NasdaqGS - Delayed Quote • USD
Gladstone Investment Corporation 8.00% Notes due 2028 (GAINL)
At close: April 26 at 4:00 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 26, 2024 | 25.42 | 25.49 | 25.42 | 25.49 | 25.49 | 800 |
Apr 25, 2024 | 25.30 | 25.43 | 25.30 | 25.38 | 25.38 | 2,500 |
Apr 24, 2024 | 25.35 | 25.44 | 25.25 | 25.30 | 25.30 | 7,500 |
Apr 23, 2024 | 25.36 | 25.50 | 25.35 | 25.46 | 25.46 | 2,300 |
Apr 22, 2024 | 25.48 | 25.49 | 25.35 | 25.49 | 25.49 | 2,100 |
Apr 19, 2024 | 25.48 | 25.50 | 25.45 | 25.45 | 25.45 | 1,700 |
Apr 18, 2024 | 25.48 | 25.48 | 25.31 | 25.42 | 25.42 | 3,200 |
Apr 17, 2024 | 25.40 | 25.47 | 25.35 | 25.40 | 25.40 | 9,700 |
Apr 16, 2024 | 25.89 | 25.89 | 25.45 | 25.45 | 25.45 | 6,600 |
Apr 15, 2024 | 25.70 | 25.72 | 25.45 | 25.45 | 25.45 | 4,400 |
Apr 12, 2024 | 0.50 Dividend | |||||
Apr 12, 2024 | 25.45 | 25.93 | 25.45 | 25.69 | 25.69 | 6,600 |
Apr 11, 2024 | 25.87 | 25.98 | 25.85 | 25.94 | 25.44 | 3,200 |
Apr 10, 2024 | 26.00 | 26.00 | 25.83 | 25.86 | 25.37 | 2,900 |
Apr 9, 2024 | 25.93 | 26.00 | 25.86 | 25.95 | 25.45 | 2,300 |
Apr 8, 2024 | 26.00 | 26.05 | 25.86 | 25.86 | 25.36 | 10,300 |
Apr 5, 2024 | 26.00 | 26.00 | 25.80 | 25.92 | 25.42 | 2,200 |
Apr 4, 2024 | 25.88 | 26.00 | 25.88 | 26.00 | 25.50 | 2,300 |
Apr 3, 2024 | 25.98 | 25.98 | 25.72 | 25.95 | 25.45 | 4,100 |
Apr 2, 2024 | 26.00 | 26.00 | 25.85 | 25.85 | 25.35 | 4,700 |
Apr 1, 2024 | 25.83 | 25.91 | 25.78 | 25.91 | 25.41 | 10,500 |
Mar 28, 2024 | 25.72 | 25.84 | 25.71 | 25.84 | 25.34 | 7,000 |
Mar 27, 2024 | 25.75 | 25.84 | 25.75 | 25.83 | 25.33 | 2,000 |
Mar 26, 2024 | 25.80 | 25.84 | 25.71 | 25.79 | 25.29 | 5,300 |
Mar 25, 2024 | 25.72 | 25.78 | 25.64 | 25.69 | 25.19 | 5,900 |
Mar 22, 2024 | 25.77 | 25.83 | 25.70 | 25.82 | 25.32 | 5,500 |
Mar 21, 2024 | 25.84 | 25.85 | 25.60 | 25.72 | 25.22 | 29,400 |
Mar 20, 2024 | 25.88 | 25.99 | 25.75 | 25.77 | 25.27 | 8,300 |
Mar 19, 2024 | 26.15 | 26.15 | 25.80 | 25.86 | 25.36 | 9,300 |
Mar 18, 2024 | 26.25 | 26.49 | 25.68 | 25.91 | 25.41 | 103,800 |
Mar 15, 2024 | 25.80 | 27.13 | 25.80 | 26.39 | 25.88 | 79,300 |
