 | +0.197% | 94,410 | +8.356% |
| 2026-04-10 | 25.45 | 25.50 | 25.38 | 25.44 | +0.315% | 57,601 | +8.569% |
| 2026-04-09 | 25.18 | 25.43 | 25.14 | 25.36 | +0.755% | 53,988 | +8.912% |
| 2026-04-08 | 25.34 | 25.50 | 25.01 | 25.17 | +1.738% | 137,758 | +9.734% |
| 2026-04-07 | 24.80 | 24.98 | 24.43 | 24.74 | +0.162% | 82,165 | +11.641% |
| 2026-04-06 | 24.41 | 24.93 | 24.41 | 24.70 | +0.857% | 87,956 | +11.822% |
| 2026-04-02 | 24.50 | 24.66 | 24.30 | 24.49 | -1.369% | 113,943 | +12.781% |
| 2026-04-01 | 24.66 | 24.94 | 24.53 | 24.83 | +1.141% | 140,556 | +11.236% |
| 2026-03-31 | 24.25 | 24.66 | 24.02 | 24.55 | +2.548% | 161,463 | +12.505% |
| 2026-03-30 | 23.88 | 24.21 | 23.80 | 23.94 | +0.673% | 103,953 | +15.372% |
| 2026-03-27 | 24.02 | 24.32 | 23.74 | 23.78 | -1.164% | 192,752 | +16.148% |
| 2026-03-26 | 24.45 | 24.53 | 24.01 | 24.06 | -1.996% | 73,412 | +14.796% |
| 2026-03-25 | 24.48 | 24.85 | 24.28 | 24.55 | +1.279% | 55,930 | +12.505% |
| 2026-03-24 | 24.12 | 24.40 | 24.00 | 24.24 | +0.083% | 61,883 | +13.944% |
| 2026-03-23 | 24.34 | 24.80 | 24.21 | 24.22 | 0.000% | 139,082 | +14.038% |
| 2026-03-20 | 24.67 | 24.77 | 24.16 | 24.22 | -1.824% | 101,692 | +14.038% |
| 2026-03-19 | 24.65 | 24.93 | 24.49 | 24.67 | -0.724% | 145,016 | +11.958% |
| 2026-03-18 | 25.00 | 25.01 | 24.72 | 24.85 | -0.600% | 107,418 | +11.147% |
| 2026-03-17 | 25.06 | 25.21 | 24.96 | 25.00 | +0.120% | 89,498 | +10.480% |
| 2026-03-16 | 25.01 | 25.22 | 24.85 | 24.97 | +0.241% | 75,753 | +10.613% |
| 2026-03-13 | 25.09 | 25.36 | 24.85 | 24.91 | -0.240% | 92,780 | +10.879% |
| 2026-03-12 | 24.89 | 25.20 | 24.85 | 24.97 | -0.319% | 106,286 | +10.613% |
| 2026-03-11 | 25.06 | 25.23 | 25.00 | 25.05 | +0.200% | 59,941 | +10.259% |
| 2026-03-10 | 24.91 | 25.38 | 24.86 | 25.00 | +0.482% | 145,068 | +10.480% |
| 2026-03-09 | 25.02 | 25.05 | 24.56 | 24.88 | -1.543% | 125,722 | +11.013% |
| 2026-03-06 | 25.33 | 25.51 | 25.15 | 25.27 | -1.520% | 100,928 | +9.300% |
| 2026-03-05 | 25.76 | 25.94 | 25.60 | 25.66 | -1.384% | 88,864 | +7.638% |
| 2026-03-04 | 26.16 | 26.16 | 25.82 | 26.02 | +0.115% | 116,312 | +6.149% |
| 2026-03-03 | 26.10 | 26.16 | 25.55 | 25.99 | -1.216% | 108,576 | +6.272% |
| 2026-03-02 | 26.20 | 26.40 | 26.16 | 26.31 | -0.076% | 100,515 | +4.979% |
| 2026-02-27 | 26.34 | 26.42 | 26.14 | 26.33 | -0.152% | 170,993 | +4.899% |
| 2026-02-26 | 26.46 | 26.46 | 26.15 | 26.37 | +0.076% | 103,864 | +4.740% |
