Dark

GUT
GABELLI UTILITY TRUST
stock NYSE Closed Ended Fund

At Close

Oct 1, 2026 3:57:45 PM EDT

5.67USD-0.351%(-0.02)626,936

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:12:30 AM EDT

5.84USD+2.657%(+0.15)863

After-hours

Sep 30, 2026 4:10:30 PM EDT

5.69USD-0.350%(-0.02)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	5.6500	5.7000	5.4900	5.7000	+0.176%	626,947	0.000%
2026-09-30	5.6700	5.7550	5.6000	5.6900	+0.530%	374,296	+0.176%
2026-09-29	5.8650	5.9100	5.6600	5.6600	-3.413%	370,650	+0.707%
2026-09-28	5.9000	5.9300	5.8300	5.8600	-0.678%	314,947	-2.730%
2026-09-25	5.9200	5.9600	5.8600	5.9000	-0.338%	178,544	-3.390%
2026-09-24	6.0100	6.0627	5.9000	5.9200	-1.498%	274,677	-3.716%
2026-09-23	6.1000	6.1117	5.9700	6.0100	-0.988%	419,847	-5.158%
2026-09-22	6.2100	6.2400	6.0550	6.0700	-1.621%	185,411	-6.096%
2026-09-21	6.1600	6.1800	6.1200	6.1700	-0.323%	129,766	-7.618%
2026-09-18	6.0300	6.2070	5.9300	6.1900	+1.642%	195,910	-7.916%
2026-09-17	5.9800	6.1800	5.9800	6.0900	+2.353%	195,821	-6.404%
2026-09-16	6.0200	6.2487	5.9100	5.9500	-2.459%	439,283	-4.202%
2026-09-15	6.3200	6.3800	6.1000	6.1000	-3.175%	327,517	-6.557%
2026-09-14	6.4000	6.4100	6.3000	6.3000	-1.716%	222,623	-9.524%
2026-09-11	6.5500	6.5500	6.4100	6.4100	-1.988%	122,003	-11.076%
2026-09-10	6.5800	6.6105	6.5000	6.5400	-0.457%	145,657	-12.844%
2026-09-09	6.5400	6.5700	6.4946	6.5700	+0.613%	98,695	-13.242%
2026-09-08	6.5200	6.5500	6.4900	6.5300	0.000%	125,583	-12.711%
2026-09-04	6.5200	6.5500	6.4800	6.5300	+0.616%	93,234	-12.711%
2026-09-03	6.5500	6.5584	6.4800	6.4900	-1.067%	132,860	-12.173%
2026-09-02	6.4500	6.5900	6.4400	6.5600	+1.705%	158,631	-13.110%
2026-09-01	6.4000	6.4500	6.4000	6.4500	+0.624%	91,639	-11.628%
2026-08-31	6.4200	6.4789	6.3553	6.4100	+0.313%	54,363	-11.076%
2026-08-28	6.4700	6.5041	6.3800	6.3900	-0.622%	125,556	-10.798%
2026-08-27	6.4600	6.5200	6.4135	6.4300	+0.626%	140,349	-11.353%
2026-08-26	6.4100	6.4900	6.3900	6.3900	-0.156%	177,030	-10.798%
2026-08-25	6.6100	6.6100	6.4000	6.4000	-3.469%	155,136	-10.938%
2026-08-24	6.5500	6.6700	6.5228	6.6300	+1.531%	307,061	-14.027%
2026-08-21	6.4800	6.5300	6.4100	6.5300	+1.084%	182,396	-12.711%
2026-08-20	6.4700	6.4949	6.4000	6.4600	-0.615%	98,899	-11.765%
2026-08-19	6.4500	6.5200	6.4346	6.5000	+0.775%	88,681	-12.308%
2026-08-18	6.3500	6.4500	6.3401	6.4500	+1.415%	123,626	-11.628%
2026-08-17	6.4700	6.4703	6.3300	6.3600	-2.003%	192,848	-10.377%
2026-08-14	6.4300	6.5100	6.3884	6.4900	+0.309%	190,300	-12.173%
2026-08-13	6.4800	6.4900	6.4200	6.4700	-0.614%	156,049	-11.901%
2026-08-12	6.4000	6.5100	6.3449	6.5100	+2.038%	188,159	-12.442%
2026-08-11	6.3700	6.4099	6.3600	6.3800	-0.156%	69,823	-10.658%
2026-08-10	6.2900	6.3900	6.2850	6.3900	+2.404%	141,738	-10.798%
2026-08-07	6.2700	6.3180	6.2400	6.2400	+0.161%	179,867	-8.654%
2026-08-06	6.4000	6.4100	6.1800	6.2300	-2.044%	373,948	-8.507%
2026-08-05	6.3900	6.4313	6.3300	6.3600	-0.935%	155,872	-10.377%
