Dark

GLU
The Gabelli Utility & Income Trust
stock NYSEAMERICAN Closed Ended Fund

Market Open

Oct 23, 2025 10:30:14 AM EDT

18.05USD0.000%(+18.05)7,090

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-23	18.0600	18.0600	18.0500	18.0500	+0.222%	5,829	0.000%
2025-10-21	18.0100	18.0100	18.0100	18.0100	-1.120%	8,232	+0.222%
2025-10-20	18.1800	18.4000	18.1800	18.2140	+0.163%	6,963	-0.900%
2025-10-17	18.3300	18.3300	18.1100	18.1844	-0.794%	1,911	-0.739%
2025-10-16	18.2500	18.4399	18.2500	18.3300	+0.687%	14,436	-1.528%
2025-10-15	18.0100	18.2500	18.0100	18.2050	+1.534%	5,928	-0.851%
2025-10-14	17.6800	18.2390	17.6800	17.9300	-0.444%	8,858	+0.669%
2025-10-13	17.9900	18.1500	17.9900	18.0100	+0.896%	1,602	+0.222%
2025-10-10	18.3200	18.3700	17.8500	17.8500	-2.299%	15,219	+1.120%
2025-10-09	18.3200	18.3200	18.2700	18.2700	0.000%	7,660	-1.204%
2025-10-08	18.2400	18.3417	18.2400	18.2700	+0.164%	4,164	-1.204%
2025-10-07	18.2200	18.3400	18.2163	18.2400	+0.143%	8,433	-1.042%
2025-10-06	18.2200	18.2520	18.1300	18.2140	+0.297%	7,930	-0.900%
2025-10-03	18.1400	18.2500	18.1303	18.1600	+0.165%	7,364	-0.606%
2025-10-02	18.2400	18.2400	18.1300	18.1301	-0.874%	4,930	-0.442%
2025-10-01	18.1000	18.2900	18.1000	18.2900	+1.034%	6,466	-1.312%
2025-09-30	18.1200	18.1700	17.9615	18.1029	+0.297%	5,874	-0.292%
2025-09-29	18.1000	18.1573	17.8700	18.0493	+0.297%	11,415	+0.004%
2025-09-26	18.0200	18.0685	17.9101	17.9958	+0.472%	8,924	+0.301%
2025-09-25	17.9700	18.0900	17.9113	17.9113	-0.104%	6,982	+0.774%
2025-09-24	18.0300	18.0899	17.9300	17.9300	-0.555%	4,041	+0.669%
2025-09-23	18.0300	18.1519	17.8601	18.0300	+0.446%	13,450	+0.111%
2025-09-22	18.1500	18.1500	17.9050	17.9500	+0.468%	10,625	+0.557%
2025-09-19	17.8900	17.9435	17.7001	17.8664	+0.147%	5,729	+1.028%
2025-09-18	17.8700	18.0499	17.8401	17.8401	+0.001%	4,911	+1.177%
2025-09-17	18.0000	18.0350	17.8400	17.8400	-0.856%	4,146	+1.177%
2025-09-16	18.1200	18.1200	17.9255	17.9940	-0.668%	13,084	+0.311%
2025-09-15	18.1600	18.1600	18.0769	18.1150	+0.083%	4,834	-0.359%
2025-09-12	18.1100	18.1200	18.0800	18.1000	+0.135%	9,661	-0.276%
2025-09-11	18.1400	18.1400	18.0500	18.0756	-0.080%	6,526	-0.142%
2025-09-10	18.1100	18.1200	18.0300	18.0900	-0.123%	4,587	-0.221%
2025-09-09	18.0100	18.1200	18.0100	18.1123	+1.034%	6,020	-0.344%
2025-09-08	18.0500	18.0800	17.9270	17.9270	+0.094%	7,544	+0.686%
2025-09-05	18.0260	18.0800	17.9101	17.9101	-0.333%	3,194	+0.781%
2025-09-04	17.9800	17.9800	17.8050	17.9700	+0.307%	9,612	+0.445%
2025-09-03	17.9800	17.9800	17.8796	17.9150	-0.417%	5,234	+0.754%
2025-09-02	17.9400	18.0732	17.8900	17.9900	+0.279%	17,113	+0.334%
2025-08-29	18.0000	18.1000	17.9327	17.9400	-0.361%	28,849	+0.613%
2025-08-28	17.9900	18.1200	17.9300	18.0050	+0.530%	5,893	+0.250%
2025-08-27	18.0000	18.0100	17.9000	17.9100	-0.278%	7,682	+0.782%
2025-08-26	18.0500	18.0500	17.8500	17.9600	-0.172%	14,083	+0.501%
2025-08-25	17.8600	18.1600	17.8600	17.9910	+0.626%	28,901	+0.328%
2025-08-22	17.9900	17.9900	17.7901	17.8791	+0.332%	9,901	+0.956%
2025-08-21	17.8800	17.8800	17.6739	17.8200	+0.225%	9,534	+1.291%