Mar 14, 2024 | 25.81 | 26.20 | 25.65 | 26.09 | 25.59 | 125,000 |
Mar 13, 2024 | 25.61 | 26.19 | 25.61 | 26.00 | 25.50 | 107,700 |
Mar 12, 2024 | 25.58 | 25.61 | 25.50 | 25.61 | 25.12 | 6,000 |
Mar 11, 2024 | 25.50 | 25.60 | 25.47 | 25.47 | 24.98 | 8,100 |
Mar 8, 2024 | 25.48 | 25.54 | 25.45 | 25.45 | 24.96 | 10,000 |
Mar 7, 2024 | 25.51 | 25.53 | 25.50 | 25.50 | 25.01 | 7,100 |
Mar 6, 2024 | 25.51 | 25.52 | 25.43 | 25.48 | 24.99 | 11,400 |
Mar 5, 2024 | 25.51 | 25.52 | 25.50 | 25.51 | 25.02 | 4,600 |
Mar 4, 2024 | 25.39 | 25.42 | 25.39 | 25.40 | 24.91 | 53,000 |
Mar 1, 2024 | 25.42 | 25.46 | 25.42 | 25.43 | 24.94 | 3,000 |
Feb 29, 2024 | 25.41 | 25.41 | 25.38 | 25.41 | 24.92 | 31,400 |
Feb 28, 2024 | 25.45 | 25.52 | 25.41 | 25.42 | 24.93 | 3,500 |
Feb 27, 2024 | 25.45 | 25.47 | 25.45 | 25.46 | 24.97 | 3,400 |
Feb 26, 2024 | 25.40 | 25.51 | 25.40 | 25.45 | 24.96 | 2,300 |
Feb 23, 2024 | 25.38 | 25.49 | 25.38 | 25.40 | 24.91 | 1,500 |
Feb 22, 2024 | 25.40 | 25.55 | 25.36 | 25.36 | 24.87 | 5,100 |
Feb 21, 2024 | 25.45 | 25.50 | 25.40 | 25.40 | 24.91 | 4,400 |
Feb 20, 2024 | 25.45 | 25.58 | 25.40 | 25.40 | 24.91 | 7,700 |
Feb 16, 2024 | 25.48 | 25.48 | 25.40 | 25.40 | 24.91 | 2,000 |
Feb 15, 2024 | 25.41 | 25.67 | 25.40 | 25.50 | 25.01 | 5,600 |
Feb 14, 2024 | 25.42 | 25.47 | 25.40 | 25.44 | 24.95 | 1,900 |
Feb 13, 2024 | 25.50 | 25.65 | 25.35 | 25.45 | 24.96 | 7,200 |
Feb 12, 2024 | 25.40 | 25.45 | 25.35 | 25.45 | 24.96 | 5,200 |
Feb 9, 2024 | 25.46 | 25.46 | 25.45 | 25.45 | 24.96 | 800 |
Feb 8, 2024 | 25.49 | 25.53 | 25.45 | 25.45 | 24.96 | 2,500 |
Feb 7, 2024 | 25.36 | 25.47 | 25.36 | 25.45 | 24.96 | 1,900 |
Feb 6, 2024 | 25.40 | 25.50 | 25.27 | 25.36 | 24.87 | 4,100 |
Feb 5, 2024 | 25.50 | 25.53 | 25.40 | 25.45 | 24.96 | 4,300 |
Feb 2, 2024 | 25.40 | 25.53 | 25.40 | 25.53 | 25.04 | 2,700 |
Feb 1, 2024 | 25.45 | 25.53 | 25.27 | 25.53 | 25.04 | 7,600 |
Jan 31, 2024 | 25.43 | 25.53 | 25.36 | 25.45 | 24.96 | 4,600 |
Jan 30, 2024 | 25.43 | 25.52 | 25.27 | 25.35 | 24.86 | 3,300 |
Jan 29, 2024 | 25.39 | 25.53 | 25.38 | 25.42 | 24.93 | 16,400 |
