Dark

GAB
The Gabelli Equity Trust Inc.
stock NYSE Closed Ended Fund

At Close

Aug 10, 2026 3:59:17 PM EDT

5.76USD+0.348%(+0.02)627,359

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 8:53:30 AM EDT

5.67USD-1.244%(-0.07)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

5.74USD+0.175%(+0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	5.7400	5.765000	5.7100	5.7400	0.000%	627,361	0.000%
2026-08-07	5.7100	5.770000	5.6900	5.7400	+1.413%	1,125,791	0.000%
2026-08-06	5.7300	5.740000	5.6600	5.6600	-0.876%	777,924	+1.413%
2026-08-05	5.7300	5.770000	5.7000	5.7100	-0.349%	747,936	+0.525%
2026-08-04	5.6800	5.730000	5.6780	5.7300	+0.880%	944,333	+0.175%
2026-08-03	5.6200	5.725000	5.6200	5.6800	+1.248%	758,906	+1.056%
2026-07-31	5.6700	5.690000	5.5900	5.6100	-0.708%	530,318	+2.317%
2026-07-30	5.6200	5.670000	5.5800	5.6500	+1.436%	591,879	+1.593%
2026-07-29	5.6700	5.680000	5.5600	5.5700	-1.416%	529,931	+3.052%
2026-07-28	5.6500	5.690000	5.6400	5.6500	+0.534%	612,099	+1.593%
2026-07-27	5.6100	5.650000	5.5900	5.6200	+0.717%	452,056	+2.135%
2026-07-24	5.5500	5.590000	5.5200	5.5800	+1.087%	643,628	+2.867%
2026-07-23	5.5800	5.600000	5.5000	5.5200	-1.429%	874,718	+3.986%
2026-07-22	5.6300	5.650000	5.5600	5.6000	-0.533%	639,534	+2.500%
2026-07-21	5.6200	5.680000	5.5900	5.6300	+0.536%	762,246	+1.954%
2026-07-20	5.6500	5.660000	5.5740	5.6000	-0.533%	791,088	+2.500%
2026-07-17	5.7100	5.710000	5.6200	5.6300	-1.573%	3,106,986	+1.954%
2026-07-16	5.7100	5.740000	5.7000	5.7200	+0.351%	1,174,289	+0.350%
2026-07-15	5.6900	5.720000	5.6700	5.7000	+0.707%	968,256	+0.702%
2026-07-14	5.6600	5.720000	5.6500	5.6600	-0.176%	912,086	+1.413%
2026-07-13	5.6500	5.720000	5.6500	5.6700	+0.532%	940,995	+1.235%
2026-07-10	5.6900	5.728100	5.6400	5.6400	-0.529%	710,945	+1.773%
2026-07-09	5.6400	5.670000	5.6150	5.6700	0.000%	721,446	+1.235%
2026-07-08	5.6600	5.670000	5.5800	5.6700	+0.532%	492,865	+1.235%
2026-07-07	5.7200	5.730000	5.6400	5.6400	-1.399%	446,424	+1.773%
2026-07-06	5.7000	5.759900	5.6900	5.7200	+0.882%	703,885	+0.350%
2026-07-02	5.6700	5.695000	5.6400	5.6700	+0.710%	789,370	+1.235%
2026-07-01	5.6300	5.710000	5.6231	5.6300	-0.530%	762,356	+1.954%
2026-06-30	5.6400	5.680000	5.6200	5.6600	-0.527%	1,242,670	+1.413%
2026-06-29	5.6400	5.690000	5.6000	5.6900	+1.246%	837,240	+0.879%
2026-06-26	5.6200	5.690000	5.5650	5.6200	-0.531%	1,552,766	+2.135%
2026-06-25	5.5500	5.650000	5.5500	5.6500	+1.986%	1,474,515	+1.593%
2026-06-24	5.5300	5.590000	5.4750	5.5400	+0.181%	1,454,229	+3.610%
2026-06-23	5.5500	5.610000	5.5100	5.5300	-0.718%	1,923,874	+3.797%
2026-06-22	5.4900	5.615000	5.4850	5.5700	+1.457%	2,385,561	+3.052%
2026-06-18	5.4700	5.490000	5.4200	5.4900	+1.479%	829,560	+4.554%
2026-06-17	5.4900	5.520000	5.4100	5.4100	-1.457%	984,105	+6.100%
2026-06-16	5.5800	5.580000	5.4700	5.4900	-1.259%	1,438,256	+4.554%
2026-06-15	5.5300	5.580000	5.5250	5.5600	-1.593%	1,101,907	+3.237%
2026-06-12	5.6400	5.670000	5.6150	5.6500	+0.355%	977,421	+1.593%
2026-06-11	5.5500	5.630000	5.5200	5.6300	+1.259%	691,352	+1.954%
2026-06-10	5.5400	5.617300	5.5007	5.5600	+0.180%	954,700	+3.237%