2025-08-20	17.7500	17.8600	17.7357	17.7800	+0.395%	10,875	+1.519%
2025-08-19	17.7500	17.7500	17.6800	17.7100	+0.113%	6,453	+1.920%
2025-08-18	17.8800	17.8800	17.6200	17.6900	-0.841%	4,468	+2.035%
2025-08-15	17.8500	17.8500	17.7700	17.8400	-0.277%	2,929	+1.177%
2025-08-14	17.8300	17.9000	17.8300	17.8895	+0.489%	5,677	+0.897%
2025-08-13	17.7800	17.8950	17.6450	17.8024	+0.126%	12,533	+1.391%
2025-08-12	17.7100	17.7800	17.7100	17.7800	+0.452%	6,694	+1.519%
2025-08-11	17.7500	17.7600	17.7000	17.7000	+0.085%	6,850	+1.977%
2025-08-08	17.7000	17.7478	17.6700	17.6850	+0.016%	9,251	+2.064%
2025-08-07	17.6000	17.7000	17.6000	17.6822	+0.666%	6,323	+2.080%
2025-08-06	17.6100	17.6324	17.5000	17.5652	+0.144%	7,846	+2.760%
2025-08-05	17.5800	17.5850	17.5000	17.5400	+0.114%	5,965	+2.908%
2025-08-04	17.4000	17.6119	17.3800	17.5200	+0.748%	20,540	+3.025%
2025-08-01	17.4600	17.4600	17.1100	17.3900	-0.057%	13,132	+3.795%
2025-07-31	17.6300	17.6387	17.3600	17.4000	-1.333%	10,696	+3.736%
2025-07-30	17.6900	17.6900	17.5500	17.6350	+0.194%	6,020	+2.353%
2025-07-29	17.5600	17.6550	17.4864	17.6008	+0.404%	9,392	+2.552%
2025-07-28	17.7600	17.7600	17.4750	17.5300	-1.267%	3,084	+2.966%
2025-07-25	17.7500	17.7800	17.7300	17.7550	+0.288%	9,496	+1.662%
2025-07-24	17.7500	17.7600	17.6600	17.7041	-0.259%	11,754	+1.954%
2025-07-23	17.7500	17.7850	17.5892	17.7500	+0.567%	35,575	+1.690%
2025-07-22	17.6600	17.7384	17.5800	17.6500	+0.742%	5,487	+2.266%
2025-07-21	17.7400	17.7400	17.2600	17.5200	-0.060%	23,164	+3.025%
2025-07-18	17.5400	17.7000	17.5086	17.5305	+0.375%	8,441	+2.963%
2025-07-17	17.5000	17.5000	17.4545	17.4650	-0.314%	4,520	+3.350%
2025-07-16	17.6200	17.6600	17.5201	17.5201	-0.511%	3,453	+3.025%
2025-07-15	17.6400	17.6500	17.5400	17.6100	+0.057%	9,941	+2.499%
2025-07-14	17.7000	17.7000	17.5000	17.6000	-0.396%	8,655	+2.557%
2025-07-11	17.6700	17.6700	17.5053	17.6700	+0.035%	7,316	+2.151%
2025-07-10	17.6000	17.8100	17.5922	17.6639	+0.420%	11,414	+2.186%
2025-07-09	17.7000	17.7000	17.5900	17.5901	-1.026%	13,346	+2.615%
2025-07-08	17.5100	17.7724	17.3801	17.7724	+1.441%	9,419	+1.562%
2025-07-07	17.6300	17.6300	17.4315	17.5200	-0.624%	5,730	+3.025%
2025-07-03	17.5400	17.7000	17.5037	17.6300	+0.506%	9,589	+2.382%
2025-07-02	17.4400	17.5880	17.3500	17.5412	+0.630%	10,131	+2.901%
2025-07-01	17.3400	17.4313	17.2100	17.4313	+0.719%	13,866	+3.549%
2025-06-30	17.2000	17.3068	17.1300	17.3068	+1.266%	16,451	+4.294%
2025-06-27	17.0700	17.3499	16.9800	17.0905	+0.355%	15,928	+5.614%
2025-06-26	17.0300	17.0300	17.0200	17.0300	+0.118%	1,214	+5.989%
2025-06-25	17.0400	17.0600	16.9800	17.0100	+0.206%	17,018	+6.114%
2025-06-24	17.0100	17.0100	16.9500	16.9750	+0.325%	8,135	+6.333%
2025-06-23	17.0000	17.0000	16.7600	16.9200	-0.646%	8,905	+6.678%
2025-06-20	16.9200	17.0300	16.8075	17.0300	+0.948%	8,022	+5.989%
2025-06-18	16.8800	16.8800	16.6400	16.8700	+0.102%	8,661	+6.995%
2025-06-17	16.9100	16.9900	16.8000	16.8528	+1.522%	9,856	+7.104%
2025-06-16	16.9300	17.0300	16.6001	16.6001	-1.748%	4,348	+8.734%
2025-06-13	16.9800	16.9800	16.7500	16.8954	-0.615%	4,519	+6.834%