Jan 26, 2024 | 25.37 | 25.42 | 25.25 | 25.39 | 24.90 | 8,300 |
Jan 25, 2024 | 25.33 | 25.43 | 25.25 | 25.30 | 24.81 | 9,100 |
Jan 24, 2024 | 25.32 | 25.50 | 25.32 | 25.35 | 24.86 | 2,800 |
Jan 23, 2024 | 25.40 | 25.42 | 25.30 | 25.30 | 24.81 | 12,900 |
Jan 22, 2024 | 25.54 | 25.54 | 25.20 | 25.40 | 24.91 | 9,100 |
Jan 19, 2024 | 25.42 | 25.42 | 25.23 | 25.23 | 24.74 | 10,200 |
Jan 18, 2024 | 25.50 | 25.58 | 25.30 | 25.30 | 24.81 | 4,700 |
Jan 17, 2024 | 25.36 | 25.37 | 25.27 | 25.30 | 24.81 | 7,700 |
Jan 16, 2024 | 25.38 | 25.38 | 25.26 | 25.30 | 24.81 | 8,100 |
Jan 12, 2024 | 25.30 | 25.64 | 25.26 | 25.40 | 24.91 | 10,300 |
Jan 11, 2024 | 0.50 Dividend | |||||
Jan 11, 2024 | 25.44 | 25.44 | 25.22 | 25.25 | 24.76 | 9,300 |
Jan 10, 2024 | 25.79 | 25.79 | 25.69 | 25.77 | 24.78 | 6,400 |
Jan 9, 2024 | 25.68 | 25.77 | 25.68 | 25.77 | 24.78 | 18,200 |
Jan 8, 2024 | 25.74 | 25.74 | 25.60 | 25.61 | 24.63 | 8,500 |
Jan 5, 2024 | 25.70 | 25.70 | 25.63 | 25.69 | 24.71 | 16,900 |
Jan 4, 2024 | 25.70 | 25.70 | 25.64 | 25.64 | 24.66 | 8,700 |
Jan 3, 2024 | 25.68 | 25.70 | 25.60 | 25.60 | 24.62 | 8,700 |
Jan 2, 2024 | 25.70 | 25.70 | 25.65 | 25.65 | 24.67 | 5,100 |
Dec 29, 2023 | 25.63 | 25.67 | 25.61 | 25.65 | 24.67 | 6,100 |
Dec 28, 2023 | 25.61 | 25.63 | 25.50 | 25.57 | 24.59 | 7,100 |
Dec 27, 2023 | 25.55 | 25.63 | 25.51 | 25.61 | 24.63 | 14,300 |
Dec 26, 2023 | 25.57 | 25.62 | 25.49 | 25.51 | 24.53 | 4,500 |
Dec 22, 2023 | 25.60 | 25.60 | 25.51 | 25.58 | 24.60 | 3,100 |
Dec 21, 2023 | 25.56 | 25.60 | 25.53 | 25.60 | 24.62 | 3,000 |
Dec 20, 2023 | 25.55 | 25.65 | 25.53 | 25.55 | 24.57 | 11,700 |
Dec 19, 2023 | 25.48 | 25.56 | 25.47 | 25.53 | 24.55 | 8,800 |
Dec 18, 2023 | 25.40 | 25.52 | 25.40 | 25.50 | 24.52 | 5,900 |
Dec 15, 2023 | 25.45 | 25.46 | 25.40 | 25.42 | 24.44 | 5,000 |
Dec 14, 2023 | 25.43 | 25.45 | 25.43 | 25.45 | 24.48 | 5,400 |
Dec 13, 2023 | 25.43 | 25.50 | 25.43 | 25.47 | 24.49 | 7,000 |
Dec 12, 2023 | 25.42 | 25.49 | 25.40 | 25.44 | 24.47 | 7,500 |
Dec 11, 2023 | 25.45 | 25.45 | 25.20 | 25.45 | 24.48 | 5,200 |
Dec 8, 2023 | 25.43 | 25.45 | 25.40 | 25.43 | 24.46 | 8,400 |