2026-08-04	6.4300	6.4700	6.4200	6.4200	+0.156%	167,135	-11.215%
2026-08-03	6.4500	6.4599	6.3800	6.4100	+0.945%	134,002	-11.076%
2026-07-31	6.3300	6.4500	6.3300	6.3500	0.000%	152,632	-10.236%
2026-07-30	6.3100	6.4000	6.2720	6.3500	+0.794%	188,461	-10.236%
2026-07-29	6.3700	6.3862	6.2800	6.3000	-1.563%	144,530	-9.524%
2026-07-28	6.3500	6.4800	6.3400	6.4000	+1.266%	243,554	-10.938%
2026-07-27	6.4500	6.5136	6.3000	6.3200	-1.711%	204,808	-9.810%
2026-07-24	6.3600	6.5100	6.3600	6.4300	+1.101%	303,556	-11.353%
2026-07-23	6.3300	6.4200	6.3300	6.3600	+0.157%	297,370	-10.377%
2026-07-22	6.4300	6.5000	6.3500	6.3500	-0.936%	162,363	-10.236%
2026-07-21	6.4500	6.5500	6.4000	6.4100	-0.620%	202,290	-11.076%
2026-07-20	6.5000	6.5600	6.3300	6.4500	-0.155%	356,461	-11.628%
2026-07-17	6.6700	6.6850	6.4500	6.4600	-3.582%	411,075	-11.765%
2026-07-16	6.9600	6.9600	6.6800	6.7000	-3.458%	345,431	-14.925%
2026-07-15	7.0600	7.0600	6.9200	6.9400	-1.140%	230,688	-17.867%
2026-07-14	6.9900	7.0400	6.9400	7.0200	+0.429%	293,303	-18.803%
2026-07-13	6.8500	6.9964	6.8232	6.9900	+2.044%	236,927	-18.455%
2026-07-10	6.8400	6.8747	6.7700	6.8500	-0.146%	191,333	-16.788%
2026-07-09	6.9600	7.0000	6.8300	6.8600	-1.437%	216,353	-16.910%
2026-07-08	6.8900	7.0700	6.8688	6.9600	+1.458%	669,711	-18.103%
2026-07-07	6.7200	6.8600	6.6800	6.8600	+2.235%	363,464	-16.910%
2026-07-06	6.6400	6.7350	6.6200	6.7100	+1.667%	415,078	-15.052%
2026-07-02	6.5700	6.6500	6.5700	6.6000	+0.763%	186,160	-13.636%
2026-07-01	6.6000	6.6200	6.5500	6.5500	-0.607%	175,513	-12.977%
2026-06-30	6.5700	6.6500	6.5600	6.5900	-0.152%	338,990	-13.505%
2026-06-29	6.4900	6.6300	6.4500	6.6000	+2.326%	277,732	-13.636%
2026-06-26	6.4600	6.4800	6.4200	6.4500	-0.155%	208,726	-11.628%
2026-06-25	6.5300	6.5373	6.4600	6.4600	-0.920%	204,497	-11.765%
2026-06-24	6.5400	6.7000	6.4700	6.5200	+0.617%	347,451	-12.577%
2026-06-23	6.3500	6.5000	6.3300	6.4800	+2.047%	628,794	-12.037%
2026-06-22	6.3200	6.3600	6.2800	6.3500	+0.634%	226,162	-10.236%
2026-06-18	6.3400	6.3400	6.3000	6.3100	+0.478%	196,164	-9.667%
2026-06-17	6.3100	6.3200	6.2700	6.2800	-0.633%	209,913	-9.236%
2026-06-16	6.3000	6.3400	6.3000	6.3200	+0.317%	148,896	-9.810%
2026-06-15	6.3700	6.3700	6.3000	6.3000	-0.943%	176,167	-9.524%
2026-06-12	6.3800	6.3800	6.3300	6.3600	-0.313%	222,390	-10.377%
2026-06-11	6.3500	6.3900	6.3350	6.3800	+0.472%	316,303	-10.658%
2026-06-10	6.2600	6.3500	6.2200	6.3500	+0.954%	355,141	-10.236%
2026-06-09	6.3200	6.3200	6.2400	6.2900	+0.159%	386,595	-9.380%
2026-06-08	6.2600	6.3200	6.2300	6.2800	+0.803%	175,493	-9.236%
2026-06-05	6.2800	6.2850	6.2300	6.2300	-1.111%	176,637	-8.507%
2026-06-04	6.3000	6.3000	6.2700	6.3000	+0.478%	188,491	-9.524%
2026-06-03	6.2500	6.2800	6.2500	6.2700	+0.320%	119,012	-9.091%
2026-06-02	6.2600	6.2800	6.2400	6.2500	-0.319%	134,869	-8.800%
2026-06-01	6.2800	6.3000	6.2500	6.2700	0.000%	102,841	-9.091%
2026-05-29	6.2800	6.2950	6.2400	6.2700	+0.642%	154,406	-9.091%
2026-05-28	6.2500	6.2849	6.2100	6.2300	-1.111%	157,925	-8.507%
