NYSE - Delayed Quote • USD
GAMCO Natural Resources, Gold & Income Trust (GNT-PA)
At close: April 25 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 25, 2024 | 21.85 | 21.85 | 21.56 | 21.81 | 21.81 | 1,447 |
Apr 24, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 582 |
Apr 23, 2024 | 21.67 | 21.98 | 21.67 | 21.81 | 21.81 | 1,926 |
Apr 22, 2024 | 21.73 | 21.73 | 21.64 | 21.70 | 21.70 | 707 |
Apr 19, 2024 | 21.66 | 21.74 | 21.66 | 21.74 | 21.74 | 2,187 |
Apr 18, 2024 | 21.91 | 21.93 | 21.76 | 21.76 | 21.76 | 1,256 |
Apr 17, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
Apr 16, 2024 | 21.71 | 21.84 | 21.62 | 21.84 | 21.84 | 8,211 |
Apr 15, 2024 | 22.01 | 22.01 | 21.82 | 21.82 | 21.82 | 1,247 |
Apr 12, 2024 | 22.12 | 22.12 | 22.06 | 22.06 | 22.06 | 580 |
Apr 11, 2024 | 22.18 | 22.18 | 22.02 | 22.12 | 22.12 | 16,252 |
Apr 10, 2024 | 22.39 | 22.40 | 22.16 | 22.16 | 22.16 | 10,456 |
Apr 9, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 400 |
Apr 8, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
Apr 5, 2024 | 22.60 | 22.60 | 22.50 | 22.59 | 22.59 | 615 |
Apr 4, 2024 | 22.52 | 22.52 | 22.50 | 22.50 | 22.50 | 492 |
Apr 3, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
Apr 2, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
Apr 1, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 1,105 |
Mar 28, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 895 |
Mar 27, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 808 |
Mar 26, 2024 | 22.57 | 22.58 | 22.55 | 22.55 | 22.55 | 1,384 |
Mar 25, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 274 |
Mar 22, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
Mar 21, 2024 | 22.42 | 22.59 | 22.42 | 22.59 | 22.59 | 1,630 |
Mar 20, 2024 | 22.29 | 22.37 | 22.29 | 22.33 | 22.33 | 1,605 |
Mar 19, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 215 |
Mar 18, 2024 | 0.33 Dividend | |||||
Mar 18, 2024 | 22.22 | 22.22 | 22.15 | 22.18 | 22.18 | 2,342 |
Mar 15, 2024 | 22.60 | 22.60 | 22.57 | 22.58 | 22.25 | 1,529 |
Mar 14, 2024 | 22.61 | 22.68 | 22.61 | 22.63 | 22.31 | 2,242 |
Mar 13, 2024 | 22.60 | 22.62 | 22.60 | 22.62 | 22.29 | 1,120 |
Mar 12, 2024 | 22.58 | 22.61 | 22.54 | 22.61 | 22.28 | 3,557 |
Mar 11, 2024 | 22.60 | 22.64 | 22.56 | 22.58 | 22.25 | 20,089 |
Mar 8, 2024 | 22.71 | 22.73 | 22.56 | 22.60 | 22.27 | 26,895 |
Mar 7, 2024 | 22.73 | 22.75 | 22.65 | 22.65 | 22.32 | 1,188 |
Mar 6, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.24 | 350 |
Mar 5, 2024 | 22.58 | 22.64 | 22.54 | 22.55 | 22.23 | 15,951 |
Mar 4, 2024 | 22.70 | 22.70 | 22.54 | 22.58 | 22.25 | 1,877 |
Mar 1, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.31 | - |
Feb 29, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.31 | - |
Feb 28, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.31 | - |
