Dark

DSM
BNY Mellon Strategic Municipal Bond Fund, Inc.
stock NYSE Closed Ended Fund

Market Open

Aug 7, 2026 1:20:18 PM EDT

5.91USD+0.596%(+0.04)106,605

5.90Bid 5.91Ask 0.01Spread

Pre-market

Aug 6, 2026 8:27:30 AM EDT

5.84USD0.000%(0.00)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

5.88USD+0.170%(+0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	5.9000	5.9100	5.9000	5.9100	+0.510%	106,605	0.000%
2026-08-06	5.8600	5.8900	5.8500	5.8800	+0.685%	210,247	+0.510%
2026-08-05	5.8300	5.8600	5.8200	5.8400	+0.172%	257,842	+1.199%
2026-08-04	5.8300	5.8400	5.8000	5.8300	+0.517%	183,773	+1.372%
2026-08-03	5.8200	5.8299	5.7800	5.8000	-0.172%	205,086	+1.897%
2026-07-31	5.8200	5.8600	5.8000	5.8100	-0.343%	174,083	+1.721%
2026-07-30	5.8800	5.8850	5.8200	5.8300	-0.681%	199,492	+1.372%
2026-07-29	5.9100	5.9200	5.8650	5.8700	-0.340%	104,697	+0.681%
2026-07-28	5.8900	5.9200	5.8700	5.8900	0.000%	105,000	+0.340%
2026-07-27	5.9200	5.9300	5.8700	5.8900	-0.169%	102,978	+0.340%
2026-07-24	5.9100	5.9200	5.8900	5.9000	-0.254%	70,448	+0.169%
2026-07-23	5.9500	5.9500	5.8800	5.9150	-1.087%	141,095	-0.085%
2026-07-22	5.9800	6.0000	5.9520	5.9800	-0.333%	106,741	-1.171%
2026-07-21	6.0400	6.0400	5.9800	6.0000	-0.826%	370,708	-1.500%
2026-07-20	6.0600	6.0650	6.0300	6.0500	+0.166%	52,408	-2.314%
2026-07-17	6.0400	6.0500	6.0300	6.0400	-0.165%	48,620	-2.152%
2026-07-16	6.0600	6.0700	6.0400	6.0500	-0.329%	84,317	-2.314%
2026-07-15	6.1000	6.1050	6.0500	6.0700	-0.164%	92,395	-2.636%
2026-07-14	6.0700	6.0900	6.0590	6.0800	+0.165%	114,255	-2.796%
2026-07-13	6.0500	6.0900	6.0300	6.0700	+0.165%	87,076	-2.636%
2026-07-10	6.0900	6.1050	6.0500	6.0600	-0.165%	64,833	-2.475%
2026-07-09	6.0700	6.0810	6.0500	6.0700	+0.497%	84,035	-2.636%
2026-07-08	6.0600	6.0700	6.0200	6.0400	-0.494%	123,257	-2.152%
2026-07-07	6.1500	6.1500	6.0500	6.0700	-1.140%	199,753	-2.636%
2026-07-06	6.1500	6.1500	6.1200	6.1400	-0.486%	163,970	-3.746%
2026-07-02	6.1700	6.1700	6.1200	6.1700	-0.162%	174,121	-4.214%
2026-07-01	6.1400	6.1900	6.1300	6.1800	+0.488%	143,620	-4.369%
2026-06-30	6.2000	6.2000	6.1500	6.1500	-0.485%	206,244	-3.902%
2026-06-29	6.1200	6.2000	6.1200	6.1800	+0.816%	156,476	-4.369%
2026-06-26	6.1100	6.1700	6.0600	6.1300	-0.163%	232,104	-3.589%
2026-06-25	6.1500	6.1700	6.1350	6.1400	-0.163%	106,821	-3.746%
2026-06-24	6.1400	6.1700	6.1300	6.1500	+0.326%	149,690	-3.902%
2026-06-23	6.0900	6.1300	6.0480	6.1300	+0.492%	208,829	-3.589%
2026-06-22	6.1000	6.1300	6.0800	6.1000	-0.489%	102,313	-3.115%
2026-06-18	6.1300	6.1700	6.1150	6.1300	+0.327%	93,370	-3.589%
2026-06-17	6.1300	6.1700	6.0920	6.1100	-0.489%	75,790	-3.273%
2026-06-16	6.1200	6.1500	6.1195	6.1400	+0.163%	31,877	-3.746%
2026-06-15	6.1300	6.1500	6.1200	6.1300	+0.327%	36,569	-3.589%
2026-06-12	6.0900	6.1400	6.0800	6.1100	0.000%	74,967	-3.273%
2026-06-11	6.1300	6.1400	6.0831	6.1100	-0.326%	81,674	-3.273%
2026-06-10	6.1100	6.1500	6.1100	6.1300	0.000%	53,403	-3.589%
