GAM
General American Investors Company, Inc.
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 11:07:48 AM EDT
63.56USD-0.314%(-0.20)8,805
61.12Bid66.23Ask5.11SpreadGAM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 63.56 | 63.56 | 63.56 | 63.56 | -0.314% | 8,805 | 0.000% |
| 2026-10-02 | 63.74 | 64.04 | 63.50 | 63.76 | +0.441% | 13,839 | -0.314% |
| 2026-10-01 | 63.24 | 64.02 | 62.81 | 63.48 | +0.063% | 28,519 | +0.126% |
| 2026-09-30 | 64.07 | 64.24 | 63.03 | 63.44 | -0.471% | 51,327 | +0.189% |
| 2026-09-29 | 64.01 | 64.15 | 63.34 | 63.74 | -0.375% | 44,342 | -0.282% |
| 2026-09-28 | 64.28 | 64.53 | 63.89 | 63.98 | -0.837% | 12,645 | -0.656% |
| 2026-09-25 | 64.33 | 64.79 | 64.33 | 64.52 | +0.062% | 16,183 | -1.488% |
| 2026-09-24 | 64.27 | 64.88 | 64.20 | 64.48 | -0.494% | 16,682 | -1.427% |
| 2026-09-23 | 65.11 | 65.28 | 64.66 | 64.80 | -1.008% | 30,962 | -1.914% |
| 2026-09-22 | 64.90 | 65.95 | 64.90 | 65.46 | -0.076% | 17,737 | -2.903% |
| 2026-09-21 | 64.90 | 65.94 | 64.90 | 65.51 | +0.878% | 12,851 | -2.977% |
| 2026-09-18 | 65.06 | 65.29 | 64.50 | 64.94 | -0.123% | 11,617 | -2.125% |
| 2026-09-17 | 65.25 | 65.25 | 64.88 | 65.02 | +0.822% | 10,925 | -2.245% |
| 2026-09-16 | 64.34 | 65.27 | 64.00 | 64.49 | +0.109% | 20,503 | -1.442% |
| 2026-09-15 | 64.91 | 65.44 | 64.32 | 64.42 | -1.014% | 35,397 | -1.335% |
| 2026-09-14 | 65.17 | 66.85 | 64.85 | 65.08 | -0.989% | 29,159 | -2.336% |
| 2026-09-11 | 65.63 | 66.47 | 65.61 | 65.73 | +0.428% | 8,705 | -3.301% |
| 2026-09-10 | 65.16 | 66.61 | 65.16 | 65.45 | -0.562% | 12,875 | -2.888% |
| 2026-09-09 | 65.97 | 66.28 | 65.61 | 65.82 | -0.859% | 12,031 | -3.434% |
| 2026-09-08 | 66.65 | 66.84 | 66.25 | 66.39 | -0.135% | 12,443 | -4.263% |
| 2026-09-04 | 67.20 | 67.20 | 66.48 | 66.48 | -0.998% | 8,331 | -4.392% |
| 2026-09-03 | 67.03 | 67.37 | 66.43 | 67.15 | +0.629% | 19,679 | -5.346% |
| 2026-09-02 | 66.60 | 67.48 | 65.96 | 66.73 | +0.633% | 9,976 | -4.750% |
| 2026-09-01 | 66.90 | 66.90 | 65.96 | 66.31 | -0.480% | 19,969 | -4.147% |
| 2026-08-31 | 66.66 | 68.28 | 66.39 | 66.63 | -0.789% | 15,741 | -4.608% |
| 2026-08-28 | 67.60 | 67.60 | 67.00 | 67.16 | -0.636% | 17,586 | -5.360% |
| 2026-08-27 | 67.78 | 67.78 | 67.28 | 67.59 | +0.015% | 23,215 | -5.962% |
| 2026-08-26 | 67.65 | 67.79 | 67.39 | 67.58 | -0.545% | 5,735 | -5.949% |
| 2026-08-25 | 67.52 | 68.01 | 67.39 | 67.95 | +0.891% | 10,095 | -6.461% |
| 2026-08-24 | 67.80 | 67.80 | 66.99 | 67.35 | -0.399% | 20,078 | -5.627% |
| 2026-08-21 | 67.43 | 67.64 | 67.11 | 67.62 | +0.775% | 10,767 | -6.004% |
| 2026-08-20 | 67.52 | 68.29 | 67.10 | 67.10 | -1.047% | 12,816 | -5.276% |
| 2026-08-19 | 67.36 | 68.02 | 67.36 | 67.81 | +0.668% | 8,771 | -6.268% |
| 2026-08-18 | 67.45 | 67.85 | 67.36 | 67.36 | -0.517% | 2,296 | -5.641% |
| 2026-08-17 | 67.89 | 68.57 | 67.60 | 67.71 | -0.265% | 16,870 | -6.129% |
| 2026-08-14 | 67.86 | 68.44 | 67.50 | 67.89 | +0.162% | 6,150 | -6.378% |
| 2026-08-13 | 67.47 | 68.03 | 67.44 | 67.78 | +0.459% | 12,293 | -6.226% |
| 2026-08-12 | 67.50 | 67.50 | 67.24 | 67.47 | +0.178% | 11,163 | -5.795% |
| 2026-08-11 | 67.77 | 67.81 | 67.23 | 67.35 | -0.015% | 26,464 | -5.627% |
| 2026-08-10 | 66.97 | 67.65 | 66.91 | 67.36 | +0.343% | 18,122 | -5.641% |
| 2026-08-07 | 66.62 | 67.29 | 66.51 | 67.13 | +0.660% | 30,143 | -5.318% |
| 2026-08-06 | 66.08 | 66.92 | 66.08 | 66.69 | +0.603% | 5,324 | -4.693% |
| 2026-08-05 | 67.07 | 67.07 | 65.90 | 66.29 | -0.060% | 18,637 | -4.118% |
| 2026-08-04 | 65.95 | 66.53 | 65.84 | 66.33 | +0.928% | 18,806 | -4.176% |