Feb 27, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.31 | 200 |
Feb 26, 2024 | 22.65 | 22.65 | 22.64 | 22.64 | 22.31 | 442 |
Feb 23, 2024 | 22.73 | 22.73 | 22.64 | 22.64 | 22.31 | 1,999 |
Feb 22, 2024 | 22.64 | 22.66 | 22.64 | 22.66 | 22.33 | 6,403 |
Feb 21, 2024 | 22.65 | 22.72 | 22.64 | 22.64 | 22.31 | 5,287 |
Feb 20, 2024 | 22.68 | 22.82 | 22.65 | 22.82 | 22.49 | 2,000 |
Feb 16, 2024 | 22.66 | 22.66 | 22.64 | 22.65 | 22.33 | 906 |
Feb 15, 2024 | 22.65 | 22.69 | 22.64 | 22.64 | 22.31 | 5,718 |
Feb 14, 2024 | 22.67 | 22.67 | 22.64 | 22.64 | 22.31 | 11,640 |
Feb 13, 2024 | 22.68 | 22.68 | 22.64 | 22.66 | 22.33 | 2,398 |
Feb 12, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.37 | - |
Feb 9, 2024 | 22.73 | 22.73 | 22.70 | 22.70 | 22.37 | 429 |
Feb 8, 2024 | 22.76 | 22.79 | 22.65 | 22.65 | 22.32 | 4,222 |
Feb 7, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.52 | - |
Feb 6, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.52 | 233 |
Feb 5, 2024 | 22.80 | 22.88 | 22.70 | 22.70 | 22.37 | 1,405 |
Feb 2, 2024 | 22.70 | 22.77 | 22.70 | 22.70 | 22.37 | 1,494 |
Feb 1, 2024 | 22.71 | 22.88 | 22.70 | 22.70 | 22.37 | 1,554 |
Jan 31, 2024 | 22.80 | 22.90 | 22.80 | 22.80 | 22.47 | 3,426 |
Jan 30, 2024 | 22.90 | 22.90 | 22.80 | 22.80 | 22.47 | 1,981 |
Jan 29, 2024 | 22.80 | 22.85 | 22.80 | 22.80 | 22.47 | 2,151 |
Jan 26, 2024 | 22.85 | 22.85 | 22.79 | 22.79 | 22.46 | 465 |
Jan 25, 2024 | 22.80 | 22.94 | 22.78 | 22.94 | 22.61 | 3,270 |
Jan 24, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.48 | 500 |
Jan 23, 2024 | 22.76 | 22.82 | 22.76 | 22.78 | 22.45 | 553 |
Jan 22, 2024 | 22.65 | 22.74 | 22.65 | 22.74 | 22.41 | 1,425 |
Jan 19, 2024 | 22.61 | 22.64 | 22.61 | 22.64 | 22.32 | 465 |
Jan 18, 2024 | 22.49 | 22.63 | 22.49 | 22.55 | 22.23 | 1,823 |
Jan 17, 2024 | 22.61 | 22.66 | 22.61 | 22.61 | 22.29 | 4,950 |
Jan 16, 2024 | 22.50 | 22.65 | 22.50 | 22.63 | 22.30 | 15,694 |
Jan 12, 2024 | 22.42 | 22.42 | 22.40 | 22.40 | 22.07 | 466 |
Jan 11, 2024 | 22.36 | 22.55 | 22.36 | 22.53 | 22.20 | 1,345 |
Jan 10, 2024 | 22.57 | 22.57 | 22.41 | 22.41 | 22.09 | 451 |
Jan 9, 2024 | 22.45 | 22.49 | 22.45 | 22.49 | 22.17 | 2,019 |
Jan 8, 2024 | 22.38 | 22.38 | 22.36 | 22.38 | 22.06 | 1,573 |
Jan 5, 2024 | 22.38 | 22.40 | 22.32 | 22.32 | 22.00 | 1,328 |
Jan 4, 2024 | 22.55 | 22.55 | 22.18 | 22.49 | 22.17 | 2,178 |
Jan 3, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.18 | 312 |
Jan 2, 2024 | 22.50 | 22.50 | 22.40 | 22.40 | 22.08 | 447 |
Dec 29, 2023 | 22.48 | 22.68 | 22.39 | 22.68 | 22.35 | 884 |
Dec 28, 2023 | 22.68 | 22.70 | 22.68 | 22.70 | 22.37 | 676 |
Dec 27, 2023 | 22.62 | 22.62 | 22.46 | 22.51 | 22.19 | 4,225 |
Dec 26, 2023 | 22.68 | 22.68 | 22.52 | 22.53 | 22.20 | 1,169 |
Dec 22, 2023 | 22.63 | 22.63 | 22.60 | 22.63 | 22.30 | 1,168 |