2026-05-27	6.2800	6.3200	6.2000	6.3000	+0.478%	196,349	-9.524%
2026-05-26	6.3000	6.3200	6.2400	6.2700	+0.481%	160,678	-9.091%
2026-05-22	6.3200	6.3200	6.2300	6.2400	-1.266%	171,013	-8.654%
2026-05-21	6.2100	6.3200	6.1900	6.3200	+2.265%	310,731	-9.810%
2026-05-20	6.2200	6.2200	6.1600	6.1800	+0.325%	128,755	-7.767%
2026-05-19	6.1300	6.2100	6.1300	6.1600	+0.163%	160,152	-7.468%
2026-05-18	6.1500	6.2300	6.1296	6.1500	-0.646%	210,291	-7.317%
2026-05-15	6.2500	6.2800	6.1900	6.1900	-1.276%	168,289	-7.916%
2026-05-14	6.2500	6.3000	6.2500	6.2700	-0.634%	157,041	-9.091%
2026-05-13	6.2500	6.3250	6.2165	6.3100	+1.447%	305,307	-9.667%
2026-05-12	6.2000	6.2500	6.1973	6.2200	+0.323%	100,600	-8.360%
2026-05-11	6.2500	6.2500	6.2000	6.2000	-0.800%	257,955	-8.065%
2026-05-08	6.1900	6.2500	6.1700	6.2500	+1.297%	178,322	-8.800%
2026-05-07	6.2000	6.2000	6.1500	6.1700	+0.162%	115,861	-7.618%
2026-05-06	6.1900	6.2000	6.1500	6.1600	0.000%	162,182	-7.468%
2026-05-05	6.1300	6.1900	6.1300	6.1600	+0.654%	192,234	-7.468%
2026-05-04	6.2000	6.2000	6.1100	6.1200	-0.810%	251,444	-6.863%
2026-05-01	6.2000	6.2000	6.1700	6.1700	+0.162%	122,805	-7.618%
2026-04-30	6.1800	6.2100	6.1400	6.1600	+0.326%	134,021	-7.468%
2026-04-29	6.1700	6.1799	6.1200	6.1400	-0.486%	127,321	-7.166%
2026-04-28	6.1600	6.2100	6.1500	6.1700	-0.644%	136,148	-7.618%
2026-04-27	6.1600	6.2400	6.1500	6.2100	+0.812%	119,209	-8.213%
2026-04-24	6.2600	6.2600	6.1500	6.1600	-1.597%	193,119	-7.468%
2026-04-23	6.2000	6.3000	6.1500	6.2600	+0.968%	372,007	-8.946%
2026-04-22	6.0900	6.2100	6.0700	6.2000	+2.310%	425,870	-8.065%
2026-04-21	6.0500	6.0900	6.0200	6.0600	0.000%	114,427	-5.941%
2026-04-20	6.0800	6.1200	6.0500	6.0600	-0.165%	176,493	-5.941%
2026-04-17	6.0600	6.1300	6.0600	6.0700	+0.497%	155,992	-6.096%
2026-04-16	6.1000	6.1350	6.0400	6.0400	-2.265%	301,988	-5.629%
2026-04-15	6.1700	6.1900	6.1302	6.1800	+0.325%	269,712	-7.767%
2026-04-14	6.1200	6.1800	6.1200	6.1600	+0.163%	156,908	-7.468%
2026-04-13	6.1000	6.1500	6.0407	6.1500	+0.820%	140,649	-7.317%
2026-04-10	6.0500	6.1000	6.0301	6.1000	+1.161%	101,507	-6.557%
2026-04-09	6.0300	6.1000	6.0300	6.0300	-0.331%	137,228	-5.473%
2026-04-08	6.0800	6.0800	6.0200	6.0500	+0.833%	146,583	-5.785%
2026-04-07	5.9900	6.0299	5.9900	6.0000	-0.498%	88,114	-5.000%
2026-04-06	6.0100	6.0300	5.9800	6.0300	+1.005%	125,651	-5.473%
2026-04-02	5.9900	6.0250	5.9300	5.9700	-0.334%	201,356	-4.523%
2026-04-01	6.0600	6.0900	5.9600	5.9900	-0.992%	228,374	-4.841%
2026-03-31	5.9800	6.0500	5.9200	6.0500	+2.024%	225,157	-5.785%
2026-03-30	5.9300	5.9500	5.8615	5.9300	+0.508%	94,607	-3.879%
2026-03-27	5.9200	5.9650	5.8700	5.9000	-0.673%	219,301	-3.390%
2026-03-26	5.9700	6.0000	5.9000	5.9400	-0.503%	190,812	-4.040%
2026-03-25	5.9900	6.0200	5.9500	5.9700	+0.168%	174,275	-4.523%
2026-03-24	5.8600	5.9700	5.8600	5.9600	+0.506%	248,982	-4.362%
2026-03-23	5.8600	5.9500	5.8400	5.9300	+2.241%	225,921	-3.879%
2026-03-20	5.9100	5.9300	5.8000	5.8000	-1.861%	247,582	-1.724%
