GJO
Synthetic Fixed-Income Securities, Inc. 4.65% Floating Rate STRATS Certificates, Series 2005-4
stockNYSE
At CloseSep 28, 2026
24.62USD-0.485%(-0.12)308
GJO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 24.22 | 24.62 | 24.22 | 24.62 | -0.485% | 308 | 0.000% | |
| 2026-09-22 | 24.22 | 24.75 | 24.22 | 24.74 | -0.040% | 1,601 | -0.485% | |
| 2026-09-18 | 24.30 | 24.90 | 24.30 | 24.75 | -0.602% | 900 | -0.525% | |
| 2026-09-17 | 24.22 | 24.90 | 24.22 | 24.90 | +0.403% | 1,406 | -1.124% | |
| 2026-09-16 | 24.27 | 24.80 | 24.23 | 24.80 | +0.977% | 1,300 | -0.726% | |
| 2026-09-15 | 24.76 | 24.76 | 24.56 | 24.56 | 0.000% | 1,100 | +0.244% | |
| 2026-09-14 | 24.22 | 24.57 | 24.22 | 24.56 | -0.244% | 3,100 | +0.244% | |
| 2026-09-10 | 24.50 | 24.62 | 24.50 | 24.62 | +0.494% | 1,200 | 0.000% | |
| 2026-09-09 | 24.51 | 24.51 | 24.48 | 24.50 | -0.613% | 1,000 | +0.494% | |
| 2026-09-08 | 24.65 | 24.65 | 24.64 | 24.65 | 0.000% | 5,912 | -0.122% | |
| 2026-09-03 | 24.48 | 24.65 | 24.48 | 24.65 | -0.081% | 201 | -0.122% | |
| 2026-08-28 | 24.47 | 24.67 | 24.47 | 24.67 | +0.285% | 800 | -0.203% | |
| 2026-08-27 | 24.50 | 24.60 | 24.02 | 24.60 | -0.041% | 649 | +0.081% | |
| 2026-08-26 | 24.61 | 24.61 | 24.61 | 24.61 | +0.449% | 106 | +0.041% | |
| 2026-08-20 | 24.70 | 24.70 | 24.50 | 24.50 | 0.000% | 1,014 | +0.490% | |
| 2026-08-18 | 24.50 | 24.50 | 24.40 | 24.50 | -1.606% | 3,917 | +0.490% | |
| 2026-08-17 | 24.90 | 24.90 | 24.90 | 24.90 | 0.000% | 110 | -1.124% | |
| 2026-08-14 | 24.90 | 24.90 | 24.90 | 24.90 | +0.403% | 550 | -1.124% | |
| 2026-08-10 | 24.80 | 24.80 | 24.80 | 24.80 | 0.000% | 300 | -0.726% | |
| 2026-08-07 | 24.72 | 24.80 | 24.72 | 24.80 | +0.324% | 600 | -0.726% | |
| 2026-08-06 | 24.72 | 24.72 | 24.72 | 24.72 | 0.000% | 3,000 | -0.405% | |
| 2026-08-05 | 24.72 | 24.72 | 24.72 | 24.72 | +0.529% | 460 | -0.405% | |
| 2026-08-03 | 24.59 | 24.59 | 24.59 | 24.59 | +0.275% | 332 | +0.122% | |
| 2026-07-29 | 24.84 | 24.84 | 24.30 | 24.52 | -0.799% | 1,050 | +0.398% | |
| 2026-07-23 | 24.72 | 24.72 | 24.72 | 24.72 | 0.000% | 100 | -0.405% | |
| 2026-07-22 | 24.86 | 24.86 | 24.72 | 24.72 | -0.040% | 2,106 | -0.405% | |
| 2026-07-15 | 24.97 | 24.97 | 24.73 | 24.73 | -0.311% | 1,312 | -0.445% | |