2026-06-09	6.0900	6.1300	6.0900	6.1300	+0.657%	62,728	-3.589%
2026-06-08	6.1100	6.1200	6.0800	6.0900	-0.164%	75,793	-2.956%
2026-06-05	6.1100	6.1200	6.0861	6.1000	-0.327%	99,519	-3.115%
2026-06-04	6.1100	6.1300	6.0950	6.1200	+0.328%	115,245	-3.431%
2026-06-03	6.1100	6.1300	6.0800	6.1000	-0.327%	175,894	-3.115%
2026-06-02	6.1300	6.1300	6.0900	6.1200	0.000%	101,894	-3.431%
2026-06-01	6.1500	6.1500	6.0900	6.1200	-0.488%	193,318	-3.431%
2026-05-29	6.1400	6.1800	6.1200	6.1500	+0.490%	127,668	-3.902%
2026-05-28	6.1100	6.1300	6.0800	6.1200	+0.493%	177,052	-3.431%
2026-05-27	6.0400	6.1100	6.0300	6.0900	+1.163%	103,276	-2.956%
2026-05-26	6.0400	6.0750	6.0100	6.0200	+0.333%	115,198	-1.827%
2026-05-22	6.0100	6.0200	5.9701	6.0000	0.000%	27,965	-1.500%
2026-05-21	6.0000	6.0000	5.9700	6.0000	0.000%	51,350	-1.500%
2026-05-20	6.0100	6.0100	5.9500	6.0000	+0.503%	98,317	-1.500%
2026-05-19	5.9700	6.0100	5.9100	5.9700	-0.500%	85,373	-1.005%
2026-05-18	6.0500	6.0500	5.9500	6.0000	-0.826%	71,034	-1.500%
2026-05-15	6.0700	6.0700	6.0100	6.0500	-0.982%	45,339	-2.314%
2026-05-14	6.1500	6.1500	6.0800	6.1100	-0.812%	24,215	-3.273%
2026-05-13	6.1400	6.1600	6.1068	6.1600	0.000%	62,956	-4.058%
2026-05-12	6.1600	6.1900	6.1400	6.1600	-0.485%	68,696	-4.058%
2026-05-11	6.1800	6.2100	6.1671	6.1900	+0.324%	62,444	-4.523%
2026-05-08	6.1900	6.2100	6.1300	6.1700	-0.162%	54,774	-4.214%
2026-05-07	6.1900	6.2100	6.1400	6.1800	0.000%	53,558	-4.369%
2026-05-06	6.1400	6.2100	6.1400	6.1800	+1.311%	168,367	-4.369%
2026-05-05	6.0000	6.1000	6.0000	6.1000	+2.178%	121,005	-3.115%
2026-05-04	6.0300	6.0400	5.9700	5.9700	-1.159%	122,358	-1.005%
2026-05-01	6.0500	6.0600	6.0300	6.0400	-0.165%	90,158	-2.152%
2026-04-30	6.0500	6.0700	6.0300	6.0500	+0.833%	148,295	-2.314%
2026-04-29	6.0200	6.0300	5.9900	6.0000	-0.166%	90,419	-1.500%
2026-04-28	6.0500	6.0600	6.0028	6.0100	-0.661%	77,748	-1.664%
2026-04-27	6.0400	6.0700	6.0200	6.0500	+0.666%	71,644	-2.314%
2026-04-24	6.0600	6.0700	6.0100	6.0100	-0.497%	76,904	-1.664%
2026-04-23	6.0500	6.0800	6.0301	6.0400	+0.166%	98,001	-2.152%
2026-04-22	6.1100	6.1100	6.0300	6.0300	-0.985%	62,108	-1.990%
2026-04-21	6.1200	6.1300	6.0800	6.0900	-0.490%	79,081	-2.956%
2026-04-20	6.1200	6.1400	6.1000	6.1200	+0.164%	87,631	-3.431%
2026-04-17	6.1000	6.1600	6.0900	6.1100	+0.328%	62,656	-3.273%
2026-04-16	6.0900	6.1050	6.0400	6.0900	+0.329%	66,200	-2.956%
2026-04-15	6.0900	6.0900	6.0300	6.0700	0.000%	56,128	-2.636%
2026-04-14	6.0600	6.1050	6.0600	6.0700	-0.492%	75,989	-2.636%
2026-04-13	6.1300	6.1400	6.0700	6.1000	-0.164%	57,338	-3.115%
2026-04-10	6.1700	6.1700	6.1100	6.1100	-0.650%	41,466	-3.273%
2026-04-09	6.1500	6.1500	6.1200	6.1500	+0.490%	71,282	-3.902%
2026-04-08	6.1100	6.1900	6.0900	6.1200	+1.661%	135,460	-3.431%
2026-04-07	5.9200	6.0500	5.8900	6.0200	+1.689%	207,629	-1.827%
2026-04-06	5.9200	6.0300	5.9000	5.9200	+0.339%	174,910	-0.169%
2026-04-02	5.9600	5.9800	5.8900	5.9000	-1.503%	150,036	+0.169%