2026-03-19	5.9000	5.9600	5.8700	5.9100	-0.337%	190,118	-3.553%
2026-03-18	5.9800	6.0099	5.9300	5.9300	-1.167%	123,230	-3.879%
2026-03-17	6.0700	6.0700	5.9700	6.0000	-1.153%	200,305	-5.000%
2026-03-16	5.9300	6.0700	5.9100	6.0700	+3.548%	275,364	-6.096%
2026-03-13	6.0900	6.1300	5.8000	5.8620	-3.744%	559,766	-2.764%
2026-03-12	6.0700	6.1450	6.0700	6.0900	-0.164%	220,343	-6.404%
2026-03-11	6.1100	6.1498	6.0700	6.1000	-0.164%	182,620	-6.557%
2026-03-10	6.0300	6.1200	6.0200	6.1100	+1.327%	181,444	-6.710%
2026-03-09	6.0700	6.0899	6.0000	6.0300	-0.331%	310,189	-5.473%
2026-03-06	6.1000	6.1150	6.0300	6.0500	-1.626%	151,380	-5.785%
2026-03-05	6.1500	6.1500	6.1100	6.1500	+0.490%	149,597	-7.317%
2026-03-04	6.1400	6.1600	6.1000	6.1200	-0.488%	121,959	-6.863%
2026-03-03	6.1500	6.1500	6.0600	6.1500	-0.324%	209,805	-7.317%
2026-03-02	6.0900	6.1800	6.0600	6.1700	+1.148%	357,323	-7.618%
2026-02-27	6.0600	6.1100	6.0500	6.1000	+0.329%	111,507	-6.557%
2026-02-26	6.1100	6.1135	6.0700	6.0800	-0.491%	129,113	-6.250%
2026-02-25	6.0800	6.1197	6.0600	6.1100	0.000%	163,286	-6.710%
2026-02-24	6.0800	6.1200	6.0800	6.1100	+0.328%	124,885	-6.710%
2026-02-23	6.0900	6.1000	6.0200	6.0900	0.000%	231,033	-6.404%
2026-02-20	6.0900	6.1200	6.0602	6.0900	+0.164%	245,462	-6.404%
2026-02-19	6.0800	6.0800	6.0400	6.0800	0.000%	172,761	-6.250%
2026-02-18	6.0300	6.0950	6.0100	6.0800	+1.165%	191,234	-6.250%
2026-02-17	6.0100	6.0553	6.0100	6.0100	-1.151%	271,773	-5.158%
2026-02-13	6.0200	6.1100	6.0000	6.0800	+0.662%	179,610	-6.250%
2026-02-12	6.0600	6.0700	6.0281	6.0400	-0.821%	165,231	-5.629%
2026-02-11	6.1100	6.1300	6.0600	6.0900	0.000%	186,515	-6.404%
2026-02-10	6.0900	6.1100	6.0800	6.0900	+0.164%	208,438	-6.404%
2026-02-09	6.0100	6.0900	6.0100	6.0800	+1.165%	156,224	-6.250%
2026-02-06	5.9800	6.0600	5.9500	6.0100	-0.332%	203,076	-5.158%
2026-02-05	6.0000	6.0600	5.9200	6.0300	+0.836%	254,213	-5.473%
2026-02-04	5.9500	5.9800	5.7400	5.9800	+0.673%	725,383	-4.682%
2026-02-03	5.9700	6.0000	5.9000	5.9400	+0.338%	402,443	-4.040%
2026-02-02	5.9900	6.0700	5.9100	5.9200	-1.003%	426,619	-3.716%
2026-01-30	6.0600	6.0999	5.9700	5.9800	-0.993%	219,568	-4.682%
2026-01-29	6.0900	6.0900	6.0100	6.0400	-0.494%	160,170	-5.629%
2026-01-28	6.1000	6.1200	6.0700	6.0700	-0.817%	219,545	-6.096%
2026-01-27	6.0800	6.1300	6.0800	6.1200	+0.493%	95,469	-6.863%
2026-01-26	6.1100	6.1500	6.0700	6.0900	-0.653%	167,650	-6.404%
2026-01-23	6.1000	6.1300	6.0700	6.1300	+0.988%	260,216	-7.015%
2026-01-22	6.1200	6.1200	6.0500	6.0700	-0.328%	213,222	-6.096%
2026-01-21	6.1300	6.1400	6.0500	6.0900	0.000%	240,279	-6.404%
2026-01-20	6.1300	6.1400	6.0700	6.0900	-0.814%	218,380	-6.404%
2026-01-16	6.1000	6.1535	6.0700	6.1400	+1.153%	138,111	-7.166%
2026-01-15	6.1100	6.1513	6.0600	6.0700	-1.621%	337,579	-6.096%
2026-01-14	6.1900	6.2000	6.1650	6.1700	-0.323%	249,163	-7.618%
2026-01-13	6.1400	6.2000	6.1400	6.1900	+0.979%	182,467	-7.916%
2026-01-12	6.1100	6.1800	6.0901	6.1300	+0.327%	185,280	-7.015%