| 2026-07-13 | 24.80 | 24.81 | 24.80 | 24.81 | -0.652% | 347 | -0.755% | |
| 2026-07-08 | 24.96 | 25.29 | 24.87 | 24.97 | +0.930% | 4,144 | -1.402% | |
| 2026-07-07 | 24.73 | 24.74 | 24.72 | 24.74 | -0.182% | 1,731 | -0.485% | |
| 2026-07-02 | 24.79 | 24.79 | 24.79 | 24.79 | -0.249% | 145 | -0.666% | |
| 2026-06-30 | 24.90 | 24.90 | 24.74 | 24.85 | +0.513% | 1,600 | -0.913% | |
| 2026-06-26 | 24.72 | 24.72 | 24.72 | 24.72 | -0.282% | 138 | -0.405% | |
| 2026-06-24 | 24.79 | 24.79 | 24.79 | 24.79 | -0.641% | 106 | -0.686% | |
| 2026-06-22 | 24.95 | 25.00 | 24.95 | 24.95 | +0.443% | 341 | -1.323% | |
| 2026-06-16 | 24.84 | 24.84 | 24.84 | 24.84 | -0.241% | 100 | -0.886% | |
| 2026-06-12 | 24.90 | 24.91 | 24.90 | 24.90 | 0.000% | 3,402 | -1.124% | |
| 2026-06-11 | 24.72 | 24.90 | 24.72 | 24.90 | +0.040% | 3,790 | -1.124% | |
| 2026-06-09 | 24.89 | 24.89 | 24.89 | 24.89 | +0.688% | 1,300 | -1.085% | |
| 2026-06-04 | 24.75 | 24.76 | 24.37 | 24.72 | -0.121% | 3,100 | -0.405% | |
| 2026-06-03 | 24.90 | 24.90 | 24.75 | 24.75 | -1.158% | 7,046 | -0.525% | |
| 2026-06-02 | 24.88 | 25.04 | 24.75 | 25.04 | +2.791% | 11,882 | -1.677% | |
| 2026-06-01 | 24.40 | 24.40 | 24.36 | 24.36 | +0.578% | 302 | +1.067% | |
| 2026-05-18 | 24.90 | 24.90 | 24.22 | 24.22 | -2.535% | 1,204 | +1.652% | |
| 2026-05-15 | 24.90 | 24.90 | 24.85 | 24.85 | +0.006% | 200 | -0.926% | |
| 2026-05-13 | 24.85 | 24.85 | 24.85 | 24.85 | -0.495% | 200 | -0.919% | |
| 2026-04-29 | 24.67 | 24.97 | 24.67 | 24.97 | -0.192% | 603 | -1.410% | |
| 2026-04-27 | 25.02 | 25.02 | 25.02 | 25.02 | +0.321% | 615 | -1.599% | |
| 2026-04-23 | 24.84 | 24.94 | 24.73 | 24.94 | +0.281% | 4,337 | -1.283% | |
| 2026-04-22 | 24.85 | 24.87 | 24.84 | 24.87 | +0.040% | 3,210 | -1.005% | |
| 2026-04-07 | 24.86 | 24.86 | 24.86 | 24.86 | +1.057% | 130 | -0.965% | |
| 2026-04-06 | 24.60 | 24.60 | 24.60 | 24.60 | -0.081% | 1,000 | +0.081% | |
| 2026-04-02 | 24.62 | 24.62 | 24.62 | 24.62 | -0.405% | 299 | 0.000% | |
| 2026-04-01 | 24.72 | 24.72 | 24.72 | 24.72 | -1.317% | 640 | -0.405% | |
| 2026-03-30 | 24.88 | 25.07 | 24.87 | 25.05 | +0.683% | 1,000 | -1.717% | |
| 2026-03-27 | 24.88 | 24.88 | 24.88 | 24.88 | -0.797% | 700 | -1.045% | |
| 2026-03-25 | 25.08 | 25.08 | 24.98 | 25.08 | +0.320% | 3,066 | -1.834% | |
