NYSE • USD
General American Investors Company, Inc. (GAM-PB)
At close: April 19 at 2:14 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 24.89 | 24.89 | 24.85 | 24.85 | 24.85 | 8,038 |
Apr 18, 2024 | 24.89 | 24.97 | 24.85 | 24.93 | 24.93 | 8,729 |
Apr 17, 2024 | 24.90 | 24.90 | 24.75 | 24.80 | 24.80 | 2,302 |
Apr 16, 2024 | 24.87 | 24.94 | 24.85 | 24.87 | 24.87 | 5,113 |
Apr 15, 2024 | 24.94 | 24.94 | 24.84 | 24.84 | 24.84 | 7,529 |
Apr 12, 2024 | 24.98 | 24.98 | 24.93 | 24.94 | 24.94 | 2,704 |
Apr 11, 2024 | 24.92 | 24.99 | 24.92 | 24.96 | 24.96 | 3,082 |
Apr 10, 2024 | 24.98 | 25.05 | 24.90 | 24.91 | 24.91 | 11,997 |
Apr 9, 2024 | 25.04 | 25.04 | 25.00 | 25.04 | 25.04 | 7,348 |
Apr 8, 2024 | 25.03 | 25.06 | 25.03 | 25.03 | 25.03 | 4,186 |
Apr 5, 2024 | 25.01 | 25.10 | 25.01 | 25.05 | 25.05 | 2,168 |
Apr 4, 2024 | 25.05 | 25.09 | 25.05 | 25.05 | 25.05 | 4,848 |
Apr 3, 2024 | 25.08 | 25.12 | 25.02 | 25.04 | 25.04 | 11,243 |
Apr 2, 2024 | 25.15 | 25.18 | 25.04 | 25.05 | 25.05 | 3,674 |
Apr 1, 2024 | 25.12 | 25.25 | 25.12 | 25.15 | 25.15 | 5,342 |
Mar 28, 2024 | 25.35 | 25.35 | 25.14 | 25.29 | 25.29 | 11,431 |
Mar 27, 2024 | 25.14 | 25.22 | 25.14 | 25.22 | 25.22 | 9,653 |
Mar 26, 2024 | 25.19 | 25.19 | 25.09 | 25.12 | 25.12 | 4,515 |
Mar 25, 2024 | 25.19 | 25.19 | 25.02 | 25.02 | 25.02 | 4,492 |
Mar 22, 2024 | 25.20 | 25.24 | 25.11 | 25.11 | 25.11 | 10,547 |
Mar 21, 2024 | 25.20 | 25.20 | 25.14 | 25.20 | 25.20 | 2,189 |
Mar 20, 2024 | 25.03 | 25.10 | 25.03 | 25.10 | 25.10 | 6,145 |
Mar 19, 2024 | 25.03 | 25.06 | 25.03 | 25.06 | 25.06 | 3,098 |
Mar 18, 2024 | 25.05 | 25.07 | 25.04 | 25.04 | 25.04 | 3,949 |
Mar 15, 2024 | 25.06 | 25.07 | 25.05 | 25.05 | 25.05 | 993 |
Mar 14, 2024 | 25.02 | 25.09 | 25.02 | 25.03 | 25.03 | 9,475 |
Mar 13, 2024 | 25.02 | 25.09 | 25.02 | 25.05 | 25.05 | 3,996 |
Mar 12, 2024 | 25.05 | 25.06 | 24.98 | 25.03 | 25.03 | 14,884 |
Mar 11, 2024 | 25.10 | 25.10 | 25.03 | 25.08 | 25.08 | 3,973 |
Mar 8, 2024 | 24.98 | 25.13 | 24.98 | 25.05 | 25.05 | 24,606 |
Mar 7, 2024 | 25.07 | 25.07 | 24.91 | 25.05 | 25.05 | 8,345 |
Mar 6, 2024 | 0.37 Dividend | |||||
Mar 6, 2024 | 25.05 | 25.07 | 24.97 | 25.07 | 25.07 | 6,377 |
Mar 5, 2024 | 25.21 | 25.24 | 25.21 | 25.24 | 24.87 | 7,339 |
Mar 4, 2024 | 25.14 | 25.23 | 25.14 | 25.21 | 24.84 | 2,337 |