Dec 21, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.27 | - |
Dec 20, 2023 | 22.41 | 22.60 | 22.41 | 22.60 | 22.27 | 411 |
Dec 19, 2023 | 22.50 | 22.50 | 22.33 | 22.33 | 22.01 | 2,100 |
Dec 18, 2023 | 22.37 | 22.68 | 22.37 | 22.37 | 22.05 | 1,823 |
Dec 15, 2023 | 0.33 Dividend | |||||
Dec 15, 2023 | 22.28 | 22.37 | 22.25 | 22.37 | 22.05 | 955 |
Dec 14, 2023 | 22.33 | 22.42 | 22.23 | 22.40 | 21.76 | 5,652 |
Dec 13, 2023 | 22.12 | 22.28 | 22.12 | 22.16 | 21.52 | 1,515 |
Dec 12, 2023 | 22.12 | 22.18 | 22.12 | 22.12 | 21.49 | 2,617 |
Dec 11, 2023 | 22.18 | 22.22 | 22.16 | 22.18 | 21.54 | 11,721 |
Dec 8, 2023 | 22.31 | 22.31 | 22.12 | 22.12 | 21.49 | 5,152 |
Dec 7, 2023 | 22.18 | 22.33 | 22.18 | 22.23 | 21.59 | 2,932 |
Dec 6, 2023 | 22.21 | 22.21 | 22.21 | 22.21 | 21.57 | - |
Dec 5, 2023 | 22.21 | 22.21 | 22.21 | 22.21 | 21.57 | 313 |
Dec 4, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 21.56 | 1,598 |
Dec 1, 2023 | 22.20 | 22.26 | 22.20 | 22.20 | 21.56 | 3,691 |
Nov 30, 2023 | 22.20 | 22.32 | 22.15 | 22.15 | 21.51 | 2,697 |
Nov 29, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 21.56 | 835 |
Nov 28, 2023 | 22.25 | 22.31 | 22.20 | 22.20 | 21.56 | 3,700 |
Nov 27, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 21.56 | 1,939 |
Nov 24, 2023 | 22.15 | 22.16 | 22.15 | 22.15 | 21.51 | 2,466 |
Nov 22, 2023 | 22.15 | 22.16 | 22.05 | 22.06 | 21.43 | 4,994 |
Nov 21, 2023 | 22.25 | 22.25 | 22.05 | 22.05 | 21.42 | 2,990 |
Nov 20, 2023 | 22.26 | 22.30 | 22.20 | 22.20 | 21.56 | 6,501 |
Nov 17, 2023 | 22.20 | 22.26 | 22.20 | 22.20 | 21.56 | 1,379 |
Nov 16, 2023 | 22.09 | 22.10 | 22.09 | 22.10 | 21.47 | 1,100 |
Nov 15, 2023 | 21.99 | 22.00 | 21.98 | 21.98 | 21.35 | 1,800 |
Nov 14, 2023 | 21.93 | 22.08 | 21.93 | 22.08 | 21.45 | 3,679 |
Nov 13, 2023 | 21.95 | 21.95 | 21.81 | 21.91 | 21.28 | 2,729 |
Nov 10, 2023 | 21.89 | 21.89 | 21.75 | 21.75 | 21.13 | 3,251 |
Nov 9, 2023 | 21.95 | 21.95 | 21.67 | 21.72 | 21.10 | 6,984 |
Nov 8, 2023 | 21.95 | 21.96 | 21.80 | 21.80 | 21.17 | 3,487 |
Nov 7, 2023 | 21.95 | 21.97 | 21.35 | 21.77 | 21.15 | 4,959 |
Nov 6, 2023 | 21.84 | 21.94 | 21.84 | 21.91 | 21.28 | 5,166 |
Nov 3, 2023 | 21.68 | 21.94 | 21.50 | 21.94 | 21.31 | 4,078 |
Nov 2, 2023 | 21.41 | 21.77 | 21.40 | 21.49 | 20.87 | 7,685 |
Nov 1, 2023 | 21.27 | 21.31 | 21.27 | 21.31 | 20.70 | 860 |
Oct 31, 2023 | 21.24 | 21.24 | 21.23 | 21.24 | 20.63 | 2,903 |
Oct 30, 2023 | 21.44 | 21.47 | 21.21 | 21.24 | 20.63 | 8,688 |
Oct 27, 2023 | 21.44 | 21.47 | 21.39 | 21.39 | 20.78 | 4,046 |
Oct 26, 2023 | 21.44 | 21.50 | 21.36 | 21.36 | 20.75 | 4,676 |
Oct 25, 2023 | 21.44 | 21.44 | 21.18 | 21.20 | 20.59 | 5,865 |
Oct 24, 2023 | 21.47 | 21.47 | 21.41 | 21.44 | 20.83 | 2,060 |
Oct 23, 2023 | 21.46 | 21.50 | 21.34 | 21.50 | 20.88 | 3,085 |