2026-06-09	5.5000	5.550000	5.4400	5.5500	+1.093%	1,309,203	+3.423%
2026-06-08	5.5700	5.575000	5.4500	5.4900	-0.723%	1,535,290	+4.554%
2026-06-05	5.5900	5.595000	5.5000	5.5300	-1.250%	861,306	+3.797%
2026-06-04	5.6200	5.630000	5.5700	5.6000	-0.178%	1,272,637	+2.500%
2026-06-03	5.6400	5.649300	5.5850	5.6100	-0.178%	771,153	+2.317%
2026-06-02	5.6000	5.625000	5.5801	5.6200	+0.537%	970,633	+2.135%
2026-06-01	5.5900	5.620000	5.5700	5.5900	-0.357%	1,453,159	+2.683%
2026-05-29	5.6400	5.670000	5.6000	5.6100	-0.355%	1,022,402	+2.317%
2026-05-28	5.6500	5.650000	5.5900	5.6300	-0.177%	1,263,798	+1.954%
2026-05-27	5.6500	5.660000	5.6112	5.6400	+0.356%	853,352	+1.773%
2026-05-26	5.6300	5.650000	5.5900	5.6200	+1.079%	1,017,167	+2.135%
2026-05-22	5.6000	5.610000	5.5500	5.5600	-0.180%	1,057,068	+3.237%
2026-05-21	5.5900	5.590000	5.5300	5.5700	+0.360%	1,307,609	+3.052%
2026-05-20	5.5400	5.590000	5.5400	5.5500	+0.181%	1,116,348	+3.423%
2026-05-19	5.5400	5.570000	5.5100	5.5400	-0.539%	1,066,834	+3.610%
2026-05-18	5.5500	5.580000	5.5100	5.5700	+0.723%	1,477,319	+3.052%
2026-05-15	5.6000	5.600000	5.5200	5.5300	-1.250%	1,602,045	+3.797%
2026-05-14	5.6000	5.630000	5.5800	5.6000	+0.179%	1,142,494	+2.500%
2026-05-13	5.6100	5.610000	5.5500	5.5900	+0.179%	1,062,909	+2.683%
2026-05-12	5.6300	5.630000	5.5400	5.5800	-0.179%	1,218,078	+2.867%
2026-05-11	5.5500	5.665000	5.5400	5.5900	-1.411%	2,154,012	+2.683%
2026-05-08	5.6500	5.700000	5.6500	5.6700	0.000%	869,157	+1.235%
2026-05-07	5.7600	5.765000	5.6500	5.6700	-1.391%	1,414,842	+1.235%
2026-05-06	5.7100	5.760000	5.6900	5.7500	+1.411%	1,187,696	-0.174%
2026-05-05	5.6400	5.690000	5.6400	5.6700	+0.890%	1,451,718	+1.235%
2026-05-04	5.7100	5.710000	5.6200	5.6200	-1.056%	1,192,919	+2.135%
2026-05-01	5.7100	5.760000	5.6800	5.6800	+0.176%	1,104,872	+1.056%
2026-04-30	5.5700	5.690000	5.5700	5.6700	+2.162%	1,075,130	+1.235%
2026-04-29	5.6100	5.635000	5.4900	5.5500	-1.421%	2,627,457	+3.423%
2026-04-28	5.7100	5.750000	5.6200	5.6300	-1.401%	1,439,137	+1.954%
2026-04-27	5.6100	5.710000	5.6100	5.7100	+1.783%	834,182	+0.525%
2026-04-24	5.6000	5.650000	5.5600	5.6100	+0.899%	844,352	+2.317%
2026-04-23	5.6000	5.610000	5.5450	5.5600	-0.358%	979,274	+3.237%
2026-04-22	5.6500	5.665000	5.5550	5.5800	-0.888%	1,295,876	+2.867%
2026-04-21	5.7000	5.700000	5.5950	5.6300	-1.228%	1,102,338	+1.954%
2026-04-20	5.8000	5.800000	5.6700	5.7000	-1.554%	1,102,693	+0.702%
2026-04-17	5.7900	5.880000	5.7800	5.7900	0.000%	973,294	-0.864%
2026-04-16	5.6600	5.820000	5.6400	5.7900	+2.297%	1,460,537	-0.864%
2026-04-15	5.6600	5.680000	5.6400	5.6600	0.000%	845,858	+1.413%
2026-04-14	5.6300	5.690000	5.6300	5.6600	+0.355%	871,986	+1.413%
2026-04-13	5.5900	5.650000	5.5500	5.6400	+0.894%	916,095	+1.773%
2026-04-10	5.6100	5.620000	5.5700	5.5900	+0.179%	693,391	+2.683%
2026-04-09	5.5700	5.590000	5.5400	5.5800	-0.179%	1,316,928	+2.867%
2026-04-08	5.4900	5.630000	5.4700	5.5900	+4.097%	1,530,449	+2.683%
2026-04-07	5.3500	5.395000	5.3150	5.3700	-0.371%	964,136	+6.890%
2026-04-06	5.3500	5.400000	5.3100	5.3900	+0.936%	1,252,673	+6.494%
