Dark

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

Market Open

Oct 2, 2026 3:21:34 PM EDT

28.36USD+0.853%(+0.24)55,940

27.31Bid 28.39Ask 1.08Spread

Pre-market

Sep 29, 2026 8:37:30 AM EDT

28.64USD+1.849%(+0.52)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

28.12USD-0.213%(-0.06)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	28.4000	28.4000	28.3200	28.3600	+0.853%	55,940	0.000%
2026-10-01	28.2500	28.5650	27.9350	28.1200	-0.601%	101,044	+0.853%
2026-09-30	28.5100	28.5600	28.2500	28.2900	-0.597%	67,024	+0.247%
2026-09-29	28.5900	28.6150	28.3700	28.4600	-0.455%	72,842	-0.351%
2026-09-28	28.7800	28.9210	28.5608	28.5900	-1.244%	87,308	-0.804%
2026-09-25	28.9000	29.0400	28.7701	28.9500	+0.591%	91,194	-2.038%
2026-09-24	28.7100	28.9200	28.7000	28.7800	-0.208%	93,211	-1.459%
2026-09-23	29.1200	29.2295	28.8400	28.8400	-1.030%	93,226	-1.664%
2026-09-22	29.1000	29.2149	28.9700	29.1400	+0.103%	101,021	-2.677%
2026-09-21	29.0400	29.1500	28.9500	29.1100	+0.553%	59,092	-2.576%
2026-09-18	28.9800	29.0700	28.7200	28.9500	-0.413%	51,632	-2.038%
2026-09-17	29.1700	29.5899	28.9400	29.0700	+0.207%	69,291	-2.442%
2026-09-16	29.0500	29.3300	28.7500	29.0100	-0.583%	98,920	-2.241%
2026-09-15	29.4800	29.5300	29.1400	29.1800	-0.748%	150,245	-2.810%
2026-09-14	29.4400	29.5500	29.3300	29.4000	-0.508%	80,212	-3.537%
2026-09-11	29.5200	29.8700	29.5200	29.5500	+0.510%	94,621	-4.027%
2026-09-10	29.5500	29.7700	29.3500	29.4000	-1.043%	63,383	-3.537%
2026-09-09	29.8800	30.2288	29.6600	29.7100	-0.402%	85,447	-4.544%
2026-09-08	30.0600	30.1650	29.8200	29.8300	-0.500%	72,543	-4.928%
2026-09-04	30.2100	30.3300	29.9700	29.9800	-0.597%	60,949	-5.404%
2026-09-03	29.9500	30.2600	29.9100	30.1600	+0.903%	109,196	-5.968%
2026-09-02	29.9200	30.1420	29.8400	29.8900	-0.100%	315,842	-5.119%
2026-09-01	30.0700	30.6150	29.8500	29.9200	-0.796%	92,203	-5.214%
2026-08-31	30.3000	30.3000	30.1500	30.1600	-0.462%	91,561	-5.968%
2026-08-28	30.3100	30.4300	30.2500	30.3000	-0.099%	75,484	-6.403%
2026-08-27	30.4400	30.6128	30.2800	30.3300	-0.459%	103,560	-6.495%
2026-08-26	30.5000	30.6200	30.4501	30.4700	-0.392%	78,106	-6.925%
2026-08-25	30.6500	30.7494	30.4500	30.5900	+0.625%	101,715	-7.290%
2026-08-24	30.5500	30.5599	30.3300	30.4000	0.000%	104,276	-6.711%
2026-08-21	30.2100	30.4650	30.2100	30.4000	+0.863%	110,035	-6.711%
2026-08-20	30.3000	30.5599	30.1400	30.1400	-0.986%	73,988	-5.906%
2026-08-19	30.4500	30.6399	30.4400	30.4400	-0.033%	70,389	-6.833%
2026-08-18	30.5100	30.6360	30.3895	30.4500	-0.588%	49,344	-6.864%
2026-08-17	30.5900	30.8000	30.5383	30.6300	-0.423%	90,215	-7.411%
2026-08-14	30.8400	30.9600	30.7500	30.7600	-0.421%	72,481	-7.802%
2026-08-13	30.9800	31.0000	30.7599	30.8900	+0.619%	87,566	-8.190%
2026-08-12	30.5900	30.7699	30.4601	30.7000	+0.491%	54,122	-7.622%
2026-08-11	30.4600	30.6750	30.4600	30.5500	+0.164%	48,462	-7.169%
2026-08-10	30.3800	30.6000	30.2350	30.5000	+0.362%	99,162	-7.016%
2026-08-07	30.3800	30.5000	30.2650	30.3900	+0.796%	77,412	-6.680%
2026-08-06	30.2000	30.3400	30.0600	30.1500	-0.099%	55,329	-5.937%
2026-08-05	30.3200	30.4250	30.1501	30.1800	-0.033%	106,961	-6.030%