2026-01-09	6.1100	6.1100	6.0601	6.1100	+0.328%	116,930	-6.710%
2026-01-08	6.0600	6.0900	6.0500	6.0900	+0.425%	175,124	-6.404%
2026-01-07	6.0900	6.0900	6.0600	6.0642	-0.424%	103,365	-6.006%
2026-01-06	6.0700	6.0900	6.0300	6.0900	+0.329%	191,190	-6.404%
2026-01-05	6.0800	6.0900	6.0500	6.0700	+0.165%	122,674	-6.096%
2026-01-02	6.0300	6.0800	6.0300	6.0600	+0.498%	180,710	-5.941%
2025-12-31	6.0500	6.0700	6.0300	6.0300	-0.495%	132,431	-5.473%
2025-12-30	6.0600	6.0800	6.0500	6.0600	0.000%	159,505	-5.941%
2025-12-29	6.0800	6.0800	6.0500	6.0600	+0.165%	121,877	-5.941%
2025-12-26	6.0500	6.0900	6.0500	6.0500	-0.329%	92,694	-5.785%
2025-12-24	6.0500	6.1000	6.0500	6.0700	+0.663%	75,108	-6.096%
2025-12-23	6.0800	6.0900	6.0100	6.0300	-0.331%	151,599	-5.473%
2025-12-22	6.0500	6.1000	6.0500	6.0500	-0.493%	211,697	-5.785%
2025-12-19	6.0000	6.0800	5.9600	6.0800	+2.185%	284,778	-6.250%
2025-12-18	5.9300	5.9835	5.9000	5.9500	+0.507%	136,340	-4.202%
2025-12-17	5.9600	5.9800	5.8600	5.9200	-0.169%	161,435	-3.716%
2025-12-16	5.9500	6.0000	5.9000	5.9300	-0.836%	189,750	-3.879%
2025-12-15	6.0200	6.0500	5.9600	5.9800	0.000%	144,447	-4.682%
2025-12-12	6.0400	6.0500	5.9701	5.9800	-1.483%	202,815	-4.682%
2025-12-11	6.0700	6.1100	6.0600	6.0700	+0.165%	222,718	-6.096%
2025-12-10	6.0500	6.1100	6.0400	6.0600	-0.493%	106,609	-5.941%
2025-12-09	6.0700	6.1200	6.0500	6.0900	+0.828%	149,587	-6.404%
2025-12-08	6.0500	6.0600	6.0000	6.0400	+0.166%	134,036	-5.629%
2025-12-05	6.0300	6.0699	6.0250	6.0300	-0.331%	83,571	-5.473%
2025-12-04	6.1000	6.1000	6.0000	6.0500	-0.493%	271,486	-5.785%
2025-12-03	6.0500	6.1000	6.0300	6.0800	+0.496%	156,608	-6.250%
2025-12-02	6.0200	6.0500	6.0200	6.0500	+0.498%	93,027	-5.785%
2025-12-01	6.0400	6.0500	6.0000	6.0200	-0.331%	153,939	-5.316%
2025-11-28	6.0400	6.0400	6.0140	6.0400	+0.499%	70,190	-5.629%
2025-11-26	6.0200	6.0500	6.0000	6.0100	+0.167%	224,540	-5.158%
2025-11-25	5.8900	6.0200	5.8659	6.0000	+3.093%	221,192	-5.000%
2025-11-24	5.7800	5.9000	5.7001	5.8200	+0.692%	288,107	-2.062%
2025-11-21	6.0100	6.0400	5.4200	5.7800	-4.146%	761,102	-1.384%
2025-11-20	6.0600	6.0600	5.9500	6.0300	+1.005%	301,803	-5.473%
2025-11-19	6.0200	6.0700	5.9300	5.9700	-0.167%	237,449	-4.523%
2025-11-18	6.0300	6.0700	5.9800	5.9800	-1.806%	246,100	-4.682%
2025-11-17	5.9700	6.1000	5.9630	6.0900	+1.163%	422,391	-6.404%
2025-11-14	6.1300	6.1300	6.0100	6.0200	-1.149%	153,490	-5.316%
2025-11-13	6.1200	6.1435	6.0300	6.0900	-1.136%	169,195	-6.404%
2025-11-12	6.1600	6.1700	6.1000	6.1600	0.000%	277,051	-7.468%
2025-11-11	6.1100	6.1900	6.1032	6.1600	+1.149%	501,555	-7.468%
2025-11-10	6.0800	6.1100	6.0600	6.0900	+0.495%	310,348	-6.404%
2025-11-07	6.0500	6.0800	6.0302	6.0600	0.000%	166,879	-5.941%
2025-11-06	6.0600	6.0600	6.0300	6.0600	+0.165%	124,824	-5.941%
2025-11-05	6.0400	6.0600	6.0100	6.0500	+0.666%	185,078	-5.785%
2025-11-04	6.0400	6.0433	6.0000	6.0100	-0.825%	141,819	-5.158%
2025-11-03	6.0700	6.0700	5.9900	6.0600	+0.498%	150,834	-5.941%