2026-04-02	5.3600	5.440000	5.3200	5.3400	-1.476%	1,623,983	+7.491%
2026-04-01	5.3900	5.440000	5.2800	5.4200	-3.214%	3,137,653	+5.904%
2026-03-31	5.5600	5.600000	5.5250	5.6000	+2.190%	765,695	+2.500%
2026-03-30	5.5600	5.605800	5.4800	5.4800	-0.544%	957,022	+4.745%
2026-03-27	5.5300	5.540000	5.4800	5.5100	0.000%	1,038,224	+4.174%
2026-03-26	5.5300	5.600000	5.4900	5.5100	-1.077%	924,079	+4.174%
2026-03-25	5.7000	5.731800	5.5700	5.5700	-1.590%	726,341	+3.052%
2026-03-24	5.6000	5.695000	5.5650	5.6600	+1.071%	1,936,220	+1.413%
2026-03-23	5.5300	5.700000	5.5300	5.6000	+1.449%	2,018,972	+2.500%
2026-03-20	5.5000	5.530000	5.4950	5.5200	-0.361%	1,106,967	+3.986%
2026-03-19	5.5000	5.540000	5.4800	5.5400	+0.544%	1,477,035	+3.610%
2026-03-18	5.5200	5.580000	5.5100	5.5100	-0.362%	893,054	+4.174%
2026-03-17	5.5300	5.575000	5.5300	5.5300	-2.641%	1,402,088	+3.797%
2026-03-16	5.6700	5.730000	5.6400	5.6800	+1.068%	1,036,931	+1.056%
2026-03-13	5.7000	5.711000	5.5900	5.6200	-1.230%	1,194,197	+2.135%
2026-03-12	5.6800	5.740000	5.6350	5.6900	-0.871%	923,169	+0.879%
2026-03-11	5.8400	5.840000	5.7100	5.7400	-1.034%	901,047	0.000%
2026-03-10	5.7700	5.895000	5.7700	5.8000	+0.520%	891,241	-1.034%
2026-03-09	5.8400	5.840000	5.7100	5.7700	-1.536%	1,135,732	-0.520%
2026-03-06	5.9000	5.900000	5.8300	5.8600	-1.347%	766,094	-2.048%
2026-03-05	6.0400	6.040000	5.8800	5.9400	-1.656%	1,275,128	-3.367%
2026-03-04	6.0400	6.040000	5.9850	6.0400	+0.835%	637,779	-4.967%
2026-03-03	5.9900	6.020000	5.9300	5.9900	-0.828%	1,140,117	-4.174%
2026-03-02	6.0800	6.100000	5.9600	6.0400	-2.265%	2,325,782	-4.967%
2026-02-27	6.2000	6.220000	6.1600	6.1800	-0.803%	2,793,933	-7.120%
2026-02-26	6.2400	6.240000	6.1100	6.2300	-0.160%	4,348,990	-7.865%
2026-02-25	6.2500	6.265100	6.2045	6.2400	+0.161%	1,206,799	-8.013%
2026-02-24	6.1900	6.240000	6.1700	6.2300	+0.972%	2,188,900	-7.865%
2026-02-23	6.1900	6.218100	6.1300	6.1700	0.000%	1,788,308	-6.969%
2026-02-20	6.2300	6.240000	6.1500	6.1700	-0.484%	1,208,567	-6.969%
2026-02-19	6.2100	6.250000	6.2000	6.2000	-0.641%	5,459,896	-7.419%
2026-02-18	6.3300	6.330000	6.1900	6.2400	-1.887%	2,032,239	-8.013%
2026-02-17	6.3100	6.360000	6.2800	6.3600	+0.952%	577,571	-9.748%
2026-02-13	6.2800	6.369900	6.2500	6.3000	+0.318%	484,575	-8.889%
2026-02-12	6.3000	6.345000	6.2750	6.2800	-0.790%	677,413	-8.599%
2026-02-11	6.3200	6.340000	6.3000	6.3300	+0.636%	449,838	-9.321%
2026-02-10	6.3000	6.320000	6.2700	6.2900	+0.319%	408,924	-8.744%
2026-02-09	6.2200	6.290000	6.1805	6.2700	+0.642%	670,599	-8.453%
2026-02-06	6.1300	6.250000	6.1300	6.2300	+2.131%	576,094	-7.865%
2026-02-05	6.1400	6.156000	6.0907	6.1000	-0.813%	485,224	-5.902%
2026-02-04	6.1500	6.190000	6.1000	6.1500	-0.162%	604,779	-6.667%
2026-02-03	6.1200	6.160200	6.1050	6.1600	+0.326%	391,709	-6.818%
2026-02-02	6.0700	6.140000	6.0200	6.1400	+0.987%	409,279	-6.515%
2026-01-30	6.0500	6.085000	6.0500	6.0800	+0.496%	339,894	-5.592%
2026-01-29	6.0700	6.100000	6.0300	6.0500	-0.493%	1,329,898	-5.124%
2026-01-28	6.1300	6.130000	6.0600	6.0800	-0.816%	636,605	-5.592%