Mar 1, 2024 | 25.11 | 25.25 | 25.11 | 25.11 | 24.74 | 2,892 |
Feb 29, 2024 | 25.15 | 25.18 | 25.15 | 25.18 | 24.81 | 838 |
Feb 28, 2024 | 25.01 | 25.17 | 25.01 | 25.05 | 24.68 | 5,629 |
Feb 27, 2024 | 25.12 | 25.21 | 25.07 | 25.07 | 24.70 | 11,691 |
Feb 26, 2024 | 25.11 | 25.21 | 25.11 | 25.20 | 24.83 | 4,750 |
Feb 23, 2024 | 25.16 | 25.25 | 25.16 | 25.20 | 24.83 | 2,835 |
Feb 22, 2024 | 25.10 | 25.18 | 25.10 | 25.10 | 24.73 | 6,400 |
Feb 21, 2024 | 25.10 | 25.23 | 25.04 | 25.15 | 24.78 | 13,163 |
Feb 20, 2024 | 25.14 | 25.15 | 25.09 | 25.10 | 24.73 | 3,330 |
Feb 16, 2024 | 25.06 | 25.19 | 25.06 | 25.16 | 24.79 | 4,231 |
Feb 15, 2024 | 25.05 | 25.10 | 25.05 | 25.09 | 24.72 | 2,185 |
Feb 14, 2024 | 24.98 | 25.14 | 24.94 | 25.10 | 24.73 | 6,523 |
Feb 13, 2024 | 24.99 | 25.06 | 24.98 | 24.99 | 24.62 | 15,736 |
Feb 12, 2024 | 24.93 | 25.07 | 24.93 | 25.04 | 24.67 | 3,067 |
Feb 9, 2024 | 25.14 | 25.14 | 24.48 | 24.99 | 24.62 | 18,869 |
Feb 8, 2024 | 25.20 | 25.20 | 25.10 | 25.11 | 24.74 | 3,861 |
Feb 7, 2024 | 25.05 | 25.22 | 25.05 | 25.09 | 24.72 | 4,344 |
Feb 6, 2024 | 25.10 | 25.11 | 25.08 | 25.08 | 24.71 | 3,006 |
Feb 5, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.76 | 150 |
Feb 2, 2024 | 25.15 | 25.15 | 25.08 | 25.12 | 24.75 | 1,996 |
Feb 1, 2024 | 25.08 | 25.14 | 25.08 | 25.10 | 24.73 | 4,358 |
Jan 31, 2024 | 25.10 | 25.15 | 25.10 | 25.10 | 24.73 | 1,496 |
Jan 30, 2024 | 25.18 | 25.18 | 25.10 | 25.13 | 24.76 | 5,701 |
Jan 29, 2024 | 25.12 | 25.18 | 25.07 | 25.12 | 24.75 | 1,649 |
Jan 26, 2024 | 25.03 | 25.18 | 25.03 | 25.11 | 24.74 | 4,581 |
Jan 25, 2024 | 25.03 | 25.26 | 25.03 | 25.06 | 24.69 | 2,106 |
Jan 24, 2024 | 25.08 | 25.09 | 25.02 | 25.03 | 24.66 | 9,822 |
Jan 23, 2024 | 25.03 | 25.07 | 25.00 | 25.05 | 24.68 | 11,335 |
Jan 22, 2024 | 25.11 | 25.16 | 25.06 | 25.06 | 24.69 | 3,720 |
Jan 19, 2024 | 24.98 | 25.08 | 24.98 | 25.00 | 24.63 | 1,791 |
Jan 18, 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 24.63 | 3,784 |
Jan 17, 2024 | 25.20 | 25.20 | 25.05 | 25.10 | 24.73 | 2,697 |
Jan 16, 2024 | 25.10 | 25.20 | 24.96 | 25.08 | 24.71 | 6,511 |
Jan 12, 2024 | 25.04 | 25.12 | 25.04 | 25.07 | 24.70 | 4,498 |
Jan 11, 2024 | 25.21 | 25.21 | 25.14 | 25.15 | 24.78 | 3,951 |
Jan 10, 2024 | 25.10 | 25.12 | 25.00 | 25.05 | 24.68 | 1,013 |