2025-06-12	16.8200	17.0000	16.8200	17.0000	+1.265%	5,957	+6.176%
2025-06-11	16.9200	16.9750	16.7877	16.7877	-0.782%	12,469	+7.519%
2025-06-10	16.8900	16.9244	16.6658	16.9200	+1.257%	13,443	+6.678%
2025-06-09	16.8400	16.9000	16.7000	16.7100	-0.578%	16,344	+8.019%
2025-06-06	16.9700	16.9700	16.7100	16.8072	+0.073%	8,716	+7.394%
2025-06-05	16.9400	16.9999	16.7600	16.7950	-0.364%	12,611	+7.472%
2025-06-04	16.7900	17.0000	16.7300	16.8564	+1.118%	9,137	+7.081%
2025-06-03	16.7900	16.9400	16.6600	16.6700	-0.359%	11,042	+8.278%
2025-06-02	16.8600	16.9000	16.6700	16.7300	+0.120%	9,402	+7.890%
2025-05-30	16.6200	17.0299	16.5600	16.7100	+0.542%	12,783	+8.019%
2025-05-29	16.6200	16.7675	16.5300	16.6200	+0.302%	8,747	+8.604%
2025-05-28	16.7600	16.8979	16.5501	16.5700	-0.720%	6,627	+8.932%
2025-05-27	16.9100	16.9905	16.6900	16.6901	-0.059%	16,043	+8.148%
2025-05-23	16.7200	16.9075	16.7000	16.7000	-0.358%	7,520	+8.084%
2025-05-22	16.8700	16.9000	16.6000	16.7600	-0.475%	12,801	+7.697%
2025-05-21	16.7700	16.9900	16.5900	16.8400	-0.237%	12,420	+7.185%
2025-05-20	16.7400	17.0500	16.7000	16.8800	+1.442%	16,064	+6.931%
2025-05-19	16.6200	16.6400	16.4700	16.6400	-0.538%	9,699	+8.474%
2025-05-16	16.6300	16.7600	16.4600	16.7300	+0.601%	23,742	+7.890%
2025-05-15	16.3301	16.7478	16.3301	16.6300	+0.514%	20,453	+8.539%
2025-05-14	16.7000	16.7000	16.3401	16.5450	-0.151%	15,234	+9.096%
2025-05-13	16.7500	16.7500	16.5000	16.5700	-1.075%	7,989	+8.932%
2025-05-12	16.9000	17.0400	16.5100	16.7500	+0.450%	19,104	+7.761%
2025-05-09	16.7200	16.9000	16.5000	16.6750	-0.329%	9,724	+8.246%
2025-05-08	16.6500	16.9500	16.4700	16.7300	+1.088%	14,708	+7.890%
2025-05-07	16.8000	16.8000	16.4200	16.5500	-0.241%	21,384	+9.063%
2025-05-06	16.6700	16.9700	16.5000	16.5900	-1.073%	24,746	+8.800%
2025-05-05	16.4600	16.9600	16.4056	16.7700	+1.883%	38,345	+7.633%
2025-05-02	16.4100	16.7400	16.3269	16.4600	-0.121%	16,572	+9.660%
2025-05-01	16.6500	16.6799	16.2800	16.4800	+0.427%	20,529	+9.527%
2025-04-30	16.3200	16.5600	15.9500	16.4100	+0.061%	36,164	+9.994%
2025-04-29	16.1800	16.4000	16.0501	16.4000	+1.806%	7,065	+10.061%
2025-04-28	15.9800	16.2050	15.9200	16.1090	+0.493%	6,357	+12.049%
2025-04-25	16.0700	16.3400	15.7700	16.0300	-0.125%	13,554	+12.601%
2025-04-24	16.1500	16.2100	15.8556	16.0500	+1.326%	14,930	+12.461%
2025-04-23	16.2000	16.4400	15.7600	15.8400	-0.690%	34,515	+13.952%
2025-04-22	15.8400	16.0332	15.6700	15.9500	+0.949%	28,323	+13.166%
2025-04-21	16.0800	16.0800	15.5200	15.8000	-0.839%	5,197	+14.241%
2025-04-17	16.1000	16.2027	15.9337	15.9337	+1.618%	11,060	+13.282%
2025-04-16	15.8800	16.0674	15.6800	15.6800	-0.259%	23,943	+15.115%
2025-04-15	15.5500	15.8000	15.5382	15.7207	+1.746%	12,656	+14.817%
2025-04-14	15.3191	15.5500	15.3191	15.4510	+1.898%	24,456	+16.821%
2025-04-11	14.5500	15.4270	14.5400	15.1632	+4.502%	24,936	+19.038%
2025-04-10	15.1600	15.1600	14.5100	14.5100	-4.288%	5,947	+24.397%
2025-04-09	14.2647	15.7263	14.2647	15.1600	+3.129%	11,218	+19.063%
2025-04-08	14.5700	15.1841	14.5700	14.7000	+0.892%	23,724	+22.789%
2025-04-07	14.8000	16.0100	14.0654	14.5700	-6.242%	38,146	+23.885%