2026-01-27	6.1000	6.140000	6.1000	6.1300	+0.492%	268,310	-6.362%
2026-01-26	6.1000	6.140000	6.1000	6.1000	-0.327%	502,633	-5.902%
2026-01-23	6.1700	6.184600	6.1200	6.1200	-1.131%	390,446	-6.209%
2026-01-22	6.1600	6.200000	6.1600	6.1900	+0.814%	601,455	-7.270%
2026-01-21	6.0900	6.159900	6.0900	6.1400	+1.153%	431,455	-6.515%
2026-01-20	6.0900	6.110000	6.0500	6.0700	-0.817%	830,153	-5.437%
2026-01-16	6.1500	6.200000	6.1200	6.1200	-0.326%	532,733	-6.209%
2026-01-15	6.1600	6.220000	6.1400	6.1400	-0.163%	607,650	-6.515%
2026-01-14	6.1500	6.170000	6.1400	6.1500	-0.162%	391,358	-6.667%
2026-01-13	6.1700	6.190000	6.1500	6.1600	-0.162%	483,634	-6.818%
2026-01-12	6.1900	6.200000	6.1700	6.1700	-0.323%	344,907	-6.969%
2026-01-09	6.1600	6.200000	6.1500	6.1900	+0.814%	543,431	-7.270%
2026-01-08	6.1200	6.160000	6.1200	6.1400	+0.163%	215,246	-6.515%
2026-01-07	6.1800	6.180000	6.1200	6.1300	-0.809%	329,346	-6.362%
2026-01-06	6.0900	6.180000	6.0846	6.1800	+1.478%	580,824	-7.120%
2026-01-05	6.1000	6.130000	6.0900	6.0900	-0.164%	510,946	-5.747%
2026-01-02	6.1500	6.160000	6.0600	6.1000	-1.135%	749,654	-5.902%
2025-12-31	6.1900	6.190000	6.1300	6.1700	-0.162%	481,726	-6.969%
2025-12-30	6.1500	6.180000	6.1350	6.1800	+0.816%	429,677	-7.120%
2025-12-29	6.1200	6.140000	6.0901	6.1300	0.000%	435,753	-6.362%
2025-12-26	6.1600	6.166300	6.1144	6.1300	-0.325%	410,011	-6.362%
2025-12-24	6.1300	6.160000	6.1250	6.1500	+0.655%	157,133	-6.667%
2025-12-23	6.1600	6.180000	6.1100	6.1100	-0.972%	497,782	-6.056%
2025-12-22	6.2300	6.230000	6.1700	6.1700	-0.963%	658,135	-6.969%
2025-12-19	6.2000	6.240000	6.1600	6.2300	+0.809%	1,686,290	-7.865%
2025-12-18	6.0700	6.180000	6.0700	6.1800	+2.488%	1,449,921	-7.120%
2025-12-17	6.0100	6.055000	5.9950	6.0300	+0.166%	498,218	-4.809%
2025-12-16	6.0200	6.020000	5.9700	6.0200	-0.166%	660,332	-4.651%
2025-12-15	6.0700	6.070000	5.9900	6.0300	-0.166%	586,654	-4.809%
2025-12-12	6.1100	6.110000	6.0200	6.0400	-2.265%	709,025	-4.967%
2025-12-11	6.2400	6.265000	6.1800	6.1800	-1.278%	611,829	-7.120%
2025-12-10	6.1900	6.290000	6.1900	6.2600	+0.805%	605,571	-8.307%
2025-12-09	6.1800	6.220000	6.1700	6.2100	+0.976%	367,238	-7.568%
2025-12-08	6.1800	6.196500	6.1500	6.1500	-0.485%	306,251	-6.667%
2025-12-05	6.2000	6.239900	6.1800	6.1800	-0.162%	303,231	-7.120%
2025-12-04	6.1800	6.220000	6.1800	6.1900	-0.482%	297,344	-7.270%
2025-12-03	6.2000	6.239900	6.1900	6.2200	+0.323%	400,479	-7.717%
2025-12-02	6.1900	6.200000	6.1550	6.2000	+0.324%	350,282	-7.419%
2025-12-01	6.1600	6.199900	6.1350	6.1800	+0.162%	385,598	-7.120%
2025-11-28	6.1300	6.210000	6.1300	6.1700	+0.653%	313,495	-6.969%
2025-11-26	6.1300	6.190000	6.1300	6.1300	+0.327%	519,705	-6.362%
2025-11-25	6.0800	6.120000	6.0600	6.1100	+0.659%	268,488	-6.056%
2025-11-24	6.0400	6.077700	6.0000	6.0700	+0.998%	290,147	-5.437%
2025-11-21	5.9100	6.025000	5.9100	6.0100	+1.692%	474,122	-4.493%
2025-11-20	6.0400	6.050000	5.9000	5.9100	-1.005%	535,777	-2.876%
2025-11-19	6.0000	6.000000	5.9500	5.9700	-0.334%	323,862	-3.853%
2025-11-18	5.9900	6.000000	5.9500	5.9900	0.000%	694,021	-4.174%
2025-11-17	6.0200	6.050200	5.9600	5.9900	-0.992%	497,725	-4.174%