| 2026-08-03 | 64.53 | 65.89 | 64.53 | 65.72 | +1.108% | 50,161 | -3.287% |
| 2026-07-31 | 65.28 | 65.35 | 64.50 | 65.00 | +0.417% | 34,212 | -2.215% |
| 2026-07-30 | 64.48 | 64.89 | 64.23 | 64.73 | +0.999% | 16,931 | -1.808% |
| 2026-07-29 | 64.52 | 64.94 | 63.70 | 64.09 | -0.450% | 19,784 | -0.827% |
| 2026-07-28 | 64.38 | 64.72 | 64.25 | 64.38 | +0.202% | 21,212 | -1.274% |
| 2026-07-27 | 64.52 | 64.52 | 63.83 | 64.25 | +0.297% | 11,427 | -1.074% |
| 2026-07-24 | 63.59 | 64.46 | 63.59 | 64.06 | +0.549% | 5,119 | -0.781% |
| 2026-07-23 | 63.96 | 64.03 | 63.63 | 63.71 | -0.918% | 8,765 | -0.235% |
| 2026-07-22 | 64.22 | 64.98 | 64.22 | 64.30 | -0.403% | 20,626 | -1.151% |
| 2026-07-21 | 64.30 | 64.99 | 64.28 | 64.56 | +0.451% | 17,545 | -1.549% |
| 2026-07-20 | 64.10 | 64.60 | 64.03 | 64.27 | +0.343% | 15,196 | -1.105% |
| 2026-07-17 | 64.44 | 64.56 | 64.02 | 64.05 | -1.096% | 68,516 | -0.765% |
| 2026-07-16 | 64.34 | 64.95 | 64.34 | 64.76 | +0.170% | 35,633 | -1.853% |
| 2026-07-15 | 64.62 | 64.75 | 64.50 | 64.65 | +0.388% | 18,487 | -1.686% |
| 2026-07-14 | 64.58 | 64.80 | 64.36 | 64.40 | +0.249% | 12,049 | -1.304% |
| 2026-07-13 | 64.57 | 64.72 | 64.24 | 64.24 | -0.449% | 26,576 | -1.059% |
| 2026-07-10 | 64.74 | 64.74 | 64.28 | 64.53 | -0.170% | 12,118 | -1.503% |
| 2026-07-09 | 64.27 | 64.88 | 64.27 | 64.64 | +0.654% | 13,296 | -1.671% |
| 2026-07-08 | 64.14 | 64.69 | 64.00 | 64.22 | -0.650% | 20,997 | -1.028% |
| 2026-07-07 | 64.93 | 64.93 | 64.30 | 64.64 | -0.216% | 21,968 | -1.671% |
| 2026-07-06 | 64.34 | 64.99 | 64.34 | 64.78 | +1.314% | 22,848 | -1.883% |
| 2026-07-02 | 64.00 | 64.53 | 63.78 | 63.94 | -0.016% | 27,596 | -0.594% |
| 2026-07-01 | 63.79 | 64.14 | 63.34 | 63.95 | +0.314% | 21,396 | -0.610% |
| 2026-06-30 | 63.11 | 64.03 | 62.59 | 63.75 | +1.014% | 41,477 | -0.298% |
| 2026-06-29 | 62.40 | 63.39 | 62.40 | 63.11 | +1.463% | 36,797 | +0.713% |
| 2026-06-26 | 62.29 | 62.79 | 62.20 | 62.20 | -0.352% | 41,091 | +2.186% |
| 2026-06-25 | 62.85 | 63.40 | 62.36 | 62.42 | -0.016% | 50,886 | +1.826% |
| 2026-06-24 | 62.50 | 62.76 | 62.37 | 62.43 | -0.192% | 62,467 | +1.810% |
| 2026-06-23 | 62.91 | 63.17 | 62.54 | 62.55 | -1.387% | 40,741 | +1.615% |
| 2026-06-22 | 63.73 | 63.94 | 63.16 | 63.43 | -0.829% | 39,626 | +0.205% |
| 2026-06-18 | 63.91 | 64.20 | 63.37 | 63.96 | +0.582% | 28,160 | -0.625% |
| 2026-06-17 | 64.03 | 64.22 | 63.32 | 63.59 | -0.966% | 45,351 | -0.047% |
| 2026-06-16 | 64.25 | 64.79 | 63.90 | 64.21 | +0.172% | 18,727 | -1.012% |
| 2026-06-15 | 63.69 | 64.77 | 63.69 | 64.10 | +1.120% | 14,110 | -0.842% |
| 2026-06-12 | 63.10 | 63.66 | 62.86 | 63.39 | +0.859% | 17,631 | +0.268% |
| 2026-06-11 | 61.92 | 63.41 | 61.92 | 62.85 | +1.208% | 35,798 | +1.130% |
| 2026-06-10 | 62.46 | 62.60 | 62.00 | 62.10 | -0.608% | 13,668 | +2.351% |
| 2026-06-09 | 63.15 | 64.99 | 62.00 | 62.48 | -1.030% | 39,241 | +1.729% |
| 2026-06-08 | 63.11 | 63.68 | 62.92 | 63.13 | +0.414% | 28,631 | +0.681% |
| 2026-06-05 | 63.44 | 64.22 | 62.51 | 62.87 | -1.519% | 22,358 | +1.098% |
| 2026-06-04 | 63.81 | 64.11 | 63.42 | 63.84 | +0.441% | 56,192 | -0.439% |
| 2026-06-03 | 63.82 | 64.42 | 63.51 | 63.56 | -0.842% | 43,627 | 0.000% |
| 2026-06-02 | 63.91 | 64.46 | 63.70 | 64.10 | +0.188% | 32,363 | -0.842% |
| 2026-06-01 | 63.81 | 64.30 | 63.50 | 63.98 | +0.219% | 20,539 | -0.656% |
| 2026-05-29 | 64.00 | 64.36 | 63.84 | 63.84 | -0.250% | 28,517 | -0.439% |
| 2026-05-28 | 63.77 | 64.38 | 63.46 | 64.00 | -0.016% | 33,628 | -0.687% |
| 2026-05-27 | 64.64 | 64.70 | 64.01 | 64.01 | -0.929% | 9,600 | -0.703% |