2026-04-01	6.0000	6.0600	5.9200	5.9900	-0.333%	147,256	-1.336%
2026-03-31	5.8100	6.0100	5.7800	6.0100	+3.621%	350,968	-1.664%
2026-03-30	5.8000	5.8300	5.7800	5.8000	0.000%	208,183	+1.897%
2026-03-27	5.8000	5.8200	5.7700	5.8000	-0.515%	110,028	+1.897%
2026-03-26	5.8600	5.8800	5.8000	5.8300	-0.850%	159,987	+1.372%
2026-03-25	5.8300	5.8800	5.8300	5.8800	+0.858%	138,926	+0.510%
2026-03-24	5.9000	5.9000	5.7900	5.8300	-1.354%	93,457	+1.372%
2026-03-23	5.9400	5.9400	5.8900	5.9100	-0.505%	84,694	0.000%
2026-03-20	6.0000	6.0000	5.9400	5.9400	-1.165%	92,800	-0.505%
2026-03-19	6.0000	6.0300	6.0000	6.0100	-0.166%	70,485	-1.664%
2026-03-18	6.0000	6.0500	6.0000	6.0200	+0.333%	56,504	-1.827%
2026-03-17	6.0200	6.0500	6.0000	6.0000	-0.083%	48,187	-1.500%
2026-03-16	6.0000	6.0300	5.9900	6.0050	+0.250%	16,950	-1.582%
2026-03-13	6.0300	6.0600	5.9800	5.9900	-0.663%	88,871	-1.336%
2026-03-12	6.0200	6.0700	6.0200	6.0300	-0.495%	50,430	-1.990%
2026-03-11	6.0500	6.1100	6.0500	6.0600	-0.247%	68,459	-2.475%
2026-03-10	6.0900	6.1100	6.0400	6.0750	+0.165%	160,671	-2.716%
2026-03-09	6.0500	6.1000	6.0500	6.0650	-0.541%	46,025	-2.556%
2026-03-06	6.0900	6.1150	6.0700	6.0980	-0.033%	102,919	-3.083%
2026-03-05	6.1200	6.1286	6.0900	6.1000	-0.327%	77,241	-3.115%
2026-03-04	6.1600	6.1600	6.1200	6.1200	-0.569%	185,892	-3.431%
2026-03-03	6.1800	6.1800	6.1450	6.1550	-0.565%	85,019	-3.981%
2026-03-02	6.1800	6.2150	6.1500	6.1900	+0.162%	88,956	-4.523%
2026-02-27	6.2400	6.2426	6.1750	6.1800	-0.242%	88,474	-4.369%
2026-02-26	6.1700	6.2050	6.1700	6.1950	+0.405%	84,434	-4.600%
2026-02-25	6.1700	6.2300	6.1650	6.1700	0.000%	124,399	-4.214%
2026-02-24	6.2000	6.2000	6.1300	6.1700	-0.162%	206,356	-4.214%
2026-02-23	6.1500	6.2072	6.1500	6.1800	+0.488%	91,268	-4.369%
2026-02-20	6.2100	6.2200	6.1500	6.1500	-0.646%	57,402	-3.902%
2026-02-19	6.2500	6.2700	6.1700	6.1900	-0.960%	81,229	-4.523%
2026-02-18	6.2600	6.2700	6.2500	6.2500	0.000%	43,231	-5.440%
2026-02-17	6.2300	6.2615	6.2200	6.2500	+0.160%	149,725	-5.440%
2026-02-13	6.2700	6.2800	6.2100	6.2400	-0.319%	62,759	-5.288%
2026-02-12	6.2800	6.2800	6.2400	6.2600	-0.318%	55,078	-5.591%
2026-02-11	6.2700	6.2800	6.2601	6.2800	+0.159%	28,740	-5.892%
2026-02-10	6.2100	6.2700	6.2100	6.2700	+0.804%	33,923	-5.742%
2026-02-09	6.2100	6.2200	6.2000	6.2200	+0.161%	40,340	-4.984%
2026-02-06	6.1800	6.2100	6.1800	6.2100	+0.976%	150,929	-4.831%
2026-02-05	6.1600	6.1900	6.1500	6.1500	0.000%	77,698	-3.902%
2026-02-04	6.1700	6.1800	6.1400	6.1500	-0.324%	43,837	-3.902%
2026-02-03	6.1800	6.1900	6.1320	6.1700	+0.325%	53,124	-4.214%
2026-02-02	6.2000	6.2300	6.1500	6.1500	-0.646%	57,942	-3.902%
2026-01-30	6.2200	6.2200	6.1500	6.1900	-0.482%	59,659	-4.523%
2026-01-29	6.1500	6.2200	6.1100	6.2200	+0.647%	71,943	-4.984%
2026-01-28	6.1200	6.1900	6.0900	6.1800	+1.311%	109,445	-4.369%
2026-01-27	6.0500	6.1100	5.9800	6.1000	+0.993%	112,143	-3.115%
2026-01-26	6.0600	6.0600	6.0150	6.0400	+0.164%	127,354	-2.152%