Dec 7, 2023 | 25.39 | 25.47 | 25.35 | 25.43 | 24.45 | 13,500 |
Dec 6, 2023 | 25.35 | 25.39 | 25.35 | 25.39 | 24.42 | 5,600 |
Dec 5, 2023 | 25.35 | 25.36 | 25.32 | 25.32 | 24.35 | 4,700 |
Dec 4, 2023 | 25.31 | 25.35 | 25.31 | 25.33 | 24.36 | 7,500 |
Dec 1, 2023 | 25.25 | 25.36 | 25.15 | 25.35 | 24.38 | 4,400 |
Nov 30, 2023 | 25.36 | 25.36 | 25.25 | 25.36 | 24.39 | 3,600 |
Nov 29, 2023 | 25.31 | 25.33 | 25.29 | 25.33 | 24.36 | 600 |
Nov 28, 2023 | 25.19 | 25.32 | 25.16 | 25.31 | 24.34 | 8,300 |
Nov 27, 2023 | 25.30 | 25.32 | 25.20 | 25.32 | 24.35 | 7,300 |
Nov 24, 2023 | 25.23 | 25.23 | 25.15 | 25.16 | 24.20 | 800 |
Nov 22, 2023 | 25.15 | 25.29 | 25.15 | 25.23 | 24.26 | 5,700 |
Nov 21, 2023 | 25.30 | 25.30 | 25.12 | 25.17 | 24.21 | 3,700 |
Nov 20, 2023 | 25.21 | 25.30 | 25.19 | 25.20 | 24.23 | 2,200 |
Nov 17, 2023 | 25.21 | 25.30 | 25.14 | 25.21 | 24.24 | 5,300 |
Nov 16, 2023 | 25.25 | 25.35 | 25.18 | 25.21 | 24.24 | 3,300 |
Nov 15, 2023 | 25.30 | 25.30 | 25.11 | 25.12 | 24.16 | 7,900 |
Nov 14, 2023 | 25.30 | 25.30 | 25.15 | 25.18 | 24.22 | 4,000 |
Nov 13, 2023 | 25.26 | 25.30 | 25.22 | 25.30 | 24.33 | 1,400 |
Nov 10, 2023 | 25.33 | 25.33 | 25.19 | 25.33 | 24.36 | 8,500 |
Nov 9, 2023 | 25.22 | 25.33 | 25.09 | 25.09 | 24.13 | 7,600 |
Nov 8, 2023 | 25.30 | 25.35 | 25.28 | 25.34 | 24.37 | 5,600 |
Nov 7, 2023 | 25.25 | 25.27 | 25.23 | 25.27 | 24.30 | 3,000 |
Nov 6, 2023 | 25.25 | 25.25 | 25.22 | 25.25 | 24.28 | 4,200 |
Nov 3, 2023 | 25.22 | 25.35 | 25.20 | 25.25 | 24.28 | 2,500 |
Nov 2, 2023 | 25.20 | 25.20 | 25.19 | 25.19 | 24.23 | 4,900 |
Nov 1, 2023 | 25.19 | 25.19 | 25.10 | 25.10 | 24.14 | 3,700 |
Oct 31, 2023 | 24.95 | 24.99 | 24.70 | 24.98 | 24.02 | 7,200 |
Oct 30, 2023 | 24.98 | 25.10 | 24.98 | 25.10 | 24.14 | 6,900 |
Oct 27, 2023 | 25.00 | 25.00 | 24.89 | 24.99 | 24.03 | 6,900 |
Oct 26, 2023 | 25.00 | 25.19 | 24.90 | 24.99 | 24.03 | 8,000 |
Oct 25, 2023 | 25.00 | 25.01 | 24.94 | 25.01 | 24.05 | 4,000 |
Oct 24, 2023 | 25.01 | 25.12 | 25.00 | 25.00 | 24.04 | 7,300 |
Oct 23, 2023 | 25.06 | 25.19 | 24.80 | 24.99 | 24.03 | 21,500 |