2025-11-14	5.9700	6.070000	5.9600	6.0500	+0.666%	685,566	-5.124%
2025-11-13	6.0500	6.052200	6.0000	6.0100	-0.661%	358,223	-4.493%
2025-11-12	6.0400	6.080000	6.0400	6.0500	+0.166%	369,713	-5.124%
2025-11-11	6.0400	6.080000	6.0001	6.0400	-0.330%	312,321	-4.967%
2025-11-10	6.0100	6.070000	6.0000	6.0600	+1.678%	324,661	-5.281%
2025-11-07	5.9800	6.000000	5.9400	5.9600	-0.667%	591,513	-3.691%
2025-11-06	5.9700	6.029000	5.9600	6.0000	+0.671%	434,321	-4.333%
2025-11-05	5.9900	6.030000	5.9600	5.9600	-0.334%	424,934	-3.691%
2025-11-04	6.0200	6.055500	5.9800	5.9800	-1.320%	669,518	-4.013%
2025-11-03	6.0900	6.090000	6.0200	6.0600	-0.493%	315,622	-5.281%
2025-10-31	6.0600	6.117500	6.0400	6.0900	+0.828%	337,391	-5.747%
2025-10-30	6.0100	6.050000	5.9745	6.0400	+0.667%	354,781	-4.967%
2025-10-29	6.0200	6.060000	5.9848	6.0000	-0.332%	360,744	-4.333%
2025-10-28	6.0600	6.070000	6.0200	6.0200	-1.311%	275,607	-4.651%
2025-10-27	6.0800	6.105000	6.0550	6.1000	+0.494%	345,723	-5.902%
2025-10-24	6.0500	6.070000	6.0300	6.0700	+0.998%	333,922	-5.437%
2025-10-23	5.9900	6.020000	5.9600	6.0100	+0.502%	186,577	-4.493%
2025-10-22	6.0000	6.020000	5.9500	5.9800	-0.333%	407,166	-4.013%
2025-10-21	6.0200	6.030000	5.9800	6.0000	-0.332%	479,662	-4.333%
2025-10-20	5.9700	6.020000	5.9474	6.0200	+1.689%	387,609	-4.651%
2025-10-17	5.9400	5.959900	5.8700	5.9200	0.000%	602,107	-3.041%
2025-10-16	6.0100	6.017200	5.9000	5.9200	-1.333%	517,937	-3.041%
2025-10-15	6.0400	6.046100	5.9600	6.0000	+0.167%	330,434	-4.333%
2025-10-14	5.9000	6.030000	5.8945	5.9900	+0.842%	303,878	-4.174%
2025-10-13	5.9000	5.950000	5.8900	5.9400	+1.365%	429,064	-3.367%
2025-10-10	6.0200	6.020000	5.8600	5.8600	-2.333%	923,372	-2.048%
2025-10-09	6.1100	6.110000	6.0000	6.0000	-1.316%	519,762	-4.333%
2025-10-08	6.0900	6.100000	6.0600	6.0800	+0.165%	327,772	-5.592%
2025-10-07	6.1300	6.130000	6.0700	6.0700	-0.492%	365,050	-5.437%
2025-10-06	6.1600	6.166500	6.1000	6.1000	-1.135%	422,966	-5.902%
2025-10-03	6.1400	6.180000	6.1335	6.1700	+0.325%	288,304	-6.969%
2025-10-02	6.1500	6.150000	6.1111	6.1500	0.000%	224,161	-6.667%
2025-10-01	6.1000	6.150000	6.1000	6.1500	+0.985%	236,682	-6.667%
2025-09-30	6.1100	6.129900	6.0700	6.0900	-0.327%	480,134	-5.747%
2025-09-29	6.1500	6.155300	6.0750	6.1100	-0.326%	649,693	-6.056%
2025-09-26	6.1300	6.170000	6.1100	6.1300	+0.492%	521,802	-6.362%
2025-09-25	6.1700	6.190000	6.0900	6.1000	-1.294%	523,474	-5.902%
2025-09-24	6.2400	6.250000	6.1700	6.1800	-0.962%	483,451	-7.120%
2025-09-23	6.2100	6.270000	6.2000	6.2400	+0.808%	1,524,667	-8.013%
2025-09-22	6.0800	6.220000	6.0800	6.1900	+1.642%	1,362,077	-7.270%
2025-09-19	6.1200	6.120000	6.0700	6.0900	0.000%	553,020	-5.747%
2025-09-18	6.1100	6.110000	6.0600	6.0900	+0.164%	469,151	-5.747%
2025-09-17	6.1000	6.105000	6.0500	6.0800	+0.165%	567,124	-5.592%
2025-09-16	6.1700	6.180000	6.0600	6.0700	-3.956%	941,923	-5.437%
2025-09-15	6.2300	6.320000	6.2200	6.3200	+0.477%	791,605	-9.177%
2025-09-12	6.2700	6.320000	6.2550	6.2900	+0.319%	578,578	-8.744%
2025-09-11	6.1900	6.270000	6.1850	6.2700	+1.786%	501,066	-8.453%