| 2026-02-25 | 26.36 | 26.49 | 26.25 | 26.35 | +0.076% | 93,364 | +4.820% |
| 2026-02-24 | 26.15 | 26.34 | 26.04 | 26.33 | +0.650% | 76,736 | +4.899% |
| 2026-02-23 | 26.43 | 26.49 | 26.05 | 26.16 | -0.721% | 90,346 | +5.581% |
| 2026-02-20 | 26.12 | 26.39 | 26.10 | 26.35 | +0.842% | 90,020 | +4.820% |
| 2026-02-19 | 26.03 | 26.24 | 26.01 | 26.13 | -0.038% | 88,186 | +5.702% |
| 2026-02-18 | 26.03 | 26.24 | 25.98 | 26.14 | +0.538% | 93,645 | +5.662% |
| 2026-02-17 | 25.92 | 26.20 | 25.90 | 26.00 | -1.478% | 110,974 | +6.231% |
| 2026-02-13 | 26.30 | 26.65 | 26.06 | 26.39 | +0.342% | 101,377 | +4.661% |
| 2026-02-12 | 26.51 | 26.64 | 26.09 | 26.30 | -0.492% | 107,448 | +5.019% |
| 2026-02-11 | 26.50 | 26.55 | 26.30 | 26.43 | +0.228% | 115,047 | +4.502% |
| 2026-02-10 | 26.29 | 26.46 | 26.25 | 26.37 | +0.038% | 158,940 | +4.740% |
| 2026-02-09 | 26.26 | 26.44 | 26.23 | 26.36 | -0.076% | 86,682 | +4.780% |
| 2026-02-06 | 26.19 | 26.42 | 26.19 | 26.38 | +1.735% | 79,184 | +4.701% |
| 2026-02-05 | 26.08 | 26.14 | 25.82 | 25.93 | -0.727% | 119,522 | +6.518% |
| 2026-02-04 | 26.26 | 26.29 | 26.01 | 26.12 | -0.153% | 105,880 | +5.743% |
| 2026-02-03 | 26.22 | 26.33 | 25.97 | 26.16 | +0.038% | 175,680 | +5.581% |
| 2026-02-02 | 25.98 | 26.17 | 25.92 | 26.15 | +0.654% | 90,368 | +5.621% |
| 2026-01-30 | 25.93 | 25.99 | 25.71 | 25.98 | +0.425% | 175,907 | +6.313% |
| 2026-01-29 | 25.69 | 25.87 | 25.52 | 25.87 | +1.173% | 146,305 | +6.765% |
| 2026-01-28 | 25.71 | 25.80 | 25.52 | 25.57 | -0.545% | 95,278 | +8.017% |
| 2026-01-27 | 25.78 | 25.80 | 25.62 | 25.71 | +0.039% | 120,953 | +7.429% |
| 2026-01-26 | 25.81 | 25.85 | 25.65 | 25.70 | +0.078% | 100,790 | +7.471% |
| 2026-01-23 | 25.82 | 25.82 | 25.60 | 25.68 | -0.581% | 68,686 | +7.555% |
| 2026-01-22 | 25.78 | 25.86 | 25.57 | 25.83 | +0.938% | 152,374 | +6.930% |
| 2026-01-21 | 25.29 | 25.62 | 25.06 | 25.59 | +1.993% | 97,780 | +7.933% |
| 2026-01-20 | 25.03 | 25.31 | 25.02 | 25.09 | -1.104% | 97,664 | +10.084% |
| 2026-01-16 | 25.70 | 25.73 | 25.25 | 25.37 | -0.976% | 110,216 | +8.869% |
| 2026-01-15 | 25.66 | 25.75 | 25.48 | 25.62 | -0.582% | 101,097 | +7.806% |
| 2026-01-14 | 25.88 | 25.92 | 25.71 | 25.77 | -0.387% | 111,046 | +7.179% |
| 2026-01-13 | 25.83 | 25.91 | 25.82 | 25.87 | +0.155% | 84,872 | +6.765% |
| 2026-01-12 | 25.69 | 25.89 | 25.69 | 25.83 | +0.389% | 114,739 | +6.930% |