2026-08-04	29.8800	30.3000	29.8800	30.1900	+0.667%	130,601	-6.062%
2026-08-03	29.8500	30.0299	29.8500	29.9900	+0.773%	77,808	-5.435%
2026-07-31	29.8400	29.8850	29.6001	29.7600	+0.067%	80,458	-4.704%
2026-07-30	29.7200	29.9402	29.6000	29.7400	+0.541%	67,739	-4.640%
2026-07-29	29.8500	30.0000	29.5216	29.5800	-1.400%	81,030	-4.124%
2026-07-28	29.9500	30.0100	29.8501	30.0000	+0.604%	56,440	-5.467%
2026-07-27	29.9800	30.1000	29.7600	29.8200	+0.303%	115,040	-4.896%
2026-07-24	29.6400	29.8500	29.6000	29.7300	+0.643%	83,537	-4.608%
2026-07-23	29.4700	29.6280	29.4000	29.5400	-0.270%	98,768	-3.995%
2026-07-22	29.6100	29.8500	29.5500	29.6200	+0.034%	66,313	-4.254%
2026-07-21	29.5500	29.6500	29.4200	29.6100	+0.920%	82,708	-4.222%
2026-07-20	29.6000	29.8099	29.1300	29.3400	-0.979%	165,904	-3.340%
2026-07-17	29.5400	29.8400	29.5400	29.6300	-0.737%	92,523	-4.286%
2026-07-16	29.8700	30.1557	29.8300	29.8500	-0.301%	88,239	-4.992%
2026-07-15	29.8500	30.0746	29.8500	29.9400	+0.134%	84,178	-5.277%
2026-07-14	29.7200	29.9700	29.7200	29.9000	+0.437%	121,857	-5.151%
2026-07-13	29.6800	29.9200	29.6800	29.7700	+0.303%	92,510	-4.736%
2026-07-10	29.6900	29.8184	29.6400	29.6800	+0.135%	79,268	-4.447%
2026-07-09	29.7200	29.7500	29.5500	29.6400	+0.169%	97,290	-4.318%
2026-07-08	29.7300	29.7997	29.4700	29.5900	-0.805%	102,873	-4.157%
2026-07-07	29.8100	29.9353	29.6850	29.8300	+0.034%	111,887	-4.928%
2026-07-06	29.6000	30.0000	29.6000	29.8200	+0.845%	157,906	-4.896%
2026-07-02	29.5300	29.6928	29.4300	29.5700	+0.407%	49,929	-4.092%
2026-07-01	29.4500	29.5400	29.2901	29.4500	+0.170%	74,270	-3.701%
2026-06-30	29.1400	29.4986	29.1400	29.4000	+0.685%	114,057	-3.537%
2026-06-29	29.0500	29.3100	29.0500	29.2000	+1.495%	88,580	-2.877%
2026-06-26	28.9100	29.2799	28.7700	28.7700	-0.861%	62,706	-1.425%
2026-06-25	28.9800	29.2400	28.9450	29.0200	+0.834%	71,190	-2.274%
2026-06-24	28.8000	29.1000	28.6800	28.7800	-0.346%	89,257	-1.459%
2026-06-23	28.7500	28.9000	28.4700	28.8800	-0.311%	152,395	-1.801%
2026-06-22	28.9200	29.1050	28.8900	28.9700	0.000%	130,693	-2.106%
2026-06-18	29.0900	29.3500	28.9700	28.9700	+0.312%	104,834	-2.106%
2026-06-17	29.3100	29.4600	28.8700	28.8800	-1.433%	90,608	-1.801%
2026-06-16	29.3200	29.4600	29.2200	29.3000	0.000%	76,182	-3.208%
2026-06-15	29.2300	29.5400	29.1550	29.3000	+0.584%	92,123	-3.208%
2026-06-12	29.0900	29.2450	29.0350	29.1300	+0.483%	123,277	-2.643%
2026-06-11	28.6700	28.9900	28.5950	28.9900	+1.648%	111,365	-2.173%
2026-06-10	28.5500	28.9500	28.4800	28.5200	-0.070%	153,022	-0.561%
2026-06-09	28.8400	28.9500	28.1850	28.5400	-0.245%	307,368	-0.631%
2026-06-08	28.7300	28.9250	28.5510	28.6100	+0.140%	134,537	-0.874%
2026-06-05	29.0300	29.1105	28.4200	28.5700	-1.669%	165,373	-0.735%
2026-06-04	29.0000	29.1700	28.9900	29.0550	+0.121%	187,103	-2.392%
2026-06-03	29.2100	29.2400	29.0100	29.0200	-0.582%	101,476	-2.274%
2026-06-02	29.1000	29.5200	29.0030	29.1900	0.000%	131,319	-2.843%
2026-06-01	29.2000	29.3700	29.0901	29.1900	-0.171%	90,824	-2.843%
2026-05-29	29.1500	29.4242	29.1500	29.2400	-0.205%	130,295	-3.010%
2026-05-28	29.3000	29.4800	29.1598	29.3000	-0.136%	77,255	-3.208%
