NYSE American - Delayed Quote • USD
Bancroft Fund Ltd. (BCV-PA)
At close: April 18 at 11:10 AM 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 18, 2024 | 22.36 | 22.37 | 22.23 | 22.32 | 22.32 | 804 |
Apr 17, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 178 |
Apr 12, 2024 | 22.33 | 22.50 | 22.32 | 22.39 | 22.39 | 2,194 |
Apr 11, 2024 | 22.51 | 22.51 | 22.49 | 22.49 | 22.49 | 566 |
Apr 10, 2024 | 22.89 | 22.96 | 22.62 | 22.83 | 22.83 | 2,443 |
Apr 9, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 616 |
Apr 8, 2024 | 22.86 | 22.99 | 22.70 | 22.99 | 22.99 | 3,787 |
Apr 5, 2024 | 23.15 | 23.15 | 23.00 | 23.10 | 23.10 | 2,665 |
Apr 4, 2024 | 23.09 | 23.38 | 23.09 | 23.15 | 23.15 | 2,802 |
Apr 3, 2024 | 23.17 | 23.18 | 23.05 | 23.05 | 23.05 | 1,965 |
Apr 2, 2024 | 23.25 | 23.61 | 23.25 | 23.43 | 23.43 | 1,065 |
Mar 27, 2024 | 23.45 | 23.83 | 23.11 | 23.52 | 23.52 | 1,597 |
Mar 26, 2024 | 23.48 | 23.92 | 23.40 | 23.60 | 23.60 | 2,019 |
Mar 22, 2024 | 23.81 | 23.84 | 23.81 | 23.84 | 23.84 | 321 |
Mar 21, 2024 | 23.79 | 24.40 | 23.75 | 24.40 | 24.40 | 913 |
Mar 20, 2024 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | 622 |
Mar 19, 2024 | 23.47 | 24.12 | 23.47 | 24.12 | 24.12 | 977 |
Mar 18, 2024 | 0.34 Dividend | |||||
Mar 18, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 394 |
Mar 15, 2024 | 24.12 | 24.12 | 23.83 | 23.83 | 23.50 | 445 |
Mar 14, 2024 | 23.50 | 24.62 | 23.30 | 24.23 | 23.89 | 7,004 |
Mar 12, 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 23.66 | 758 |
Mar 11, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.17 | 200 |
Mar 8, 2024 | 23.90 | 24.03 | 23.36 | 24.03 | 23.69 | 3,673 |
Mar 7, 2024 | 23.97 | 23.98 | 23.84 | 23.98 | 23.64 | 1,069 |
Mar 6, 2024 | 24.06 | 24.06 | 23.92 | 23.98 | 23.64 | 1,582 |
Mar 5, 2024 | 24.10 | 24.30 | 23.90 | 24.05 | 23.71 | 3,292 |
Mar 4, 2024 | 23.73 | 25.25 | 23.60 | 24.19 | 23.85 | 15,779 |
Mar 1, 2024 | 23.60 | 24.09 | 23.13 | 23.91 | 23.57 | 4,058 |
Feb 29, 2024 | 23.73 | 23.73 | 23.65 | 23.65 | 23.32 | 684 |
Feb 28, 2024 | 23.36 | 23.52 | 23.11 | 23.52 | 23.19 | 1,899 |
Feb 27, 2024 | 23.26 | 23.35 | 23.24 | 23.29 | 22.96 | 919 |
Feb 23, 2024 | 23.40 | 23.45 | 23.40 | 23.45 | 23.12 | 205 |
Feb 22, 2024 | 23.65 | 23.65 | 23.40 | 23.45 | 23.12 | 2,433 |
Feb 21, 2024 | 23.30 | 23.72 | 23.30 | 23.35 | 23.02 | 1,846 |
Feb 20, 2024 | 23.81 | 24.02 | 23.51 | 23.73 | 23.40 | 3,123 |
Feb 16, 2024 | 23.41 | 24.13 | 23.11 | 23.72 | 23.39 | 3,736 |