| 2026-05-26 | 64.34 | 64.80 | 64.19 | 64.61 | +0.482% | 28,573 | -1.625% |
| 2026-05-22 | 64.04 | 64.50 | 63.73 | 64.30 | +0.594% | 42,920 | -1.151% |
| 2026-05-21 | 63.97 | 64.26 | 63.88 | 63.92 | +0.408% | 18,453 | -0.563% |
| 2026-05-20 | 63.22 | 64.02 | 63.22 | 63.66 | +0.871% | 31,409 | -0.157% |
| 2026-05-19 | 62.78 | 63.50 | 62.78 | 63.11 | -0.316% | 27,012 | +0.713% |
| 2026-05-18 | 64.25 | 64.50 | 62.81 | 63.31 | -1.078% | 47,770 | +0.395% |
| 2026-05-15 | 64.18 | 64.61 | 63.86 | 64.00 | -0.296% | 53,523 | -0.687% |
| 2026-05-14 | 64.15 | 65.00 | 64.15 | 64.19 | -0.124% | 7,866 | -0.981% |
| 2026-05-13 | 63.94 | 64.46 | 63.86 | 64.27 | +0.093% | 20,434 | -1.105% |
| 2026-05-12 | 64.46 | 64.50 | 63.58 | 64.21 | -0.681% | 22,904 | -1.012% |
| 2026-05-11 | 64.68 | 65.00 | 64.29 | 64.65 | +0.264% | 45,195 | -1.686% |
| 2026-05-08 | 64.25 | 64.78 | 64.00 | 64.48 | +0.734% | 16,249 | -1.427% |
| 2026-05-07 | 65.40 | 65.82 | 63.96 | 64.01 | -0.929% | 9,459 | -0.703% |
| 2026-05-06 | 64.75 | 65.74 | 64.19 | 64.61 | +0.686% | 24,757 | -1.625% |
| 2026-05-05 | 63.93 | 65.59 | 63.75 | 64.17 | +1.055% | 15,291 | -0.951% |
| 2026-05-04 | 63.78 | 65.56 | 63.38 | 63.50 | -0.921% | 31,588 | +0.094% |
| 2026-05-01 | 64.86 | 65.65 | 64.05 | 64.09 | -0.559% | 53,726 | -0.827% |
| 2026-04-30 | 65.01 | 65.50 | 63.67 | 64.45 | -0.831% | 18,897 | -1.381% |
| 2026-04-29 | 65.38 | 65.53 | 64.65 | 64.99 | +0.015% | 24,543 | -2.200% |
| 2026-04-28 | 65.21 | 65.21 | 64.50 | 64.98 | -0.154% | 14,625 | -2.185% |
| 2026-04-27 | 65.31 | 65.31 | 64.91 | 65.08 | -0.031% | 13,051 | -2.336% |
| 2026-04-24 | 65.30 | 65.98 | 64.92 | 65.10 | -0.184% | 10,702 | -2.366% |
| 2026-04-23 | 65.44 | 65.75 | 65.20 | 65.22 | +0.138% | 21,979 | -2.545% |
| 2026-04-22 | 64.97 | 66.18 | 64.33 | 65.13 | +1.291% | 22,475 | -2.411% |
| 2026-04-21 | 64.05 | 64.94 | 64.05 | 64.30 | +0.390% | 30,862 | -1.151% |
| 2026-04-20 | 64.01 | 64.15 | 63.65 | 64.05 | +0.345% | 22,956 | -0.765% |
| 2026-04-17 | 63.50 | 64.42 | 63.27 | 63.83 | +1.141% | 35,082 | -0.423% |
| 2026-04-16 | 62.99 | 63.23 | 62.73 | 63.11 | +0.334% | 30,127 | +0.713% |
| 2026-04-15 | 62.70 | 63.24 | 62.55 | 62.90 | +0.608% | 28,035 | +1.049% |
| 2026-04-14 | 61.60 | 62.70 | 61.60 | 62.52 | +0.806% | 26,032 | +1.663% |
| 2026-04-13 | 61.32 | 62.19 | 61.26 | 62.02 | +0.502% | 23,820 | +2.483% |
| 2026-04-10 | 61.84 | 62.01 | 61.10 | 61.71 | +0.554% | 37,012 | +2.998% |
| 2026-04-09 | 60.72 | 61.56 | 60.72 | 61.37 | +0.689% | 23,200 | +3.569% |
| 2026-04-08 | 60.57 | 61.75 | 60.52 | 60.95 | +2.644% | 20,594 | +4.282% |
| 2026-04-07 | 59.38 | 59.53 | 58.84 | 59.38 | +0.169% | 24,051 | +7.039% |
| 2026-04-06 | 59.00 | 59.67 | 59.00 | 59.28 | +0.271% | 21,789 | +7.220% |
| 2026-04-02 | 58.74 | 59.38 | 57.91 | 59.12 | -0.270% | 8,447 | +7.510% |
| 2026-04-01 | 58.42 | 59.61 | 58.42 | 59.28 | +1.385% | 32,478 | +7.220% |
| 2026-03-31 | 57.82 | 58.67 | 57.39 | 58.47 | +2.633% | 34,514 | +8.705% |
| 2026-03-30 | 57.34 | 57.41 | 56.85 | 56.97 | +0.193% | 26,080 | +11.567% |
| 2026-03-27 | 58.20 | 58.66 | 56.86 | 56.86 | -2.620% | 41,804 | +11.783% |
| 2026-03-26 | 59.75 | 60.08 | 58.22 | 58.39 | -2.764% | 37,699 | +8.854% |
| 2026-03-25 | 59.66 | 60.50 | 59.66 | 60.05 | +0.975% | 92,339 | +5.845% |
| 2026-03-24 | 59.65 | 59.82 | 59.30 | 59.47 | -0.585% | 34,512 | +6.877% |
| 2026-03-23 | 59.30 | 60.12 | 59.30 | 59.82 | +1.201% | 37,021 | +6.252% |
| 2026-03-20 | 59.35 | 59.74 | 59.07 | 59.11 | -0.988% | 27,520 | +7.528% |