2026-01-23	6.0300	6.0500	6.0000	6.0301	+0.002%	140,365	-1.992%
2026-01-22	6.0300	6.0450	5.9992	6.0300	-0.331%	164,894	-1.990%
2026-01-21	6.2100	6.2100	6.0300	6.0500	-0.657%	105,276	-2.314%
2026-01-20	6.1100	6.1100	6.0600	6.0900	-0.327%	58,738	-2.956%
2026-01-16	6.1800	6.1800	6.0600	6.1100	0.000%	159,235	-3.273%
2026-01-15	6.1300	6.1699	6.1000	6.1100	-0.489%	116,206	-3.273%
2026-01-14	5.6800	6.1900	5.6800	6.1400	-0.647%	162,949	-3.746%
2026-01-13	6.2700	6.3000	6.1700	6.1800	-1.120%	122,164	-4.369%
2026-01-12	6.2200	6.2553	6.2200	6.2500	+0.482%	64,223	-5.440%
2026-01-09	6.2000	6.2300	6.1800	6.2200	+0.647%	43,159	-4.984%
2026-01-08	6.0000	6.1800	6.0000	6.1800	+0.980%	157,603	-4.369%
2026-01-07	6.1200	6.1600	6.1035	6.1200	+0.493%	52,379	-3.431%
2026-01-06	6.1600	6.1600	6.0900	6.0900	-1.297%	77,080	-2.956%
2026-01-05	6.1900	6.1900	6.1300	6.1700	-0.323%	25,993	-4.214%
2026-01-02	6.1800	6.1900	6.1401	6.1900	+0.324%	61,542	-4.523%
2025-12-31	6.1400	6.1700	6.1200	6.1700	+0.817%	201,731	-4.214%
2025-12-30	6.0300	6.1300	6.0300	6.1200	+1.661%	106,912	-3.431%
2025-12-29	6.0300	6.0300	5.9701	6.0200	-0.166%	101,869	-1.827%
2025-12-26	6.0300	6.0300	6.0050	6.0300	+0.333%	135,135	-1.990%
2025-12-24	6.0300	6.0500	6.0100	6.0100	0.000%	161,064	-1.664%
2025-12-23	6.0000	6.0200	5.9900	6.0100	0.000%	119,875	-1.664%
2025-12-22	5.9900	6.0100	5.9700	6.0100	+0.334%	311,560	-1.664%
2025-12-19	6.0100	6.0150	5.9600	5.9900	+0.167%	168,953	-1.336%
2025-12-18	5.9500	6.0000	5.9500	5.9800	+0.843%	311,516	-1.171%
2025-12-17	5.9500	5.9600	5.9300	5.9300	-0.670%	249,756	-0.337%
2025-12-16	5.9700	5.9900	5.9400	5.9700	+0.168%	288,295	-1.005%
2025-12-15	6.0200	6.0200	5.9571	5.9600	-0.501%	207,692	-0.839%
2025-12-12	6.0200	6.0250	5.9600	5.9900	-0.498%	174,327	-1.336%
2025-12-11	6.0700	6.0800	6.0100	6.0200	-0.987%	103,874	-1.827%
2025-12-10	6.0500	6.0900	6.0300	6.0800	+0.662%	105,144	-2.796%
2025-12-09	6.0600	6.0700	6.0200	6.0400	-0.330%	267,004	-2.152%
2025-12-08	6.0600	6.0600	5.9901	6.0600	+0.331%	155,926	-2.475%
2025-12-05	6.0100	6.0600	6.0018	6.0400	+0.835%	116,557	-2.152%
2025-12-04	5.9900	6.0150	5.9800	5.9900	0.000%	239,006	-1.336%
2025-12-03	5.9200	5.9900	5.9100	5.9900	+1.525%	267,697	-1.336%
2025-12-02	5.8700	5.9050	5.8400	5.9000	+0.340%	277,935	+0.169%
2025-12-01	5.8600	5.9000	5.8200	5.8800	-0.170%	272,385	+0.510%
2025-11-28	5.9000	5.9200	5.8900	5.8900	-0.338%	151,118	+0.340%
2025-11-26	5.8900	5.9200	5.8800	5.9100	+0.169%	152,795	0.000%
2025-11-25	5.8800	5.9100	5.8700	5.9000	+0.340%	136,224	+0.169%
2025-11-24	5.8700	5.9080	5.8600	5.8800	+0.170%	169,106	+0.510%
2025-11-21	5.8900	5.9000	5.8700	5.8700	-0.340%	157,924	+0.681%
2025-11-20	5.9300	5.9400	5.8900	5.8900	-0.507%	204,811	+0.340%
2025-11-19	5.9500	5.9500	5.8900	5.9200	-0.504%	162,820	-0.169%
2025-11-18	5.9600	5.9900	5.9500	5.9500	-0.168%	110,818	-0.672%
2025-11-17	5.9700	5.9787	5.9500	5.9600	-0.168%	191,703	-0.839%
2025-11-14	5.9800	5.9800	5.9600	5.9700	-0.334%	52,256	-1.005%