Jan 9, 2024 | 25.15 | 25.15 | 24.97 | 24.97 | 24.60 | 4,647 |
Jan 8, 2024 | 25.00 | 25.15 | 25.00 | 25.00 | 24.63 | 3,668 |
Jan 5, 2024 | 25.09 | 25.19 | 25.00 | 25.00 | 24.63 | 4,217 |
Jan 4, 2024 | 25.10 | 25.32 | 25.00 | 25.05 | 24.68 | 7,376 |
Jan 3, 2024 | 25.01 | 25.10 | 25.01 | 25.10 | 24.73 | 5,765 |
Jan 2, 2024 | 24.83 | 25.03 | 24.83 | 25.02 | 24.66 | 3,238 |
Dec 29, 2023 | 24.96 | 25.03 | 24.72 | 24.98 | 24.61 | 4,742 |
Dec 28, 2023 | 25.00 | 25.04 | 24.91 | 24.98 | 24.61 | 10,860 |
Dec 27, 2023 | 24.96 | 25.11 | 24.93 | 25.03 | 24.66 | 9,115 |
Dec 26, 2023 | 24.98 | 25.07 | 24.98 | 25.00 | 24.63 | 8,054 |
Dec 22, 2023 | 24.96 | 25.12 | 24.96 | 25.11 | 24.74 | 5,467 |
Dec 21, 2023 | 25.09 | 25.09 | 24.96 | 25.04 | 24.67 | 2,950 |
Dec 20, 2023 | 25.00 | 25.21 | 24.86 | 24.89 | 24.52 | 10,850 |
Dec 19, 2023 | 24.93 | 25.24 | 24.93 | 25.06 | 24.69 | 8,793 |
Dec 18, 2023 | 24.77 | 25.07 | 24.77 | 25.06 | 24.69 | 19,129 |
Dec 15, 2023 | 24.88 | 25.12 | 24.86 | 24.96 | 24.59 | 3,460 |
Dec 14, 2023 | 24.85 | 25.14 | 24.82 | 24.91 | 24.54 | 32,722 |
Dec 13, 2023 | 24.56 | 24.83 | 24.52 | 24.75 | 24.39 | 26,299 |
Dec 12, 2023 | 24.80 | 24.99 | 24.55 | 24.75 | 24.38 | 18,597 |
Dec 11, 2023 | 24.85 | 24.85 | 24.75 | 24.82 | 24.45 | 7,755 |
Dec 8, 2023 | 24.57 | 24.87 | 24.55 | 24.82 | 24.45 | 19,257 |
Dec 7, 2023 | 24.55 | 24.65 | 24.41 | 24.57 | 24.21 | 35,183 |
Dec 6, 2023 | 0.37 Dividend | |||||
Dec 6, 2023 | 24.60 | 24.74 | 24.45 | 24.74 | 24.38 | 12,194 |
Dec 5, 2023 | 24.68 | 24.75 | 24.66 | 24.68 | 23.95 | 5,994 |
Dec 4, 2023 | 24.63 | 24.74 | 24.50 | 24.66 | 23.93 | 5,706 |
Dec 1, 2023 | 24.70 | 24.74 | 24.60 | 24.66 | 23.93 | 5,619 |
Nov 30, 2023 | 24.67 | 24.75 | 24.52 | 24.68 | 23.95 | 8,512 |
Nov 29, 2023 | 24.50 | 24.69 | 24.50 | 24.67 | 23.94 | 15,252 |
Nov 28, 2023 | 24.66 | 24.74 | 24.48 | 24.59 | 23.86 | 9,585 |
Nov 27, 2023 | 24.58 | 24.66 | 24.47 | 24.66 | 23.93 | 2,284 |
Nov 24, 2023 | 24.47 | 24.77 | 24.46 | 24.59 | 23.86 | 1,966 |
Nov 22, 2023 | 24.53 | 24.72 | 24.45 | 24.72 | 23.99 | 2,400 |
Nov 21, 2023 | 24.45 | 24.76 | 24.45 | 24.65 | 23.92 | 5,660 |
Nov 20, 2023 | 24.70 | 24.73 | 24.20 | 24.58 | 23.85 | 12,227 |
Nov 17, 2023 | 24.74 | 24.86 | 24.53 | 24.74 | 24.01 | 2,737 |
Nov 16, 2023 | 24.42 | 24.91 | 24.42 | 24.60 | 23.87 | 6,812 |