| 2026-03-23 | 25.00 | 25.00 | 25.00 | 25.00 | +0.806% | 2,049 | -1.520% | |
| 2026-03-16 | 24.81 | 24.82 | 24.80 | 24.80 | 0.000% | 3,432 | -0.726% | |
| 2026-03-13 | 25.00 | 25.00 | 24.79 | 24.80 | 0.000% | 1,577 | -0.726% | |
| 2026-03-12 | 24.84 | 24.84 | 24.80 | 24.80 | 0.000% | 2,940 | -0.726% | |
| 2026-03-11 | 24.83 | 24.83 | 24.77 | 24.80 | -1.116% | 3,048 | -0.726% | |
| 2026-03-10 | 25.06 | 25.08 | 24.81 | 25.08 | +0.950% | 3,654 | -1.834% | |
| 2026-03-05 | 24.80 | 24.84 | 24.79 | 24.84 | +0.583% | 2,085 | -0.901% | |
| 2026-03-04 | 24.70 | 24.70 | 24.70 | 24.70 | -1.002% | 600 | -0.324% | |
| 2026-02-27 | 24.95 | 24.95 | 24.95 | 24.95 | +0.890% | 400 | -1.323% | |
| 2026-02-25 | 25.08 | 25.08 | 24.71 | 24.73 | -1.396% | 820 | -0.445% | |
| 2026-02-24 | 25.08 | 25.08 | 25.08 | 25.08 | 0.000% | 498 | -1.834% | |
| 2026-02-20 | 25.00 | 25.14 | 25.00 | 25.08 | +1.129% | 1,562 | -1.834% | |
| 2026-02-19 | 24.80 | 24.80 | 24.80 | 24.80 | -0.362% | 1,120 | -0.726% | |
| 2026-02-17 | 24.89 | 24.89 | 24.89 | 24.89 | +0.363% | 141 | -1.085% | |
| 2026-01-30 | 24.81 | 24.81 | 24.80 | 24.80 | -0.462% | 500 | -0.726% | |
| 2026-01-27 | 25.03 | 25.03 | 24.91 | 24.91 | -0.045% | 3,000 | -1.184% | |
| 2026-01-26 | 25.03 | 25.03 | 24.93 | 24.93 | +0.509% | 661 | -1.229% | |
| 2026-01-23 | 24.80 | 24.80 | 24.80 | 24.80 | -0.040% | 100 | -0.726% | |
| 2026-01-22 | 24.81 | 24.81 | 24.81 | 24.81 | +0.040% | 149 | -0.766% | |
| 2026-01-21 | 24.80 | 24.81 | 24.80 | 24.80 | 0.000% | 2,251 | -0.726% | |
| 2026-01-20 | 24.80 | 24.80 | 24.80 | 24.80 | +0.446% | 1,783 | -0.726% | |
| 2026-01-16 | 24.75 | 24.75 | 24.69 | 24.69 | -0.242% | 688 | -0.284% | |
| 2026-01-15 | 24.90 | 24.90 | 24.65 | 24.75 | -0.202% | 1,737 | -0.525% | |
| 2026-01-14 | 24.84 | 24.84 | 24.66 | 24.80 | 0.000% | 1,634 | -0.726% | |
| 2026-01-13 | 24.70 | 24.80 | 24.32 | 24.80 | +0.690% | 7,760 | -0.726% | |
| 2026-01-12 | 24.60 | 24.67 | 24.60 | 24.63 | -0.162% | 5,365 | -0.041% | |
| 2026-01-09 | 24.67 | 24.67 | 24.67 | 24.67 | -1.336% | 500 | -0.203% | |
| 2025-12-29 | 24.80 | 25.00 | 24.80 | 25.00 | +1.149% | 593 | -1.536% | |
| 2025-12-26 | 24.72 | 24.72 | 24.72 | 24.72 | -1.120% | 2,017 | -0.405% | |