| 2026-01-09 | 25.54 | 25.80 | 25.54 | 25.73 | +0.626% | 119,293 | +7.346% |
| 2026-01-08 | 25.38 | 25.59 | 25.32 | 25.57 | +0.709% | 124,967 | +8.017% |
| 2026-01-07 | 25.77 | 25.77 | 25.32 | 25.39 | -1.129% | 115,830 | +8.783% |
| 2026-01-06 | 25.49 | 25.68 | 25.44 | 25.68 | +0.943% | 106,558 | +7.555% |
| 2026-01-05 | 25.30 | 25.56 | 25.22 | 25.44 | +0.633% | 135,881 | +8.569% |
| 2026-01-02 | 25.34 | 25.34 | 25.12 | 25.28 | +0.397% | 216,894 | +9.256% |
| 2025-12-31 | 25.32 | 25.33 | 25.12 | 25.18 | -0.079% | 210,292 | +9.690% |
| 2025-12-30 | 25.04 | 25.24 | 24.98 | 25.20 | +1.083% | 160,667 | +9.603% |
| 2025-12-29 | 24.95 | 24.99 | 24.84 | 24.93 | -0.080% | 114,368 | +10.790% |
| 2025-12-26 | 25.02 | 25.05 | 24.84 | 24.95 | +0.040% | 79,658 | +10.701% |
| 2025-12-24 | 24.73 | 25.00 | 24.73 | 24.94 | +0.727% | 38,461 | +10.746% |
| 2025-12-23 | 24.70 | 24.82 | 24.70 | 24.76 | +0.040% | 77,386 | +11.551% |
| 2025-12-22 | 24.61 | 24.88 | 24.51 | 24.75 | +0.569% | 110,179 | +11.596% |
| 2025-12-19 | 24.40 | 24.77 | 24.38 | 24.61 | +0.778% | 106,787 | +12.231% |
| 2025-12-18 | 24.55 | 24.71 | 24.35 | 24.42 | 0.000% | 102,279 | +13.104% |
| 2025-12-17 | 24.62 | 24.74 | 24.39 | 24.42 | -0.367% | 135,501 | +13.104% |
| 2025-12-16 | 24.65 | 24.66 | 24.48 | 24.51 | -0.528% | 114,408 | +12.689% |
| 2025-12-15 | 24.66 | 24.66 | 24.50 | 24.64 | +0.041% | 85,004 | +12.094% |
| 2025-12-12 | 24.73 | 24.77 | 24.54 | 24.63 | -0.081% | 97,952 | +12.140% |
| 2025-12-11 | 24.52 | 24.70 | 24.52 | 24.65 | +0.326% | 121,915 | +12.049% |
| 2025-12-10 | 24.32 | 24.68 | 24.30 | 24.57 | +1.320% | 136,402 | +12.414% |
| 2025-12-09 | 24.50 | 24.58 | 24.25 | 24.25 | -0.859% | 169,920 | +13.897% |
| 2025-12-08 | 24.51 | 24.67 | 24.30 | 24.46 | -0.245% | 112,445 | +12.919% |
| 2025-12-05 | 24.47 | 24.67 | 24.47 | 24.52 | +0.204% | 71,490 | +12.643% |
| 2025-12-04 | 24.53 | 24.59 | 24.38 | 24.47 | 0.000% | 128,911 | +12.873% |
| 2025-12-03 | 24.30 | 24.56 | 24.20 | 24.47 | +0.534% | 93,747 | +12.873% |
| 2025-12-02 | 24.35 | 24.41 | 24.12 | 24.34 | +0.454% | 151,168 | +13.476% |
| 2025-12-01 | 24.37 | 24.49 | 24.22 | 24.23 | -0.940% | 113,242 | +13.991% |
| 2025-11-28 | 24.47 | 24.55 | 24.27 | 24.46 | +0.576% | 111,624 | +12.919% |
| 2025-11-26 | 24.00 | 24.33 | 23.84 | 24.32 | +1.757% | 127,766 | +13.569% |
| 2025-11-25 | 23.70 | 24.09 | 23.70 | 23.90 | +0.886% | 157,334 | +15.565% |