Nov 15, 2023 | 24.63 | 24.74 | 24.26 | 24.47 | 23.75 | 7,989 |
Nov 14, 2023 | 24.35 | 24.58 | 24.35 | 24.48 | 23.76 | 11,437 |
Nov 13, 2023 | 24.40 | 24.40 | 24.22 | 24.26 | 23.54 | 6,138 |
Nov 10, 2023 | 24.17 | 24.39 | 24.14 | 24.39 | 23.67 | 17,225 |
Nov 9, 2023 | 24.03 | 24.43 | 24.03 | 24.22 | 23.50 | 9,547 |
Nov 8, 2023 | 24.51 | 24.70 | 24.13 | 24.17 | 23.46 | 12,838 |
Nov 7, 2023 | 24.70 | 24.80 | 24.50 | 24.50 | 23.78 | 4,750 |
Nov 6, 2023 | 24.78 | 24.89 | 24.73 | 24.73 | 24.00 | 4,443 |
Nov 3, 2023 | 24.65 | 25.19 | 24.56 | 25.18 | 24.44 | 4,172 |
Nov 2, 2023 | 24.37 | 24.67 | 24.35 | 24.51 | 23.79 | 4,897 |
Nov 1, 2023 | 24.00 | 24.36 | 23.97 | 24.25 | 23.53 | 14,279 |
Oct 31, 2023 | 24.08 | 24.80 | 24.07 | 24.37 | 23.65 | 12,399 |
Oct 30, 2023 | 24.05 | 24.16 | 24.04 | 24.12 | 23.41 | 5,931 |
Oct 27, 2023 | 23.88 | 24.09 | 23.74 | 24.05 | 23.34 | 5,939 |
Oct 26, 2023 | 24.05 | 24.05 | 23.90 | 24.02 | 23.31 | 6,006 |
Oct 25, 2023 | 24.15 | 24.16 | 23.95 | 24.05 | 23.34 | 6,091 |
Oct 24, 2023 | 24.18 | 24.21 | 24.08 | 24.19 | 23.47 | 3,694 |
Oct 23, 2023 | 24.18 | 24.21 | 24.12 | 24.17 | 23.46 | 5,945 |
Oct 20, 2023 | 24.40 | 24.40 | 24.07 | 24.15 | 23.44 | 2,159 |
Oct 19, 2023 | 24.15 | 24.40 | 24.15 | 24.28 | 23.56 | 5,196 |
Oct 18, 2023 | 24.60 | 24.60 | 24.25 | 24.25 | 23.53 | 7,508 |
Oct 17, 2023 | 24.57 | 24.57 | 24.22 | 24.44 | 23.72 | 5,196 |
Oct 16, 2023 | 24.47 | 24.73 | 24.38 | 24.65 | 23.92 | 8,284 |
Oct 13, 2023 | 24.60 | 24.77 | 24.40 | 24.77 | 24.04 | 6,533 |
Oct 12, 2023 | 24.58 | 24.58 | 24.33 | 24.33 | 23.61 | 2,907 |
Oct 11, 2023 | 24.65 | 24.75 | 24.33 | 24.51 | 23.79 | 6,179 |
Oct 10, 2023 | 24.25 | 24.60 | 24.25 | 24.58 | 23.85 | 1,964 |
Oct 9, 2023 | 24.44 | 24.55 | 24.11 | 24.51 | 23.79 | 6,976 |
Oct 6, 2023 | 24.10 | 24.65 | 24.10 | 24.30 | 23.58 | 12,499 |
Oct 5, 2023 | 24.30 | 24.47 | 24.24 | 24.28 | 23.57 | 7,612 |
Oct 4, 2023 | 24.13 | 24.34 | 24.10 | 24.20 | 23.48 | 13,065 |
Oct 3, 2023 | 24.40 | 24.40 | 24.13 | 24.16 | 23.44 | 9,035 |
Oct 2, 2023 | 24.49 | 24.65 | 24.41 | 24.45 | 23.73 | 12,348 |
Sep 29, 2023 | 24.33 | 24.54 | 24.32 | 24.50 | 23.78 | 5,137 |
Sep 28, 2023 | 24.49 | 24.50 | 24.32 | 24.36 | 23.64 | 17,506 |
Sep 27, 2023 | 24.59 | 24.62 | 24.31 | 24.31 | 23.59 | 6,163 |
Sep 26, 2023 | 24.50 | 24.68 | 24.50 | 24.68 | 23.95 | 4,081 |