2025-10-31	6.0600	6.0600	5.9600	6.0300	-0.495%	186,971	-5.473%
2025-10-30	6.0400	6.0600	6.0000	6.0600	+0.165%	132,968	-5.941%
2025-10-29	6.0200	6.0600	5.9980	6.0500	+0.498%	152,864	-5.785%
2025-10-28	6.0000	6.0399	5.9800	6.0200	+0.166%	108,144	-5.316%
2025-10-27	6.0500	6.0500	5.9927	6.0100	-0.497%	186,140	-5.158%
2025-10-24	6.0200	6.0400	5.9500	6.0400	+1.342%	369,704	-5.629%
2025-10-23	5.8900	5.9600	5.8301	5.9600	+1.361%	203,294	-4.362%
2025-10-22	5.7900	5.8900	5.7800	5.8800	+1.730%	150,243	-3.061%
2025-10-21	5.8600	5.8698	5.7700	5.7800	-1.365%	290,499	-1.384%
2025-10-20	5.9600	5.9700	5.8100	5.8600	-0.678%	242,254	-2.730%
2025-10-17	5.8800	5.9555	5.8600	5.9000	-1.665%	236,524	-3.390%
2025-10-16	6.0500	6.0600	5.9180	5.9999	-0.417%	579,093	-4.998%
2025-10-15	6.0700	6.0900	6.0200	6.0250	-0.578%	165,520	-5.394%
2025-10-14	6.0400	6.0900	6.0350	6.0600	0.000%	135,689	-5.941%
2025-10-13	6.0800	6.0800	5.9800	6.0600	+1.508%	142,557	-5.941%
2025-10-10	6.0300	6.0400	5.9100	5.9700	-0.500%	401,422	-4.523%
2025-10-09	6.1000	6.1100	6.0000	6.0000	-1.283%	169,836	-5.000%
2025-10-08	6.0600	6.0800	6.0100	6.0780	+0.629%	127,297	-6.219%
2025-10-07	6.0300	6.0607	6.0000	6.0400	+1.003%	170,751	-5.629%
2025-10-06	6.0600	6.0650	5.9400	5.9800	-1.450%	309,210	-4.682%
2025-10-03	6.0400	6.0800	6.0214	6.0680	+0.464%	114,489	-6.065%
2025-10-02	6.0700	6.0700	6.0011	6.0400	-0.165%	83,864	-5.629%
2025-10-01	6.0000	6.0700	6.0000	6.0500	-0.329%	160,902	-5.785%
2025-09-30	6.0300	6.0700	6.0300	6.0700	+0.663%	117,234	-6.096%
2025-09-29	6.0800	6.0800	6.0200	6.0300	-0.659%	137,199	-5.473%
2025-09-26	6.0800	6.0800	6.0300	6.0700	+0.165%	163,538	-6.096%
2025-09-25	6.0500	6.0700	6.0170	6.0600	+0.498%	87,336	-5.941%
2025-09-24	6.0800	6.0800	6.0200	6.0300	-0.822%	187,799	-5.473%
2025-09-23	5.9800	6.1000	5.9800	6.0800	+0.496%	316,914	-6.250%
2025-09-22	6.0100	6.0500	5.9913	6.0500	+0.951%	180,118	-5.785%
2025-09-19	6.0500	6.0500	5.9501	5.9930	-0.942%	72,405	-4.889%
2025-09-18	5.9600	6.0500	5.9501	6.0500	+2.196%	152,878	-5.785%
2025-09-17	5.9100	5.9500	5.8900	5.9200	+0.509%	142,620	-3.716%
2025-09-16	5.9700	6.0000	5.8300	5.8900	-2.159%	333,974	-3.226%
2025-09-15	6.0600	6.0900	6.0100	6.0200	-0.496%	310,644	-5.316%
2025-09-12	6.0400	6.0900	6.0400	6.0500	+0.166%	150,342	-5.785%
2025-09-11	6.0100	6.0400	5.9900	6.0400	+1.173%	147,152	-5.629%
2025-09-10	6.0000	6.0100	5.9700	5.9700	-0.167%	94,311	-4.523%
2025-09-09	5.9600	6.0300	5.9600	5.9800	+0.168%	185,901	-4.682%
2025-09-08	6.0100	6.0100	5.9500	5.9700	-0.167%	139,327	-4.523%
2025-09-05	6.0000	6.0000	5.9600	5.9800	+0.168%	130,528	-4.682%
2025-09-04	5.9600	6.0100	5.9600	5.9700	-0.334%	160,034	-4.523%
2025-09-03	5.9600	5.9900	5.9300	5.9900	+0.842%	174,050	-4.841%
2025-09-02	5.8500	5.9400	5.8500	5.9400	+0.338%	204,433	-4.040%
2025-08-29	5.8900	5.9699	5.8500	5.9200	+0.339%	240,539	-3.716%
2025-08-28	5.9500	5.9700	5.8900	5.9000	-1.338%	439,695	-3.390%
2025-08-27	5.9300	5.9800	5.9300	5.9800	+0.843%	134,134	-4.682%