2025-04-04	16.1300	16.1800	15.2055	15.5400	-3.658%	19,204	+16.152%
2025-04-03	16.2500	16.3024	16.0601	16.1300	-1.346%	8,815	+11.903%
2025-04-02	16.2500	16.3500	16.2200	16.3500	+1.747%	2,418	+10.398%
2025-04-01	16.2200	16.2200	16.0000	16.0693	-1.117%	5,186	+12.326%
2025-03-31	16.1400	16.4500	16.1400	16.2509	+0.843%	3,740	+11.071%
2025-03-28	16.3700	16.3700	16.0863	16.1150	-0.770%	3,736	+12.007%
2025-03-27	16.2400	16.2794	16.0700	16.2400	+0.371%	3,562	+11.145%
2025-03-26	16.3800	16.3800	16.1600	16.1800	+0.810%	2,803	+11.557%
2025-03-25	16.2900	16.4400	16.0500	16.0500	+0.250%	15,870	+12.461%
2025-03-24	16.2900	16.4300	16.0100	16.0100	-1.598%	19,649	+12.742%
2025-03-21	16.1000	16.2800	16.0000	16.2700	+1.052%	8,089	+10.940%
2025-03-20	16.1300	16.1300	16.0271	16.1006	-0.182%	6,718	+12.108%
2025-03-19	16.1100	16.2247	15.9759	16.1300	+1.160%	3,060	+11.903%
2025-03-18	16.0107	16.0800	15.8900	15.9450	-0.185%	6,732	+13.202%
2025-03-17	15.8700	16.1500	15.8700	15.9745	+0.469%	7,913	+12.993%
2025-03-14	15.8600	16.0600	15.7998	15.9000	+0.284%	6,066	+13.522%
2025-03-13	15.7500	16.0349	15.7500	15.8550	+1.116%	6,185	+13.844%
2025-03-12	15.8800	16.0411	15.6800	15.6800	-1.072%	6,202	+15.115%
2025-03-11	15.8400	15.9200	15.6700	15.8499	+0.443%	9,756	+13.881%
2025-03-10	15.7800	16.1100	15.7800	15.7800	-2.109%	4,473	+14.385%
2025-03-07	15.9600	16.1300	15.6200	16.1200	+2.614%	13,058	+11.973%
2025-03-06	15.7000	15.8744	15.1943	15.7094	+0.028%	14,921	+14.899%
2025-03-05	15.8200	15.8499	15.6100	15.7050	-0.032%	5,423	+14.932%
2025-03-04	15.9800	15.9800	15.4800	15.7100	-0.538%	33,015	+14.895%
2025-03-03	16.0800	16.1230	15.7300	15.7950	-0.190%	11,597	+14.277%
2025-02-28	15.9800	15.9800	15.7000	15.8250	-0.158%	5,134	+14.060%
2025-02-27	15.9900	16.0050	15.6301	15.8500	-0.627%	11,637	+13.880%
2025-02-26	15.9000	16.0550	15.6600	15.9500	-0.125%	20,973	+13.166%
2025-02-25	15.9400	16.0800	15.8100	15.9700	+0.314%	15,148	+13.024%
2025-02-24	16.0500	16.1250	15.7900	15.9200	-0.810%	13,539	+13.379%
2025-02-21	16.2200	16.2200	15.8600	16.0500	-1.413%	25,602	+12.461%
2025-02-20	15.6500	16.2800	15.6400	16.2800	+2.326%	23,813	+10.872%
2025-02-19	16.1100	16.1100	15.8066	15.9100	+0.189%	3,199	+13.451%
2025-02-18	15.7700	16.1500	15.7400	15.8800	+0.063%	28,571	+13.665%
2025-02-14	15.9500	15.9900	15.6276	15.8700	+1.666%	25,112	+13.737%
2025-02-13	15.6500	15.9800	15.4600	15.6100	-0.192%	12,888	+15.631%
2025-02-12	15.5400	15.7500	15.5400	15.6400	-1.325%	8,994	+15.409%
2025-02-11	15.5900	15.8700	15.5100	15.8500	+1.343%	9,576	+13.880%
2025-02-10	15.6500	15.6500	15.2800	15.6400	+0.296%	8,311	+15.409%
2025-02-07	15.5600	15.6299	15.5100	15.5938	-0.359%	8,788	+15.751%
2025-02-06	15.6800	15.6800	15.4500	15.6500	+0.288%	6,437	+15.335%
2025-02-05	15.6500	15.6716	15.4000	15.6050	-0.478%	11,238	+15.668%
2025-02-04	15.5500	15.6800	15.4500	15.6800	+0.771%	13,500	+15.115%
2025-02-03	15.4300	15.5600	15.2700	15.5600	+0.777%	20,313	+16.003%
2025-01-31	15.5700	15.7024	15.4100	15.4400	+0.455%	9,593	+16.904%
2025-01-30	15.3500	15.4300	15.2850	15.3700	+0.130%	15,493	+17.437%
2025-01-29	15.3500	15.3500	15.3500	15.3500	+0.920%	0	+17.590%
