Dark

GDV
The Gabelli Dividend & Income Trust
stock NYSE Closed Ended Fund

Market Open

Aug 11, 2026 3:02:15 PM EDT

30.62USD+0.229%(+0.07)41,410

30.56Bid 30.63Ask 0.07Spread

Pre-market

0.00USD-100.000%(-30.39)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

30.50USD-0.164%(-0.05)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	30.5400	30.6400	30.540000	30.6200	+0.393%	41,410	0.000%
2026-08-10	30.3800	30.6000	30.235000	30.5000	+0.362%	99,162	+0.393%
2026-08-07	30.3800	30.5000	30.265000	30.3900	+0.796%	77,412	+0.757%
2026-08-06	30.2000	30.3400	30.060000	30.1500	-0.099%	55,329	+1.559%
2026-08-05	30.3200	30.4250	30.150100	30.1800	-0.033%	106,961	+1.458%
2026-08-04	29.8800	30.3000	29.880000	30.1900	+0.667%	130,601	+1.424%
2026-08-03	29.8500	30.0299	29.850000	29.9900	+0.773%	77,808	+2.101%
2026-07-31	29.8400	29.8850	29.600100	29.7600	+0.067%	80,458	+2.890%
2026-07-30	29.7200	29.9402	29.600000	29.7400	+0.541%	67,739	+2.959%
2026-07-29	29.8500	30.0000	29.521600	29.5800	-1.400%	81,030	+3.516%
2026-07-28	29.9500	30.0100	29.850100	30.0000	+0.604%	56,440	+2.067%
2026-07-27	29.9800	30.1000	29.760000	29.8200	+0.303%	115,040	+2.683%
2026-07-24	29.6400	29.8500	29.600000	29.7300	+0.643%	83,537	+2.994%
2026-07-23	29.4700	29.6280	29.400000	29.5400	-0.270%	98,768	+3.656%
2026-07-22	29.6100	29.8500	29.550000	29.6200	+0.034%	66,313	+3.376%
2026-07-21	29.5500	29.6500	29.420000	29.6100	+0.920%	82,708	+3.411%
2026-07-20	29.6000	29.8099	29.130000	29.3400	-0.979%	165,904	+4.363%
2026-07-17	29.5400	29.8400	29.540000	29.6300	-0.737%	92,523	+3.341%
2026-07-16	29.8700	30.1557	29.830000	29.8500	-0.301%	88,239	+2.580%
2026-07-15	29.8500	30.0746	29.850000	29.9400	+0.134%	84,178	+2.271%
2026-07-14	29.7200	29.9700	29.720000	29.9000	+0.437%	121,857	+2.408%
2026-07-13	29.6800	29.9200	29.680000	29.7700	+0.303%	92,510	+2.855%
2026-07-10	29.6900	29.8184	29.640000	29.6800	+0.135%	79,268	+3.167%
2026-07-09	29.7200	29.7500	29.550000	29.6400	+0.169%	97,290	+3.306%
2026-07-08	29.7300	29.7997	29.470000	29.5900	-0.805%	102,873	+3.481%
2026-07-07	29.8100	29.9353	29.685000	29.8300	+0.034%	111,887	+2.648%
2026-07-06	29.6000	30.0000	29.600000	29.8200	+0.845%	157,906	+2.683%
2026-07-02	29.5300	29.6928	29.430000	29.5700	+0.407%	49,929	+3.551%
2026-07-01	29.4500	29.5400	29.290100	29.4500	+0.170%	74,270	+3.973%
2026-06-30	29.1400	29.4986	29.140000	29.4000	+0.685%	114,057	+4.150%
2026-06-29	29.0500	29.3100	29.050000	29.2000	+1.495%	88,580	+4.863%
2026-06-26	28.9100	29.2799	28.770000	28.7700	-0.861%	62,706	+6.430%
2026-06-25	28.9800	29.2400	28.945000	29.0200	+0.834%	71,190	+5.513%
2026-06-24	28.8000	29.1000	28.680000	28.7800	-0.346%	89,257	+6.393%
2026-06-23	28.7500	28.9000	28.470000	28.8800	-0.311%	152,395	+6.025%
2026-06-22	28.9200	29.1050	28.890000	28.9700	0.000%	130,693	+5.696%
2026-06-18	29.0900	29.3500	28.970000	28.9700	+0.312%	104,834	+5.696%
2026-06-17	29.3100	29.4600	28.870000	28.8800	-1.433%	90,608	+6.025%
2026-06-16	29.3200	29.4600	29.220000	29.3000	0.000%	76,182	+4.505%
2026-06-15	29.2300	29.5400	29.155000	29.3000	+0.584%	92,123	+4.505%
2026-06-12	29.0900	29.2450	29.035000	29.1300	+0.483%	123,277	+5.115%
2026-06-11	28.6700	28.9900	28.595000	28.9900	+1.648%	111,365	+5.623%
2026-06-10	28.5500	28.9500	28.480000	28.5200	-0.070%	153,022	+7.363%