Sep 25, 2023 | 24.75 | 24.75 | 24.48 | 24.62 | 23.89 | 15,082 |
Sep 22, 2023 | 24.81 | 24.87 | 24.75 | 24.76 | 24.03 | 8,430 |
Sep 21, 2023 | 24.99 | 24.99 | 24.77 | 24.86 | 24.12 | 10,155 |
Sep 20, 2023 | 24.99 | 25.09 | 24.91 | 24.98 | 24.24 | 2,690 |
Sep 19, 2023 | 24.97 | 24.98 | 24.88 | 24.98 | 24.24 | 4,951 |
Sep 18, 2023 | 24.87 | 24.99 | 24.87 | 24.89 | 24.15 | 7,377 |
Sep 15, 2023 | 24.95 | 24.95 | 24.82 | 24.93 | 24.19 | 10,719 |
Sep 14, 2023 | 24.99 | 25.00 | 24.93 | 24.93 | 24.19 | 2,982 |
Sep 13, 2023 | 25.00 | 25.06 | 24.99 | 24.99 | 24.25 | 1,205 |
Sep 12, 2023 | 25.01 | 25.15 | 25.00 | 25.15 | 24.41 | 4,646 |
Sep 11, 2023 | 24.97 | 25.15 | 24.97 | 25.07 | 24.33 | 932 |
Sep 8, 2023 | 25.06 | 25.18 | 24.97 | 25.17 | 24.43 | 1,530 |
Sep 7, 2023 | 24.98 | 25.18 | 24.92 | 25.13 | 24.39 | 33,182 |
Sep 6, 2023 | 0.37 Dividend | |||||
Sep 6, 2023 | 25.08 | 25.08 | 24.75 | 24.83 | 24.10 | 6,076 |
Sep 5, 2023 | 25.45 | 25.50 | 25.38 | 25.45 | 24.34 | 9,951 |
Sep 1, 2023 | 25.43 | 25.45 | 25.40 | 25.40 | 24.29 | 1,848 |
Aug 31, 2023 | 25.24 | 25.43 | 25.24 | 25.43 | 24.32 | 790 |
Aug 30, 2023 | 25.17 | 25.31 | 25.17 | 25.31 | 24.20 | 1,380 |
Aug 29, 2023 | 25.11 | 25.39 | 25.11 | 25.17 | 24.07 | 3,555 |
Aug 28, 2023 | 25.33 | 25.34 | 25.07 | 25.09 | 23.99 | 5,444 |
Aug 25, 2023 | 25.27 | 25.30 | 25.16 | 25.30 | 24.19 | 869 |
Aug 24, 2023 | 25.15 | 25.40 | 25.15 | 25.25 | 24.15 | 2,645 |
Aug 23, 2023 | 25.05 | 25.28 | 25.05 | 25.28 | 24.17 | 5,665 |
Aug 22, 2023 | 25.10 | 25.33 | 25.10 | 25.11 | 24.01 | 4,500 |
Aug 21, 2023 | 25.27 | 25.35 | 24.75 | 25.35 | 24.24 | 1,764 |
Aug 18, 2023 | 25.50 | 25.50 | 25.43 | 25.46 | 24.35 | 527 |
Aug 17, 2023 | 25.34 | 25.55 | 25.28 | 25.29 | 24.18 | 4,040 |
Aug 16, 2023 | 25.38 | 25.60 | 25.38 | 25.39 | 24.28 | 2,199 |
Aug 15, 2023 | 25.45 | 25.46 | 25.45 | 25.46 | 24.35 | 530 |
Aug 14, 2023 | 25.44 | 25.46 | 25.44 | 25.45 | 24.34 | 612 |
Aug 11, 2023 | 25.40 | 25.41 | 25.39 | 25.41 | 24.30 | 2,500 |
Aug 10, 2023 | 25.46 | 25.47 | 25.40 | 25.41 | 24.30 | 14,176 |
Aug 9, 2023 | 25.39 | 25.44 | 25.36 | 25.37 | 24.26 | 2,288 |
Aug 8, 2023 | 25.40 | 25.45 | 25.38 | 25.40 | 24.29 | 3,770 |
Aug 7, 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 24.35 | 601 |
Aug 4, 2023 | 25.38 | 25.55 | 25.38 | 25.55 | 24.43 | 1,416 |