Feb 15, 2024 | 23.37 | 23.74 | 23.29 | 23.47 | 23.13 | 4,117 |
Feb 14, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 22.70 | 472 |
Feb 13, 2024 | 23.15 | 23.25 | 22.61 | 23.19 | 22.86 | 1,600 |
Feb 12, 2024 | 23.60 | 23.70 | 23.60 | 23.70 | 23.37 | 900 |
Feb 9, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.25 | 230 |
Feb 8, 2024 | 23.51 | 23.57 | 23.51 | 23.57 | 23.24 | 581 |
Feb 7, 2024 | 23.56 | 23.81 | 23.35 | 23.75 | 23.42 | 2,817 |
Feb 6, 2024 | 23.64 | 23.73 | 23.44 | 23.58 | 23.25 | 2,955 |
Feb 5, 2024 | 23.27 | 24.69 | 23.27 | 23.47 | 23.14 | 4,983 |
Feb 2, 2024 | 23.53 | 24.24 | 23.42 | 23.68 | 23.35 | 7,650 |
Feb 1, 2024 | 23.40 | 24.96 | 23.40 | 24.05 | 23.71 | 10,340 |
Jan 31, 2024 | 23.59 | 23.81 | 23.50 | 23.51 | 23.18 | 2,716 |
Jan 30, 2024 | 23.30 | 24.49 | 23.11 | 23.98 | 23.64 | 7,777 |
Jan 29, 2024 | 23.05 | 23.54 | 23.05 | 23.51 | 23.18 | 15,198 |
Jan 26, 2024 | 23.05 | 23.23 | 23.00 | 23.07 | 22.74 | 4,567 |
Jan 25, 2024 | 23.00 | 23.13 | 23.00 | 23.02 | 22.70 | 1,972 |
Jan 24, 2024 | 23.05 | 23.07 | 22.97 | 23.00 | 22.68 | 2,248 |
Jan 23, 2024 | 22.80 | 23.26 | 22.79 | 23.14 | 22.81 | 1,847 |
Jan 22, 2024 | 23.10 | 23.28 | 22.88 | 23.03 | 22.71 | 2,992 |
Jan 19, 2024 | 23.09 | 23.11 | 22.86 | 23.04 | 22.72 | 2,605 |
Jan 18, 2024 | 23.08 | 23.10 | 22.98 | 23.10 | 22.77 | 3,850 |
Jan 17, 2024 | 22.79 | 23.08 | 22.79 | 23.01 | 22.69 | 3,408 |
Jan 16, 2024 | 22.78 | 23.19 | 22.78 | 22.99 | 22.66 | 1,686 |
Jan 11, 2024 | 23.20 | 23.23 | 22.96 | 22.97 | 22.65 | 2,097 |
Jan 10, 2024 | 23.03 | 23.39 | 22.98 | 23.23 | 22.90 | 3,355 |
Jan 9, 2024 | 22.79 | 23.58 | 22.79 | 23.13 | 22.80 | 5,035 |
Jan 8, 2024 | 23.12 | 23.15 | 22.95 | 23.15 | 22.82 | 870 |
Jan 5, 2024 | 23.14 | 23.14 | 22.98 | 23.08 | 22.75 | 874 |
Jan 4, 2024 | 23.20 | 23.24 | 22.42 | 23.06 | 22.73 | 3,808 |
Jan 2, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 22.82 | 271 |
Dec 29, 2023 | 23.20 | 23.28 | 23.13 | 23.20 | 22.87 | 1,082 |
Dec 28, 2023 | 23.18 | 23.20 | 23.17 | 23.20 | 22.87 | 1,647 |
Dec 27, 2023 | 23.10 | 23.29 | 23.10 | 23.29 | 22.97 | 242 |
Dec 26, 2023 | 23.04 | 23.10 | 22.92 | 23.10 | 22.77 | 472 |
Dec 22, 2023 | 22.84 | 23.02 | 22.84 | 22.92 | 22.60 | 1,019 |
Dec 20, 2023 | 22.73 | 23.18 | 22.72 | 23.18 | 22.85 | 1,125 |
Dec 19, 2023 | 22.67 | 23.11 | 22.67 | 23.10 | 22.77 | 907 |
Dec 18, 2023 | 22.87 | 23.10 | 22.87 | 23.08 | 22.75 | 508 |
Dec 15, 2023 | 0.34 Dividend | |||||
Dec 15, 2023 | 22.75 | 22.85 | 22.75 | 22.85 | 22.53 | 1,042 |