2026-06-09	28.8400	28.9500	28.185000	28.5400	-0.245%	307,368	+7.288%
2026-06-08	28.7300	28.9250	28.551000	28.6100	+0.140%	134,537	+7.026%
2026-06-05	29.0300	29.1105	28.420000	28.5700	-1.669%	165,373	+7.175%
2026-06-04	29.0000	29.1700	28.990000	29.0550	+0.121%	187,103	+5.386%
2026-06-03	29.2100	29.2400	29.010000	29.0200	-0.582%	101,476	+5.513%
2026-06-02	29.1000	29.5200	29.003000	29.1900	0.000%	131,319	+4.899%
2026-06-01	29.2000	29.3700	29.090100	29.1900	-0.171%	90,824	+4.899%
2026-05-29	29.1500	29.4242	29.150000	29.2400	-0.205%	130,295	+4.720%
2026-05-28	29.3000	29.4800	29.159800	29.3000	-0.136%	77,255	+4.505%
2026-05-27	29.3700	29.5400	29.200000	29.3400	+0.205%	77,261	+4.363%
2026-05-26	29.3800	29.4400	29.100000	29.2800	+0.688%	277,922	+4.577%
2026-05-22	29.0900	29.2501	28.980000	29.0800	+0.172%	99,488	+5.296%
2026-05-21	29.0500	29.1000	28.905000	29.0300	+0.034%	134,680	+5.477%
2026-05-20	28.7800	29.1000	28.750000	29.0200	+0.799%	113,406	+5.513%
2026-05-19	28.7800	28.9813	28.755000	28.7900	-0.069%	278,162	+6.356%
2026-05-18	28.7800	29.0000	28.512700	28.8100	+0.383%	214,100	+6.283%
2026-05-15	28.9600	29.4100	28.680000	28.7000	-1.442%	139,219	+6.690%
2026-05-14	29.0100	29.2400	29.010000	29.1200	-0.274%	93,918	+5.151%
2026-05-13	29.2200	29.3600	28.920000	29.2000	+0.206%	77,727	+4.863%
2026-05-12	29.1900	29.2800	28.980000	29.1400	-0.205%	83,571	+5.079%
2026-05-11	29.0000	29.3500	29.000000	29.2000	+0.378%	120,298	+4.863%
2026-05-08	29.1600	29.3500	29.025000	29.0900	-0.069%	135,058	+5.260%
2026-05-07	29.2100	29.3400	29.070000	29.1100	-0.547%	77,520	+5.187%
2026-05-06	29.0600	29.3800	29.060000	29.2700	+0.792%	117,012	+4.612%
2026-05-05	29.1600	29.2600	29.000000	29.0400	-0.343%	141,726	+5.441%
2026-05-04	29.3800	29.5400	28.919200	29.1400	-0.918%	98,842	+5.079%
2026-05-01	29.4500	29.5799	29.360000	29.4100	+0.341%	77,335	+4.114%
2026-04-30	29.2000	29.4300	29.000100	29.3100	+1.104%	123,630	+4.469%
2026-04-29	29.1500	29.2299	28.980000	28.9900	-0.481%	143,093	+5.623%
2026-04-28	29.1300	29.4000	29.100000	29.1300	-0.410%	78,296	+5.115%
2026-04-27	29.3600	29.4750	29.190000	29.2500	-0.137%	72,402	+4.684%
2026-04-24	29.3000	29.5100	29.230000	29.2900	+0.171%	100,216	+4.541%
2026-04-23	29.3700	29.5000	29.095000	29.2400	-0.510%	141,285	+4.720%
2026-04-22	29.3500	29.4000	29.250000	29.3900	+0.547%	90,957	+4.185%
2026-04-21	29.3600	29.3900	29.020000	29.2300	+0.068%	70,107	+4.755%
2026-04-20	29.2200	29.3800	29.100000	29.2100	-0.171%	149,254	+4.827%
2026-04-17	28.9300	29.2700	28.750000	29.2600	+1.421%	228,025	+4.648%
2026-04-16	28.7400	28.9599	28.740000	28.8500	-0.380%	76,731	+6.135%
2026-04-15	28.8200	29.0500	28.630100	28.9600	+0.312%	82,898	+5.732%
2026-04-14	28.5900	28.9999	28.590000	28.8700	+0.874%	109,800	+6.062%
2026-04-13	28.5500	28.7000	28.400000	28.6200	+0.105%	61,231	+6.988%
2026-04-10	28.5900	28.6900	28.520000	28.5900	+0.245%	81,773	+7.100%
2026-04-09	28.1500	28.6800	28.150000	28.5200	+1.171%	81,787	+7.363%
2026-04-08	28.0400	28.3700	27.940000	28.1900	+2.658%	75,296	+8.620%
2026-04-07	27.3600	27.6100	27.220000	27.4600	-0.036%	97,969	+11.508%
2026-04-06	27.3400	27.8400	27.220000	27.4700	+0.365%	98,455	+11.467%
2026-04-02	27.1500	27.5716	27.150000	27.3700	-0.109%	52,085	+11.874%