2025-08-26	5.9500	6.0099	5.9300	5.9300	-0.836%	152,972	-3.879%
2025-08-25	6.0000	6.0430	5.9403	5.9800	-0.499%	168,775	-4.682%
2025-08-22	5.9500	6.0200	5.9100	6.0100	+1.692%	270,706	-5.158%
2025-08-21	5.8400	5.9300	5.8400	5.9100	+0.510%	193,807	-3.553%
2025-08-20	5.9900	5.9900	5.8055	5.8800	-1.342%	265,252	-3.061%
2025-08-19	6.0000	6.0000	5.9500	5.9600	-0.334%	185,213	-4.362%
2025-08-18	6.0800	6.0900	5.9200	5.9800	-1.157%	325,985	-4.682%
2025-08-15	6.0100	6.0700	6.0100	6.0500	-0.493%	128,074	-5.785%
2025-08-14	6.0800	6.1090	6.0750	6.0800	+0.165%	207,308	-6.250%
2025-08-13	6.0800	6.0800	6.0400	6.0700	+0.497%	213,485	-6.096%
2025-08-12	6.1000	6.1000	6.0300	6.0400	-0.494%	166,889	-5.629%
2025-08-11	6.0700	6.1000	6.0000	6.0700	+0.663%	236,972	-6.096%
2025-08-08	6.1000	6.1000	6.0000	6.0300	-1.148%	201,501	-5.473%
2025-08-07	6.1200	6.1200	6.0600	6.1000	+0.329%	171,871	-6.557%
2025-08-06	6.0500	6.1100	6.0500	6.0800	+0.165%	128,968	-6.250%
2025-08-05	6.0900	6.0900	6.0434	6.0700	-0.328%	93,223	-6.096%
2025-08-04	6.0300	6.0900	6.0250	6.0900	+1.500%	153,518	-6.404%
2025-08-01	6.0300	6.0300	5.9600	6.0000	-0.332%	136,011	-5.000%
2025-07-31	6.0900	6.0900	6.0100	6.0200	-0.496%	121,954	-5.316%
2025-07-30	6.0000	6.0900	6.0000	6.0500	+1.171%	113,540	-5.785%
2025-07-29	6.0500	6.0700	5.9000	5.9800	-1.645%	424,834	-4.682%
2025-07-28	6.1600	6.1700	6.0400	6.0800	-1.299%	345,836	-6.250%
2025-07-25	6.1800	6.1800	6.1200	6.1600	-0.324%	135,174	-7.468%
2025-07-24	6.2000	6.2000	6.1211	6.1800	0.000%	281,576	-7.767%
2025-07-23	6.1800	6.2000	6.1200	6.1800	+0.162%	231,471	-7.767%
2025-07-22	6.1400	6.1800	6.1205	6.1700	+0.489%	154,941	-7.618%
2025-07-21	6.1300	6.1700	6.1000	6.1400	-0.163%	196,002	-7.166%
2025-07-18	6.1700	6.1700	6.1100	6.1500	+1.151%	333,713	-7.317%
2025-07-17	6.0900	6.1000	6.0000	6.0800	-1.138%	243,699	-6.250%
2025-07-16	6.0900	6.1500	6.0600	6.1500	+1.318%	214,296	-7.317%
2025-07-15	6.0600	6.0800	6.0128	6.0700	+0.331%	179,381	-6.096%
2025-07-14	6.0000	6.0500	5.9800	6.0500	+1.171%	229,240	-5.785%
2025-07-11	6.0000	6.0400	5.9500	5.9800	-0.829%	354,046	-4.682%
2025-07-10	5.9500	6.0300	5.9392	6.0300	+1.515%	347,402	-5.473%
2025-07-09	5.8900	5.9400	5.8835	5.9400	+1.020%	187,396	-4.040%
2025-07-08	5.8600	5.8900	5.8300	5.8800	-0.170%	273,383	-3.061%
2025-07-07	5.8900	5.8900	5.8300	5.8900	0.000%	196,432	-3.226%
2025-07-03	5.8500	5.8900	5.8400	5.8900	+0.684%	160,687	-3.226%
2025-07-02	5.8500	5.8500	5.8000	5.8500	+0.377%	134,596	-2.564%
2025-07-01	5.7900	5.8500	5.7800	5.8280	+0.483%	176,281	-2.196%
2025-06-30	5.8100	5.8100	5.7600	5.8000	-0.172%	168,864	-1.724%
2025-06-27	5.8100	5.8548	5.7700	5.8100	+0.693%	224,374	-1.893%
2025-06-26	5.7100	5.7900	5.7100	5.7700	+0.348%	135,931	-1.213%
2025-06-25	5.8000	5.8000	5.6900	5.7500	-0.862%	174,045	-0.870%
2025-06-24	5.7600	5.8000	5.6800	5.8000	+1.045%	214,886	-1.724%
2025-06-23	5.6800	5.7701	5.6200	5.7400	+1.235%	318,953	-0.697%
2025-06-20	5.6600	5.6700	5.5901	5.6700	+1.613%	181,308	+0.529%