Dec 14, 2023 | 22.80 | 23.20 | 22.80 | 23.20 | 22.55 | 7,882 |
Dec 13, 2023 | 22.68 | 22.69 | 22.45 | 22.69 | 22.05 | 1,540 |
Dec 12, 2023 | 22.62 | 22.62 | 22.61 | 22.61 | 21.97 | 504 |
Dec 11, 2023 | 22.45 | 22.50 | 22.40 | 22.49 | 21.85 | 1,321 |
Dec 7, 2023 | 22.40 | 22.45 | 22.40 | 22.45 | 21.81 | 1,319 |
Dec 6, 2023 | 22.45 | 22.45 | 22.40 | 22.44 | 21.80 | 759 |
Dec 5, 2023 | 22.22 | 22.44 | 22.22 | 22.44 | 21.80 | 3,188 |
Dec 4, 2023 | 22.30 | 22.41 | 22.21 | 22.30 | 21.67 | 2,960 |
Dec 1, 2023 | 22.43 | 22.43 | 22.30 | 22.30 | 21.67 | 634 |
Nov 30, 2023 | 22.11 | 22.25 | 22.11 | 22.25 | 21.62 | 1,118 |
Nov 29, 2023 | 22.34 | 22.86 | 21.94 | 22.10 | 21.47 | 34,104 |
Nov 27, 2023 | 21.94 | 22.10 | 21.94 | 22.10 | 21.47 | 2,910 |
Nov 22, 2023 | 22.05 | 22.05 | 21.94 | 21.94 | 21.32 | 554 |
Nov 21, 2023 | 21.82 | 22.02 | 21.81 | 22.02 | 21.40 | 4,167 |
Nov 20, 2023 | 22.07 | 22.21 | 22.05 | 22.05 | 21.42 | 2,227 |
Nov 17, 2023 | 22.17 | 22.17 | 21.97 | 22.04 | 21.41 | 7,842 |
Nov 16, 2023 | 22.18 | 22.18 | 22.02 | 22.17 | 21.54 | 2,135 |
Nov 15, 2023 | 22.35 | 22.35 | 22.18 | 22.18 | 21.55 | 1,059 |
Nov 14, 2023 | 22.35 | 22.35 | 22.13 | 22.13 | 21.50 | 2,120 |
Nov 13, 2023 | 22.21 | 22.21 | 21.87 | 22.04 | 21.41 | 4,074 |
Nov 10, 2023 | 22.38 | 22.40 | 22.04 | 22.09 | 21.46 | 4,148 |
Nov 9, 2023 | 22.27 | 22.30 | 22.00 | 22.30 | 21.67 | 6,517 |
Nov 8, 2023 | 22.65 | 22.65 | 22.02 | 22.29 | 21.66 | 14,668 |
Nov 7, 2023 | 22.24 | 22.25 | 22.22 | 22.22 | 21.59 | 2,415 |
Nov 6, 2023 | 22.22 | 22.46 | 22.10 | 22.27 | 21.64 | 8,482 |
Nov 3, 2023 | 22.14 | 22.61 | 22.09 | 22.34 | 21.71 | 12,225 |
Nov 2, 2023 | 22.15 | 22.88 | 21.96 | 22.72 | 22.08 | 7,711 |
Nov 1, 2023 | 21.82 | 22.33 | 21.82 | 22.33 | 21.69 | 5,914 |
Oct 31, 2023 | 22.00 | 22.16 | 21.88 | 22.03 | 21.41 | 2,889 |
Oct 30, 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 21.16 | 554 |
Oct 27, 2023 | 22.10 | 22.10 | 21.86 | 22.08 | 21.45 | 5,320 |
Oct 26, 2023 | 22.17 | 22.19 | 21.85 | 21.85 | 21.23 | 2,180 |
Oct 25, 2023 | 22.00 | 22.00 | 21.89 | 21.89 | 21.27 | 1,709 |
Oct 24, 2023 | 22.02 | 22.02 | 21.99 | 21.99 | 21.37 | 532 |
Oct 23, 2023 | 21.88 | 22.01 | 21.76 | 21.88 | 21.26 | 6,024 |
Oct 20, 2023 | 22.10 | 22.10 | 21.91 | 22.04 | 21.41 | 3,937 |
Oct 19, 2023 | 22.02 | 22.15 | 21.98 | 22.15 | 21.52 | 3,260 |
Oct 18, 2023 | 22.04 | 22.15 | 22.02 | 22.15 | 21.52 | 1,219 |
Oct 17, 2023 | 22.00 | 22.22 | 21.98 | 22.06 | 21.43 | 4,014 |
Oct 16, 2023 | 22.02 | 22.30 | 21.85 | 21.85 | 21.23 | 8,399 |