| 2026-03-19 | 59.56 | 59.77 | 59.49 | 59.70 | -0.467% | 41,780 | +6.466% |
| 2026-03-18 | 60.22 | 60.39 | 59.72 | 59.98 | -0.365% | 73,079 | +5.969% |
| 2026-03-17 | 60.00 | 60.77 | 59.90 | 60.20 | +1.007% | 81,728 | +5.581% |
| 2026-03-16 | 59.77 | 59.78 | 59.25 | 59.60 | +1.137% | 40,016 | +6.644% |
| 2026-03-13 | 59.72 | 59.88 | 58.82 | 58.93 | -1.190% | 17,340 | +7.857% |
| 2026-03-12 | 59.78 | 59.81 | 59.22 | 59.64 | -0.897% | 24,634 | +6.573% |
| 2026-03-11 | 60.34 | 60.40 | 59.84 | 60.18 | -0.182% | 14,851 | +5.616% |
| 2026-03-10 | 60.37 | 60.40 | 60.02 | 60.29 | +0.836% | 11,937 | +5.424% |
| 2026-03-09 | 59.94 | 60.00 | 59.06 | 59.79 | -0.648% | 27,101 | +6.305% |
| 2026-03-06 | 60.41 | 60.77 | 60.00 | 60.18 | -0.971% | 24,677 | +5.616% |
| 2026-03-05 | 61.51 | 61.57 | 60.66 | 60.77 | -1.195% | 15,154 | +4.591% |
| 2026-03-04 | 61.02 | 61.85 | 61.02 | 61.51 | +0.204% | 11,466 | +3.341% |
| 2026-03-03 | 61.65 | 61.65 | 60.55 | 61.38 | -1.064% | 24,554 | +3.552% |
| 2026-03-02 | 61.65 | 62.82 | 61.65 | 62.04 | +0.405% | 19,169 | +2.450% |
| 2026-02-27 | 61.21 | 61.80 | 61.21 | 61.79 | -0.081% | 12,551 | +2.865% |
| 2026-02-26 | 62.06 | 62.06 | 61.60 | 61.84 | -0.675% | 21,811 | +2.781% |
| 2026-02-25 | 62.05 | 62.60 | 61.79 | 62.26 | +0.452% | 18,088 | +2.088% |
| 2026-02-24 | 61.39 | 61.98 | 61.06 | 61.98 | +1.407% | 32,832 | +2.549% |
| 2026-02-23 | 61.59 | 61.85 | 61.09 | 61.12 | -1.052% | 17,716 | +3.992% |
| 2026-02-20 | 61.30 | 62.23 | 61.21 | 61.77 | +0.717% | 38,212 | +2.898% |
| 2026-02-19 | 61.23 | 61.54 | 61.12 | 61.33 | +0.082% | 14,879 | +3.636% |
| 2026-02-18 | 61.28 | 62.13 | 60.90 | 61.28 | -0.228% | 25,794 | +3.721% |
| 2026-02-17 | 61.02 | 61.53 | 60.59 | 61.42 | +0.705% | 47,572 | +3.484% |
| 2026-02-13 | 61.05 | 61.26 | 60.85 | 60.99 | -0.066% | 58,845 | +4.214% |
| 2026-02-12 | 61.87 | 61.87 | 61.00 | 61.03 | -0.877% | 11,010 | +4.146% |
| 2026-02-11 | 61.72 | 62.01 | 61.51 | 61.57 | +0.098% | 10,551 | +3.232% |
| 2026-02-10 | 61.71 | 61.88 | 61.41 | 61.51 | -0.146% | 17,750 | +3.333% |
| 2026-02-09 | 61.61 | 61.70 | 61.18 | 61.60 | +0.326% | 14,960 | +3.182% |
| 2026-02-06 | 60.82 | 61.51 | 60.36 | 61.40 | +1.706% | 31,689 | +3.518% |
| 2026-02-05 | 60.50 | 61.19 | 60.00 | 60.37 | -0.773% | 14,773 | +5.284% |
| 2026-02-04 | 60.65 | 61.13 | 60.56 | 60.84 | +0.247% | 17,137 | +4.471% |
| 2026-02-03 | 61.34 | 61.34 | 60.30 | 60.69 | -0.476% | 15,905 | +4.729% |
| 2026-02-02 | 60.91 | 61.37 | 60.66 | 60.98 | +0.346% | 22,397 | +4.231% |
| 2026-01-30 | 60.91 | 61.40 | 60.44 | 60.77 | -0.197% | 17,768 | +4.591% |
| 2026-01-29 | 60.88 | 60.99 | 60.34 | 60.89 | +0.082% | 30,477 | +4.385% |
| 2026-01-28 | 61.20 | 61.64 | 60.41 | 60.84 | -0.180% | 45,775 | +4.471% |
| 2026-01-27 | 61.01 | 61.28 | 60.95 | 60.95 | +0.115% | 18,959 | +4.282% |
| 2026-01-26 | 61.04 | 61.34 | 60.73 | 60.88 | +0.247% | 17,918 | +4.402% |
| 2026-01-23 | 60.71 | 61.43 | 60.67 | 60.73 | +0.181% | 18,852 | +4.660% |
| 2026-01-22 | 60.41 | 61.17 | 60.41 | 60.62 | +0.364% | 29,285 | +4.850% |
| 2026-01-21 | 60.48 | 60.69 | 60.03 | 60.40 | +0.667% | 45,174 | +5.232% |
| 2026-01-20 | 60.02 | 60.56 | 59.75 | 60.00 | -0.826% | 55,392 | +5.933% |
| 2026-01-16 | 60.15 | 61.13 | 60.15 | 60.50 | +0.398% | 146,960 | +5.058% |
| 2026-01-15 | 60.48 | 61.02 | 60.07 | 60.26 | +0.066% | 51,523 | +5.476% |
| 2026-01-14 | 60.27 | 60.88 | 59.96 | 60.22 | -0.430% | 35,708 | +5.546% |
| 2026-01-13 | 60.98 | 61.06 | 60.37 | 60.48 | -0.444% | 37,572 | +5.093% |
| 2026-01-12 | 60.34 | 61.20 | 59.99 | 60.75 | +0.663% | 44,919 | +4.626% |