Oct 20, 2023 | 21.53 | 21.53 | 21.53 | 21.53 | 20.91 | - |
Oct 19, 2023 | 21.44 | 21.53 | 21.44 | 21.53 | 20.91 | 3,597 |
Oct 18, 2023 | 21.66 | 21.69 | 21.46 | 21.46 | 20.84 | 4,540 |
Oct 17, 2023 | 21.95 | 21.95 | 21.67 | 21.88 | 21.25 | 1,617 |
Oct 16, 2023 | 21.95 | 22.00 | 21.95 | 21.98 | 21.35 | 3,490 |
Oct 13, 2023 | 21.99 | 21.99 | 21.99 | 21.99 | 21.36 | - |
Oct 12, 2023 | 21.90 | 21.99 | 21.79 | 21.99 | 21.36 | 1,364 |
Oct 11, 2023 | 21.84 | 22.02 | 21.84 | 22.02 | 21.39 | 523 |
Oct 10, 2023 | 21.88 | 22.07 | 21.88 | 22.07 | 21.44 | 5,462 |
Oct 9, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.37 | 1,210 |
Oct 6, 2023 | 22.11 | 22.13 | 21.88 | 22.13 | 21.50 | 3,298 |
Oct 5, 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 21.51 | - |
Oct 4, 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 21.51 | - |
Oct 3, 2023 | 21.87 | 22.15 | 21.87 | 22.15 | 21.51 | 6,361 |
Oct 2, 2023 | 21.88 | 22.19 | 21.87 | 22.19 | 21.55 | 783 |
Sep 29, 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 21.51 | - |
Sep 28, 2023 | 21.88 | 22.15 | 21.88 | 22.15 | 21.51 | 2,956 |
Sep 27, 2023 | 22.20 | 22.20 | 21.88 | 22.10 | 21.47 | 5,856 |
Sep 26, 2023 | 22.27 | 22.27 | 22.17 | 22.17 | 21.54 | 335 |
Sep 25, 2023 | 22.32 | 22.32 | 22.18 | 22.27 | 21.63 | 2,066 |
Sep 22, 2023 | 22.32 | 22.32 | 22.32 | 22.32 | 21.68 | - |
Sep 21, 2023 | 22.28 | 22.32 | 22.16 | 22.32 | 21.68 | 1,253 |
Sep 20, 2023 | 22.25 | 22.48 | 22.25 | 22.48 | 21.83 | 3,499 |
Sep 19, 2023 | 22.22 | 22.28 | 22.07 | 22.28 | 21.64 | 704 |
Sep 18, 2023 | 0.33 Dividend | |||||
Sep 18, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 21.97 | - |
Sep 15, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 21.66 | 279 |
Sep 14, 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 21.56 | - |
Sep 13, 2023 | 22.41 | 22.52 | 22.41 | 22.52 | 21.56 | 1,070 |
Sep 12, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 21.66 | - |
Sep 11, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 21.66 | - |
Sep 8, 2023 | 22.23 | 22.62 | 22.22 | 22.62 | 21.66 | 1,239 |
Sep 7, 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 21.43 | 1,070 |
Sep 6, 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 21.43 | 1,220 |
Sep 5, 2023 | 22.35 | 22.47 | 22.22 | 22.22 | 21.27 | 3,837 |
Sep 1, 2023 | 22.39 | 22.47 | 22.37 | 22.47 | 21.51 | 2,900 |
Aug 31, 2023 | 22.25 | 22.63 | 22.25 | 22.63 | 21.66 | 1,394 |
Aug 30, 2023 | 22.26 | 22.38 | 22.17 | 22.19 | 21.24 | 8,041 |
Aug 29, 2023 | 22.28 | 22.69 | 22.25 | 22.25 | 21.30 | 7,609 |
Aug 28, 2023 | 22.34 | 22.45 | 22.25 | 22.28 | 21.33 | 2,858 |
Aug 25, 2023 | 22.50 | 22.50 | 22.31 | 22.32 | 21.37 | 2,255 |
Aug 24, 2023 | 22.56 | 22.76 | 22.49 | 22.50 | 21.54 | 3,565 |
Aug 23, 2023 | 22.57 | 22.57 | 22.38 | 22.44 | 21.48 | 779 |