Oct 13, 2023 | 21.79 | 22.32 | 21.75 | 21.81 | 21.19 | 7,837 |
Oct 12, 2023 | 21.76 | 21.95 | 21.65 | 21.81 | 21.19 | 8,221 |
Oct 11, 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 21.33 | 437 |
Oct 10, 2023 | 21.78 | 21.90 | 21.78 | 21.90 | 21.28 | 2,262 |
Oct 9, 2023 | 22.00 | 22.00 | 21.77 | 21.77 | 21.15 | 12,709 |
Oct 6, 2023 | 21.80 | 21.86 | 21.76 | 21.86 | 21.24 | 6,194 |
Oct 5, 2023 | 21.85 | 21.98 | 21.82 | 21.95 | 21.33 | 1,854 |
Oct 4, 2023 | 22.05 | 22.05 | 21.97 | 21.97 | 21.35 | 368 |
Oct 3, 2023 | 22.05 | 22.28 | 21.90 | 22.09 | 21.46 | 2,273 |
Oct 2, 2023 | 22.11 | 22.44 | 21.92 | 22.14 | 21.51 | 7,352 |
Sep 29, 2023 | 22.05 | 22.37 | 22.05 | 22.24 | 21.61 | 749 |
Sep 27, 2023 | 22.33 | 22.46 | 22.33 | 22.46 | 21.82 | 682 |
Sep 26, 2023 | 22.32 | 22.50 | 22.25 | 22.29 | 21.66 | 5,490 |
Sep 25, 2023 | 22.46 | 22.46 | 22.24 | 22.41 | 21.77 | 2,321 |
Sep 22, 2023 | 22.56 | 22.73 | 22.44 | 22.63 | 21.99 | 1,561 |
Sep 21, 2023 | 22.55 | 22.78 | 22.45 | 22.45 | 21.81 | 1,958 |
Sep 20, 2023 | 22.67 | 22.91 | 22.67 | 22.91 | 22.26 | 1,791 |
Sep 19, 2023 | 22.43 | 22.91 | 22.43 | 22.91 | 22.26 | 1,355 |
Sep 18, 2023 | 0.34 Dividend | |||||
Sep 18, 2023 | 22.57 | 23.00 | 22.57 | 22.67 | 22.03 | 1,010 |
Sep 15, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 21.65 | 201 |
Sep 14, 2023 | 22.79 | 22.79 | 22.58 | 22.58 | 21.61 | 922 |
Sep 13, 2023 | 22.69 | 22.69 | 22.69 | 22.69 | 21.72 | 148 |
Sep 12, 2023 | 22.73 | 22.73 | 22.70 | 22.70 | 21.73 | 329 |
Sep 11, 2023 | 22.73 | 22.73 | 22.73 | 22.73 | 21.76 | 249 |
Sep 8, 2023 | 22.59 | 22.85 | 22.56 | 22.75 | 21.78 | 3,230 |
Sep 7, 2023 | 22.75 | 22.92 | 22.64 | 22.77 | 21.80 | 5,053 |
Sep 6, 2023 | 22.98 | 23.25 | 22.95 | 22.95 | 21.97 | 4,814 |
Sep 5, 2023 | 22.86 | 23.05 | 22.86 | 23.02 | 22.03 | 555 |
Sep 1, 2023 | 22.92 | 23.17 | 22.75 | 23.10 | 22.11 | 3,841 |
Aug 31, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.02 | 272 |
Aug 30, 2023 | 22.76 | 23.00 | 22.76 | 23.00 | 22.02 | 1,899 |
Aug 29, 2023 | 22.82 | 23.09 | 22.82 | 23.05 | 22.06 | 717 |
Aug 28, 2023 | 22.89 | 23.13 | 22.89 | 23.09 | 22.10 | 1,673 |
Aug 25, 2023 | 22.93 | 23.09 | 22.77 | 22.97 | 21.99 | 2,376 |
Aug 24, 2023 | 23.06 | 23.35 | 22.35 | 23.06 | 22.07 | 8,529 |
Aug 23, 2023 | 23.06 | 23.13 | 23.06 | 23.06 | 22.07 | 1,428 |
Aug 22, 2023 | 23.58 | 23.60 | 22.90 | 23.06 | 22.07 | 5,066 |
Aug 21, 2023 | 23.56 | 23.56 | 23.31 | 23.42 | 22.42 | 1,116 |