2026-05-27	29.3700	29.5400	29.2000	29.3400	+0.205%	77,261	-3.340%
2026-05-26	29.3800	29.4400	29.1000	29.2800	+0.688%	277,922	-3.142%
2026-05-22	29.0900	29.2501	28.9800	29.0800	+0.172%	99,488	-2.476%
2026-05-21	29.0500	29.1000	28.9050	29.0300	+0.034%	134,680	-2.308%
2026-05-20	28.7800	29.1000	28.7500	29.0200	+0.799%	113,406	-2.274%
2026-05-19	28.7800	28.9813	28.7550	28.7900	-0.069%	278,162	-1.494%
2026-05-18	28.7800	29.0000	28.5127	28.8100	+0.383%	214,100	-1.562%
2026-05-15	28.9600	29.4100	28.6800	28.7000	-1.442%	139,219	-1.185%
2026-05-14	29.0100	29.2400	29.0100	29.1200	-0.274%	93,918	-2.610%
2026-05-13	29.2200	29.3600	28.9200	29.2000	+0.206%	77,727	-2.877%
2026-05-12	29.1900	29.2800	28.9800	29.1400	-0.205%	83,571	-2.677%
2026-05-11	29.0000	29.3500	29.0000	29.2000	+0.378%	120,298	-2.877%
2026-05-08	29.1600	29.3500	29.0250	29.0900	-0.069%	135,058	-2.509%
2026-05-07	29.2100	29.3400	29.0700	29.1100	-0.547%	77,520	-2.576%
2026-05-06	29.0600	29.3800	29.0600	29.2700	+0.792%	117,012	-3.109%
2026-05-05	29.1600	29.2600	29.0000	29.0400	-0.343%	141,726	-2.342%
2026-05-04	29.3800	29.5400	28.9192	29.1400	-0.918%	98,842	-2.677%
2026-05-01	29.4500	29.5799	29.3600	29.4100	+0.341%	77,335	-3.570%
2026-04-30	29.2000	29.4300	29.0001	29.3100	+1.104%	123,630	-3.241%
2026-04-29	29.1500	29.2299	28.9800	28.9900	-0.481%	143,093	-2.173%
2026-04-28	29.1300	29.4000	29.1000	29.1300	-0.410%	78,296	-2.643%
2026-04-27	29.3600	29.4750	29.1900	29.2500	-0.137%	72,402	-3.043%
2026-04-24	29.3000	29.5100	29.2300	29.2900	+0.171%	100,216	-3.175%
2026-04-23	29.3700	29.5000	29.0950	29.2400	-0.510%	141,285	-3.010%
2026-04-22	29.3500	29.4000	29.2500	29.3900	+0.547%	90,957	-3.505%
2026-04-21	29.3600	29.3900	29.0200	29.2300	+0.068%	70,107	-2.976%
2026-04-20	29.2200	29.3800	29.1000	29.2100	-0.171%	149,254	-2.910%
2026-04-17	28.9300	29.2700	28.7500	29.2600	+1.421%	228,025	-3.076%
2026-04-16	28.7400	28.9599	28.7400	28.8500	-0.380%	76,731	-1.698%
2026-04-15	28.8200	29.0500	28.6301	28.9600	+0.312%	82,898	-2.072%
2026-04-14	28.5900	28.9999	28.5900	28.8700	+0.874%	109,800	-1.767%
2026-04-13	28.5500	28.7000	28.4000	28.6200	+0.105%	61,231	-0.908%
2026-04-10	28.5900	28.6900	28.5200	28.5900	+0.245%	81,773	-0.804%
2026-04-09	28.1500	28.6800	28.1500	28.5200	+1.171%	81,787	-0.561%
2026-04-08	28.0400	28.3700	27.9400	28.1900	+2.658%	75,296	+0.603%
2026-04-07	27.3600	27.6100	27.2200	27.4600	-0.036%	97,969	+3.277%
2026-04-06	27.3400	27.8400	27.2200	27.4700	+0.365%	98,455	+3.240%
2026-04-02	27.1500	27.5716	27.1500	27.3700	-0.109%	52,085	+3.617%
2026-04-01	27.1700	27.7300	27.0050	27.4000	+1.745%	124,479	+3.504%
2026-03-31	26.3600	27.0000	26.3600	26.9300	+2.747%	89,848	+5.310%
2026-03-30	26.3000	26.6500	26.1400	26.2100	+0.076%	55,452	+8.203%
2026-03-27	26.3000	26.5200	26.1900	26.1900	-1.244%	91,627	+8.286%
2026-03-26	26.9800	27.1300	26.5200	26.5200	-2.248%	106,595	+6.938%
2026-03-25	27.1700	27.3500	27.0000	27.1300	+0.930%	105,012	+4.534%
2026-03-24	26.6700	26.9700	26.3000	26.8800	+0.448%	172,718	+5.506%
2026-03-23	26.7000	26.9987	26.6100	26.7600	+1.595%	161,449	+5.979%
2026-03-20	26.7700	27.0000	26.2300	26.3400	-2.045%	112,969	+7.669%