2025-11-13	6.0000	6.0000	5.9800	5.9900	-0.167%	46,546	-1.336%
2025-11-12	6.0100	6.0100	5.9800	6.0000	+0.167%	56,887	-1.500%
2025-11-11	6.0100	6.0100	5.9600	5.9900	0.000%	147,074	-1.336%
2025-11-10	5.9800	5.9900	5.9535	5.9900	+0.503%	64,495	-1.336%
2025-11-07	5.9500	5.9800	5.9200	5.9600	+0.337%	260,132	-0.839%
2025-11-06	5.9800	5.9900	5.9400	5.9400	-0.669%	116,259	-0.505%
2025-11-05	5.9800	6.0100	5.9600	5.9800	+0.168%	167,419	-1.171%
2025-11-04	5.9800	5.9950	5.9600	5.9700	-0.167%	135,268	-1.005%
2025-11-03	6.0000	6.0000	5.9500	5.9800	-0.167%	117,208	-1.171%
2025-10-31	5.9900	6.0200	5.9700	5.9900	+0.503%	183,672	-1.336%
2025-10-30	5.9900	5.9900	5.9500	5.9600	-0.501%	149,974	-0.839%
2025-10-29	6.0200	6.0200	5.9800	5.9900	-0.498%	220,301	-1.336%
2025-10-28	6.0400	6.0500	6.0100	6.0200	-0.166%	160,494	-1.827%
2025-10-27	6.0600	6.0600	6.0100	6.0300	0.000%	78,049	-1.990%
2025-10-24	6.0700	6.0700	6.0300	6.0300	-0.659%	46,897	-1.990%
2025-10-23	6.0500	6.0700	6.0200	6.0700	+0.497%	63,488	-2.636%
2025-10-22	6.0700	6.0700	6.0200	6.0400	-0.165%	58,453	-2.152%
2025-10-21	6.0400	6.0700	6.0150	6.0500	+0.498%	98,299	-2.314%
2025-10-20	5.9700	6.0200	5.9700	6.0200	+1.518%	217,038	-1.827%
2025-10-17	5.9900	6.0100	5.9300	5.9300	-1.002%	78,003	-0.337%
2025-10-16	6.0100	6.0200	5.9700	5.9900	+0.167%	53,004	-1.336%
2025-10-15	5.9500	6.0400	5.9500	5.9800	-0.167%	72,556	-1.171%
2025-10-14	5.9800	6.0050	5.9800	5.9900	-0.828%	34,715	-1.336%
2025-10-13	6.0000	6.0400	5.9900	6.0400	+1.173%	75,391	-2.152%
2025-10-10	5.9700	5.9800	5.9500	5.9700	+0.505%	48,251	-1.005%
2025-10-09	5.9800	5.9800	5.9390	5.9400	-0.503%	49,733	-0.505%
2025-10-08	5.9800	6.0000	5.9400	5.9700	+0.336%	106,421	-1.005%
2025-10-07	5.9500	5.9750	5.8900	5.9500	+0.337%	103,738	-0.672%
2025-10-06	5.9400	5.9500	5.9200	5.9300	-0.168%	114,828	-0.337%
2025-10-03	5.9800	5.9829	5.9400	5.9400	-0.503%	88,481	-0.505%
2025-10-02	6.0000	6.0000	5.9700	5.9700	-0.334%	53,297	-1.005%
2025-10-01	5.9600	5.9900	5.9500	5.9900	+1.182%	86,334	-1.336%
2025-09-30	5.9000	5.9400	5.9000	5.9200	0.000%	109,562	-0.169%
2025-09-29	5.9200	5.9200	5.9000	5.9200	+0.509%	59,872	-0.169%
2025-09-26	5.8700	5.9000	5.8600	5.8900	+0.684%	64,538	+0.340%
2025-09-25	5.9100	5.9100	5.8500	5.8500	-1.015%	93,423	+1.026%
2025-09-24	5.9600	5.9650	5.8950	5.9100	-1.171%	159,192	0.000%
2025-09-23	5.9700	6.0000	5.9607	5.9800	+0.504%	103,095	-1.171%
2025-09-22	5.9300	5.9603	5.9100	5.9500	+0.507%	77,291	-0.672%
2025-09-19	5.9300	5.9401	5.9100	5.9200	-0.671%	87,167	-0.169%
2025-09-18	5.9300	5.9800	5.9100	5.9600	+0.506%	90,100	-0.839%
2025-09-17	5.9700	6.0000	5.9300	5.9300	-0.336%	105,116	-0.337%
2025-09-16	5.9300	5.9800	5.9100	5.9500	0.000%	82,094	-0.672%
2025-09-15	5.8700	5.9600	5.8700	5.9500	+0.677%	92,118	-0.672%
2025-09-12	5.9100	5.9200	5.8900	5.9100	-0.337%	49,187	0.000%
2025-09-11	5.8600	5.9400	5.8600	5.9300	+1.368%	139,147	-0.337%
2025-09-10	5.8500	5.8800	5.8400	5.8500	+0.171%	98,274	+1.026%