Aug 18, 2023 | 23.46 | 23.72 | 23.40 | 23.67 | 22.66 | 6,475 |
Aug 17, 2023 | 23.40 | 23.81 | 23.14 | 23.26 | 22.26 | 3,079 |
Aug 16, 2023 | 23.58 | 24.21 | 23.43 | 23.83 | 22.81 | 4,037 |
Aug 15, 2023 | 23.31 | 23.69 | 23.31 | 23.69 | 22.68 | 3,828 |
Aug 14, 2023 | 23.31 | 23.50 | 23.31 | 23.39 | 22.39 | 2,102 |
Aug 11, 2023 | 23.40 | 23.40 | 23.22 | 23.22 | 22.23 | 1,758 |
Aug 10, 2023 | 23.39 | 23.54 | 23.39 | 23.54 | 22.53 | 1,028 |
Aug 9, 2023 | 23.39 | 23.51 | 23.22 | 23.34 | 22.34 | 2,280 |
Aug 8, 2023 | 23.43 | 23.57 | 23.39 | 23.49 | 22.48 | 2,435 |
Aug 7, 2023 | 23.58 | 23.60 | 23.37 | 23.50 | 22.49 | 2,733 |
Aug 4, 2023 | 23.30 | 23.57 | 23.30 | 23.55 | 22.54 | 1,350 |
Aug 3, 2023 | 23.40 | 23.76 | 23.16 | 23.72 | 22.70 | 6,862 |
Aug 1, 2023 | 23.80 | 23.80 | 23.66 | 23.66 | 22.65 | 384 |
Jul 31, 2023 | 23.57 | 23.83 | 23.46 | 23.46 | 22.46 | 2,611 |
Jul 28, 2023 | 23.51 | 23.90 | 23.51 | 23.84 | 22.82 | 7,202 |
Jul 27, 2023 | 23.47 | 23.70 | 23.46 | 23.70 | 22.69 | 2,751 |
Jul 26, 2023 | 23.49 | 23.70 | 23.49 | 23.70 | 22.69 | 942 |
Jul 25, 2023 | 23.47 | 23.53 | 23.42 | 23.42 | 22.42 | 320 |
Jul 24, 2023 | 23.45 | 23.68 | 23.44 | 23.68 | 22.67 | 911 |
Jul 21, 2023 | 23.40 | 23.70 | 23.40 | 23.53 | 22.53 | 2,571 |
Jul 20, 2023 | 23.37 | 23.69 | 23.37 | 23.69 | 22.67 | 1,504 |
Jul 19, 2023 | 23.35 | 23.70 | 23.33 | 23.50 | 22.49 | 2,696 |
Jul 18, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 22.49 | 262 |
Jul 17, 2023 | 23.54 | 23.62 | 23.32 | 23.32 | 22.32 | 1,653 |
Jul 13, 2023 | 23.66 | 23.75 | 23.58 | 23.62 | 22.61 | 1,396 |
Jul 12, 2023 | 23.88 | 23.93 | 23.59 | 23.59 | 22.58 | 4,497 |
Jul 11, 2023 | 23.80 | 23.80 | 23.70 | 23.71 | 22.70 | 1,337 |
Jul 10, 2023 | 23.79 | 23.84 | 23.66 | 23.70 | 22.69 | 11,873 |
Jul 7, 2023 | 23.52 | 23.71 | 23.52 | 23.71 | 22.70 | 909 |
Jul 6, 2023 | 23.79 | 23.79 | 23.65 | 23.65 | 22.64 | 2,333 |
Jul 5, 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 22.51 | 313 |
Jul 3, 2023 | 23.60 | 23.79 | 23.57 | 23.79 | 22.77 | 1,828 |
Jun 30, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 22.59 | 745 |
Jun 29, 2023 | 23.63 | 23.75 | 23.58 | 23.75 | 22.73 | 1,123 |
Jun 28, 2023 | 23.59 | 23.70 | 23.52 | 23.70 | 22.69 | 1,394 |
Jun 27, 2023 | 23.74 | 23.79 | 23.42 | 23.42 | 22.42 | 1,713 |
Jun 26, 2023 | 23.60 | 23.62 | 23.50 | 23.55 | 22.54 | 2,377 |
Jun 23, 2023 | 23.46 | 23.62 | 23.46 | 23.62 | 22.61 | 2,216 |
Jun 22, 2023 | 23.53 | 23.72 | 23.53 | 23.59 | 22.58 | 1,575 |
Jun 21, 2023 | 23.61 | 23.63 | 23.47 | 23.48 | 22.48 | 3,074 |