| 2025-11-24 | 23.54 | 23.75 | 23.45 | 23.69 | +1.283% | 144,034 | +16.589% |
| 2025-11-21 | 23.04 | 23.49 | 23.01 | 23.39 | +1.696% | 96,940 | +18.085% |
| 2025-11-20 | 23.68 | 23.74 | 23.00 | 23.00 | -1.709% | 190,858 | +20.087% |
| 2025-11-19 | 23.59 | 23.75 | 23.30 | 23.40 | -1.057% | 168,827 | +18.034% |
| 2025-11-18 | 23.68 | 23.84 | 23.59 | 23.65 | -0.463% | 118,902 | +16.786% |
| 2025-11-17 | 24.00 | 24.12 | 23.59 | 23.76 | -1.041% | 200,693 | +16.246% |
| 2025-11-14 | 24.04 | 24.19 | 23.94 | 24.01 | -1.275% | 162,216 | +15.035% |
| 2025-11-13 | 24.64 | 24.79 | 24.26 | 24.32 | -1.299% | 105,447 | +13.569% |
| 2025-11-12 | 24.51 | 24.67 | 24.51 | 24.64 | +0.530% | 89,838 | +12.094% |
| 2025-11-11 | 24.44 | 24.59 | 24.23 | 24.51 | +0.451% | 78,554 | +12.689% |
| 2025-11-10 | 24.35 | 24.44 | 24.21 | 24.40 | +0.619% | 150,408 | +13.197% |
| 2025-11-07 | 24.30 | 24.43 | 24.03 | 24.25 | -0.206% | 189,184 | +13.897% |
| 2025-11-06 | 24.50 | 24.56 | 24.30 | 24.30 | -1.139% | 113,363 | +13.663% |
| 2025-11-05 | 24.50 | 24.65 | 24.32 | 24.58 | +0.614% | 171,712 | +12.368% |
| 2025-11-04 | 24.43 | 24.55 | 24.31 | 24.43 | -0.448% | 104,095 | +13.058% |
| 2025-11-03 | 24.67 | 24.67 | 24.43 | 24.54 | -0.406% | 113,935 | +12.551% |
| 2025-10-31 | 24.64 | 24.78 | 24.41 | 24.64 | +0.736% | 148,523 | +12.094% |
| 2025-10-30 | 24.33 | 24.46 | 24.15 | 24.46 | +0.576% | 159,106 | +12.919% |
| 2025-10-29 | 24.60 | 24.61 | 24.24 | 24.32 | -1.299% | 177,933 | +13.569% |
| 2025-10-28 | 24.71 | 24.75 | 24.56 | 24.64 | -0.041% | 124,105 | +12.094% |
| 2025-10-27 | 24.66 | 24.74 | 24.60 | 24.65 | +0.285% | 132,260 | +12.049% |
| 2025-10-24 | 24.60 | 24.62 | 24.49 | 24.58 | +0.367% | 68,569 | +12.368% |
| 2025-10-23 | 24.33 | 24.49 | 24.22 | 24.49 | +0.575% | 81,422 | +12.781% |
| 2025-10-22 | 24.52 | 24.52 | 24.21 | 24.35 | -0.287% | 107,838 | +13.429% |
| 2025-10-21 | 24.26 | 24.54 | 24.26 | 24.42 | +0.370% | 113,575 | +13.104% |
| 2025-10-20 | 24.41 | 24.44 | 24.16 | 24.33 | +0.289% | 94,767 | +13.522% |
| 2025-10-17 | 24.30 | 24.44 | 24.04 | 24.26 | +0.207% | 101,033 | +13.850% |
| 2025-10-16 | 24.39 | 24.46 | 24.07 | 24.21 | -0.411% | 112,580 | +14.085% |
| 2025-10-15 | 24.58 | 24.59 | 24.24 | 24.31 | -0.776% | 108,448 | +13.616% |
| 2025-10-14 | 24.33 | 24.61 | 24.15 | 24.50 | +0.180% | 109,827 | +12.735% |
| 2025-10-13 | 24.23 | 24.53 | 24.23 | 24.46 | +1.225% | 92,463 | +12.938% |