2026-03-19	26.9900	26.9943	26.3120	26.8900	-0.848%	108,860	+5.467%
2026-03-18	27.3900	27.5700	27.0500	27.1200	-1.453%	86,375	+4.572%
2026-03-17	27.4800	27.6500	27.3710	27.5200	+0.036%	74,892	+3.052%
2026-03-16	27.5100	27.6800	27.3650	27.5100	+0.843%	85,544	+3.090%
2026-03-13	27.3600	27.6250	27.2800	27.2800	-0.146%	156,062	+3.959%
2026-03-12	27.4700	27.7450	27.3000	27.3200	-1.443%	86,341	+3.807%
2026-03-11	27.7300	27.8000	27.4800	27.7200	-0.252%	118,954	+2.309%
2026-03-10	27.7300	28.0700	27.6125	27.7900	+0.579%	104,070	+2.051%
2026-03-09	27.5000	27.7375	27.2000	27.6300	-0.612%	122,597	+2.642%
2026-03-06	27.9100	28.2100	27.7000	27.8000	-1.383%	121,229	+2.014%
2026-03-05	28.5600	28.6600	28.0902	28.1900	-1.502%	108,764	+0.603%
2026-03-04	28.6700	28.7999	28.5900	28.6200	-0.105%	126,157	-0.908%
2026-03-03	28.5500	28.8899	28.1800	28.6500	-1.275%	141,129	-1.012%
2026-03-02	28.7300	29.0991	28.5800	29.0200	+0.520%	74,052	-2.274%
2026-02-27	28.9400	29.0000	28.7400	28.8700	-0.688%	120,374	-1.767%
2026-02-26	29.2000	29.2000	28.8900	29.0700	-0.274%	184,412	-2.442%
2026-02-25	29.2300	29.2400	29.0150	29.1500	+0.206%	108,776	-2.710%
2026-02-24	29.0600	29.2400	28.9700	29.0900	+0.345%	76,859	-2.509%
2026-02-23	29.2000	29.2500	28.9200	28.9900	-0.617%	153,728	-2.173%
2026-02-20	29.1200	29.2500	29.0100	29.1700	+0.241%	114,467	-2.777%
2026-02-19	29.1700	29.2300	28.7700	29.1000	-0.240%	114,623	-2.543%
2026-02-18	29.1500	29.2500	29.0800	29.1700	-0.034%	147,924	-2.777%
2026-02-17	29.1700	29.3050	28.9001	29.1800	+0.344%	118,994	-2.810%
2026-02-13	28.9800	29.1900	28.9016	29.0800	+0.103%	79,045	-2.476%
2026-02-12	29.2000	29.3700	28.9250	29.0500	-0.548%	166,153	-2.375%
2026-02-11	29.3000	29.4600	28.9900	29.2100	-0.068%	156,233	-2.910%
2026-02-10	29.1800	29.3894	29.1600	29.2300	+0.068%	132,285	-2.976%
2026-02-09	29.0200	29.4499	28.9600	29.2100	+0.724%	244,085	-2.910%
2026-02-06	28.6800	29.0500	28.6800	29.0000	+1.222%	125,481	-2.207%
2026-02-05	28.6000	28.7700	28.5500	28.6500	-0.521%	150,258	-1.012%
2026-02-04	28.5800	28.8400	28.5800	28.8000	+0.559%	114,258	-1.528%
2026-02-03	28.4800	28.8099	28.4800	28.6400	+0.350%	121,512	-0.978%
2026-02-02	28.2400	28.6700	28.2400	28.5400	+0.493%	107,502	-0.631%
2026-01-30	28.4600	28.6400	28.1800	28.4000	-0.281%	138,291	-0.141%
2026-01-29	28.7400	28.7816	28.3700	28.4800	-0.593%	174,738	-0.421%
2026-01-28	28.8500	29.0000	28.6000	28.6500	-0.278%	122,564	-1.012%
2026-01-27	28.7800	28.7999	28.6001	28.7300	+0.244%	89,227	-1.288%
2026-01-26	28.6000	28.7400	28.4685	28.6600	+0.597%	120,620	-1.047%
2026-01-23	28.5400	28.5999	28.4300	28.4900	-0.280%	109,640	-0.456%
2026-01-22	28.5000	28.5700	28.4400	28.5700	+0.847%	135,149	-0.735%
2026-01-21	28.0600	28.3300	28.0600	28.3300	+1.251%	166,757	+0.106%
2026-01-20	28.1300	28.3245	27.9700	27.9800	-1.375%	184,911	+1.358%
2026-01-16	28.3400	28.5000	28.2800	28.3700	+0.212%	122,607	-0.035%
2026-01-15	28.2500	28.4499	28.2500	28.3100	-0.282%	133,119	+0.177%
2026-01-14	28.4400	28.5000	28.3900	28.3900	-0.526%	211,531	-0.106%
2026-01-13	28.6600	28.7000	28.5000	28.5400	-0.210%	251,597	-0.631%
2026-01-12	28.4300	28.6000	28.4300	28.6000	+0.421%	258,166	-0.839%