2026-04-01	27.1700	27.7300	27.005000	27.4000	+1.745%	124,479	+11.752%
2026-03-31	26.3600	27.0000	26.360000	26.9300	+2.747%	89,848	+13.702%
2026-03-30	26.3000	26.6500	26.140000	26.2100	+0.076%	55,452	+16.826%
2026-03-27	26.3000	26.5200	26.190000	26.1900	-1.244%	91,627	+16.915%
2026-03-26	26.9800	27.1300	26.520000	26.5200	-2.248%	106,595	+15.460%
2026-03-25	27.1700	27.3500	27.000000	27.1300	+0.930%	105,012	+12.864%
2026-03-24	26.6700	26.9700	26.300000	26.8800	+0.448%	172,718	+13.914%
2026-03-23	26.7000	26.9987	26.610000	26.7600	+1.595%	161,449	+14.425%
2026-03-20	26.7700	27.0000	26.230000	26.3400	-2.045%	112,969	+16.249%
2026-03-19	26.9900	26.9943	26.312000	26.8900	-0.848%	108,860	+13.871%
2026-03-18	27.3900	27.5700	27.050000	27.1200	-1.453%	86,375	+12.906%
2026-03-17	27.4800	27.6500	27.371000	27.5200	+0.036%	74,892	+11.265%
2026-03-16	27.5100	27.6800	27.365000	27.5100	+0.843%	85,544	+11.305%
2026-03-13	27.3600	27.6250	27.280000	27.2800	-0.146%	156,062	+12.243%
2026-03-12	27.4700	27.7450	27.300000	27.3200	-1.443%	86,341	+12.079%
2026-03-11	27.7300	27.8000	27.480000	27.7200	-0.252%	118,954	+10.462%
2026-03-10	27.7300	28.0700	27.612500	27.7900	+0.579%	104,070	+10.184%
2026-03-09	27.5000	27.7375	27.200000	27.6300	-0.612%	122,597	+10.822%
2026-03-06	27.9100	28.2100	27.700000	27.8000	-1.383%	121,229	+10.144%
2026-03-05	28.5600	28.6600	28.090200	28.1900	-1.502%	108,764	+8.620%
2026-03-04	28.6700	28.7999	28.590000	28.6200	-0.105%	126,157	+6.988%
2026-03-03	28.5500	28.8899	28.180000	28.6500	-1.275%	141,129	+6.876%
2026-03-02	28.7300	29.0991	28.580000	29.0200	+0.520%	74,052	+5.513%
2026-02-27	28.9400	29.0000	28.740000	28.8700	-0.688%	120,374	+6.062%
2026-02-26	29.2000	29.2000	28.890000	29.0700	-0.274%	184,412	+5.332%
2026-02-25	29.2300	29.2400	29.015000	29.1500	+0.206%	108,776	+5.043%
2026-02-24	29.0600	29.2400	28.970000	29.0900	+0.345%	76,859	+5.260%
2026-02-23	29.2000	29.2500	28.920000	28.9900	-0.617%	153,728	+5.623%
2026-02-20	29.1200	29.2500	29.010000	29.1700	+0.241%	114,467	+4.971%
2026-02-19	29.1700	29.2300	28.770000	29.1000	-0.240%	114,623	+5.223%
2026-02-18	29.1500	29.2500	29.080000	29.1700	-0.034%	147,924	+4.971%
2026-02-17	29.1700	29.3050	28.900100	29.1800	+0.344%	118,994	+4.935%
2026-02-13	28.9800	29.1900	28.901600	29.0800	+0.103%	79,045	+5.296%
2026-02-12	29.2000	29.3700	28.925000	29.0500	-0.548%	166,153	+5.404%
2026-02-11	29.3000	29.4600	28.990000	29.2100	-0.068%	156,233	+4.827%
2026-02-10	29.1800	29.3894	29.160000	29.2300	+0.068%	132,285	+4.755%
2026-02-09	29.0200	29.4499	28.960000	29.2100	+0.724%	244,085	+4.827%
2026-02-06	28.6800	29.0500	28.680000	29.0000	+1.222%	125,481	+5.586%
2026-02-05	28.6000	28.7700	28.550000	28.6500	-0.521%	150,258	+6.876%
2026-02-04	28.5800	28.8400	28.580000	28.8000	+0.559%	114,258	+6.319%
2026-02-03	28.4800	28.8099	28.480000	28.6400	+0.350%	121,512	+6.913%
2026-02-02	28.2400	28.6700	28.240000	28.5400	+0.493%	107,502	+7.288%
2026-01-30	28.4600	28.6400	28.180000	28.4000	-0.281%	138,291	+7.817%
2026-01-29	28.7400	28.7816	28.370000	28.4800	-0.593%	174,738	+7.514%
2026-01-28	28.8500	29.0000	28.600000	28.6500	-0.278%	122,564	+6.876%
2026-01-27	28.7800	28.7999	28.600100	28.7300	+0.244%	89,227	+6.578%
2026-01-26	28.6000	28.7400	28.468500	28.6600	+0.597%	120,620	+6.839%