| 2025-10-10 | 24.62 | 24.69 | 24.12 | 24.16 | -1.868% | 133,808 | +14.321% |
| 2025-10-09 | 24.75 | 24.78 | 24.50 | 24.62 | -0.243% | 69,896 | +12.185% |
| 2025-10-08 | 24.73 | 24.73 | 24.55 | 24.68 | +0.203% | 104,331 | +11.912% |
| 2025-10-07 | 24.70 | 24.73 | 24.43 | 24.63 | +0.163% | 101,739 | +12.140% |
| 2025-10-06 | 24.56 | 24.69 | 24.41 | 24.59 | +0.081% | 126,708 | +12.322% |
| 2025-10-03 | 24.55 | 24.67 | 24.53 | 24.57 | +0.081% | 112,418 | +12.414% |
| 2025-10-02 | 24.37 | 24.60 | 24.24 | 24.55 | +0.615% | 177,935 | +12.505% |
| 2025-10-01 | 24.33 | 24.45 | 24.20 | 24.40 | -0.204% | 91,324 | +13.197% |
| 2025-09-30 | 24.46 | 24.52 | 24.24 | 24.45 | +0.246% | 132,128 | +12.965% |
| 2025-09-29 | 24.34 | 24.39 | 24.20 | 24.39 | +0.827% | 146,860 | +13.243% |
| 2025-09-26 | 24.05 | 24.29 | 24.05 | 24.19 | +0.499% | 72,769 | +14.179% |
| 2025-09-25 | 24.15 | 24.27 | 24.02 | 24.07 | -0.373% | 86,963 | +14.749% |
| 2025-09-24 | 24.27 | 24.37 | 24.01 | 24.16 | -0.041% | 78,897 | +14.321% |
| 2025-09-23 | 24.27 | 24.48 | 24.17 | 24.17 | -0.412% | 86,674 | +14.274% |
| 2025-09-22 | 24.26 | 24.39 | 24.21 | 24.27 | -0.165% | 79,383 | +13.803% |
| 2025-09-19 | 24.41 | 24.44 | 24.23 | 24.31 | -0.328% | 52,063 | +13.616% |
| 2025-09-18 | 24.30 | 24.44 | 24.17 | 24.39 | +0.743% | 73,719 | +13.243% |
| 2025-09-17 | 24.19 | 24.44 | 24.10 | 24.21 | +0.456% | 82,327 | +14.085% |
| 2025-09-16 | 24.11 | 24.22 | 24.10 | 24.10 | -0.248% | 79,524 | +14.606% |
| 2025-09-15 | 24.22 | 24.40 | 24.13 | 24.16 | -0.984% | 134,301 | +14.321% |
| 2025-09-12 | 24.50 | 24.60 | 24.39 | 24.40 | -0.286% | 65,841 | +13.197% |
| 2025-09-11 | 24.38 | 24.49 | 24.32 | 24.47 | +0.866% | 86,794 | +12.873% |
| 2025-09-10 | 24.35 | 24.42 | 24.25 | 24.26 | -0.206% | 76,078 | +13.850% |
| 2025-09-09 | 24.29 | 24.41 | 24.23 | 24.31 | +0.165% | 122,573 | +13.616% |
| 2025-09-08 | 24.38 | 24.40 | 24.25 | 24.27 | -0.206% | 119,999 | +13.803% |
| 2025-09-05 | 24.46 | 24.48 | 24.22 | 24.32 | -0.205% | 139,270 | +13.569% |
| 2025-09-04 | 24.34 | 24.40 | 24.24 | 24.37 | +0.453% | 102,796 | +13.336% |
| 2025-09-03 | 24.30 | 24.35 | 24.14 | 24.26 | -0.041% | 105,864 | +13.850% |
| 2025-09-02 | 24.24 | 24.29 | 24.07 | 24.27 | -0.410% | 129,213 | +13.803% |
| 2025-08-29 | 24.51 | 24.57 | 24.36 | 24.37 | -0.286% | 117,625 | +13.336% |
| 2025-08-28 | 24.34 | 24.45 | 24.25 | 24.44 | +0.700% | 115,833 | +13.011% |