2025-06-18	5.5900	5.6600	5.5800	5.5800	-0.535%	118,629	+2.151%
2025-06-17	5.6100	5.6629	5.5800	5.6100	-0.532%	88,501	+1.604%
2025-06-16	5.6800	5.6900	5.6000	5.6400	-0.353%	190,831	+1.064%
2025-06-13	5.6600	5.7000	5.6500	5.6600	-1.736%	113,055	+0.707%
2025-06-12	5.6900	5.7808	5.6601	5.7600	+0.699%	204,063	-1.042%
2025-06-11	5.6700	5.7500	5.6600	5.7200	+0.704%	220,934	-0.350%
2025-06-10	5.5800	5.6900	5.5600	5.6800	+1.792%	404,520	+0.352%
2025-06-09	5.5300	5.5800	5.5203	5.5800	+0.541%	199,226	+2.151%
2025-06-06	5.5300	5.5800	5.5300	5.5500	-0.180%	237,801	+2.703%
2025-06-05	5.5400	5.5674	5.5300	5.5600	+0.907%	164,701	+2.518%
2025-06-04	5.5200	5.5600	5.5003	5.5100	-0.181%	217,607	+3.448%
2025-06-03	5.5000	5.5200	5.4784	5.5200	+0.546%	183,989	+3.261%
2025-06-02	5.4700	5.5000	5.4650	5.4900	+0.366%	198,858	+3.825%
2025-05-30	5.4400	5.5000	5.4238	5.4700	+0.551%	126,655	+4.205%
2025-05-29	5.4600	5.4700	5.3700	5.4400	+0.741%	378,164	+4.779%
2025-05-28	5.4300	5.4799	5.4000	5.4000	-0.917%	255,862	+5.556%
2025-05-27	5.4200	5.4500	5.4200	5.4500	+1.113%	197,341	+4.587%
2025-05-23	5.3400	5.4100	5.3400	5.3900	-0.185%	153,291	+5.751%
2025-05-22	5.3500	5.4000	5.3200	5.4000	+1.124%	294,698	+5.556%
2025-05-21	5.3500	5.3500	5.3100	5.3400	0.000%	155,464	+6.742%
2025-05-20	5.3400	5.3500	5.3200	5.3400	0.000%	140,054	+6.742%
2025-05-19	5.3300	5.3500	5.3100	5.3400	+0.565%	157,151	+6.742%
2025-05-16	5.3800	5.4000	5.3000	5.3100	-1.667%	309,495	+7.345%
2025-05-15	5.3600	5.4000	5.3600	5.4000	+0.186%	184,890	+5.556%
2025-05-14	5.3600	5.4000	5.3500	5.3900	+0.372%	211,847	+5.751%
2025-05-13	5.3500	5.3800	5.3300	5.3700	+0.750%	228,840	+6.145%
2025-05-12	5.3000	5.3800	5.3000	5.3300	+0.566%	258,951	+6.942%
2025-05-09	5.3100	5.3199	5.2700	5.3000	+0.569%	139,977	+7.547%
2025-05-08	5.2500	5.3050	5.2500	5.2700	0.000%	179,993	+8.159%
2025-05-07	5.2800	5.2900	5.2000	5.2700	-0.189%	171,227	+8.159%
2025-05-06	5.2500	5.2948	5.2400	5.2800	+0.380%	171,605	+7.955%
2025-05-05	5.2700	5.3100	5.2500	5.2600	0.000%	177,921	+8.365%
2025-05-02	5.3100	5.3200	5.2500	5.2600	-0.567%	188,746	+8.365%
2025-05-01	5.3100	5.3299	5.2700	5.2900	-0.189%	201,179	+7.750%
2025-04-30	5.3400	5.3400	5.2701	5.3000	-0.749%	127,276	+7.547%
2025-04-29	5.3200	5.3900	5.3100	5.3400	+0.755%	144,525	+6.742%
2025-04-28	5.3000	5.3000	5.2500	5.3000	0.000%	115,093	+7.547%
2025-04-25	5.2800	5.3100	5.2700	5.3000	0.000%	104,569	+7.547%
2025-04-24	5.3000	5.3000	5.2800	5.3000	-0.376%	158,591	+7.547%
2025-04-23	5.3200	5.3600	5.2750	5.3200	+1.916%	216,535	+7.143%
2025-04-22	5.2400	5.2500	5.2000	5.2200	+0.967%	150,626	+9.195%
2025-04-21	5.2300	5.2580	5.1288	5.1700	-1.336%	261,534	+10.251%
2025-04-17	5.2200	5.2587	5.1800	5.2400	+0.383%	152,313	+8.779%
2025-04-16	5.3700	5.3900	5.2111	5.2200	-2.793%	211,755	+9.195%
2025-04-15	5.3100	5.3900	5.3000	5.3700	+0.187%	154,872	+6.145%
2025-04-14	5.3200	5.4200	5.2600	5.3600	+1.901%	240,651	+6.343%
2025-04-11	5.2800	5.2800	5.2000	5.2600	+0.766%	309,047	+8.365%