| 2026-01-09 | 60.35 | 61.26 | 59.95 | 60.35 | +0.533% | 24,049 | +5.319% |
| 2026-01-08 | 59.88 | 60.19 | 59.54 | 60.03 | +0.823% | 47,704 | +5.880% |
| 2026-01-07 | 60.10 | 60.92 | 59.43 | 59.54 | -0.584% | 75,521 | +6.752% |
| 2026-01-06 | 59.59 | 60.02 | 59.59 | 59.89 | +0.520% | 27,977 | +6.128% |
| 2026-01-05 | 58.93 | 59.85 | 58.73 | 59.58 | +1.292% | 82,344 | +6.680% |
| 2026-01-02 | 59.14 | 59.16 | 58.56 | 58.82 | +0.153% | 53,749 | +8.058% |
| 2025-12-31 | 58.75 | 59.19 | 58.58 | 58.73 | -0.119% | 25,782 | +8.224% |
| 2025-12-30 | 58.74 | 59.33 | 58.50 | 58.80 | +0.136% | 39,950 | +8.095% |
| 2025-12-29 | 58.73 | 59.99 | 58.19 | 58.72 | -0.102% | 41,405 | +8.243% |
| 2025-12-26 | 59.21 | 59.51 | 58.63 | 58.78 | -0.305% | 57,728 | +8.132% |
| 2025-12-24 | 58.81 | 59.16 | 58.72 | 58.96 | +0.306% | 17,584 | +7.802% |
| 2025-12-23 | 58.47 | 59.00 | 58.43 | 58.78 | +0.376% | 30,576 | +8.132% |
| 2025-12-22 | 58.51 | 59.00 | 58.50 | 58.56 | +0.085% | 33,551 | +8.538% |
| 2025-12-19 | 58.19 | 58.78 | 58.04 | 58.51 | +0.758% | 15,459 | +8.631% |
| 2025-12-18 | 58.04 | 58.74 | 57.84 | 58.07 | +0.598% | 33,262 | +9.454% |
| 2025-12-17 | 58.55 | 58.55 | 57.73 | 57.73 | -1.003% | 20,439 | +10.108% |
| 2025-12-16 | 58.65 | 58.66 | 58.07 | 58.31 | -0.342% | 12,114 | +9.004% |
| 2025-12-15 | 58.71 | 58.82 | 58.51 | 58.51 | -0.080% | 20,777 | +8.631% |
| 2025-12-12 | 59.00 | 59.16 | 58.32 | 58.56 | -0.835% | 25,578 | +8.544% |
| 2025-12-11 | 58.76 | 59.22 | 58.61 | 59.05 | +0.357% | 35,979 | +7.638% |
| 2025-12-10 | 58.17 | 58.84 | 58.00 | 58.84 | +0.978% | 40,910 | +8.022% |
| 2025-12-09 | 58.77 | 58.92 | 58.22 | 58.27 | -0.546% | 64,964 | +9.078% |
| 2025-12-08 | 59.44 | 59.44 | 58.45 | 58.59 | -0.997% | 25,755 | +8.483% |
| 2025-12-05 | 59.10 | 59.43 | 59.00 | 59.18 | +0.441% | 16,979 | +7.401% |
| 2025-12-04 | 58.73 | 59.09 | 58.71 | 58.92 | +0.051% | 8,452 | +7.875% |
| 2025-12-03 | 58.53 | 58.89 | 58.29 | 58.89 | +0.409% | 14,894 | +7.930% |
| 2025-12-02 | 58.47 | 58.82 | 58.47 | 58.65 | +0.428% | 12,541 | +8.372% |
| 2025-12-01 | 58.73 | 59.33 | 58.40 | 58.40 | -0.579% | 10,701 | +8.836% |
| 2025-11-28 | 58.39 | 59.10 | 58.39 | 58.74 | +1.241% | 5,282 | +8.206% |
| 2025-11-26 | 57.52 | 58.62 | 57.52 | 58.02 | +0.346% | 16,002 | +9.548% |
| 2025-11-25 | 57.59 | 57.96 | 57.11 | 57.82 | +0.644% | 21,840 | +9.927% |
| 2025-11-24 | 56.82 | 57.45 | 56.46 | 57.45 | +1.574% | 24,957 | +10.635% |
| 2025-11-21 | 56.77 | 57.18 | 56.33 | 56.56 | -0.194% | 20,953 | +12.376% |
| 2025-11-20 | 57.59 | 58.22 | 56.67 | 56.67 | -0.596% | 25,620 | +12.158% |
| 2025-11-19 | 56.79 | 57.33 | 56.79 | 57.01 | +0.529% | 17,485 | +11.489% |
| 2025-11-18 | 56.99 | 56.99 | 56.24 | 56.71 | -0.316% | 27,931 | +12.079% |
| 2025-11-17 | 58.75 | 58.77 | 56.56 | 56.89 | -10.564% | 45,333 | +11.724% |
| 2025-11-14 | 63.29 | 64.22 | 63.17 | 63.61 | +0.205% | 23,871 | -0.079% |
| 2025-11-13 | 63.85 | 64.40 | 63.47 | 63.48 | -0.298% | 33,222 | +0.126% |
| 2025-11-12 | 63.99 | 64.22 | 63.59 | 63.67 | -0.157% | 14,799 | -0.173% |
| 2025-11-11 | 64.04 | 64.04 | 63.50 | 63.77 | +0.520% | 27,539 | -0.329% |
| 2025-11-10 | 63.08 | 63.70 | 62.92 | 63.44 | +1.035% | 18,455 | +0.189% |
| 2025-11-07 | 63.57 | 63.57 | 62.31 | 62.79 | +0.255% | 19,770 | +1.226% |
| 2025-11-06 | 63.53 | 64.00 | 62.63 | 62.63 | -0.508% | 25,618 | +1.485% |
| 2025-11-05 | 63.49 | 63.56 | 62.90 | 62.95 | -0.356% | 4,649 | +0.969% |
| 2025-11-04 | 63.01 | 63.57 | 62.79 | 63.17 | -0.371% | 8,812 | +0.609% |
| 2025-11-03 | 64.16 | 64.16 | 63.39 | 63.41 | -0.533% | 10,124 | +0.237% |