2025-01-28	15.0900	15.2556	15.0300	15.2100	+1.671%	10,324	+18.672%
2025-01-27	14.7300	15.1800	14.7300	14.9600	-3.172%	22,671	+20.655%
2025-01-24	15.4200	15.4900	15.1500	15.4500	+0.980%	19,154	+16.828%
2025-01-23	15.1100	15.3700	15.0500	15.3000	+1.864%	19,702	+17.974%
2025-01-22	15.2500	15.3000	15.0200	15.0200	-0.596%	10,776	+20.173%
2025-01-21	15.0200	15.2499	14.9501	15.1100	+1.341%	12,418	+19.457%
2025-01-17	15.1100	15.1996	14.8812	14.9100	-0.963%	9,299	+21.060%
2025-01-16	14.6200	15.2500	14.6200	15.0550	+2.206%	15,361	+19.894%
2025-01-15	14.7700	14.9650	14.7300	14.7300	-0.024%	16,434	+22.539%
2025-01-14	14.7000	14.8592	14.7000	14.7336	+0.222%	8,531	+22.509%
2025-01-13	14.6700	14.7655	14.5069	14.7010	+0.211%	7,776	+22.781%
2025-01-10	15.1000	15.1200	14.6700	14.6700	-3.296%	23,965	+23.040%
2025-01-08	15.2700	15.2700	15.0700	15.1700	-0.816%	10,182	+18.985%
2025-01-07	15.2772	15.3399	15.1500	15.2948	-0.360%	5,465	+18.014%
2025-01-06	15.0500	15.5929	15.0500	15.3500	+0.987%	17,780	+17.590%
2025-01-03	15.0300	15.4700	15.0184	15.2000	+0.463%	6,289	+18.750%
2025-01-02	15.1200	15.1300	15.0600	15.1300	+0.867%	6,763	+19.299%
2024-12-31	15.0100	15.1400	15.0000	15.0000	-0.663%	6,229	+20.333%
2024-12-30	15.2400	15.4600	15.0000	15.1001	-1.435%	7,080	+19.536%
2024-12-27	15.0500	15.3200	15.0000	15.3200	+1.122%	13,718	+17.820%
2024-12-26	15.2200	15.4597	15.1500	15.1500	+0.664%	10,413	+19.142%
2024-12-24	15.4200	15.5650	15.0100	15.0500	-0.922%	12,416	+19.934%
2024-12-23	15.3000	15.4600	15.1000	15.1900	-1.746%	13,865	+18.828%
2024-12-20	15.3700	15.7000	15.1000	15.4600	+0.848%	16,330	+16.753%
2024-12-19	15.5900	15.8250	15.1400	15.3300	-1.668%	22,730	+17.743%
2024-12-18	16.1000	16.1500	15.5515	15.5900	-2.318%	23,464	+15.779%
2024-12-17	16.1400	16.3000	15.9600	15.9600	-2.505%	12,568	+13.095%
2024-12-16	16.3600	16.3857	15.9250	16.3700	+0.306%	19,222	+10.263%
2024-12-13	16.3200	16.4200	16.2275	16.3200	-0.735%	25,793	+10.600%
2024-12-12	16.3400	16.4408	16.0600	16.4408	+0.555%	30,197	+9.788%
2024-12-11	16.3000	16.4800	16.1000	16.3500	0.000%	12,888	+10.398%
2024-12-10	16.0300	16.3900	16.0300	16.3500	+0.430%	3,882	+10.398%
2024-12-09	16.5000	16.5000	16.1700	16.2800	-0.732%	8,756	+10.872%
2024-12-06	16.6700	16.6700	16.2900	16.4000	-0.726%	25,167	+10.061%
2024-12-05	16.4000	16.5515	16.2200	16.5200	-0.691%	30,577	+9.262%
2024-12-04	16.3000	16.6500	16.2600	16.6349	+1.618%	16,243	+8.507%
2024-12-03	16.3800	16.4800	16.2900	16.3700	-0.061%	21,280	+10.263%
2024-12-02	16.3500	16.5800	16.1900	16.3800	-0.486%	16,492	+10.195%
2024-11-29	16.1000	16.6134	16.1000	16.4600	+1.160%	13,225	+9.660%
2024-11-27	16.6500	16.6600	16.1436	16.2712	-2.509%	36,992	+10.932%
2024-11-26	16.2100	16.7500	16.2100	16.6900	+1.768%	29,796	+8.149%
2024-11-25	16.8100	16.8100	16.2500	16.4000	-0.846%	19,294	+10.061%
2024-11-22	16.4999	16.6600	16.3200	16.5400	+0.364%	8,130	+9.129%
2024-11-21	16.5000	16.6300	16.2400	16.4800	-0.061%	25,318	+9.527%
2024-11-20	16.2000	16.4900	16.1750	16.4900	+1.166%	19,576	+9.460%
2024-11-19	16.0500	16.4572	16.0500	16.3000	+0.929%	5,821	+10.736%