Oct 20, 2023 | 25.18 | 25.18 | 24.98 | 24.98 | 24.02 | 10,600 |
Oct 19, 2023 | 25.20 | 25.20 | 25.07 | 25.07 | 24.11 | 4,600 |
Oct 18, 2023 | 25.15 | 25.20 | 25.06 | 25.06 | 24.10 | 9,600 |
Oct 17, 2023 | 25.10 | 25.20 | 25.05 | 25.11 | 24.15 | 5,100 |
Oct 16, 2023 | 25.20 | 25.20 | 25.05 | 25.05 | 24.09 | 3,500 |
Oct 13, 2023 | 25.11 | 25.24 | 25.04 | 25.24 | 24.27 | 4,500 |
Oct 12, 2023 | 0.50 Dividend | |||||
Oct 12, 2023 | 25.30 | 25.30 | 25.07 | 25.11 | 24.15 | 4,000 |
Oct 11, 2023 | 25.45 | 25.45 | 25.42 | 25.45 | 23.99 | 3,000 |
Oct 10, 2023 | 25.26 | 25.38 | 25.26 | 25.38 | 23.93 | 700 |
Oct 9, 2023 | 25.41 | 25.41 | 25.20 | 25.36 | 23.91 | 1,700 |
Oct 6, 2023 | 25.27 | 25.48 | 25.27 | 25.43 | 23.98 | 2,900 |
Oct 5, 2023 | 25.35 | 25.35 | 25.21 | 25.27 | 23.82 | 2,500 |
Oct 4, 2023 | 25.20 | 25.50 | 25.11 | 25.24 | 23.80 | 3,300 |
Oct 3, 2023 | 25.42 | 25.50 | 25.19 | 25.19 | 23.75 | 8,000 |
Oct 2, 2023 | 25.41 | 25.45 | 25.38 | 25.43 | 23.98 | 7,800 |
Sep 29, 2023 | 25.35 | 25.45 | 25.35 | 25.35 | 23.90 | 10,100 |
Sep 28, 2023 | 25.36 | 25.45 | 25.35 | 25.40 | 23.95 | 6,100 |
Sep 27, 2023 | 25.44 | 25.51 | 25.35 | 25.41 | 23.96 | 7,200 |
Sep 26, 2023 | 25.38 | 25.38 | 25.35 | 25.37 | 23.92 | 1,700 |
Sep 25, 2023 | 25.35 | 25.40 | 25.35 | 25.35 | 23.90 | 5,800 |
Sep 22, 2023 | 25.25 | 25.47 | 25.08 | 25.37 | 23.92 | 4,600 |
Sep 21, 2023 | 25.36 | 25.43 | 25.04 | 25.05 | 23.62 | 9,400 |
Sep 20, 2023 | 25.51 | 25.51 | 25.45 | 25.45 | 23.99 | 2,700 |
Sep 19, 2023 | 25.50 | 25.74 | 25.45 | 25.52 | 24.06 | 7,400 |
Sep 18, 2023 | 25.44 | 25.50 | 25.42 | 25.47 | 24.01 | 13,000 |
Sep 15, 2023 | 25.40 | 25.44 | 25.36 | 25.44 | 23.98 | 4,200 |
Sep 14, 2023 | 25.35 | 25.43 | 25.35 | 25.41 | 23.96 | 9,300 |
Sep 13, 2023 | 25.32 | 25.37 | 25.31 | 25.33 | 23.88 | 3,400 |
Sep 12, 2023 | 25.33 | 25.37 | 25.27 | 25.27 | 23.83 | 2,000 |
Sep 11, 2023 | 25.29 | 25.33 | 25.15 | 25.29 | 23.84 | 7,400 |
Sep 8, 2023 | 25.30 | 25.30 | 25.27 | 25.28 | 23.84 | 12,200 |
Sep 7, 2023 | 25.23 | 25.30 | 25.23 | 25.27 | 23.82 | 8,700 |
Sep 6, 2023 | 25.20 | 25.25 | 25.15 | 25.24 | 23.80 | 5,700 |