Jun 20, 2023 | 23.45 | 23.62 | 23.44 | 23.44 | 22.44 | 2,042 |
Jun 16, 2023 | 23.99 | 23.99 | 23.50 | 23.56 | 22.55 | 3,110 |
Jun 15, 2023 | 0.34 Dividend | |||||
Jun 15, 2023 | 23.60 | 24.01 | 23.28 | 23.55 | 22.54 | 5,075 |
Jun 14, 2023 | 23.61 | 23.73 | 23.61 | 23.70 | 22.36 | 1,189 |
Jun 13, 2023 | 23.73 | 23.84 | 23.73 | 23.83 | 22.49 | 1,463 |
Jun 12, 2023 | 23.99 | 24.05 | 23.69 | 23.87 | 22.52 | 1,629 |
Jun 9, 2023 | 23.99 | 24.01 | 23.77 | 23.95 | 22.60 | 2,583 |
Jun 8, 2023 | 23.79 | 23.96 | 23.79 | 23.89 | 22.54 | 3,073 |
Jun 7, 2023 | 23.63 | 24.08 | 23.63 | 23.89 | 22.54 | 6,203 |
Jun 6, 2023 | 23.81 | 23.81 | 23.77 | 23.77 | 22.43 | 406 |
Jun 5, 2023 | 23.63 | 23.86 | 23.53 | 23.76 | 22.42 | 11,885 |
Jun 2, 2023 | 23.44 | 23.60 | 23.44 | 23.60 | 22.27 | 664 |
Jun 1, 2023 | 23.57 | 23.82 | 23.47 | 23.47 | 22.15 | 854 |
May 31, 2023 | 23.73 | 23.80 | 23.40 | 23.40 | 22.08 | 3,488 |
May 30, 2023 | 23.74 | 23.78 | 23.49 | 23.63 | 22.30 | 3,527 |
May 26, 2023 | 23.47 | 23.79 | 23.47 | 23.58 | 22.25 | 8,642 |
May 25, 2023 | 23.72 | 23.87 | 23.43 | 23.67 | 22.34 | 5,341 |
May 24, 2023 | 23.90 | 23.90 | 23.66 | 23.78 | 22.44 | 3,754 |
May 23, 2023 | 23.65 | 24.06 | 23.65 | 23.78 | 22.44 | 4,609 |
May 22, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 22.51 | 200 |
May 19, 2023 | 23.91 | 24.10 | 23.75 | 23.94 | 22.59 | 2,512 |
May 18, 2023 | 23.76 | 23.92 | 23.76 | 23.81 | 22.47 | 412 |
May 17, 2023 | 23.93 | 23.93 | 23.76 | 23.78 | 22.44 | 2,231 |
May 16, 2023 | 23.75 | 24.07 | 23.72 | 23.82 | 22.48 | 7,301 |
May 15, 2023 | 23.74 | 23.77 | 23.62 | 23.77 | 22.43 | 3,936 |
May 12, 2023 | 23.59 | 23.84 | 23.59 | 23.83 | 22.49 | 2,305 |
May 11, 2023 | 23.84 | 24.07 | 23.56 | 23.57 | 22.24 | 7,967 |
May 10, 2023 | 24.09 | 24.09 | 23.69 | 23.82 | 22.48 | 3,392 |
May 8, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 22.55 | 285 |
May 4, 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 22.59 | 203 |
May 3, 2023 | 23.55 | 23.74 | 23.55 | 23.74 | 22.40 | 842 |
May 2, 2023 | 23.85 | 24.05 | 23.85 | 24.05 | 22.69 | 1,613 |
May 1, 2023 | 23.77 | 23.98 | 23.75 | 23.75 | 22.41 | 764 |
Apr 28, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 22.36 | 267 |
Apr 27, 2023 | 23.57 | 23.67 | 23.50 | 23.50 | 22.18 | 6,290 |
Apr 26, 2023 | 23.92 | 23.92 | 23.46 | 23.75 | 22.41 | 2,338 |
Apr 25, 2023 | 24.01 | 24.05 | 23.81 | 24.05 | 22.69 | 2,738 |
Apr 20, 2023 | 23.73 | 24.01 | 23.73 | 24.01 | 22.66 | 754 |