2024-11-18	16.0000	16.1500	16.0000	16.1500	+0.560%	5,000	+11.765%
2024-11-15	16.0850	16.1399	15.9000	16.0600	+0.250%	7,763	+12.391%
2024-11-14	16.0200	16.3200	15.9300	16.0200	-0.866%	7,809	+12.672%
2024-11-13	16.0800	16.4810	16.0000	16.1600	-0.431%	17,293	+11.696%
2024-11-12	16.1300	16.3600	16.0403	16.2300	-0.123%	16,341	+11.214%
2024-11-11	16.5100	16.5235	16.0550	16.2500	-1.156%	17,050	+11.077%
2024-11-08	16.2900	16.8000	16.1300	16.4400	-0.115%	15,220	+9.793%
2024-11-07	16.6300	16.6956	16.3500	16.4590	-0.849%	9,093	+9.666%
2024-11-06	16.3400	17.4400	16.3400	16.6000	+1.840%	28,064	+8.735%
2024-11-05	16.7500	16.7500	16.1000	16.3000	+1.450%	7,083	+10.736%
2024-11-04	16.0000	16.3000	16.0000	16.0671	+0.731%	14,257	+12.341%
2024-11-01	16.2300	16.2300	15.8500	15.9505	-1.344%	10,169	+13.163%
2024-10-31	16.2100	16.3200	16.1000	16.1678	+0.185%	6,883	+11.642%
2024-10-30	16.2200	16.3800	16.1380	16.1380	-0.229%	5,115	+11.848%
2024-10-29	16.3000	16.3000	16.0755	16.1751	-0.338%	8,982	+11.591%
2024-10-28	16.4000	16.4000	16.1263	16.2300	+0.062%	8,230	+11.214%
2024-10-25	16.4000	16.4000	16.1700	16.2200	-0.246%	11,381	+11.282%
2024-10-24	16.6100	16.6100	16.2000	16.2600	-0.914%	20,866	+11.009%
2024-10-23	16.2300	16.4200	16.1000	16.4100	+1.735%	22,663	+9.994%
2024-10-22	16.4800	16.7200	16.1101	16.1301	-1.945%	18,967	+11.903%
2024-10-21	16.5000	16.6000	16.2000	16.4500	-0.022%	24,752	+9.726%
2024-10-18	17.1600	17.1600	16.3300	16.4537	-4.228%	17,949	+9.702%
2024-10-17	16.7100	17.1800	16.3000	17.1800	+4.438%	23,504	+5.064%
2024-10-16	16.3000	16.8000	16.3000	16.4500	+0.797%	8,935	+9.726%
2024-10-15	16.7200	16.7200	16.3200	16.3200	-1.091%	20,169	+10.600%
2024-10-14	16.4200	16.8800	16.1600	16.5000	+1.538%	20,114	+9.394%
2024-10-11	16.1500	16.3708	16.1500	16.2500	+0.619%	2,943	+11.077%
2024-10-10	16.2200	16.4020	15.8600	16.1500	+0.560%	20,975	+11.765%
2024-10-09	15.9300	16.1100	15.9300	16.0600	+0.816%	5,289	+12.391%
2024-10-08	16.2816	16.2816	15.8600	15.9300	-1.606%	18,232	+13.308%
2024-10-07	16.1900	16.3195	16.0500	16.1900	0.000%	8,203	+11.489%
2024-10-04	16.2500	16.2500	16.1500	16.1900	+0.248%	2,921	+11.489%
2024-10-03	16.2200	16.3699	16.0963	16.1500	-0.309%	6,882	+11.765%
2024-10-02	16.6700	16.6700	16.1200	16.2000	-1.818%	9,559	+11.420%
2024-10-01	16.3100	16.5100	16.1001	16.5000	+0.091%	11,213	+9.394%
2024-09-30	16.4800	16.5169	16.4000	16.4850	+0.152%	5,561	+9.493%
2024-09-27	16.5200	16.6700	16.3200	16.4600	+0.243%	12,828	+9.660%
2024-09-26	16.4700	16.5942	16.3200	16.4201	-0.318%	22,847	+9.926%
2024-09-25	16.5200	16.6100	16.0700	16.4724	+0.872%	19,274	+9.577%
2024-09-24	16.5000	16.9150	16.3300	16.3300	-0.604%	34,253	+10.533%
2024-09-23	16.4200	16.5100	16.0510	16.4292	+1.041%	14,836	+9.865%
2024-09-20	16.1200	16.5100	16.0349	16.2600	+0.557%	16,406	+11.009%
2024-09-19	16.1100	16.4800	15.9850	16.1699	+1.379%	11,042	+11.627%
2024-09-18	15.8800	16.3100	15.8600	15.9500	+0.346%	18,436	+13.166%
2024-09-17	15.9400	15.9599	15.7412	15.8950	-0.532%	9,471	+13.558%
2024-09-16	15.5600	16.1400	15.5100	15.9800	+2.765%	33,840	+12.954%
2024-09-13	15.5000	15.5591	15.3962	15.5500	+0.290%	7,123	+16.077%