2026-01-23	28.5400	28.5999	28.430000	28.4900	-0.280%	109,640	+7.476%
2026-01-22	28.5000	28.5700	28.440000	28.5700	+0.847%	135,149	+7.175%
2026-01-21	28.0600	28.3300	28.060000	28.3300	+1.251%	166,757	+8.083%
2026-01-20	28.1300	28.3245	27.970000	27.9800	-1.375%	184,911	+9.435%
2026-01-16	28.3400	28.5000	28.280000	28.3700	+0.212%	122,607	+7.931%
2026-01-15	28.2500	28.4499	28.250000	28.3100	-0.282%	133,119	+8.160%
2026-01-14	28.4400	28.5000	28.390000	28.3900	-0.526%	211,531	+7.855%
2026-01-13	28.6600	28.7000	28.500000	28.5400	-0.210%	251,597	+7.288%
2026-01-12	28.4300	28.6000	28.430000	28.6000	+0.421%	258,166	+7.063%
2026-01-09	28.2700	28.5400	28.192000	28.4800	+0.993%	116,321	+7.514%
2026-01-08	28.0700	28.2200	28.070000	28.2000	+0.249%	100,227	+8.582%
2026-01-07	28.2700	28.3000	28.100000	28.1300	-0.248%	86,856	+8.852%
2026-01-06	28.0300	28.2700	28.000000	28.2000	+0.714%	95,465	+8.582%
2026-01-05	27.8600	28.0600	27.860000	28.0000	+0.792%	158,082	+9.357%
2026-01-02	27.8300	27.8825	27.600000	27.7800	+0.036%	141,711	+10.223%
2025-12-31	27.8000	27.8602	27.750000	27.7700	-0.251%	131,410	+10.263%
2025-12-30	27.8500	27.8650	27.800000	27.8400	-0.072%	116,186	+9.986%
2025-12-29	27.8200	27.8936	27.775000	27.8600	+0.180%	139,415	+9.907%
2025-12-26	27.7500	27.9317	27.700100	27.8100	+0.433%	107,395	+10.104%
2025-12-24	27.6200	27.7500	27.620000	27.6900	+0.217%	55,147	+10.581%
2025-12-23	27.5900	27.6850	27.570000	27.6300	+0.218%	104,035	+10.822%
2025-12-22	27.6100	27.7195	27.420000	27.5700	-0.109%	117,854	+11.063%
2025-12-19	27.4000	27.6400	27.370000	27.6000	+1.099%	199,269	+10.942%
2025-12-18	27.3000	27.4000	27.170000	27.3000	+0.887%	138,229	+12.161%
2025-12-17	27.2500	27.4199	27.060000	27.0600	-0.770%	61,879	+13.156%
2025-12-16	27.2200	27.3683	27.120000	27.2700	+0.073%	84,059	+12.285%
2025-12-15	27.3000	27.3433	27.200000	27.2500	+0.479%	82,575	+12.367%
2025-12-12	27.2600	27.3600	27.080100	27.1200	-0.986%	74,279	+12.906%
2025-12-11	27.1700	27.4700	27.140000	27.3900	+0.699%	120,293	+11.793%
2025-12-10	26.9200	27.3300	26.900000	27.2000	+0.369%	227,517	+12.574%
2025-12-09	27.1300	27.3337	27.100000	27.1000	-0.331%	171,609	+12.989%
2025-12-08	27.4600	27.4900	27.020000	27.1900	-0.585%	88,541	+12.615%
2025-12-05	27.2100	27.4500	27.210000	27.3500	+0.330%	83,718	+11.956%
2025-12-04	27.3900	27.4500	27.200000	27.2600	-0.037%	62,877	+12.326%
2025-12-03	27.0900	27.2700	27.050100	27.2700	+0.664%	47,514	+12.285%
2025-12-02	27.2500	27.2800	27.050000	27.0900	-0.441%	84,917	+13.031%
2025-12-01	27.3300	27.3500	27.160000	27.2100	-0.693%	86,302	+12.532%
2025-11-28	27.1600	27.4900	26.960000	27.4000	+0.958%	37,989	+11.752%
2025-11-26	27.1200	27.3000	26.985600	27.1400	+0.444%	92,191	+12.822%
2025-11-25	26.8400	27.0400	26.750000	27.0200	+1.047%	106,626	+13.323%
2025-11-24	26.5800	26.8200	26.503800	26.7400	+1.288%	103,996	+14.510%
2025-11-21	26.2300	26.7250	26.180100	26.4000	+0.840%	166,375	+15.985%
2025-11-20	26.6500	27.0999	26.180000	26.1800	-1.208%	131,739	+16.960%
2025-11-19	26.3500	26.5000	26.310000	26.5000	+0.684%	143,288	+15.547%
2025-11-18	26.4400	26.5999	26.310000	26.3200	-1.164%	138,772	+16.337%
2025-11-17	27.0600	27.0600	26.560000	26.6300	-1.589%	79,135	+14.983%
2025-11-14	26.9600	27.1800	26.908600	27.0600	-0.074%	84,157	+13.156%