| 2025-08-27 | 24.27 | 24.37 | 24.20 | 24.27 | +0.124% | 65,389 | +13.803% |
| 2025-08-26 | 24.29 | 24.33 | 24.07 | 24.24 | -0.165% | 67,589 | +13.944% |
| 2025-08-25 | 24.27 | 24.38 | 24.20 | 24.28 | -0.041% | 99,288 | +13.756% |
| 2025-08-22 | 24.06 | 24.29 | 23.99 | 24.29 | +1.504% | 72,104 | +13.709% |
| 2025-08-21 | 23.95 | 24.05 | 23.93 | 23.93 | -0.458% | 78,202 | +15.420% |
| 2025-08-20 | 24.06 | 24.30 | 23.95 | 24.04 | -0.290% | 92,823 | +14.892% |
| 2025-08-19 | 24.09 | 24.15 | 24.03 | 24.11 | +0.375% | 74,203 | +14.558% |
| 2025-08-18 | 23.99 | 24.11 | 23.99 | 24.02 | -0.249% | 109,207 | +14.988% |
| 2025-08-15 | 24.20 | 24.24 | 24.03 | 24.08 | -0.537% | 120,827 | +14.701% |
| 2025-08-14 | 24.19 | 24.34 | 24.13 | 24.21 | -0.206% | 113,291 | +14.085% |
| 2025-08-13 | 24.16 | 24.27 | 24.16 | 24.26 | +0.622% | 105,585 | +13.850% |
| 2025-08-12 | 23.80 | 24.13 | 23.80 | 24.11 | +1.601% | 228,779 | +14.558% |
| 2025-08-11 | 23.85 | 23.87 | 23.73 | 23.73 | -0.545% | 132,986 | +16.393% |
| 2025-08-08 | 23.90 | 23.95 | 23.78 | 23.86 | +0.294% | 107,003 | +15.759% |
| 2025-08-07 | 23.98 | 23.98 | 23.75 | 23.79 | -0.084% | 147,332 | +16.099% |
| 2025-08-06 | 23.76 | 23.89 | 23.70 | 23.81 | +0.591% | 155,100 | +16.002% |
| 2025-08-05 | 23.70 | 23.83 | 23.56 | 23.67 | -0.042% | 114,909 | +16.688% |
| 2025-08-04 | 23.60 | 23.80 | 23.54 | 23.68 | +0.339% | 121,506 | +16.639% |
| 2025-08-01 | 23.91 | 23.98 | 23.52 | 23.60 | -1.461% | 149,801 | +17.034% |
| 2025-07-31 | 24.26 | 24.31 | 23.95 | 23.95 | -0.664% | 150,766 | +15.324% |
| 2025-07-30 | 24.17 | 24.21 | 24.00 | 24.11 | -0.083% | 125,872 | +14.558% |
| 2025-07-29 | 24.15 | 24.27 | 24.10 | 24.13 | 0.000% | 87,491 | +14.463% |
| 2025-07-28 | 24.25 | 24.35 | 24.13 | 24.13 | -0.372% | 106,003 | +14.463% |
| 2025-07-25 | 24.25 | 24.25 | 24.12 | 24.22 | +0.290% | 61,871 | +14.038% |
| 2025-07-24 | 24.32 | 24.32 | 24.15 | 24.15 | -0.412% | 106,233 | +14.369% |
| 2025-07-23 | 24.13 | 24.34 | 24.13 | 24.25 | +0.497% | 137,523 | +13.897% |
| 2025-07-22 | 24.07 | 24.18 | 24.03 | 24.13 | +0.333% | 71,364 | +14.463% |
| 2025-07-21 | 23.92 | 24.18 | 23.92 | 24.05 | +0.334% | 96,771 | +14.844% |
| 2025-07-18 | 24.04 | 24.07 | 23.90 | 23.97 | +0.209% | 58,965 | +15.227% |
| 2025-07-17 | 23.98 | 24.04 | 23.91 | 23.92 | -0.167% | 109,919 | +15.468% |
| 2025-07-16 | 24.06 | 24.06 | 23.80 | 23.96 | -0.083% | 82,818 | +15.275% |