2025-09-09	5.8300	5.8449	5.8120	5.8400	+0.172%	121,304	+1.199%
2025-09-08	5.7700	5.8300	5.7650	5.8300	+1.391%	99,528	+1.372%
2025-09-05	5.7000	5.7500	5.7000	5.7500	+1.411%	183,898	+2.783%
2025-09-04	5.6800	5.6900	5.6700	5.6700	+0.177%	42,867	+4.233%
2025-09-03	5.6100	5.6800	5.6100	5.6600	0.000%	93,519	+4.417%
2025-09-02	5.6700	5.6700	5.6400	5.6600	-0.352%	71,298	+4.417%
2025-08-29	5.6600	5.6800	5.6400	5.6800	+0.531%	116,937	+4.049%
2025-08-28	5.6500	5.6650	5.6300	5.6500	+0.355%	113,042	+4.602%
2025-08-27	5.6400	5.6400	5.6200	5.6300	0.000%	137,246	+4.973%
2025-08-26	5.6300	5.6450	5.6100	5.6300	0.000%	73,083	+4.973%
2025-08-25	5.5900	5.6400	5.5900	5.6300	+0.357%	99,216	+4.973%
2025-08-22	5.5300	5.6200	5.5300	5.6100	+1.264%	247,922	+5.348%
2025-08-21	5.5200	5.5600	5.5200	5.5400	0.000%	73,331	+6.679%
2025-08-20	5.5700	5.5799	5.5400	5.5400	-0.360%	51,268	+6.679%
2025-08-19	5.6000	5.6100	5.5400	5.5600	-0.714%	100,292	+6.295%
2025-08-18	5.6100	5.6202	5.5601	5.6000	-0.356%	63,799	+5.536%
2025-08-15	5.6300	5.6391	5.6000	5.6200	+0.357%	46,190	+5.160%
2025-08-14	5.6600	5.6602	5.6000	5.6000	-0.709%	110,780	+5.536%
2025-08-13	5.6700	5.6800	5.6400	5.6400	-0.704%	68,739	+4.787%
2025-08-12	5.6400	5.7000	5.5805	5.6800	+1.068%	60,301	+4.049%
2025-08-11	5.6600	5.6700	5.6200	5.6200	-0.355%	78,185	+5.160%
2025-08-08	5.6500	5.6700	5.5900	5.6400	0.000%	104,482	+4.787%
2025-08-07	5.6300	5.6500	5.5813	5.6400	+0.356%	124,711	+4.787%
2025-08-06	5.5900	5.6400	5.5800	5.6200	+0.898%	295,554	+5.160%
2025-08-05	5.5300	5.6300	5.5300	5.5700	+0.723%	137,608	+6.104%
2025-08-04	5.5400	5.5500	5.5100	5.5300	0.000%	100,611	+6.872%
2025-08-01	5.5200	5.5550	5.5100	5.5300	0.000%	130,191	+6.872%
2025-07-31	5.5200	5.5400	5.4900	5.5300	+0.912%	99,431	+6.872%
2025-07-30	5.4700	5.5073	5.4650	5.4800	-0.182%	114,473	+7.847%
2025-07-29	5.4700	5.5100	5.4600	5.4900	+0.366%	94,048	+7.650%
2025-07-28	5.5400	5.5400	5.4600	5.4700	-0.182%	97,030	+8.044%
2025-07-25	5.4800	5.4800	5.4600	5.4800	+0.366%	33,709	+7.847%
2025-07-24	5.4700	5.4725	5.4505	5.4600	-0.183%	54,306	+8.242%
2025-07-23	5.4800	5.4800	5.4450	5.4700	-0.545%	116,079	+8.044%
2025-07-22	5.4900	5.5100	5.4700	5.5000	-0.181%	104,962	+7.455%
2025-07-21	5.5000	5.5100	5.4500	5.5100	+0.364%	162,729	+7.260%
2025-07-18	5.5200	5.5200	5.4900	5.4900	-0.903%	92,825	+7.650%
2025-07-17	5.5400	5.5400	5.4900	5.5400	0.000%	125,854	+6.679%
2025-07-16	5.5600	5.5700	5.5300	5.5400	-0.717%	121,834	+6.679%
2025-07-15	5.6000	5.6000	5.5600	5.5800	-0.179%	119,714	+5.914%
2025-07-14	5.5500	5.6100	5.5300	5.5900	+0.179%	121,849	+5.725%
2025-07-11	5.6100	5.6160	5.5500	5.5800	-1.064%	141,252	+5.914%
2025-07-10	5.6700	5.6700	5.5900	5.6400	-0.353%	176,491	+4.787%
2025-07-09	5.6500	5.6600	5.6500	5.6600	+0.355%	63,518	+4.417%
2025-07-08	5.6200	5.6500	5.6200	5.6400	+0.178%	54,303	+4.787%
2025-07-07	5.6800	5.6832	5.6200	5.6300	-1.228%	107,037	+4.973%
2025-07-03	5.6900	5.7000	5.6604	5.7000	+0.176%	58,227	+3.684%