2025-11-13	27.1900	27.4000	27.080000	27.0800	-0.915%	120,369	+13.072%
2025-11-12	27.2300	27.5150	27.210000	27.3300	+0.404%	80,273	+12.038%
2025-11-11	27.0200	27.3300	27.000000	27.2200	+0.703%	72,758	+12.491%
2025-11-10	26.8500	27.0800	26.840000	27.0300	+1.350%	78,055	+13.282%
2025-11-07	26.7600	26.8800	26.510000	26.6700	-0.670%	149,727	+14.811%
2025-11-06	26.9100	26.9950	26.740000	26.8500	-0.037%	268,490	+14.041%
2025-11-05	26.7600	26.8700	26.610000	26.8600	+0.750%	65,623	+13.999%
2025-11-04	26.9000	26.9000	26.610000	26.6600	-1.296%	162,505	+14.854%
2025-11-03	27.1200	27.1200	26.900000	27.0100	-0.369%	58,912	+13.365%
2025-10-31	27.1000	27.1599	27.010000	27.1100	+0.370%	69,587	+12.947%
2025-10-30	26.9000	27.1599	26.900000	27.0100	-0.295%	110,206	+13.365%
2025-10-29	27.3000	27.4164	27.030000	27.0900	-0.733%	85,842	+13.031%
2025-10-28	27.4200	27.5400	27.150000	27.2900	-0.547%	126,987	+12.202%
2025-10-27	27.5400	27.5800	27.250100	27.4400	+0.697%	112,935	+11.589%
2025-10-24	27.2600	27.4400	27.250000	27.2500	+0.442%	103,135	+12.367%
2025-10-23	26.9300	27.1600	26.760000	27.1300	+1.156%	97,458	+12.864%
2025-10-22	27.0400	27.1600	26.820000	26.8200	-0.593%	78,133	+14.169%
2025-10-21	26.9600	27.1100	26.710000	26.9800	+0.335%	72,628	+13.491%
2025-10-20	26.7500	26.9999	26.720000	26.8900	+0.787%	65,734	+13.871%
2025-10-17	26.6800	26.9200	26.660000	26.6800	-0.522%	80,666	+14.768%
2025-10-16	27.1500	27.2699	26.790000	26.8200	-0.924%	64,143	+14.169%
2025-10-15	27.1200	27.2700	26.900600	27.0700	+0.782%	62,789	+13.114%
2025-10-14	26.7600	27.1200	26.710000	26.8600	0.000%	100,478	+13.999%
2025-10-13	26.7100	27.0800	26.600000	26.8600	+1.244%	93,424	+13.999%
2025-10-10	27.0800	27.2300	26.460000	26.5300	-1.959%	132,617	+15.417%
2025-10-09	27.4000	27.4000	26.980000	27.0600	-0.734%	118,021	+13.156%
2025-10-08	27.2000	27.3500	27.200000	27.2600	+0.221%	81,990	+12.326%
2025-10-07	27.3300	27.3395	27.150000	27.2000	-0.110%	100,445	+12.574%
2025-10-06	27.1300	27.2500	27.100000	27.2300	+0.369%	110,128	+12.450%
2025-10-03	27.2800	27.2800	27.060000	27.1300	+0.185%	86,657	+12.864%
2025-10-02	27.2400	27.2800	27.010100	27.0800	-0.697%	71,782	+13.072%
2025-10-01	27.1300	27.3000	27.110000	27.2700	+0.516%	59,813	+12.285%
2025-09-30	26.9700	27.1850	26.970000	27.1300	+0.222%	100,189	+12.864%
2025-09-29	27.1700	27.3700	26.860000	27.0700	+0.185%	79,880	+13.114%
2025-09-26	26.8600	27.3299	26.860000	27.0200	+0.596%	61,926	+13.323%
2025-09-25	27.2100	27.2100	26.860000	26.8600	-1.503%	106,004	+13.999%
2025-09-24	27.4100	27.5300	27.213600	27.2700	-0.110%	123,993	+12.285%
2025-09-23	27.4500	27.5300	27.270000	27.3000	-0.365%	120,934	+12.161%
2025-09-22	27.2600	27.4900	27.198400	27.4000	+0.624%	98,825	+11.752%
2025-09-19	27.2900	27.2900	27.180600	27.2300	+0.184%	66,895	+12.450%
2025-09-18	27.1700	27.3300	27.110000	27.1800	+0.295%	94,925	+12.656%
2025-09-17	27.0700	27.2500	27.060000	27.1000	-0.037%	75,252	+12.989%
2025-09-16	26.9900	27.1605	26.860100	27.1100	-0.147%	126,466	+12.947%
2025-09-15	27.2500	27.3300	27.120000	27.1500	+0.148%	178,012	+12.781%
2025-09-12	27.2000	27.2500	27.060000	27.1100	-0.221%	97,361	+12.947%
2025-09-11	27.0400	27.2500	27.010000	27.1700	+0.555%	96,248	+12.698%