| 2025-07-15 | 24.20 | 24.28 | 23.93 | 23.98 | -1.357% | 227,355 | +15.179% |
| 2025-07-14 | 24.29 | 24.31 | 24.13 | 24.31 | +0.206% | 111,802 | +13.616% |
| 2025-07-11 | 24.38 | 24.38 | 24.20 | 24.26 | -0.492% | 91,341 | +13.850% |
| 2025-07-10 | 24.29 | 24.41 | 24.27 | 24.38 | +0.785% | 97,696 | +13.290% |
| 2025-07-09 | 24.27 | 24.30 | 24.10 | 24.19 | +0.373% | 135,056 | +14.179% |
| 2025-07-08 | 24.03 | 24.20 | 23.94 | 24.10 | +0.333% | 96,571 | +14.606% |
| 2025-07-07 | 24.21 | 24.31 | 23.95 | 24.02 | -1.557% | 304,270 | +14.988% |
| 2025-07-03 | 24.35 | 24.46 | 24.33 | 24.40 | +0.247% | 112,684 | +13.197% |
| 2025-07-02 | 24.24 | 24.40 | 24.14 | 24.34 | +0.537% | 117,777 | +13.476% |
| 2025-07-01 | 23.95 | 24.25 | 23.89 | 24.21 | +0.456% | 124,892 | +14.085% |
| 2025-06-30 | 24.09 | 24.13 | 23.92 | 24.10 | +0.459% | 181,288 | +14.606% |
| 2025-06-27 | 23.85 | 24.06 | 23.80 | 23.99 | +0.968% | 123,216 | +15.131% |
| 2025-06-26 | 23.56 | 23.87 | 23.56 | 23.76 | +0.678% | 114,978 | +16.246% |
| 2025-06-25 | 23.76 | 23.80 | 23.57 | 23.60 | -0.464% | 120,545 | +17.034% |
| 2025-06-24 | 23.63 | 23.80 | 23.60 | 23.71 | +0.894% | 147,294 | +16.491% |
| 2025-06-23 | 23.34 | 23.54 | 23.23 | 23.50 | +1.075% | 186,032 | +17.532% |
| 2025-06-20 | 23.41 | 23.43 | 23.23 | 23.25 | -0.386% | 133,721 | +18.796% |
| 2025-06-18 | 23.29 | 23.45 | 23.29 | 23.34 | +0.258% | 62,310 | +18.338% |
| 2025-06-17 | 23.27 | 23.45 | 23.22 | 23.28 | -0.640% | 91,994 | +18.643% |
| 2025-06-16 | 23.39 | 23.58 | 23.27 | 23.43 | 0.000% | 109,946 | +17.883% |
| 2025-06-13 | 23.55 | 23.64 | 23.36 | 23.43 | -1.056% | 93,206 | +17.883% |
| 2025-06-12 | 23.61 | 23.72 | 23.60 | 23.68 | +0.169% | 124,296 | +16.639% |
| 2025-06-11 | 23.65 | 23.75 | 23.61 | 23.64 | -0.042% | 84,340 | +16.836% |
| 2025-06-10 | 23.71 | 23.74 | 23.61 | 23.65 | +0.212% | 110,280 | +16.786% |
| 2025-06-09 | 23.53 | 23.67 | 23.52 | 23.60 | +0.468% | 137,333 | +17.034% |
| 2025-06-06 | 23.42 | 23.61 | 23.42 | 23.49 | +0.643% | 81,228 | +17.582% |
| 2025-06-05 | 23.53 | 23.54 | 23.33 | 23.34 | -0.681% | 116,087 | +18.338% |
| 2025-06-04 | 23.47 | 23.55 | 23.44 | 23.50 | +0.599% | 118,961 | +17.532% |
| 2025-06-03 | 23.21 | 23.47 | 23.17 | 23.36 | +0.387% | 108,330 | +18.236% |
| 2025-06-02 | 23.15 | 23.30 | 22.99 | 23.27 | +0.129% | 155,469 | +18.694% |
| 2025-05-30 | 23.29 | 23.57 | 23.04 | 23.24 | +0.086% | 148,692 | +18.847% |