Sep 5, 2023 | 25.25 | 25.25 | 25.20 | 25.20 | 23.76 | 4,100 |
Sep 1, 2023 | 25.10 | 25.20 | 25.10 | 25.13 | 23.69 | 9,000 |
Aug 31, 2023 | 25.14 | 25.20 | 25.05 | 25.16 | 23.72 | 17,700 |
Aug 30, 2023 | 25.10 | 25.15 | 25.02 | 25.15 | 23.71 | 11,400 |
Aug 29, 2023 | 25.11 | 25.17 | 25.05 | 25.16 | 23.72 | 11,300 |
Aug 28, 2023 | 25.18 | 25.20 | 25.14 | 25.17 | 23.73 | 3,000 |
Aug 25, 2023 | 25.17 | 25.18 | 25.08 | 25.16 | 23.72 | 7,700 |
Aug 24, 2023 | 25.19 | 25.20 | 25.01 | 25.11 | 23.67 | 11,500 |
Aug 23, 2023 | 25.18 | 25.25 | 25.10 | 25.10 | 23.66 | 13,400 |
Aug 22, 2023 | 25.00 | 25.18 | 25.00 | 25.16 | 23.72 | 15,200 |
Aug 21, 2023 | 25.01 | 25.12 | 25.00 | 25.00 | 23.57 | 26,300 |
Aug 18, 2023 | 25.05 | 25.10 | 25.00 | 25.00 | 23.57 | 14,600 |
Aug 17, 2023 | 25.11 | 25.12 | 25.01 | 25.03 | 23.60 | 30,900 |
Aug 16, 2023 | 25.11 | 25.12 | 25.06 | 25.10 | 23.66 | 7,700 |
Aug 15, 2023 | 25.14 | 25.15 | 25.01 | 25.02 | 23.59 | 22,000 |
Aug 14, 2023 | 25.17 | 25.17 | 25.07 | 25.13 | 23.69 | 6,500 |
Aug 11, 2023 | 25.09 | 25.12 | 25.01 | 25.12 | 23.68 | 25,100 |
Aug 10, 2023 | 25.22 | 25.22 | 25.00 | 25.00 | 23.57 | 85,800 |
Aug 9, 2023 | 25.23 | 25.27 | 25.20 | 25.21 | 23.77 | 11,400 |
Aug 8, 2023 | 25.25 | 25.25 | 25.18 | 25.20 | 23.76 | 12,600 |
Aug 7, 2023 | 25.20 | 25.25 | 25.15 | 25.21 | 23.77 | 12,200 |
Aug 4, 2023 | 25.15 | 25.20 | 25.10 | 25.19 | 23.75 | 24,400 |
Aug 3, 2023 | 25.11 | 25.20 | 25.11 | 25.20 | 23.76 | 6,900 |
Aug 2, 2023 | 25.20 | 25.20 | 25.09 | 25.12 | 23.68 | 9,200 |
Aug 1, 2023 | 25.20 | 25.20 | 25.10 | 25.10 | 23.66 | 14,100 |
Jul 31, 2023 | 25.20 | 25.20 | 25.11 | 25.12 | 23.68 | 10,000 |
Jul 28, 2023 | 25.20 | 25.20 | 25.09 | 25.10 | 23.66 | 16,900 |
Jul 27, 2023 | 25.16 | 25.16 | 25.08 | 25.08 | 23.65 | 16,200 |
Jul 26, 2023 | 25.20 | 26.35 | 25.08 | 25.10 | 23.66 | 14,900 |
Jul 25, 2023 | 25.20 | 25.20 | 25.11 | 25.12 | 23.68 | 15,900 |
Jul 24, 2023 | 25.10 | 25.20 | 25.09 | 25.16 | 23.72 | 21,100 |
Jul 21, 2023 | 25.20 | 25.20 | 25.08 | 25.09 | 23.65 | 11,400 |
Jul 20, 2023 | 25.16 | 25.16 | 25.10 | 25.10 | 23.66 | 8,200 |