Aug 3, 2023 | 25.42 | 25.42 | 25.42 | 25.42 | 24.31 | 361 |
Aug 2, 2023 | 25.44 | 25.47 | 25.40 | 25.47 | 24.35 | 4,437 |
Aug 1, 2023 | 25.48 | 25.48 | 25.42 | 25.44 | 24.33 | 1,780 |
Jul 31, 2023 | 25.42 | 25.56 | 25.41 | 25.51 | 24.39 | 8,020 |
Jul 28, 2023 | 25.42 | 25.58 | 25.40 | 25.40 | 24.29 | 1,374 |
Jul 27, 2023 | 25.42 | 25.56 | 25.42 | 25.49 | 24.37 | 400 |
Jul 26, 2023 | 25.38 | 25.50 | 25.35 | 25.48 | 24.37 | 4,987 |
Jul 25, 2023 | 25.41 | 25.47 | 25.37 | 25.47 | 24.36 | 6,109 |
Jul 24, 2023 | 25.50 | 25.50 | 25.37 | 25.40 | 24.29 | 631 |
Jul 21, 2023 | 25.49 | 25.52 | 25.22 | 25.36 | 24.25 | 16,945 |
Jul 20, 2023 | 25.45 | 25.45 | 25.41 | 25.41 | 24.30 | 6,891 |
Jul 19, 2023 | 25.36 | 25.44 | 25.36 | 25.44 | 24.33 | 3,212 |
Jul 18, 2023 | 25.55 | 25.57 | 25.28 | 25.28 | 24.17 | 12,961 |
Jul 17, 2023 | 25.45 | 25.48 | 25.45 | 25.48 | 24.37 | 420 |
Jul 14, 2023 | 25.42 | 25.45 | 25.40 | 25.40 | 24.29 | 1,477 |
Jul 13, 2023 | 25.49 | 25.64 | 25.38 | 25.42 | 24.31 | 9,473 |
Jul 12, 2023 | 25.48 | 25.56 | 25.46 | 25.46 | 24.35 | 5,074 |
Jul 11, 2023 | 25.48 | 25.48 | 25.42 | 25.47 | 24.36 | 5,424 |
Jul 10, 2023 | 25.53 | 25.58 | 25.44 | 25.46 | 24.35 | 3,192 |
Jul 7, 2023 | 25.83 | 25.83 | 25.42 | 25.42 | 24.31 | 1,224 |
Jul 6, 2023 | 25.46 | 25.66 | 25.42 | 25.66 | 24.54 | 1,832 |
Jul 5, 2023 | 25.84 | 25.84 | 25.63 | 25.66 | 24.54 | 823 |
Jul 3, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 24.72 | 200 |
Jun 30, 2023 | 25.38 | 25.49 | 25.38 | 25.42 | 24.31 | 1,171 |
Jun 29, 2023 | 25.45 | 25.57 | 25.38 | 25.42 | 24.31 | 9,753 |
Jun 28, 2023 | 25.51 | 25.62 | 25.32 | 25.48 | 24.37 | 7,657 |
Jun 27, 2023 | 25.48 | 25.82 | 25.48 | 25.50 | 24.38 | 6,797 |
Jun 26, 2023 | 25.57 | 25.58 | 25.50 | 25.50 | 24.38 | 2,042 |
Jun 23, 2023 | 25.34 | 25.43 | 25.34 | 25.37 | 24.26 | 1,542 |
Jun 22, 2023 | 25.37 | 25.49 | 25.14 | 25.35 | 24.24 | 20,556 |
Jun 21, 2023 | 25.40 | 25.49 | 25.31 | 25.31 | 24.20 | 5,214 |
Jun 20, 2023 | 25.47 | 25.57 | 25.35 | 25.35 | 24.24 | 4,658 |
Jun 16, 2023 | 25.75 | 25.75 | 25.31 | 25.63 | 24.51 | 1,246 |
Jun 15, 2023 | 25.59 | 25.63 | 25.59 | 25.61 | 24.49 | 1,909 |
Jun 14, 2023 | 25.68 | 25.79 | 25.63 | 25.77 | 24.64 | 976 |
Jun 13, 2023 | 25.60 | 25.68 | 25.60 | 25.68 | 24.56 | 676 |