2025-09-10	6.1600	6.190000	6.1600	6.1600	0.000%	471,358	-6.818%
2025-09-09	6.1500	6.190000	6.1400	6.1600	+0.163%	394,310	-6.818%
2025-09-08	6.1700	6.170000	6.1500	6.1500	+0.163%	307,239	-6.667%
2025-09-05	6.1500	6.165000	6.1101	6.1400	-0.325%	408,579	-6.515%
2025-09-04	6.1100	6.170000	6.1000	6.1600	+0.901%	343,545	-6.818%
2025-09-03	6.1000	6.129900	6.0700	6.1050	+0.082%	500,589	-5.979%
2025-09-02	6.0500	6.120000	6.0200	6.1000	-0.164%	578,518	-5.902%
2025-08-29	6.0500	6.110000	6.0350	6.1100	+1.159%	591,011	-6.056%
2025-08-28	6.0500	6.070000	6.0400	6.0400	0.000%	419,282	-4.967%
2025-08-27	6.0300	6.040000	6.0100	6.0400	+0.166%	259,127	-4.967%
2025-08-26	6.0000	6.040000	5.9935	6.0300	+0.500%	366,357	-4.809%
2025-08-25	5.9800	6.020000	5.9800	6.0000	0.000%	256,297	-4.333%
2025-08-22	5.9600	6.040000	5.9500	6.0000	+1.010%	673,068	-4.333%
2025-08-21	5.9500	5.970000	5.9300	5.9400	-0.835%	385,692	-3.367%
2025-08-20	6.0000	6.000000	5.9600	5.9900	-0.167%	188,698	-4.174%
2025-08-19	5.9800	6.000000	5.9500	6.0000	+0.334%	290,104	-4.333%
2025-08-18	5.9700	5.980000	5.9600	5.9800	+0.336%	251,584	-4.013%
2025-08-15	5.9900	5.993200	5.9400	5.9600	-0.501%	262,592	-3.691%
2025-08-14	5.9700	6.010000	5.9700	5.9900	+0.167%	317,911	-4.174%
2025-08-13	5.9600	6.010000	5.9500	5.9800	+0.504%	358,013	-4.013%
2025-08-12	5.8900	5.950000	5.8846	5.9500	+1.019%	343,079	-3.529%
2025-08-11	5.9000	5.929900	5.8750	5.8900	-0.169%	266,612	-2.547%
2025-08-08	5.9100	5.930000	5.9000	5.9000	-0.506%	267,208	-2.712%
2025-08-07	5.9000	5.960000	5.8950	5.9300	+0.679%	385,100	-3.204%
2025-08-06	5.8800	5.890000	5.8600	5.8900	+0.512%	222,622	-2.547%
2025-08-05	5.8800	5.890000	5.8300	5.8600	-0.340%	404,514	-2.048%
2025-08-04	5.8300	5.880000	5.8300	5.8800	+1.031%	234,537	-2.381%
2025-08-01	5.8100	5.820000	5.7500	5.8200	0.000%	375,400	-1.375%
2025-07-31	5.8800	5.890000	5.8200	5.8200	-0.683%	415,621	-1.375%
2025-07-30	5.9000	5.910000	5.8435	5.8600	-0.678%	279,254	-2.048%
2025-07-29	5.9500	5.950000	5.9000	5.9000	-0.338%	271,651	-2.712%
2025-07-28	5.9300	5.940000	5.9100	5.9200	-0.671%	618,356	-3.041%
2025-07-25	5.9500	5.960000	5.9200	5.9600	+0.337%	337,083	-3.691%
2025-07-24	5.9200	5.970000	5.9200	5.9400	+0.338%	442,549	-3.367%
2025-07-23	5.9500	5.950000	5.9200	5.9200	-0.169%	521,428	-3.041%
2025-07-22	5.8800	5.930000	5.8701	5.9300	+0.679%	324,103	-3.204%
2025-07-21	5.9400	5.940000	5.8800	5.8900	-0.338%	368,271	-2.547%
2025-07-18	5.9000	5.940000	5.8400	5.9100	+0.340%	584,913	-2.876%
2025-07-17	5.8300	5.895000	5.8300	5.8900	+0.684%	247,019	-2.547%
2025-07-16	5.8300	5.880000	5.7800	5.8500	+0.688%	320,246	-1.880%
2025-07-15	5.8900	5.901800	5.8000	5.8100	-1.358%	629,662	-1.205%
2025-07-14	5.9100	5.910000	5.8600	5.8900	-0.169%	337,060	-2.547%
2025-07-11	5.9000	5.920000	5.9000	5.9000	-0.338%	256,228	-2.712%
2025-07-10	5.9100	5.950000	5.8900	5.9200	+0.169%	264,974	-3.041%
2025-07-09	5.9000	5.910000	5.8700	5.9100	+0.510%	296,668	-2.876%
2025-07-08	5.8900	5.900000	5.8600	5.8800	0.000%	325,116	-2.381%
2025-07-07	5.9100	5.925000	5.8500	5.8800	-0.843%	506,376	-2.381%