2024-09-12	15.4790	15.5499	15.4200	15.5050	+0.584%	8,299	+16.414%
2024-09-11	15.4200	15.4600	15.3100	15.4150	+0.818%	11,048	+17.094%
2024-09-10	15.3800	15.4900	15.2500	15.2900	-1.164%	7,981	+18.051%
2024-09-09	15.4700	15.4900	15.2900	15.4700	+1.243%	8,628	+16.677%
2024-09-06	15.4800	15.4800	15.2500	15.2800	-0.131%	8,334	+18.128%
2024-09-05	15.3700	15.4900	15.2520	15.3000	+0.131%	7,603	+17.974%
2024-09-04	15.3500	15.5600	15.1701	15.2800	-0.326%	12,849	+18.128%
2024-09-03	15.4700	15.5100	15.0846	15.3300	-0.841%	24,875	+17.743%
2024-08-30	15.4200	15.5900	15.2200	15.4600	+0.259%	25,006	+16.753%
2024-08-29	15.4100	15.6540	15.2000	15.4200	+0.982%	22,499	+17.056%
2024-08-28	15.3900	15.6900	15.1900	15.2700	-0.196%	24,637	+18.206%
2024-08-27	15.2100	15.5900	15.1700	15.3000	+0.658%	21,584	+17.974%
2024-08-26	15.4000	15.6100	15.2000	15.2000	-0.654%	30,527	+18.750%
2024-08-23	15.2000	15.4800	15.0800	15.3000	+0.724%	33,391	+17.974%
2024-08-22	15.2000	15.2000	15.0800	15.1900	+0.066%	19,021	+18.828%
2024-08-21	15.0900	15.1900	14.9399	15.1800	+0.797%	17,120	+18.906%
2024-08-20	14.9000	15.1300	14.9000	15.0600	+0.938%	17,563	+19.854%
2024-08-19	14.8800	15.1299	14.8800	14.9200	-0.401%	7,043	+20.979%
2024-08-16	14.9200	15.0400	14.8811	14.9800	-0.795%	8,943	+20.494%
2024-08-15	14.8100	15.2200	14.7700	15.1000	+2.165%	23,126	+19.536%
2024-08-14	14.9700	15.0847	14.7205	14.7800	-0.270%	23,005	+22.124%
2024-08-13	15.1600	15.1600	14.6300	14.8200	0.000%	42,628	+21.795%
2024-08-12	14.9100	15.2100	14.6300	14.8200	+0.305%	40,879	+21.795%
2024-08-09	14.8775	14.9100	14.6800	14.7750	-0.839%	13,290	+22.166%
2024-08-08	14.8708	14.9100	14.6900	14.9000	+0.337%	12,001	+21.141%
2024-08-07	14.9100	15.0470	14.6700	14.8500	+0.678%	12,336	+21.549%
2024-08-06	14.5600	14.9928	14.5501	14.7500	+1.444%	12,848	+22.373%
2024-08-05	15.0000	15.0000	14.5300	14.5400	-3.260%	30,886	+24.140%
2024-08-02	14.8800	15.0900	14.8800	15.0300	+0.133%	17,197	+20.093%
2024-08-01	14.9000	15.0100	14.8800	15.0100	+1.035%	12,131	+20.253%
2024-07-31	14.8500	14.8620	14.7500	14.8563	+0.177%	10,364	+21.497%
2024-07-30	14.8500	14.8700	14.7150	14.8300	+0.034%	11,774	+21.713%
2024-07-29	14.8200	14.8500	14.6653	14.8250	+1.047%	18,783	+21.754%
2024-07-26	14.7500	14.7900	14.6000	14.6714	+0.420%	11,385	+23.028%
2024-07-25	14.6200	14.7900	14.5937	14.6100	-0.171%	8,240	+23.546%
2024-07-24	14.7400	14.7499	14.6262	14.6350	-0.239%	13,410	+23.334%
2024-07-23	14.7600	14.7700	14.5600	14.6700	-0.204%	11,479	+23.040%
2024-07-22	14.7500	14.7699	14.5101	14.7000	+0.928%	30,481	+22.789%
2024-07-19	14.5600	14.5700	14.4700	14.5648	+0.655%	9,029	+23.929%
2024-07-18	14.6400	14.7000	14.4700	14.4700	-0.207%	18,285	+24.741%
2024-07-17	14.5600	14.7000	14.3999	14.5000	-0.480%	30,882	+24.483%
2024-07-16	14.5500	14.5900	14.4500	14.5700	+0.900%	16,775	+23.885%
2024-07-15	14.4900	14.6600	14.3850	14.4400	-0.756%	20,826	+25.000%
2024-07-12	14.5000	14.8700	14.3600	14.5500	+0.832%	27,385	+24.055%
2024-07-11	14.1400	14.4798	14.1400	14.4300	+2.122%	13,385	+25.087%
2024-07-10	14.4400	14.4400	14.1301	14.1301	-1.050%	20,576	+27.741%