Aug 22, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 21.73 | 405 |
Aug 21, 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 21.60 | - |
Aug 18, 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 21.60 | 250 |
Aug 17, 2023 | 22.67 | 22.67 | 22.67 | 22.67 | 21.70 | - |
Aug 16, 2023 | 22.67 | 22.67 | 22.67 | 22.67 | 21.70 | - |
Aug 15, 2023 | 22.67 | 22.67 | 22.67 | 22.67 | 21.70 | - |
Aug 14, 2023 | 22.79 | 22.89 | 22.67 | 22.67 | 21.70 | 315 |
Aug 11, 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 21.65 | 1,000 |
Aug 10, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 21.83 | - |
Aug 9, 2023 | 22.53 | 22.80 | 22.53 | 22.80 | 21.83 | 640 |
Aug 8, 2023 | 22.75 | 22.92 | 22.51 | 22.51 | 21.55 | 3,118 |
Aug 7, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 21.73 | 293 |
Aug 4, 2023 | 22.75 | 22.75 | 22.70 | 22.72 | 21.75 | 1,213 |
Aug 3, 2023 | 22.88 | 22.88 | 22.57 | 22.70 | 21.73 | 1,557 |
Aug 2, 2023 | 22.93 | 22.98 | 22.93 | 22.98 | 22.00 | 1,061 |
Aug 1, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 22.06 | 540 |
Jul 31, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 21.92 | 151 |
Jul 28, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.02 | - |
Jul 27, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.02 | 157 |
Jul 26, 2023 | 23.03 | 23.03 | 23.01 | 23.01 | 22.03 | 1,955 |
Jul 25, 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 22.00 | - |
Jul 24, 2023 | 22.90 | 23.00 | 22.90 | 22.98 | 22.00 | 749 |
Jul 21, 2023 | 23.25 | 23.25 | 23.06 | 23.24 | 22.24 | 1,650 |
Jul 20, 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 22.28 | - |
Jul 19, 2023 | 23.03 | 23.50 | 23.03 | 23.27 | 22.28 | 1,320 |
Jul 18, 2023 | 22.85 | 23.60 | 22.65 | 23.10 | 22.11 | 2,791 |
Jul 17, 2023 | 23.05 | 23.60 | 23.03 | 23.03 | 22.05 | 1,371 |
Jul 14, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 22.07 | 300 |
Jul 13, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 22.07 | 205 |
Jul 12, 2023 | 22.97 | 22.97 | 22.97 | 22.97 | 21.99 | - |
Jul 11, 2023 | 22.97 | 22.97 | 22.97 | 22.97 | 21.99 | - |
Jul 10, 2023 | 22.97 | 22.97 | 22.97 | 22.97 | 21.99 | 257 |
Jul 7, 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 22.16 | - |
Jul 6, 2023 | 23.13 | 23.45 | 23.13 | 23.15 | 22.16 | 1,300 |
Jul 5, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 21.78 | 168 |
Jul 3, 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 21.75 | - |
Jun 30, 2023 | 23.20 | 23.20 | 22.72 | 22.72 | 21.75 | 1,362 |
Jun 29, 2023 | 22.90 | 22.90 | 22.87 | 22.87 | 21.89 | 290 |
Jun 28, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.02 | - |
Jun 27, 2023 | 22.94 | 23.00 | 22.80 | 23.00 | 22.02 | 1,192 |
Jun 26, 2023 | 23.44 | 23.44 | 23.05 | 23.12 | 22.14 | 1,049 |
Jun 23, 2023 | 23.22 | 23.35 | 23.05 | 23.35 | 22.35 | 1,374 |