2025-07-03	5.8900	5.935000	5.8799	5.9300	+0.508%	501,039	-3.204%
2025-07-02	5.8600	5.900000	5.8400	5.9000	+0.683%	537,048	-2.712%
2025-07-01	5.7900	5.880000	5.7900	5.8600	+0.687%	491,153	-2.048%
2025-06-30	5.7700	5.820000	5.7600	5.8200	+0.692%	583,404	-1.375%
2025-06-27	5.7700	5.810000	5.7500	5.7800	+0.522%	401,333	-0.692%
2025-06-26	5.7500	5.780000	5.7400	5.7500	+0.349%	392,275	-0.174%
2025-06-25	5.7500	5.755100	5.7200	5.7300	+0.175%	298,783	+0.175%
2025-06-24	5.7800	5.795000	5.7200	5.7200	-0.694%	508,484	+0.350%
2025-06-23	5.7400	5.790000	5.7100	5.7600	+1.053%	1,806,154	-0.347%
2025-06-20	5.6500	5.700000	5.6350	5.7000	+1.423%	1,273,182	+0.702%
2025-06-18	5.5700	5.640000	5.5520	5.6200	+0.898%	554,818	+2.135%
2025-06-17	5.6100	5.620000	5.5700	5.5700	-0.713%	574,756	+3.052%
2025-06-16	5.6100	5.630000	5.5900	5.6100	+0.718%	540,343	+2.317%
2025-06-13	5.6900	5.715000	5.5700	5.5700	-4.949%	1,226,941	+3.052%
2025-06-12	5.8600	5.900000	5.8348	5.8600	0.000%	664,179	-2.048%
2025-06-11	5.8800	5.899900	5.8600	5.8600	-0.170%	368,310	-2.048%
2025-06-10	5.8500	5.870000	5.8301	5.8700	+0.686%	583,943	-2.215%
2025-06-09	5.8000	5.850000	5.7900	5.8300	+0.691%	549,406	-1.544%
2025-06-06	5.7800	5.830000	5.7800	5.7900	+0.173%	402,341	-0.864%
2025-06-05	5.8000	5.820000	5.7601	5.7800	0.000%	422,828	-0.692%
2025-06-04	5.8000	5.800000	5.7800	5.7800	-0.173%	279,415	-0.692%
2025-06-03	5.7600	5.800000	5.7500	5.7900	+0.347%	500,692	-0.864%
2025-06-02	5.7600	5.770000	5.7150	5.7700	+0.174%	383,786	-0.520%
2025-05-30	5.7400	5.790000	5.7300	5.7600	-0.173%	534,389	-0.347%
2025-05-29	5.7600	5.780000	5.7300	5.7700	+0.874%	420,700	-0.520%
2025-05-28	5.7900	5.790000	5.7200	5.7200	-1.209%	696,706	+0.350%
2025-05-27	5.7600	5.800000	5.7600	5.7900	+1.224%	483,413	-0.864%
2025-05-23	5.6700	5.740000	5.6700	5.7200	+0.351%	400,117	+0.350%
2025-05-22	5.7000	5.740000	5.6800	5.7000	-0.175%	428,286	+0.702%
2025-05-21	5.7600	5.769900	5.6900	5.7100	-1.040%	513,282	+0.525%
2025-05-20	5.7700	5.775000	5.7350	5.7700	0.000%	370,252	-0.520%
2025-05-19	5.7300	5.770000	5.6802	5.7700	+0.348%	583,136	-0.520%
2025-05-16	5.7700	5.780000	5.7300	5.7500	-0.347%	620,091	-0.174%
2025-05-15	5.7100	5.800000	5.7001	5.7700	+1.051%	502,784	-0.520%
2025-05-14	5.7500	5.750000	5.6950	5.7100	-0.523%	297,158	+0.525%
2025-05-13	5.7100	5.750000	5.7000	5.7400	+0.175%	499,376	0.000%
2025-05-12	5.7200	5.730000	5.6500	5.7300	+2.504%	607,303	+0.175%
2025-05-09	5.6000	5.620000	5.5700	5.5900	+0.359%	356,847	+2.683%
2025-05-08	5.5800	5.625000	5.5501	5.5700	0.000%	420,303	+3.052%
2025-05-07	5.5600	5.610000	5.5300	5.5700	+0.360%	474,425	+3.052%
2025-05-06	5.5300	5.570000	5.4906	5.5500	0.000%	292,615	+3.423%
2025-05-05	5.5900	5.590000	5.5300	5.5500	-1.070%	541,300	+3.423%
2025-05-02	5.5300	5.630000	5.5300	5.6100	+1.815%	450,366	+2.317%
2025-05-01	5.5100	5.625000	5.4750	5.5100	+0.547%	787,912	+4.174%
2025-04-30	5.4400	5.500000	5.3900	5.4800	-0.364%	338,187	+4.745%
2025-04-29	5.4100	5.510000	5.3500	5.5000	+1.289%	611,273	+4.364%
2025-04-28	5.3700	5.460000	5.3700	5.4300	+0.742%	533,649	+5.709%