2025-09-10	26.9600	27.0600	26.905000	27.0200	+0.409%	150,603	+13.323%
2025-09-09	26.9800	27.0000	26.900000	26.9100	+0.037%	67,108	+13.787%
2025-09-08	26.9500	26.9900	26.801700	26.9000	0.000%	57,184	+13.829%
2025-09-05	26.9900	27.0412	26.750000	26.9000	+0.186%	127,540	+13.829%
2025-09-04	26.7500	26.9541	26.720100	26.8500	+0.075%	109,165	+14.041%
2025-09-03	26.9500	26.9600	26.780000	26.8300	-0.260%	82,456	+14.126%
2025-09-02	26.7000	26.9500	26.580000	26.9000	-0.148%	217,245	+13.829%
2025-08-29	26.9700	26.9800	26.830000	26.9400	0.000%	60,462	+13.660%
2025-08-28	26.9500	26.9700	26.810000	26.9400	+0.410%	86,086	+13.660%
2025-08-27	26.8600	26.9300	26.800000	26.8300	+0.075%	88,690	+14.126%
2025-08-26	26.7100	26.8800	26.600000	26.8100	+0.075%	112,712	+14.211%
2025-08-25	26.8500	26.8900	26.720000	26.7900	+0.150%	135,645	+14.296%
2025-08-22	26.5300	26.8300	26.461700	26.7500	+1.172%	151,682	+14.467%
2025-08-21	26.3900	26.4900	26.335000	26.4400	+0.227%	115,062	+15.809%
2025-08-20	26.4500	26.4900	26.350000	26.3800	-0.453%	169,188	+16.073%
2025-08-19	26.5000	26.6420	26.370000	26.5000	+0.151%	106,386	+15.547%
2025-08-18	26.4400	26.5000	26.360000	26.4600	+0.038%	87,234	+15.722%
2025-08-15	26.6000	26.6000	26.410000	26.4500	-0.639%	112,611	+15.766%
2025-08-14	26.5700	26.7200	26.433200	26.6200	-0.486%	88,620	+15.026%
2025-08-13	26.6600	26.7500	26.550100	26.7500	+0.602%	76,960	+14.467%
2025-08-12	26.3700	26.5900	26.270100	26.5900	+1.334%	132,183	+15.156%
2025-08-11	26.3200	26.4386	26.240000	26.2400	-0.417%	93,954	+16.692%
2025-08-08	26.3900	26.3900	26.280000	26.3500	+0.305%	52,348	+16.205%
2025-08-07	26.3000	26.3999	26.230000	26.2700	+0.344%	92,774	+16.559%
2025-08-06	26.3300	26.3347	26.180000	26.1800	-0.191%	76,903	+16.960%
2025-08-05	26.2200	26.3000	25.990100	26.2300	+0.498%	71,183	+16.737%
2025-08-04	26.0000	26.1500	25.800000	26.1000	+1.163%	93,437	+17.318%
2025-08-01	26.1100	26.2068	25.745000	25.8000	-2.050%	130,021	+18.682%
2025-07-31	26.5000	26.5800	26.340000	26.3400	-0.491%	303,049	+16.249%
2025-07-30	26.5400	26.6100	26.380000	26.4700	0.000%	299,975	+15.678%
2025-07-29	26.6500	26.7122	26.450000	26.4700	-0.750%	116,145	+15.678%
2025-07-28	26.7500	26.7700	26.550000	26.6700	-0.037%	141,964	+14.811%
2025-07-25	26.5200	26.7300	26.520000	26.6800	+0.679%	131,646	+14.768%
2025-07-24	26.4200	26.6300	26.380000	26.5000	+0.151%	217,753	+15.547%
2025-07-23	26.3300	26.6799	26.330000	26.4600	+0.265%	248,959	+15.722%
2025-07-22	26.3100	26.4800	26.310000	26.3900	+0.342%	89,787	+16.029%
2025-07-21	26.2500	26.4200	26.140000	26.3000	+0.882%	121,585	+16.426%
2025-07-18	26.4600	26.4700	26.010000	26.0700	-0.837%	227,869	+17.453%
2025-07-17	26.2300	26.4523	26.220000	26.2900	-0.303%	138,137	+16.470%
2025-07-16	26.4000	26.5900	26.150000	26.3700	0.000%	138,381	+16.117%
2025-07-15	26.7500	26.7561	26.310000	26.3700	-1.051%	182,994	+16.117%
2025-07-14	26.6300	26.6746	26.510000	26.6500	+0.452%	318,576	+14.897%
2025-07-11	26.6000	26.6600	26.510000	26.5300	-0.413%	252,159	+15.417%
2025-07-10	26.6100	26.6700	26.550000	26.6400	+0.377%	84,128	+14.940%
2025-07-09	26.4600	26.5700	26.420000	26.5400	+0.416%	148,759	+15.373%
2025-07-08	26.5100	26.5200	26.400000	26.4300	-0.527%	137,927	+15.853%
2025-07-07	26.6000	26.6300	26.416800	26.5700	-0.225%	139,040	+15.243%