| 2025-10-31 | 64.00 | 64.00 | 63.14 | 63.75 | 0.000% | 6,207 | -0.298% |
| 2025-10-30 | 63.49 | 63.97 | 63.27 | 63.75 | +0.520% | 24,315 | -0.298% |
| 2025-10-29 | 63.88 | 63.97 | 63.01 | 63.42 | -0.142% | 20,812 | +0.221% |
| 2025-10-28 | 63.21 | 63.63 | 63.01 | 63.51 | +0.626% | 31,899 | +0.079% |
| 2025-10-27 | 63.21 | 63.68 | 63.01 | 63.12 | +0.167% | 16,158 | +0.705% |
| 2025-10-24 | 63.09 | 63.99 | 63.01 | 63.01 | +0.543% | 10,713 | +0.873% |
| 2025-10-23 | 62.27 | 62.97 | 62.27 | 62.67 | +0.216% | 9,445 | +1.420% |
| 2025-10-22 | 62.73 | 62.73 | 62.25 | 62.53 | -0.104% | 5,264 | +1.639% |
| 2025-10-21 | 62.33 | 62.87 | 62.33 | 62.60 | -0.080% | 14,885 | +1.534% |
| 2025-10-20 | 62.21 | 63.19 | 62.21 | 62.65 | +0.788% | 18,040 | +1.453% |
| 2025-10-17 | 62.74 | 62.74 | 62.13 | 62.16 | -0.940% | 19,249 | +2.252% |
| 2025-10-16 | 63.65 | 63.65 | 62.51 | 62.75 | -0.048% | 6,246 | +1.291% |
| 2025-10-15 | 63.02 | 63.98 | 62.31 | 62.78 | -0.223% | 28,584 | +1.242% |
| 2025-10-14 | 63.23 | 63.75 | 62.71 | 62.92 | -0.553% | 12,743 | +1.017% |
| 2025-10-13 | 63.75 | 64.27 | 63.08 | 63.27 | +0.429% | 39,930 | +0.458% |
| 2025-10-10 | 63.82 | 64.00 | 62.92 | 63.00 | -1.099% | 16,526 | +0.889% |
| 2025-10-09 | 63.36 | 63.70 | 63.36 | 63.70 | +0.315% | 26,211 | -0.220% |
| 2025-10-08 | 64.13 | 64.13 | 63.21 | 63.50 | +0.395% | 9,741 | +0.094% |
| 2025-10-07 | 63.75 | 63.75 | 63.20 | 63.25 | +0.349% | 32,624 | +0.490% |
| 2025-10-06 | 62.70 | 63.34 | 62.70 | 63.03 | +0.298% | 8,772 | +0.841% |
| 2025-10-03 | 62.07 | 63.19 | 62.07 | 62.84 | +0.936% | 9,475 | +1.142% |
| 2025-10-02 | 62.27 | 62.53 | 62.23 | 62.26 | -0.032% | 12,645 | +2.088% |
| 2025-10-01 | 61.56 | 62.57 | 61.56 | 62.28 | +0.113% | 10,610 | +2.055% |
| 2025-09-30 | 61.87 | 62.70 | 61.84 | 62.21 | +0.145% | 13,173 | +2.170% |
| 2025-09-29 | 62.25 | 62.75 | 61.90 | 62.12 | +0.713% | 12,087 | +2.318% |
| 2025-09-26 | 61.03 | 62.36 | 61.00 | 61.68 | +1.331% | 33,201 | +3.048% |
| 2025-09-25 | 61.36 | 62.11 | 60.87 | 60.87 | -1.409% | 13,513 | +4.419% |
| 2025-09-24 | 61.65 | 62.35 | 61.65 | 61.74 | -0.451% | 8,029 | +2.948% |
| 2025-09-23 | 62.07 | 62.84 | 61.98 | 62.02 | +0.275% | 10,658 | +2.483% |
| 2025-09-22 | 61.35 | 62.53 | 61.35 | 61.85 | +0.178% | 11,621 | +2.765% |
| 2025-09-19 | 61.72 | 61.97 | 61.72 | 61.74 | +0.227% | 10,542 | +2.948% |
| 2025-09-18 | 61.42 | 62.13 | 61.31 | 61.60 | +0.211% | 10,878 | +3.182% |
| 2025-09-17 | 61.77 | 62.11 | 61.25 | 61.47 | +0.179% | 12,684 | +3.400% |
| 2025-09-16 | 61.63 | 61.91 | 61.12 | 61.36 | +0.131% | 10,411 | +3.585% |
| 2025-09-15 | 61.10 | 61.74 | 61.10 | 61.28 | -0.033% | 13,773 | +3.721% |
| 2025-09-12 | 61.16 | 61.60 | 61.12 | 61.30 | -0.049% | 9,952 | +3.687% |
| 2025-09-11 | 60.82 | 61.79 | 60.82 | 61.33 | +1.021% | 10,222 | +3.636% |
| 2025-09-10 | 60.50 | 60.99 | 60.50 | 60.71 | +0.347% | 6,415 | +4.694% |
| 2025-09-09 | 60.31 | 61.18 | 60.31 | 60.50 | -0.033% | 10,511 | +5.058% |
| 2025-09-08 | 60.70 | 61.41 | 60.34 | 60.52 | +0.199% | 7,032 | +5.023% |
| 2025-09-05 | 60.70 | 60.70 | 60.11 | 60.40 | +0.382% | 10,011 | +5.232% |
| 2025-09-04 | 60.44 | 60.78 | 60.16 | 60.17 | -0.083% | 11,897 | +5.634% |
| 2025-09-03 | 59.84 | 60.50 | 59.84 | 60.22 | +0.652% | 8,200 | +5.546% |
| 2025-09-02 | 59.66 | 60.00 | 59.63 | 59.83 | -0.449% | 6,666 | +6.234% |
| 2025-08-29 | 59.70 | 60.20 | 59.70 | 60.10 | +0.250% | 29,616 | +5.757% |
| 2025-08-28 | 59.62 | 60.15 | 59.60 | 59.95 | +0.621% | 15,778 | +6.022% |