2026-01-09	28.2700	28.5400	28.1920	28.4800	+0.993%	116,321	-0.421%
2026-01-08	28.0700	28.2200	28.0700	28.2000	+0.249%	100,227	+0.567%
2026-01-07	28.2700	28.3000	28.1000	28.1300	-0.248%	86,856	+0.818%
2026-01-06	28.0300	28.2700	28.0000	28.2000	+0.714%	95,465	+0.567%
2026-01-05	27.8600	28.0600	27.8600	28.0000	+0.792%	158,082	+1.286%
2026-01-02	27.8300	27.8825	27.6000	27.7800	+0.036%	141,711	+2.088%
2025-12-31	27.8000	27.8602	27.7500	27.7700	-0.251%	131,410	+2.125%
2025-12-30	27.8500	27.8650	27.8000	27.8400	-0.072%	116,186	+1.868%
2025-12-29	27.8200	27.8936	27.7750	27.8600	+0.180%	139,415	+1.795%
2025-12-26	27.7500	27.9317	27.7001	27.8100	+0.433%	107,395	+1.978%
2025-12-24	27.6200	27.7500	27.6200	27.6900	+0.217%	55,147	+2.420%
2025-12-23	27.5900	27.6850	27.5700	27.6300	+0.218%	104,035	+2.642%
2025-12-22	27.6100	27.7195	27.4200	27.5700	-0.109%	117,854	+2.865%
2025-12-19	27.4000	27.6400	27.3700	27.6000	+1.099%	199,269	+2.754%
2025-12-18	27.3000	27.4000	27.1700	27.3000	+0.887%	138,229	+3.883%
2025-12-17	27.2500	27.4199	27.0600	27.0600	-0.770%	61,879	+4.804%
2025-12-16	27.2200	27.3683	27.1200	27.2700	+0.073%	84,059	+3.997%
2025-12-15	27.3000	27.3433	27.2000	27.2500	+0.479%	82,575	+4.073%
2025-12-12	27.2600	27.3600	27.0801	27.1200	-0.986%	74,279	+4.572%
2025-12-11	27.1700	27.4700	27.1400	27.3900	+0.699%	120,293	+3.541%
2025-12-10	26.9200	27.3300	26.9000	27.2000	+0.369%	227,517	+4.265%
2025-12-09	27.1300	27.3337	27.1000	27.1000	-0.331%	171,609	+4.649%
2025-12-08	27.4600	27.4900	27.0200	27.1900	-0.585%	88,541	+4.303%
2025-12-05	27.2100	27.4500	27.2100	27.3500	+0.330%	83,718	+3.693%
2025-12-04	27.3900	27.4500	27.2000	27.2600	-0.037%	62,877	+4.035%
2025-12-03	27.0900	27.2700	27.0501	27.2700	+0.664%	47,514	+3.997%
2025-12-02	27.2500	27.2800	27.0500	27.0900	-0.441%	84,917	+4.688%
2025-12-01	27.3300	27.3500	27.1600	27.2100	-0.693%	86,302	+4.226%
2025-11-28	27.1600	27.4900	26.9600	27.4000	+0.958%	37,989	+3.504%
2025-11-26	27.1200	27.3000	26.9856	27.1400	+0.444%	92,191	+4.495%
2025-11-25	26.8400	27.0400	26.7500	27.0200	+1.047%	106,626	+4.959%
2025-11-24	26.5800	26.8200	26.5038	26.7400	+1.288%	103,996	+6.058%
2025-11-21	26.2300	26.7250	26.1801	26.4000	+0.840%	166,375	+7.424%
2025-11-20	26.6500	27.0999	26.1800	26.1800	-1.208%	131,739	+8.327%
2025-11-19	26.3500	26.5000	26.3100	26.5000	+0.684%	143,288	+7.019%
2025-11-18	26.4400	26.5999	26.3100	26.3200	-1.164%	138,772	+7.751%
2025-11-17	27.0600	27.0600	26.5600	26.6300	-1.589%	79,135	+6.496%
2025-11-14	26.9600	27.1800	26.9086	27.0600	-0.074%	84,157	+4.804%
2025-11-13	27.1900	27.4000	27.0800	27.0800	-0.915%	120,369	+4.727%
2025-11-12	27.2300	27.5150	27.2100	27.3300	+0.404%	80,273	+3.769%
2025-11-11	27.0200	27.3300	27.0000	27.2200	+0.703%	72,758	+4.188%
2025-11-10	26.8500	27.0800	26.8400	27.0300	+1.350%	78,055	+4.920%
2025-11-07	26.7600	26.8800	26.5100	26.6700	-0.670%	149,727	+6.337%
2025-11-06	26.9100	26.9950	26.7400	26.8500	-0.037%	268,490	+5.624%
2025-11-05	26.7600	26.8700	26.6100	26.8600	+0.750%	65,623	+5.585%
2025-11-04	26.9000	26.9000	26.6100	26.6600	-1.296%	162,505	+6.377%
2025-11-03	27.1200	27.1200	26.9000	27.0100	-0.369%	58,912	+4.998%