2025-07-03	26.5500	26.6700	26.517800	26.6300	+0.681%	78,154	+14.983%
2025-07-02	26.3100	26.4600	26.205000	26.4500	+0.724%	153,312	+15.766%
2025-07-01	26.0200	26.2900	26.000000	26.2600	+0.961%	123,427	+16.603%
2025-06-30	25.7700	26.0600	25.730000	26.0100	+0.970%	153,110	+17.724%
2025-06-27	25.7500	25.8900	25.686900	25.7600	+0.429%	105,951	+18.866%
2025-06-26	25.6100	25.6800	25.500000	25.6500	+0.667%	118,530	+19.376%
2025-06-25	25.5100	25.5100	25.330000	25.4800	+0.197%	194,282	+20.173%
2025-06-24	25.1600	25.4800	25.066000	25.4300	+2.088%	221,435	+20.409%
2025-06-23	24.9000	24.9900	24.730000	24.9100	+0.403%	121,938	+22.923%
2025-06-20	24.9200	24.9800	24.570000	24.8100	+0.283%	170,987	+23.418%
2025-06-18	24.8200	25.1399	24.740000	24.7400	-0.523%	82,688	+23.767%
2025-06-17	25.0300	25.2700	24.810000	24.8700	-0.877%	86,341	+23.120%
2025-06-16	25.1200	25.2850	24.980000	25.0900	+0.521%	69,834	+22.041%
2025-06-13	24.9800	25.1900	24.900000	24.9600	-1.109%	54,697	+22.676%
2025-06-12	25.3100	25.3903	25.240000	25.2400	-0.119%	92,311	+21.315%
2025-06-11	25.2200	25.4093	25.220000	25.2700	+0.079%	103,366	+21.171%
2025-06-10	25.1900	25.3000	25.090000	25.2500	+0.718%	105,134	+21.267%
2025-06-09	25.1600	25.2500	25.029600	25.0700	-0.159%	160,252	+22.138%
2025-06-06	25.0400	25.1800	25.010000	25.1100	+1.087%	94,543	+21.943%
2025-06-05	25.0200	25.1484	24.810000	24.8400	-0.719%	167,333	+23.269%
2025-06-04	24.9500	25.0999	24.830000	25.0200	+0.482%	114,721	+22.382%
2025-06-03	24.8000	25.0620	24.800000	24.9000	+0.161%	129,394	+22.972%
2025-06-02	24.7500	24.9628	24.640000	24.8600	+0.081%	84,317	+23.170%
2025-05-30	24.8300	24.9500	24.660000	24.8400	+0.121%	73,187	+23.269%
2025-05-29	24.7600	24.8100	24.580000	24.8100	+0.854%	99,655	+23.418%
2025-05-28	24.7600	24.9538	24.600000	24.6000	-0.726%	133,421	+24.472%
2025-05-27	24.7200	24.8499	24.670000	24.7800	+1.724%	111,540	+23.567%
2025-05-23	24.1200	24.6400	24.120000	24.3600	-0.368%	129,954	+25.698%
2025-05-22	24.6200	24.6900	24.360000	24.4500	-0.529%	162,308	+25.235%
2025-05-21	25.0900	25.1000	24.510000	24.5800	-2.072%	224,651	+24.573%
2025-05-20	24.8000	25.1400	24.722100	25.1000	+1.291%	327,551	+21.992%
2025-05-19	24.6400	24.8599	24.421400	24.7800	0.000%	124,947	+23.567%
2025-05-16	24.6200	24.8000	24.565000	24.7800	+0.650%	182,816	+23.567%
2025-05-15	24.5200	24.6762	24.320000	24.6200	+0.204%	264,800	+24.370%
2025-05-14	24.7400	24.7400	24.420000	24.5700	-0.081%	233,212	+24.624%
2025-05-13	24.5600	24.7100	24.384500	24.5900	+0.737%	124,429	+24.522%
2025-05-12	24.7700	24.7700	24.380000	24.4100	+1.581%	206,239	+25.440%
2025-05-09	24.1400	24.1900	23.945000	24.0300	+0.209%	77,919	+27.424%
2025-05-08	24.1500	24.2100	23.810000	23.9800	+0.419%	150,996	+27.690%
2025-05-07	23.8800	24.0500	23.710000	23.8800	+0.294%	112,128	+28.224%
2025-05-06	23.6100	23.9800	23.590000	23.8100	-0.543%	98,459	+28.601%
2025-05-05	23.8000	24.0834	23.800000	23.9400	-0.333%	154,129	+27.903%
2025-05-02	23.8600	24.0900	23.860000	24.0200	+1.179%	112,136	+27.477%
2025-05-01	23.7000	23.8600	23.626800	23.7400	+0.850%	290,569	+28.981%
2025-04-30	23.3200	23.6600	23.096400	23.5400	+0.042%	102,053	+30.076%
2025-04-29	23.3700	23.5499	23.290000	23.5300	+0.728%	198,905	+30.132%
2025-04-28	23.4300	23.5314	23.200000	23.3600	+0.215%	149,971	+31.079%