2025-07-02	5.6700	5.6900	5.6500	5.6900	+0.176%	124,099	+3.866%
2025-07-01	5.6200	5.6800	5.6200	5.6800	+1.429%	70,598	+4.049%
2025-06-30	5.6200	5.6300	5.5900	5.6000	0.000%	188,071	+5.536%
2025-06-27	5.5600	5.6000	5.5600	5.6000	+0.901%	143,040	+5.536%
2025-06-26	5.5900	5.5900	5.5500	5.5500	-0.359%	123,705	+6.486%
2025-06-25	5.5700	5.5900	5.5700	5.5700	-0.358%	157,024	+6.104%
2025-06-24	5.5900	5.5949	5.5600	5.5900	+0.179%	110,601	+5.725%
2025-06-23	5.5900	5.6000	5.5700	5.5800	0.000%	116,587	+5.914%
2025-06-20	5.5300	5.5900	5.5200	5.5800	+0.722%	116,470	+5.914%
2025-06-18	5.6400	5.6400	5.5400	5.5400	-0.717%	185,461	+6.679%
2025-06-17	5.5700	5.5900	5.5700	5.5800	+0.180%	102,009	+5.914%
2025-06-16	5.5800	5.5900	5.5700	5.5700	-0.179%	129,071	+6.104%
2025-06-13	5.5900	5.6058	5.5700	5.5800	-0.357%	115,508	+5.914%
2025-06-12	5.5900	5.6300	5.5900	5.6000	-0.356%	133,626	+5.536%
2025-06-11	5.5800	5.6200	5.5700	5.6200	+1.079%	164,923	+5.160%
2025-06-10	5.5500	5.5700	5.5300	5.5600	+0.180%	176,906	+6.295%
2025-06-09	5.5600	5.5700	5.5400	5.5500	0.000%	96,000	+6.486%
2025-06-06	5.5700	5.5710	5.5300	5.5500	-0.359%	95,940	+6.486%
2025-06-05	5.5600	5.5880	5.5500	5.5700	+0.360%	92,929	+6.104%
2025-06-04	5.5300	5.5600	5.5000	5.5500	+0.362%	161,093	+6.486%
2025-06-03	5.5500	5.5500	5.5100	5.5300	-0.540%	107,205	+6.872%
2025-06-02	5.5500	5.5600	5.5200	5.5600	+0.180%	68,578	+6.295%
2025-05-30	5.5800	5.6099	5.5400	5.5500	-0.538%	222,845	+6.486%
2025-05-29	5.5800	5.6000	5.5800	5.5800	0.000%	145,738	+5.914%
2025-05-28	5.6200	5.6300	5.5500	5.5800	-1.239%	367,950	+5.914%
2025-05-27	5.6300	5.6500	5.5800	5.6500	+1.436%	158,354	+4.602%
2025-05-23	5.6600	5.6619	5.5700	5.5700	-2.281%	102,028	+6.104%
2025-05-22	5.6600	5.7000	5.6200	5.7000	+0.707%	65,899	+3.684%
2025-05-21	5.7200	5.7477	5.6600	5.6600	-1.394%	589,544	+4.417%
2025-05-20	5.7200	5.7400	5.7001	5.7400	+0.227%	95,904	+2.962%
2025-05-19	5.6700	5.7300	5.6700	5.7270	-0.226%	60,158	+3.195%
2025-05-16	5.7100	5.7400	5.7000	5.7400	+1.235%	41,917	+2.962%
2025-05-15	5.7200	5.7500	5.6700	5.6700	-0.701%	66,937	+4.233%
2025-05-14	5.7300	5.7300	5.6900	5.7100	-0.175%	69,118	+3.503%
2025-05-13	5.7300	5.7700	5.7200	5.7200	+0.175%	41,542	+3.322%
2025-05-12	5.7900	5.7900	5.7100	5.7100	-0.868%	36,018	+3.503%
2025-05-09	5.7600	5.7700	5.7400	5.7600	+0.348%	31,305	+2.604%
2025-05-08	5.7400	5.7600	5.7101	5.7400	+0.350%	107,150	+2.962%
2025-05-07	5.7200	5.7500	5.6900	5.7200	+0.527%	80,695	+3.322%
2025-05-06	5.6700	5.7300	5.6300	5.6900	+0.176%	71,322	+3.866%
2025-05-05	5.6700	5.6900	5.6500	5.6800	+0.176%	146,021	+4.049%
2025-05-02	5.6600	5.6850	5.6400	5.6700	-0.351%	271,645	+4.233%
2025-05-01	5.6300	5.7350	5.6300	5.6900	+1.066%	235,659	+3.866%
2025-04-30	5.5500	5.6400	5.5500	5.6300	+0.536%	304,420	+4.973%
2025-04-29	5.5300	5.6100	5.5300	5.6000	+0.719%	234,511	+5.536%
2025-04-28	5.5600	5.5850	5.5500	5.5600	-0.537%	117,789	+6.295%
2025-04-25	5.5800	5.6000	5.5600	5.5900	+0.721%	86,391	+5.725%