2025-10-31	27.1000	27.1599	27.0100	27.1100	+0.370%	69,587	+4.611%
2025-10-30	26.9000	27.1599	26.9000	27.0100	-0.295%	110,206	+4.998%
2025-10-29	27.3000	27.4164	27.0300	27.0900	-0.733%	85,842	+4.688%
2025-10-28	27.4200	27.5400	27.1500	27.2900	-0.547%	126,987	+3.921%
2025-10-27	27.5400	27.5800	27.2501	27.4400	+0.697%	112,935	+3.353%
2025-10-24	27.2600	27.4400	27.2500	27.2500	+0.442%	103,135	+4.073%
2025-10-23	26.9300	27.1600	26.7600	27.1300	+1.156%	97,458	+4.534%
2025-10-22	27.0400	27.1600	26.8200	26.8200	-0.593%	78,133	+5.742%
2025-10-21	26.9600	27.1100	26.7100	26.9800	+0.335%	72,628	+5.115%
2025-10-20	26.7500	26.9999	26.7200	26.8900	+0.787%	65,734	+5.467%
2025-10-17	26.6800	26.9200	26.6600	26.6800	-0.522%	80,666	+6.297%
2025-10-16	27.1500	27.2699	26.7900	26.8200	-0.924%	64,143	+5.742%
2025-10-15	27.1200	27.2700	26.9006	27.0700	+0.782%	62,789	+4.765%
2025-10-14	26.7600	27.1200	26.7100	26.8600	0.000%	100,478	+5.585%
2025-10-13	26.7100	27.0800	26.6000	26.8600	+1.244%	93,424	+5.585%
2025-10-10	27.0800	27.2300	26.4600	26.5300	-1.959%	132,617	+6.898%
2025-10-09	27.4000	27.4000	26.9800	27.0600	-0.734%	118,021	+4.804%
2025-10-08	27.2000	27.3500	27.2000	27.2600	+0.221%	81,990	+4.035%
2025-10-07	27.3300	27.3395	27.1500	27.2000	-0.110%	100,445	+4.265%
2025-10-06	27.1300	27.2500	27.1000	27.2300	+0.369%	110,128	+4.150%
2025-10-03	27.2800	27.2800	27.0600	27.1300	+0.185%	86,657	+4.534%
2025-10-02	27.2400	27.2800	27.0101	27.0800	-0.697%	71,782	+4.727%
2025-10-01	27.1300	27.3000	27.1100	27.2700	+0.516%	59,813	+3.997%
2025-09-30	26.9700	27.1850	26.9700	27.1300	+0.222%	100,189	+4.534%
2025-09-29	27.1700	27.3700	26.8600	27.0700	+0.185%	79,880	+4.765%
2025-09-26	26.8600	27.3299	26.8600	27.0200	+0.596%	61,926	+4.959%
2025-09-25	27.2100	27.2100	26.8600	26.8600	-1.503%	106,004	+5.585%
2025-09-24	27.4100	27.5300	27.2136	27.2700	-0.110%	123,993	+3.997%
2025-09-23	27.4500	27.5300	27.2700	27.3000	-0.365%	120,934	+3.883%
2025-09-22	27.2600	27.4900	27.1984	27.4000	+0.624%	98,825	+3.504%
2025-09-19	27.2900	27.2900	27.1806	27.2300	+0.184%	66,895	+4.150%
2025-09-18	27.1700	27.3300	27.1100	27.1800	+0.295%	94,925	+4.341%
2025-09-17	27.0700	27.2500	27.0600	27.1000	-0.037%	75,252	+4.649%
2025-09-16	26.9900	27.1605	26.8601	27.1100	-0.147%	126,466	+4.611%
2025-09-15	27.2500	27.3300	27.1200	27.1500	+0.148%	178,012	+4.457%
2025-09-12	27.2000	27.2500	27.0600	27.1100	-0.221%	97,361	+4.611%
2025-09-11	27.0400	27.2500	27.0100	27.1700	+0.555%	96,248	+4.380%
2025-09-10	26.9600	27.0600	26.9050	27.0200	+0.409%	150,603	+4.959%
2025-09-09	26.9800	27.0000	26.9000	26.9100	+0.037%	67,108	+5.388%
2025-09-08	26.9500	26.9900	26.8017	26.9000	0.000%	57,184	+5.428%
2025-09-05	26.9900	27.0412	26.7500	26.9000	+0.186%	127,540	+5.428%
2025-09-04	26.7500	26.9541	26.7201	26.8500	+0.075%	109,165	+5.624%
2025-09-03	26.9500	26.9600	26.7800	26.8300	-0.260%	82,456	+5.703%
2025-09-02	26.7000	26.9500	26.5800	26.9000	-0.148%	217,245	+5.428%
2025-08-29	26.9700	26.9800	26.8300	26.9400	0.000%	60,462	+5.271%
2025-08-28	26.9500	26.9700	26.8100	26.9400	+0.410%	86,086	+5.271%
2025-08-27	26.8600	26.9300	26.8000	26.8300	+0.075%	88,690	+5.703%