2025-04-25	5.3600	5.420000	5.3200	5.3900	+0.560%	589,712	+6.494%
2025-04-24	5.3000	5.397464	5.3000	5.3600	+1.132%	441,419	+7.090%
2025-04-23	5.3300	5.420000	5.3000	5.3000	+0.569%	586,803	+8.302%
2025-04-22	5.2000	5.315000	5.2000	5.2700	+1.934%	263,772	+8.918%
2025-04-21	5.2500	5.265000	5.1000	5.1700	-1.898%	585,238	+11.025%
2025-04-17	5.2600	5.340000	5.2200	5.2700	+1.152%	640,063	+8.918%
2025-04-16	5.3000	5.332300	5.1601	5.2100	-2.068%	434,105	+10.173%
2025-04-15	5.3000	5.350000	5.2700	5.3200	+0.377%	456,580	+7.895%
2025-04-14	5.3300	5.330000	5.2210	5.3000	+1.338%	350,564	+8.302%
2025-04-11	5.1600	5.329900	5.1300	5.2300	+1.357%	426,270	+9.751%
2025-04-10	5.1600	5.250000	5.0800	5.1600	-3.189%	755,161	+11.240%
2025-04-09	4.9600	5.390000	4.9343	5.3300	+7.243%	1,054,433	+7.692%
2025-04-08	5.1500	5.220000	4.9600	4.9700	-0.600%	881,213	+15.493%
2025-04-07	4.8500	5.088900	4.5000	5.0000	-0.990%	1,777,107	+14.800%
2025-04-04	5.2800	5.340000	5.0300	5.0500	-5.784%	2,158,891	+13.663%
2025-04-03	5.3900	5.430000	5.3300	5.3600	-2.545%	1,051,247	+7.090%
2025-04-02	5.4400	5.500000	5.4400	5.5000	+0.365%	419,525	+4.364%
2025-04-01	5.4800	5.529500	5.4400	5.4800	-0.544%	491,984	+4.745%
2025-03-31	5.4600	5.510000	5.4300	5.5100	+0.182%	497,279	+4.174%
2025-03-28	5.5100	5.539900	5.4800	5.5000	-0.722%	446,100	+4.364%
2025-03-27	5.5100	5.565000	5.5000	5.5400	+0.181%	369,819	+3.610%
2025-03-26	5.5600	5.595000	5.5200	5.5300	-0.718%	401,245	+3.797%
2025-03-25	5.6600	5.660000	5.5700	5.5700	-1.764%	585,652	+3.052%
2025-03-24	5.6900	5.719900	5.6400	5.6700	+1.250%	1,936,181	+1.235%
2025-03-21	5.4700	5.600000	5.4600	5.6000	+2.004%	1,676,992	+2.500%
2025-03-20	5.4300	5.498000	5.4100	5.4900	+1.105%	565,261	+4.554%
2025-03-19	5.3900	5.460000	5.3700	5.4300	+1.117%	549,241	+5.709%
2025-03-18	5.3600	5.385000	5.3300	5.3700	-0.371%	459,698	+6.890%
2025-03-17	5.3600	5.398800	5.3400	5.3900	-1.821%	1,028,531	+6.494%
2025-03-14	5.4900	5.535000	5.4710	5.4900	+0.549%	527,976	+4.554%
2025-03-13	5.5100	5.515000	5.4600	5.4600	-0.907%	547,701	+5.128%
2025-03-12	5.5500	5.550000	5.4400	5.5100	-0.362%	563,021	+4.174%
2025-03-11	5.4700	5.549900	5.4400	5.5300	+1.282%	671,883	+3.797%
2025-03-10	5.5200	5.580000	5.4600	5.4600	-2.500%	755,441	+5.128%
2025-03-07	5.5800	5.621100	5.5303	5.6000	+0.539%	477,826	+2.500%
2025-03-06	5.5500	5.599900	5.5100	5.5700	-0.358%	477,983	+3.052%
2025-03-05	5.5400	5.590000	5.4912	5.5900	+1.085%	456,113	+2.683%
2025-03-04	5.5400	5.570000	5.4550	5.5300	-0.360%	587,950	+3.797%
2025-03-03	5.5900	5.615000	5.5500	5.5500	-0.359%	496,784	+3.423%
2025-02-28	5.5000	5.570000	5.4800	5.5700	+1.828%	282,143	+3.052%
2025-02-27	5.5300	5.560000	5.4700	5.4700	-1.085%	562,943	+4.936%
2025-02-26	5.5400	5.590000	5.5300	5.5300	-0.360%	352,801	+3.797%
2025-02-25	5.5600	5.585000	5.5000	5.5500	+0.181%	609,662	+3.423%
2025-02-24	5.5600	5.570000	5.5300	5.5400	-0.180%	371,234	+3.610%
2025-02-21	5.6300	5.630000	5.5500	5.5500	-1.070%	453,667	+3.423%
2025-02-20	5.6300	5.631500	5.5800	5.6100	-0.532%	390,944	+2.317%
2025-02-19	5.5900	5.640000	5.5700	5.6400	+0.894%	453,214	+1.773%