| 2025-05-29 | 22.92 | 23.22 | 22.92 | 23.22 | +1.442% | 91,108 | +18.949% |
| 2025-05-28 | 23.12 | 23.29 | 22.89 | 22.89 | -1.123% | 128,416 | +20.664% |
| 2025-05-27 | 23.11 | 23.22 | 22.90 | 23.15 | +1.535% | 159,407 | +19.309% |
| 2025-05-23 | 22.73 | 22.89 | 22.68 | 22.80 | -0.175% | 105,882 | +21.140% |
| 2025-05-22 | 22.96 | 23.02 | 22.84 | 22.84 | -1.083% | 214,775 | +20.928% |
| 2025-05-21 | 23.42 | 23.47 | 23.01 | 23.09 | -1.745% | 100,884 | +19.619% |
| 2025-05-20 | 23.48 | 23.59 | 23.40 | 23.50 | +0.085% | 141,817 | +17.532% |
| 2025-05-19 | 23.41 | 23.53 | 23.01 | 23.48 | -0.255% | 111,491 | +17.632% |
| 2025-05-16 | 23.26 | 23.55 | 23.26 | 23.54 | +1.334% | 88,481 | +17.332% |
| 2025-05-15 | 23.16 | 23.45 | 23.09 | 23.23 | -0.684% | 78,907 | +18.898% |
| 2025-05-14 | 23.54 | 23.65 | 23.23 | 23.39 | -0.764% | 150,440 | +18.085% |
| 2025-05-13 | 23.28 | 23.64 | 23.28 | 23.57 | +1.029% | 182,114 | +17.183% |
| 2025-05-12 | 23.15 | 23.40 | 23.05 | 23.33 | +2.235% | 120,936 | +18.388% |
| 2025-05-09 | 22.89 | 22.92 | 22.79 | 22.82 | +0.220% | 71,636 | +21.034% |
| 2025-05-08 | 22.61 | 22.96 | 22.61 | 22.77 | +0.931% | 105,929 | +21.300% |
| 2025-05-07 | 22.58 | 22.81 | 22.50 | 22.56 | +0.267% | 184,105 | +22.429% |
| 2025-05-06 | 22.56 | 22.76 | 22.46 | 22.50 | -0.706% | 196,530 | +22.756% |
| 2025-05-05 | 22.45 | 22.75 | 22.45 | 22.66 | +0.711% | 276,779 | +21.889% |
| 2025-05-02 | 22.42 | 22.72 | 22.42 | 22.50 | +0.806% | 160,122 | +22.756% |
| 2025-05-01 | 22.30 | 22.49 | 22.07 | 22.32 | +0.225% | 162,122 | +23.746% |
| 2025-04-30 | 22.19 | 22.38 | 21.87 | 22.27 | -0.090% | 280,427 | +24.023% |
| 2025-04-29 | 21.97 | 22.36 | 21.97 | 22.29 | +0.814% | 178,158 | +23.912% |
| 2025-04-28 | 22.09 | 22.23 | 22.00 | 22.11 | -0.181% | 114,915 | +24.921% |
| 2025-04-25 | 22.16 | 22.18 | 21.99 | 22.15 | +0.408% | 91,239 | +24.695% |
| 2025-04-24 | 21.63 | 22.10 | 21.40 | 22.06 | +2.130% | 126,926 | +25.204% |
| 2025-04-23 | 21.60 | 21.87 | 21.46 | 21.60 | +1.599% | 166,184 | +27.870% |
| 2025-04-22 | 20.80 | 21.37 | 20.80 | 21.26 | +2.656% | 97,331 | +29.915% |
| 2025-04-21 | 21.01 | 21.30 | 20.56 | 20.71 | -2.724% | 150,929 | +33.366% |
| 2025-04-17 | 21.11 | 21.39 | 20.90 | 21.29 | +0.757% | 73,063 | +29.732% |
| 2025-04-16 | 21.44 | 21.65 | 21.05 | 21.13 | -1.858% | 137,831 | +30.715% |
| 2025-04-15 | 21.53 | 21.94 | 21.53 | 21.53 | 0.000% | 80,023 | +28.286% |