2025-08-26	26.7100	26.8800	26.6000	26.8100	+0.075%	112,712	+5.781%
2025-08-25	26.8500	26.8900	26.7200	26.7900	+0.150%	135,645	+5.860%
2025-08-22	26.5300	26.8300	26.4617	26.7500	+1.172%	151,682	+6.019%
2025-08-21	26.3900	26.4900	26.3350	26.4400	+0.227%	115,062	+7.262%
2025-08-20	26.4500	26.4900	26.3500	26.3800	-0.453%	169,188	+7.506%
2025-08-19	26.5000	26.6420	26.3700	26.5000	+0.151%	106,386	+7.019%
2025-08-18	26.4400	26.5000	26.3600	26.4600	+0.038%	87,234	+7.181%
2025-08-15	26.6000	26.6000	26.4100	26.4500	-0.639%	112,611	+7.221%
2025-08-14	26.5700	26.7200	26.4332	26.6200	-0.486%	88,620	+6.536%
2025-08-13	26.6600	26.7500	26.5501	26.7500	+0.602%	76,960	+6.019%
2025-08-12	26.3700	26.5900	26.2701	26.5900	+1.334%	132,183	+6.657%
2025-08-11	26.3200	26.4386	26.2400	26.2400	-0.417%	93,954	+8.079%
2025-08-08	26.3900	26.3900	26.2800	26.3500	+0.305%	52,348	+7.628%
2025-08-07	26.3000	26.3999	26.2300	26.2700	+0.344%	92,774	+7.956%
2025-08-06	26.3300	26.3347	26.1800	26.1800	-0.191%	76,903	+8.327%
2025-08-05	26.2200	26.3000	25.9901	26.2300	+0.498%	71,183	+8.120%
2025-08-04	26.0000	26.1500	25.8000	26.1000	+1.163%	93,437	+8.659%
2025-08-01	26.1100	26.2068	25.7450	25.8000	-2.050%	130,021	+9.922%
2025-07-31	26.5000	26.5800	26.3400	26.3400	-0.491%	303,049	+7.669%
2025-07-30	26.5400	26.6100	26.3800	26.4700	0.000%	299,975	+7.140%
2025-07-29	26.6500	26.7122	26.4500	26.4700	-0.750%	116,145	+7.140%
2025-07-28	26.7500	26.7700	26.5500	26.6700	-0.037%	141,964	+6.337%
2025-07-25	26.5200	26.7300	26.5200	26.6800	+0.679%	131,646	+6.297%
2025-07-24	26.4200	26.6300	26.3800	26.5000	+0.151%	217,753	+7.019%
2025-07-23	26.3300	26.6799	26.3300	26.4600	+0.265%	248,959	+7.181%
2025-07-22	26.3100	26.4800	26.3100	26.3900	+0.342%	89,787	+7.465%
2025-07-21	26.2500	26.4200	26.1400	26.3000	+0.882%	121,585	+7.833%
2025-07-18	26.4600	26.4700	26.0100	26.0700	-0.837%	227,869	+8.784%
2025-07-17	26.2300	26.4523	26.2200	26.2900	-0.303%	138,137	+7.874%
2025-07-16	26.4000	26.5900	26.1500	26.3700	0.000%	138,381	+7.546%
2025-07-15	26.7500	26.7561	26.3100	26.3700	-1.051%	182,994	+7.546%
2025-07-14	26.6300	26.6746	26.5100	26.6500	+0.452%	318,576	+6.417%
2025-07-11	26.6000	26.6600	26.5100	26.5300	-0.413%	252,159	+6.898%
2025-07-10	26.6100	26.6700	26.5500	26.6400	+0.377%	84,128	+6.456%
2025-07-09	26.4600	26.5700	26.4200	26.5400	+0.416%	148,759	+6.858%
2025-07-08	26.5100	26.5200	26.4000	26.4300	-0.527%	137,927	+7.302%
2025-07-07	26.6000	26.6300	26.4168	26.5700	-0.225%	139,040	+6.737%
2025-07-03	26.5500	26.6700	26.5178	26.6300	+0.681%	78,154	+6.496%
2025-07-02	26.3100	26.4600	26.2050	26.4500	+0.724%	153,312	+7.221%
2025-07-01	26.0200	26.2900	26.0000	26.2600	+0.961%	123,427	+7.997%
2025-06-30	25.7700	26.0600	25.7300	26.0100	+0.970%	153,110	+9.035%
2025-06-27	25.7500	25.8900	25.6869	25.7600	+0.429%	105,951	+10.093%
2025-06-26	25.6100	25.6800	25.5000	25.6500	+0.667%	118,530	+10.565%
2025-06-25	25.5100	25.5100	25.3300	25.4800	+0.197%	194,282	+11.303%
2025-06-24	25.1600	25.4800	25.0660	25.4300	+2.088%	221,435	+11.522%
2025-06-23	24.9000	24.9900	24.7300	24.9100	+0.403%	121,938	+13.850%
2025-06-20	24.9200	24.9800	24.5700	24.8100	+0.283%	170,987	+14.309%