2025-04-24	5.4500	5.5900	5.4500	5.5500	+2.022%	256,867	+6.486%
2025-04-23	5.4700	5.5100	5.4001	5.4400	+0.555%	283,767	+8.640%
2025-04-22	5.4300	5.4400	5.3900	5.4100	0.000%	174,914	+9.242%
2025-04-21	5.5100	5.5100	5.4000	5.4100	-1.815%	201,989	+9.242%
2025-04-17	5.4700	5.5250	5.4700	5.5100	+0.547%	151,772	+7.260%
2025-04-16	5.4700	5.5300	5.4700	5.4800	+0.183%	157,742	+7.847%
2025-04-15	5.4400	5.4900	5.4400	5.4700	+0.923%	175,745	+8.044%
2025-04-14	5.4000	5.4580	5.3850	5.4200	+0.370%	143,843	+9.041%
2025-04-11	5.3800	5.4000	5.2800	5.4000	+0.559%	920,271	+9.444%
2025-04-10	5.4800	5.4800	5.3450	5.3700	-3.243%	304,809	+10.056%
2025-04-09	5.4900	5.5700	5.3400	5.5500	+0.726%	320,408	+6.486%
2025-04-08	5.7400	5.7700	5.5000	5.5100	-3.671%	231,352	+7.260%
2025-04-07	5.7300	5.7500	5.6700	5.7200	-0.867%	209,792	+3.322%
2025-04-04	5.8400	5.8800	5.7600	5.7700	-1.368%	110,728	+2.426%
2025-04-03	5.8700	5.8800	5.8500	5.8500	-0.171%	83,149	+1.026%
2025-04-02	5.8900	5.8900	5.8300	5.8600	+0.171%	75,100	+0.853%
2025-04-01	5.8100	5.8600	5.8100	5.8500	+1.386%	83,247	+1.026%
2025-03-31	5.8000	5.8236	5.7700	5.7700	-0.173%	111,574	+2.426%
2025-03-28	5.7900	5.8100	5.7500	5.7800	+0.522%	147,876	+2.249%
2025-03-27	5.8000	5.8000	5.7500	5.7500	-1.203%	114,208	+2.783%
2025-03-26	5.8800	5.8800	5.8200	5.8200	-1.188%	165,299	+1.546%
2025-03-25	5.9300	5.9300	5.8800	5.8900	-0.675%	125,785	+0.340%
2025-03-24	5.9000	5.9300	5.8900	5.9300	+0.679%	118,588	-0.337%
2025-03-21	5.8600	5.8900	5.8499	5.8900	+1.029%	87,790	+0.340%
2025-03-20	5.7900	5.8600	5.7900	5.8300	+1.040%	180,008	+1.372%
2025-03-19	5.8100	5.8100	5.7500	5.7700	-0.345%	163,452	+2.426%
2025-03-18	5.8100	5.8100	5.7800	5.7900	-0.172%	170,347	+2.073%
2025-03-17	5.8200	5.8200	5.7900	5.8000	-0.515%	108,402	+1.897%
2025-03-14	5.8400	5.8400	5.8000	5.8300	-0.342%	90,936	+1.372%
2025-03-13	5.8800	5.8800	5.8300	5.8500	-0.847%	120,368	+1.026%
2025-03-12	5.9200	5.9200	5.8700	5.9000	0.000%	189,672	+0.169%
2025-03-11	5.9200	5.9200	5.8900	5.9000	0.000%	113,220	+0.169%
2025-03-10	5.9100	5.9350	5.8950	5.9000	-0.169%	116,187	+0.169%
2025-03-07	5.9900	6.0000	5.9050	5.9100	-1.500%	110,849	0.000%
2025-03-06	6.0300	6.0300	5.9800	6.0000	-0.332%	59,462	-1.500%
2025-03-05	6.0400	6.0500	6.0000	6.0200	0.000%	125,119	-1.827%
2025-03-04	6.0700	6.0800	6.0100	6.0200	-1.311%	98,949	-1.827%
2025-03-03	6.0400	6.1000	6.0309	6.1000	+1.161%	132,096	-3.115%
2025-02-28	6.0800	6.0800	6.0100	6.0300	-0.331%	92,346	-1.990%
2025-02-27	6.0700	6.0700	6.0310	6.0500	-0.165%	94,612	-2.314%
2025-02-26	6.0100	6.0700	6.0000	6.0600	+0.498%	79,736	-2.475%
2025-02-25	6.0000	6.0300	5.9902	6.0300	+1.005%	105,470	-1.990%
2025-02-24	6.0100	6.0100	5.9400	5.9700	-0.500%	118,148	-1.005%
2025-02-21	6.0100	6.0300	5.9700	6.0000	+0.167%	65,032	-1.500%
2025-02-20	6.0100	6.0500	5.9700	5.9900	0.000%	171,661	-1.336%
2025-02-19	5.9500	6.0000	5.9400	5.9900	+1.012%	271,597	-1.336%
2025-02-18	5.9300	5.9700	5.9200	5.9300	-0.503%	281,565	-0.337%