| 2025-08-27 | 59.73 | 59.87 | 59.39 | 59.58 | -0.017% | 23,125 | +6.680% |
| 2025-08-26 | 59.55 | 60.51 | 59.45 | 59.59 | -0.201% | 15,553 | +6.662% |
| 2025-08-25 | 59.60 | 59.93 | 59.60 | 59.71 | -0.467% | 16,166 | +6.448% |
| 2025-08-22 | 59.02 | 60.15 | 59.02 | 59.99 | +1.575% | 32,086 | +5.951% |
| 2025-08-21 | 59.05 | 59.33 | 58.97 | 59.06 | +0.085% | 40,989 | +7.619% |
| 2025-08-20 | 58.74 | 59.44 | 58.74 | 59.01 | -0.203% | 34,334 | +7.711% |
| 2025-08-19 | 59.06 | 59.38 | 58.96 | 59.13 | +0.373% | 34,407 | +7.492% |
| 2025-08-18 | 58.98 | 59.48 | 58.91 | 58.91 | -0.203% | 27,242 | +7.893% |
| 2025-08-15 | 59.12 | 59.38 | 59.03 | 59.03 | +0.306% | 12,503 | +7.674% |
| 2025-08-14 | 58.69 | 59.60 | 58.69 | 58.85 | -0.271% | 9,379 | +8.003% |
| 2025-08-13 | 58.62 | 59.68 | 58.62 | 59.01 | +0.545% | 13,996 | +7.711% |
| 2025-08-12 | 58.49 | 58.69 | 58.13 | 58.69 | +0.911% | 4,951 | +8.298% |
| 2025-08-11 | 57.95 | 58.66 | 57.95 | 58.16 | -0.326% | 3,938 | +9.285% |
| 2025-08-08 | 57.55 | 58.42 | 57.55 | 58.35 | +1.179% | 10,445 | +8.929% |
| 2025-08-07 | 57.97 | 58.19 | 57.67 | 57.67 | +0.383% | 22,276 | +10.213% |
| 2025-08-06 | 57.40 | 58.13 | 57.39 | 57.45 | +0.192% | 9,514 | +10.635% |
| 2025-08-05 | 57.19 | 57.75 | 56.89 | 57.34 | +0.596% | 8,710 | +10.848% |
| 2025-08-04 | 56.82 | 57.16 | 56.80 | 57.00 | +1.082% | 8,273 | +11.509% |
| 2025-08-01 | 56.27 | 56.97 | 56.27 | 56.39 | -1.364% | 23,742 | +12.715% |
| 2025-07-31 | 57.01 | 57.99 | 57.01 | 57.17 | +0.545% | 18,948 | +11.177% |
| 2025-07-30 | 57.25 | 57.25 | 56.84 | 56.86 | -0.716% | 13,427 | +11.783% |
| 2025-07-29 | 57.27 | 57.47 | 57.27 | 57.27 | -0.192% | 9,488 | +10.983% |
| 2025-07-28 | 57.31 | 57.61 | 57.21 | 57.38 | -0.365% | 32,232 | +10.770% |
| 2025-07-25 | 57.80 | 57.80 | 56.98 | 57.59 | +0.070% | 23,871 | +10.366% |
| 2025-07-24 | 57.17 | 58.19 | 57.17 | 57.55 | -0.139% | 48,378 | +10.443% |
| 2025-07-23 | 57.81 | 58.19 | 57.41 | 57.63 | +0.734% | 50,040 | +10.290% |
| 2025-07-22 | 57.27 | 57.41 | 57.06 | 57.21 | -0.140% | 19,496 | +11.099% |
| 2025-07-21 | 57.27 | 57.50 | 57.15 | 57.29 | +0.509% | 10,588 | +10.944% |
| 2025-07-18 | 57.05 | 57.46 | 56.92 | 57.00 | -0.245% | 24,972 | +11.509% |
| 2025-07-17 | 56.57 | 57.25 | 56.57 | 57.14 | +0.723% | 32,125 | +11.236% |
| 2025-07-16 | 56.59 | 56.91 | 56.59 | 56.73 | +0.071% | 21,388 | +12.039% |
| 2025-07-15 | 56.88 | 57.05 | 56.60 | 56.69 | -0.334% | 18,630 | +12.119% |
| 2025-07-14 | 56.83 | 57.10 | 56.64 | 56.88 | +0.229% | 31,798 | +11.744% |
| 2025-07-11 | 56.01 | 57.30 | 56.01 | 56.75 | -0.176% | 15,611 | +12.000% |
| 2025-07-10 | 56.78 | 56.99 | 56.41 | 56.85 | +0.229% | 19,384 | +11.803% |
| 2025-07-09 | 56.92 | 57.54 | 56.40 | 56.72 | +0.247% | 12,111 | +12.059% |
| 2025-07-08 | 56.73 | 56.81 | 56.28 | 56.58 | +0.453% | 23,086 | +12.337% |
| 2025-07-07 | 56.50 | 56.69 | 56.23 | 56.33 | -0.521% | 40,260 | +12.845% |
| 2025-07-03 | 56.50 | 56.63 | 56.47 | 56.62 | +0.747% | 5,576 | +12.257% |
| 2025-07-02 | 56.20 | 57.09 | 55.76 | 56.20 | -0.036% | 15,657 | +13.096% |
| 2025-07-01 | 56.13 | 56.50 | 55.86 | 56.22 | +0.321% | 7,294 | +13.056% |
| 2025-06-30 | 56.09 | 56.34 | 55.93 | 56.04 | +0.647% | 8,556 | +13.419% |
| 2025-06-27 | 55.18 | 56.41 | 55.09 | 55.68 | +0.724% | 18,161 | +14.152% |
| 2025-06-26 | 55.09 | 55.60 | 55.09 | 55.28 | +0.345% | 50,607 | +14.978% |
| 2025-06-25 | 55.10 | 55.52 | 55.01 | 55.09 | +0.036% | 19,160 | +15.375% |
| 2025-06-24 | 54.75 | 55.23 | 54.75 | 55.07 | +1.083% | 16,693 | +15.417% |
| 2025-06-23 | 54.01 | 54.66 | 53.90 | 54.48 | +0.889% | 19,962 | +16.667% |