2025-06-18	24.8200	25.1399	24.7400	24.7400	-0.523%	82,688	+14.632%
2025-06-17	25.0300	25.2700	24.8100	24.8700	-0.877%	86,341	+14.033%
2025-06-16	25.1200	25.2850	24.9800	25.0900	+0.521%	69,834	+13.033%
2025-06-13	24.9800	25.1900	24.9000	24.9600	-1.109%	54,697	+13.622%
2025-06-12	25.3100	25.3903	25.2400	25.2400	-0.119%	92,311	+12.361%
2025-06-11	25.2200	25.4093	25.2200	25.2700	+0.079%	103,366	+12.228%
2025-06-10	25.1900	25.3000	25.0900	25.2500	+0.718%	105,134	+12.317%
2025-06-09	25.1600	25.2500	25.0296	25.0700	-0.159%	160,252	+13.123%
2025-06-06	25.0400	25.1800	25.0100	25.1100	+1.087%	94,543	+12.943%
2025-06-05	25.0200	25.1484	24.8100	24.8400	-0.719%	167,333	+14.171%
2025-06-04	24.9500	25.0999	24.8300	25.0200	+0.482%	114,721	+13.349%
2025-06-03	24.8000	25.0620	24.8000	24.9000	+0.161%	129,394	+13.896%
2025-06-02	24.7500	24.9628	24.6400	24.8600	+0.081%	84,317	+14.079%
2025-05-30	24.8300	24.9500	24.6600	24.8400	+0.121%	73,187	+14.171%
2025-05-29	24.7600	24.8100	24.5800	24.8100	+0.854%	99,655	+14.309%
2025-05-28	24.7600	24.9538	24.6000	24.6000	-0.726%	133,421	+15.285%
2025-05-27	24.7200	24.8499	24.6700	24.7800	+1.724%	111,540	+14.447%
2025-05-23	24.1200	24.6400	24.1200	24.3600	-0.368%	129,954	+16.420%
2025-05-22	24.6200	24.6900	24.3600	24.4500	-0.529%	162,308	+15.992%
2025-05-21	25.0900	25.1000	24.5100	24.5800	-2.072%	224,651	+15.378%
2025-05-20	24.8000	25.1400	24.7221	25.1000	+1.291%	327,551	+12.988%
2025-05-19	24.6400	24.8599	24.4214	24.7800	0.000%	124,947	+14.447%
2025-05-16	24.6200	24.8000	24.5650	24.7800	+0.650%	182,816	+14.447%
2025-05-15	24.5200	24.6762	24.3200	24.6200	+0.204%	264,800	+15.191%
2025-05-14	24.7400	24.7400	24.4200	24.5700	-0.081%	233,212	+15.425%
2025-05-13	24.5600	24.7100	24.3845	24.5900	+0.737%	124,429	+15.331%
2025-05-12	24.7700	24.7700	24.3800	24.4100	+1.581%	206,239	+16.182%
2025-05-09	24.1400	24.1900	23.9450	24.0300	+0.209%	77,919	+18.019%
2025-05-08	24.1500	24.2100	23.8100	23.9800	+0.419%	150,996	+18.265%
2025-05-07	23.8800	24.0500	23.7100	23.8800	+0.294%	112,128	+18.760%
2025-05-06	23.6100	23.9800	23.5900	23.8100	-0.543%	98,459	+19.110%
2025-05-05	23.8000	24.0834	23.8000	23.9400	-0.333%	154,129	+18.463%
2025-05-02	23.8600	24.0900	23.8600	24.0200	+1.179%	112,136	+18.068%
2025-05-01	23.7000	23.8600	23.6268	23.7400	+0.850%	290,569	+19.461%
2025-04-30	23.3200	23.6600	23.0964	23.5400	+0.042%	102,053	+20.476%
2025-04-29	23.3700	23.5499	23.2900	23.5300	+0.728%	198,905	+20.527%
2025-04-28	23.4300	23.5314	23.2000	23.3600	+0.215%	149,971	+21.404%
2025-04-25	23.2900	23.4200	23.1050	23.3100	+0.344%	99,592	+21.665%
2025-04-24	22.9900	23.3000	22.7760	23.2300	+1.353%	226,940	+22.084%
2025-04-23	23.0500	23.3700	22.8800	22.9200	+1.281%	148,632	+23.735%
2025-04-22	22.2300	22.7887	22.2300	22.6300	+2.630%	177,348	+25.320%
2025-04-21	22.4400	22.4400	21.8200	22.0500	-2.000%	163,377	+28.617%
2025-04-17	22.4300	22.7499	22.3601	22.5000	+0.806%	124,555	+26.044%
2025-04-16	22.5600	22.8543	22.1305	22.3200	-1.500%	121,808	+27.061%
2025-04-15	22.5800	22.9797	22.4800	22.6600	-0.264%	169,342	+25.154%
2025-04-14	23.0000	23.0000	22.6000	22.7200	+0.575%	151,820	+24.824%