Jun 12, 2023 | 25.64 | 25.83 | 25.60 | 25.83 | 24.70 | 2,018 |
Jun 9, 2023 | 25.67 | 25.74 | 25.67 | 25.70 | 24.58 | 787 |
Jun 8, 2023 | 25.78 | 25.78 | 25.65 | 25.67 | 24.55 | 1,845 |
Jun 7, 2023 | 25.70 | 25.80 | 25.35 | 25.80 | 24.67 | 2,182 |
Jun 6, 2023 | 0.37 Dividend | |||||
Jun 6, 2023 | 25.89 | 25.89 | 25.44 | 25.44 | 24.33 | 3,448 |
Jun 5, 2023 | 26.18 | 26.18 | 25.95 | 26.02 | 24.53 | 2,116 |
Jun 2, 2023 | 25.80 | 26.09 | 25.76 | 25.90 | 24.41 | 3,151 |
Jun 1, 2023 | 26.09 | 26.09 | 25.76 | 25.86 | 24.37 | 1,404 |
May 31, 2023 | 25.68 | 25.85 | 25.68 | 25.85 | 24.37 | 656 |
May 30, 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 24.28 | 250 |
May 26, 2023 | 25.64 | 25.64 | 25.62 | 25.62 | 24.15 | 300 |
May 25, 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 24.26 | 438 |
May 24, 2023 | 25.68 | 25.73 | 25.67 | 25.73 | 24.25 | 3,562 |
May 23, 2023 | 25.80 | 25.80 | 25.66 | 25.72 | 24.24 | 6,618 |
May 22, 2023 | 25.69 | 25.87 | 25.69 | 25.77 | 24.29 | 2,217 |
May 19, 2023 | 25.78 | 25.78 | 25.72 | 25.74 | 24.26 | 1,218 |
May 18, 2023 | 25.90 | 25.90 | 25.68 | 25.68 | 24.21 | 524 |
May 17, 2023 | 25.73 | 25.90 | 25.73 | 25.73 | 24.25 | 1,101 |
May 16, 2023 | 25.72 | 25.87 | 25.72 | 25.87 | 24.38 | 690 |
May 12, 2023 | 25.70 | 25.85 | 25.70 | 25.85 | 24.37 | 1,315 |
May 11, 2023 | 25.75 | 25.90 | 25.72 | 25.90 | 24.41 | 361 |
May 10, 2023 | 25.75 | 25.75 | 25.68 | 25.75 | 24.27 | 3,725 |
May 9, 2023 | 25.60 | 25.76 | 25.60 | 25.76 | 24.28 | 2,863 |
May 8, 2023 | 25.72 | 25.72 | 25.54 | 25.54 | 24.07 | 4,078 |
May 5, 2023 | 25.73 | 25.77 | 25.66 | 25.77 | 24.29 | 5,135 |
May 4, 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 24.40 | 112 |
May 3, 2023 | 25.86 | 25.86 | 25.60 | 25.80 | 24.32 | 3,158 |
May 2, 2023 | 25.62 | 25.89 | 25.62 | 25.62 | 24.15 | 6,168 |
May 1, 2023 | 25.78 | 25.88 | 25.60 | 25.60 | 24.13 | 3,746 |
Apr 28, 2023 | 25.72 | 25.84 | 25.63 | 25.70 | 24.22 | 9,123 |
Apr 27, 2023 | 25.84 | 25.89 | 25.71 | 25.81 | 24.33 | 1,523 |
Apr 26, 2023 | 25.73 | 25.75 | 25.57 | 25.67 | 24.20 | 6,891 |
Apr 25, 2023 | 25.79 | 25.79 | 25.69 | 25.74 | 24.26 | 1,456 |
Apr 24, 2023 | 25.71 | 25.87 | 25.70 | 25.82 | 24.34 | 3,897 |
Apr 21, 2023 | 25.81 | 25.81 | 25.40 | 25.78 | 24.30 | 11,558 |
Apr 20, 2023 | 25.81 | 25.96 | 25.81 | 25.95 | 24.46 | 2,065 |