| 2025-06-20 | 54.17 | 54.40 | 53.78 | 54.00 | +0.037% | 10,114 | +17.704% |
| 2025-06-18 | 54.12 | 54.57 | 53.97 | 53.98 | -0.699% | 28,501 | +17.747% |
| 2025-06-17 | 54.84 | 54.84 | 54.30 | 54.36 | -0.893% | 12,570 | +16.924% |
| 2025-06-16 | 54.61 | 55.31 | 54.61 | 54.85 | +0.568% | 7,065 | +15.880% |
| 2025-06-13 | 54.82 | 54.82 | 54.35 | 54.54 | -0.402% | 1,613 | +16.538% |
| 2025-06-12 | 54.51 | 54.96 | 54.51 | 54.76 | +0.293% | 27,804 | +16.070% |
| 2025-06-11 | 54.69 | 54.91 | 54.48 | 54.60 | -0.383% | 16,846 | +16.410% |
| 2025-06-10 | 54.88 | 55.00 | 54.54 | 54.81 | +0.329% | 7,414 | +15.964% |
| 2025-06-09 | 54.56 | 55.00 | 54.48 | 54.63 | -0.383% | 19,815 | +16.346% |
| 2025-06-06 | 54.87 | 54.99 | 54.52 | 54.84 | +0.642% | 8,687 | +15.901% |
| 2025-06-05 | 54.53 | 54.53 | 54.31 | 54.49 | +0.110% | 4,655 | +16.645% |
| 2025-06-04 | 54.31 | 55.00 | 54.31 | 54.43 | -0.220% | 8,795 | +16.774% |
| 2025-06-03 | 53.96 | 54.65 | 53.96 | 54.55 | +0.538% | 7,133 | +16.517% |
| 2025-06-02 | 53.82 | 54.27 | 53.82 | 54.26 | +0.608% | 3,484 | +17.144% |
| 2025-05-30 | 53.58 | 54.09 | 53.55 | 53.93 | +0.093% | 3,964 | +17.856% |
| 2025-05-29 | 53.70 | 54.45 | 53.70 | 53.88 | +0.880% | 21,362 | +17.966% |
| 2025-05-28 | 53.87 | 54.33 | 53.40 | 53.41 | -1.166% | 35,713 | +19.004% |
| 2025-05-27 | 53.54 | 54.48 | 53.54 | 54.04 | +1.445% | 27,143 | +17.617% |
| 2025-05-23 | 52.69 | 53.49 | 52.69 | 53.27 | +0.056% | 10,765 | +19.317% |
| 2025-05-22 | 53.21 | 53.86 | 52.96 | 53.24 | +0.320% | 21,878 | +19.384% |
| 2025-05-21 | 53.79 | 54.00 | 53.07 | 53.07 | -1.118% | 12,592 | +19.766% |
| 2025-05-20 | 53.44 | 53.89 | 53.35 | 53.67 | +0.581% | 11,866 | +18.427% |
| 2025-05-19 | 53.21 | 53.55 | 53.21 | 53.36 | +0.113% | 6,209 | +19.115% |
| 2025-05-16 | 53.20 | 53.62 | 53.00 | 53.30 | +0.680% | 19,184 | +19.250% |
| 2025-05-15 | 53.07 | 53.42 | 52.72 | 52.94 | -0.151% | 24,386 | +20.060% |
| 2025-05-14 | 52.72 | 53.56 | 52.72 | 53.02 | 0.000% | 27,649 | +19.879% |
| 2025-05-13 | 52.79 | 53.48 | 52.26 | 53.02 | +0.436% | 19,680 | +19.879% |
| 2025-05-12 | 52.70 | 53.12 | 51.93 | 52.79 | +2.029% | 13,737 | +20.402% |
| 2025-05-09 | 51.74 | 51.85 | 51.64 | 51.74 | +0.077% | 12,412 | +22.845% |
| 2025-05-08 | 51.72 | 52.19 | 51.60 | 51.70 | +0.858% | 19,192 | +22.940% |
| 2025-05-07 | 51.56 | 51.87 | 51.26 | 51.26 | -0.350% | 23,240 | +23.995% |
| 2025-05-06 | 51.22 | 51.80 | 51.22 | 51.44 | -0.407% | 34,618 | +23.561% |
| 2025-05-05 | 51.08 | 51.77 | 51.08 | 51.65 | +0.019% | 12,429 | +23.059% |
| 2025-05-02 | 51.27 | 51.98 | 51.27 | 51.64 | +1.017% | 7,484 | +23.083% |
| 2025-05-01 | 50.87 | 51.58 | 50.87 | 51.12 | +1.108% | 25,158 | +24.335% |
| 2025-04-30 | 50.09 | 50.83 | 49.75 | 50.56 | +0.020% | 14,422 | +25.712% |
| 2025-04-29 | 49.74 | 50.86 | 49.74 | 50.55 | +1.060% | 13,108 | +25.737% |
| 2025-04-28 | 49.68 | 50.68 | 49.68 | 50.02 | -0.120% | 20,742 | +27.069% |
| 2025-04-25 | 50.08 | 50.23 | 49.68 | 50.08 | +0.100% | 10,937 | +26.917% |
| 2025-04-24 | 49.44 | 50.22 | 49.41 | 50.03 | +1.357% | 8,940 | +27.044% |
| 2025-04-23 | 49.21 | 50.05 | 49.21 | 49.36 | +1.627% | 8,841 | +28.768% |
| 2025-04-22 | 47.73 | 48.86 | 47.73 | 48.57 | +1.931% | 13,433 | +30.863% |
| 2025-04-21 | 48.78 | 48.78 | 47.48 | 47.65 | -2.676% | 16,097 | +33.389% |
| 2025-04-17 | 48.95 | 49.54 | 48.90 | 48.96 | +0.287% | 6,339 | +29.820% |
| 2025-04-16 | 49.50 | 49.72 | 48.53 | 48.82 | -1.830% | 13,260 | +30.193% |
| 2025-04-15 | 50.09 | 50.12 | 49.59 | 49.73 | 0.000% | 8,110 | +27.810% |