2024-07-09	14.2500	14.4399	14.1652	14.2800	+0.422%	15,084	+26.401%
2024-07-08	14.0300	14.2200	14.0300	14.2200	+0.851%	7,924	+26.934%
2024-07-05	14.2200	14.2200	14.0700	14.1000	+0.427%	17,331	+28.014%
2024-07-03	14.0500	14.0500	13.9001	14.0400	+0.357%	2,594	+28.561%
2024-07-02	14.0200	14.0200	13.7801	13.9900	+0.720%	5,257	+29.021%
2024-07-01	13.9700	14.0331	13.8307	13.8900	+0.216%	10,936	+29.950%
2024-06-28	13.9600	14.0000	13.8500	13.8600	-0.133%	15,916	+30.231%
2024-06-27	13.8200	13.9800	13.7485	13.8784	+1.525%	11,892	+30.058%
2024-06-26	13.6800	13.9600	13.5900	13.6700	-1.085%	17,946	+32.041%
2024-06-25	13.7500	13.9487	13.7300	13.8200	+0.218%	19,310	+30.608%
2024-06-24	13.6500	13.8800	13.6500	13.7900	+1.100%	11,633	+30.892%
2024-06-21	13.6800	13.6900	13.6100	13.6400	-0.073%	7,596	+32.331%
2024-06-20	13.4200	13.6900	13.4200	13.6500	-0.365%	30,073	+32.234%
2024-06-18	13.8343	13.8343	13.6700	13.7000	+0.293%	20,228	+31.752%
2024-06-17	13.6700	13.7600	13.6500	13.6600	+0.220%	4,409	+32.138%
2024-06-14	13.8100	13.8500	13.4800	13.6300	-1.942%	25,941	+32.428%
2024-06-13	14.0594	14.0594	13.8600	13.9000	-0.358%	5,279	+29.856%
2024-06-12	14.1800	14.1800	13.9400	13.9500	-0.214%	10,314	+29.391%
2024-06-11	13.8600	14.0400	13.7801	13.9799	+0.720%	14,777	+29.114%
2024-06-10	13.8700	14.0283	13.8600	13.8800	-0.287%	17,450	+30.043%
2024-06-07	14.1129	14.5300	13.8600	13.9200	-2.041%	43,748	+29.670%
2024-06-06	14.0900	14.2569	14.0900	14.2100	+0.212%	18,859	+27.023%
2024-06-05	14.1700	14.3450	14.0900	14.1800	+0.212%	27,302	+27.292%
2024-06-04	14.4350	14.4400	14.1500	14.1500	-1.531%	31,291	+27.562%
2024-06-03	14.4800	14.5500	14.3700	14.3700	-0.139%	6,780	+25.609%
2024-05-31	14.3700	14.4972	14.3600	14.3900	+0.594%	18,754	+25.434%
2024-05-30	14.3470	14.5150	14.2500	14.3050	-0.070%	10,612	+26.180%
2024-05-29	14.0600	14.3499	14.0600	14.3150	-1.139%	6,626	+26.092%
2024-05-28	14.5300	14.8400	14.3950	14.4799	+0.276%	13,531	+24.656%
2024-05-24	14.5200	14.5200	14.2200	14.4400	-0.898%	14,370	+25.000%
2024-05-23	14.9400	14.9400	14.4912	14.5709	-2.077%	35,896	+23.877%
2024-05-22	14.7600	14.9000	14.6000	14.8800	+0.813%	10,359	+21.304%
2024-05-21	14.6500	14.7706	14.6401	14.7600	+0.758%	7,994	+22.290%
2024-05-20	14.6500	14.7006	14.6400	14.6490	+0.130%	3,860	+23.217%
2024-05-17	14.6400	14.7850	14.6300	14.6300	-0.137%	2,510	+23.377%
2024-05-16	14.7500	14.7547	14.6350	14.6500	-0.812%	13,568	+23.208%
2024-05-15	14.7600	14.8000	14.7500	14.7700	+0.136%	6,171	+22.207%
2024-05-14	14.6400	14.7499	14.6101	14.7499	-0.808%	11,231	+22.374%
2024-05-13	14.3600	14.8900	14.3600	14.8700	+2.607%	17,810	+21.385%
2024-05-10	14.5100	14.5100	14.4521	14.4922	+0.570%	2,965	+24.550%
2024-05-09	14.2000	14.4500	14.2000	14.4100	+0.910%	10,362	+25.260%
2024-05-08	14.3500	14.3500	14.2200	14.2801	-0.556%	3,171	+26.400%
2024-05-07	14.2300	14.3600	14.2300	14.3600	+1.198%	9,061	+25.696%
2024-05-06	14.0600	14.2200	14.0600	14.1900	+0.567%	3,756	+27.202%
2024-05-03	14.1700	14.2032	14.0212	14.1100	0.000%	10,203	+27.923%
2024-05-02	14.1350	14.1350	13.9900	14.1100	+1.147%	4,860	+27.923%