Jul 19, 2023 | 25.16 | 25.16 | 25.07 | 25.16 | 23.72 | 12,100 |
Jul 18, 2023 | 25.15 | 25.16 | 25.06 | 25.13 | 23.69 | 8,400 |
Jul 17, 2023 | 25.10 | 25.15 | 25.09 | 25.09 | 23.66 | 12,500 |
Jul 14, 2023 | 25.01 | 25.15 | 25.00 | 25.10 | 23.66 | 17,600 |
Jul 13, 2023 | 0.50 Dividend | |||||
Jul 13, 2023 | 25.08 | 25.15 | 25.03 | 25.10 | 23.66 | 69,100 |
Jul 12, 2023 | 25.19 | 25.20 | 25.14 | 25.14 | 23.23 | 67,000 |
Jul 11, 2023 | 25.15 | 25.19 | 25.14 | 25.14 | 23.23 | 22,100 |
Jul 10, 2023 | 25.16 | 25.19 | 25.11 | 25.15 | 23.24 | 40,900 |
Jul 7, 2023 | 25.16 | 25.18 | 25.16 | 25.16 | 23.25 | 11,900 |
Jul 6, 2023 | 25.15 | 25.19 | 25.12 | 25.15 | 23.24 | 18,200 |
Jul 5, 2023 | 25.20 | 25.20 | 25.14 | 25.15 | 23.24 | 20,600 |
Jul 3, 2023 | 25.19 | 25.19 | 25.14 | 25.15 | 23.24 | 8,700 |
Jun 30, 2023 | 25.15 | 25.20 | 25.11 | 25.11 | 23.20 | 22,400 |
Jun 29, 2023 | 25.20 | 25.20 | 25.13 | 25.13 | 23.22 | 32,600 |
Jun 28, 2023 | 25.16 | 25.19 | 25.15 | 25.19 | 23.28 | 8,800 |
Jun 27, 2023 | 25.16 | 25.17 | 25.15 | 25.15 | 23.24 | 26,800 |
Jun 26, 2023 | 25.20 | 25.20 | 25.12 | 25.12 | 23.21 | 25,000 |
Jun 23, 2023 | 25.20 | 25.20 | 25.10 | 25.18 | 23.27 | 49,400 |
Jun 22, 2023 | 25.15 | 25.20 | 25.13 | 25.20 | 23.29 | 42,700 |
Jun 21, 2023 | 25.17 | 25.18 | 25.13 | 25.15 | 23.24 | 28,400 |
Jun 20, 2023 | 25.18 | 25.19 | 25.12 | 25.15 | 23.24 | 35,300 |
Jun 16, 2023 | 25.20 | 25.20 | 25.11 | 25.13 | 23.22 | 61,900 |
Jun 15, 2023 | 25.08 | 25.29 | 25.03 | 25.20 | 23.29 | 108,500 |
Jun 14, 2023 | 25.10 | 25.10 | 25.01 | 25.03 | 23.13 | 33,500 |
Jun 13, 2023 | 25.08 | 25.10 | 25.00 | 25.09 | 23.18 | 24,200 |
Jun 12, 2023 | 25.00 | 25.05 | 24.94 | 25.00 | 23.10 | 19,100 |
Jun 9, 2023 | 25.00 | 25.05 | 24.95 | 24.95 | 23.06 | 21,900 |
Jun 8, 2023 | 25.00 | 25.02 | 24.96 | 25.00 | 23.10 | 12,600 |
Jun 7, 2023 | 25.07 | 25.10 | 24.98 | 25.00 | 23.10 | 36,500 |
Jun 6, 2023 | 25.40 | 25.40 | 24.95 | 25.03 | 23.13 | 43,700 |
Jun 5, 2023 | 24.99 | 25.00 | 24.86 | 24.94 | 23.05 | 88,800 |
Jun 2, 2023 | 24.65 | 24.95 | 24.55 | 24.91 | 23.02 | 182,100 |