Jun 22, 2023 | 23.09 | 23.09 | 22.95 | 23.05 | 22.07 | 2,430 |
Jun 21, 2023 | 23.20 | 23.20 | 23.01 | 23.01 | 22.03 | 436 |
Jun 20, 2023 | 22.99 | 23.01 | 22.99 | 23.01 | 22.03 | 690 |
Jun 16, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.02 | - |
Jun 15, 2023 | 0.33 Dividend | |||||
Jun 15, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.02 | 128 |
Jun 14, 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 22.10 | 305 |
Jun 13, 2023 | 23.49 | 23.50 | 23.49 | 23.50 | 22.19 | 469 |
Jun 12, 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 22.17 | 100 |
Jun 9, 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 22.14 | - |
Jun 8, 2023 | 23.50 | 23.50 | 23.22 | 23.45 | 22.14 | 2,412 |
Jun 7, 2023 | 23.50 | 23.51 | 23.50 | 23.51 | 22.19 | 850 |
Jun 6, 2023 | 23.59 | 23.60 | 23.47 | 23.48 | 22.17 | 1,045 |
Jun 5, 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 22.30 | - |
Jun 2, 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 22.30 | 200 |
Jun 1, 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 22.30 | 105 |
May 31, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 22.33 | - |
May 30, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 22.33 | 100 |
May 26, 2023 | 23.55 | 23.56 | 23.55 | 23.56 | 22.24 | 800 |
May 25, 2023 | 23.58 | 23.58 | 23.46 | 23.46 | 22.15 | 1,400 |
May 24, 2023 | 23.45 | 23.50 | 23.40 | 23.50 | 22.19 | 491 |
May 23, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 22.04 | - |
May 22, 2023 | 23.34 | 23.45 | 23.34 | 23.35 | 22.04 | 1,680 |
May 19, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 22.09 | 485 |
May 18, 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 22.03 | 145 |
May 17, 2023 | 23.49 | 23.50 | 23.47 | 23.47 | 22.16 | 1,461 |
May 16, 2023 | 23.43 | 23.55 | 23.43 | 23.55 | 22.23 | 726 |
May 15, 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 22.07 | 488 |
May 12, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 22.33 | - |
May 11, 2023 | 23.72 | 23.75 | 23.65 | 23.65 | 22.33 | 2,251 |
May 10, 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 22.41 | 1,577 |
May 9, 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 22.53 | 200 |
May 8, 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 22.36 | - |
May 5, 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 22.36 | 100 |
May 4, 2023 | 23.62 | 23.65 | 23.60 | 23.65 | 22.33 | 2,390 |
May 3, 2023 | 23.55 | 23.63 | 23.55 | 23.63 | 22.31 | 925 |
May 2, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 22.33 | 236 |
May 1, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 22.19 | - |
Apr 28, 2023 | 23.50 | 23.52 | 23.50 | 23.50 | 22.19 | 424 |
Apr 27, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 22.28 | 300 |
Apr 26, 2023 | 23.49 | 23.65 | 23.49 | 23.60 | 22.28 | 3,238 |