2025-04-25	23.2900	23.4200	23.105000	23.3100	+0.344%	99,592	+31.360%
2025-04-24	22.9900	23.3000	22.776000	23.2300	+1.353%	226,940	+31.812%
2025-04-23	23.0500	23.3700	22.880000	22.9200	+1.281%	148,632	+33.595%
2025-04-22	22.2300	22.7887	22.230000	22.6300	+2.630%	177,348	+35.307%
2025-04-21	22.4400	22.4400	21.820000	22.0500	-2.000%	163,377	+38.866%
2025-04-17	22.4300	22.7499	22.360100	22.5000	+0.806%	124,555	+36.089%
2025-04-16	22.5600	22.8543	22.130500	22.3200	-1.500%	121,808	+37.186%
2025-04-15	22.5800	22.9797	22.480000	22.6600	-0.264%	169,342	+35.128%
2025-04-14	23.0000	23.0000	22.600000	22.7200	+0.575%	151,820	+34.771%
2025-04-11	22.1700	22.7200	22.030000	22.5900	+1.940%	139,523	+35.547%
2025-04-10	22.7000	22.8400	21.620000	22.1600	-2.722%	248,942	+38.177%
2025-04-09	21.2000	22.9699	21.130000	22.7800	+7.860%	292,453	+34.416%
2025-04-08	21.8500	22.3300	20.975000	21.1200	+0.047%	372,972	+44.981%
2025-04-07	20.3400	21.6500	20.100000	21.1100	-2.404%	516,109	+45.050%
2025-04-04	22.5900	22.8100	21.500000	21.6300	-7.485%	426,396	+41.563%
2025-04-03	23.6800	23.9000	23.380000	23.3800	-4.062%	252,304	+30.967%
2025-04-02	24.1200	24.4000	23.960000	24.3700	+0.869%	149,395	+25.646%
2025-04-01	23.9900	24.3100	23.990000	24.1600	+0.124%	95,368	+26.738%
2025-03-31	23.9400	24.2700	23.820000	24.1300	+0.041%	115,227	+26.896%
2025-03-28	24.3000	24.4371	24.040000	24.1200	-0.741%	113,505	+26.949%
2025-03-27	24.4500	24.5199	24.285500	24.3000	-0.491%	91,623	+26.008%
2025-03-26	24.5200	24.5900	24.360600	24.4200	+0.041%	92,322	+25.389%
2025-03-25	24.5000	24.5700	24.410000	24.4100	-0.082%	171,613	+25.440%
2025-03-24	24.3800	24.5599	24.298500	24.4300	+1.159%	113,588	+25.338%
2025-03-21	24.0500	24.1500	23.950000	24.1500	0.000%	120,222	+26.791%
2025-03-20	24.1200	24.3200	24.062900	24.1500	+0.041%	154,355	+26.791%
2025-03-19	24.0600	24.3300	23.934200	24.1400	+0.709%	165,000	+26.843%
2025-03-18	23.8200	24.0000	23.820000	23.9700	-0.042%	140,930	+27.743%
2025-03-17	23.7400	24.0000	23.740000	23.9800	+0.672%	93,984	+27.690%
2025-03-14	23.6100	23.9342	23.610000	23.8200	+1.491%	108,784	+28.547%
2025-03-13	23.5800	23.7417	23.450000	23.4700	-0.719%	112,047	+30.464%
2025-03-12	23.7500	23.8600	23.530000	23.6400	+0.085%	147,735	+29.526%
2025-03-11	23.8700	23.9700	23.490000	23.6200	-0.881%	195,759	+29.636%
2025-03-10	24.0400	24.3012	23.720000	23.8300	-1.284%	188,943	+28.493%
2025-03-07	24.0000	24.3332	23.860000	24.1400	+0.416%	181,525	+26.843%
2025-03-06	24.0500	24.3000	24.010000	24.0400	-1.233%	193,747	+27.371%
2025-03-05	24.1500	24.3900	24.020000	24.3400	+0.996%	144,081	+25.801%
2025-03-04	24.3900	24.5550	24.070000	24.1000	-1.993%	225,513	+27.054%
2025-03-03	24.9100	25.0500	24.500100	24.5900	-0.887%	105,970	+24.522%
2025-02-28	24.5100	24.8100	24.510000	24.8100	+1.472%	112,248	+23.418%
2025-02-27	24.6500	24.7300	24.450000	24.4500	-0.690%	155,909	+25.235%
2025-02-26	24.7000	24.8700	24.620000	24.6200	-0.122%	90,053	+24.370%
2025-02-25	24.7900	24.9999	24.650000	24.6500	-0.444%	116,056	+24.219%
2025-02-24	25.0300	25.0500	24.720000	24.7600	-0.841%	216,730	+23.667%
2025-02-21	25.2300	25.3699	24.910000	24.9700	-0.795%	122,389	+22.627%
2025-02-20	25.3500	25.3800	25.170000	25.1700	-0.514%	147,762	+21.653%