| 2025-12-19 | 24.86 | 25.00 | 24.86 | 25.00 | +1.133% | 2,245 | -1.520% | |
| 2025-12-17 | 25.00 | 25.00 | 24.72 | 24.72 | -0.523% | 7,160 | -0.405% | |
| 2025-12-16 | 24.85 | 24.85 | 24.85 | 24.85 | 0.000% | 1,000 | -0.926% | |
| 2025-12-15 | 24.90 | 24.90 | 24.83 | 24.85 | +0.161% | 2,031 | -0.926% | |
| 2025-12-05 | 24.83 | 24.83 | 24.81 | 24.81 | 0.000% | 1,000 | -0.766% | |
| 2025-12-03 | 24.81 | 25.02 | 24.81 | 24.81 | 0.000% | 1,210 | -0.766% | |
| 2025-12-02 | 24.81 | 24.81 | 24.81 | 24.81 | -0.161% | 751 | -0.766% | |
| 2025-11-26 | 24.76 | 24.94 | 24.64 | 24.85 | +0.363% | 8,364 | -0.926% | |
| 2025-11-21 | 24.64 | 24.76 | 24.64 | 24.76 | -0.027% | 2,432 | -0.565% | |
| 2025-11-20 | 24.77 | 24.77 | 24.77 | 24.77 | -0.335% | 680 | -0.592% | |
| 2025-11-19 | 24.85 | 24.85 | 24.85 | 24.85 | 0.000% | 2,322 | -0.926% | |
| 2025-11-18 | 24.86 | 24.87 | 24.85 | 24.85 | +0.893% | 6,410 | -0.926% | |
| 2025-11-17 | 24.88 | 24.88 | 24.63 | 24.63 | -0.845% | 5,625 | -0.041% | |
| 2025-11-13 | 24.77 | 24.84 | 24.72 | 24.84 | -0.121% | 1,413 | -0.886% | |
| 2025-11-12 | 24.87 | 24.87 | 24.87 | 24.87 | +0.080% | 190 | -1.005% | |
| 2025-11-05 | 24.85 | 24.85 | 24.85 | 24.85 | -0.361% | 265 | -0.926% | |
| 2025-11-04 | 24.67 | 24.94 | 24.67 | 24.94 | -0.040% | 506 | -1.283% | |
| 2025-10-31 | 24.95 | 24.95 | 24.95 | 24.95 | 0.000% | 100 | -1.323% | |
| 2025-10-27 | 24.95 | 24.95 | 24.95 | 24.95 | -0.399% | 427 | -1.323% | |
| 2025-10-24 | 25.05 | 25.05 | 25.05 | 25.05 | +0.401% | 234 | -1.717% | |
| 2025-10-21 | 24.80 | 24.95 | 24.73 | 24.95 | +0.443% | 3,772 | -1.323% | |
| 2025-10-20 | 24.60 | 24.84 | 24.60 | 24.84 | +0.485% | 312 | -0.886% | |
| 2025-10-17 | 24.72 | 24.72 | 24.72 | 24.72 | -0.563% | 207 | -0.405% | |
| 2025-10-16 | 24.95 | 24.95 | 24.86 | 24.86 | -0.679% | 1,101 | -0.965% | |
| 2025-10-15 | 25.05 | 25.20 | 24.55 | 25.03 | -0.477% | 1,001 | -1.638% | |
| 2025-10-14 | 25.15 | 25.15 | 25.15 | 25.15 | +0.600% | 103 | -2.107% | |
| 2025-10-13 | 24.80 | 25.00 | 24.66 | 25.00 | +0.604% | 2,381 | -1.520% | |
| 2025-10-09 | 24.88 | 24.88 | 24.84 | 24.85 | 0.000% | 1,202 | -0.926% | |
| 2025-10-07 | 24.65 | 24.98 | 24.57 | 24.85 | -0.846% | 16,065 | -0.926% | |
| 2025-10-02 | 24.85 | 25.25 | 24.85 | 25.06 | +1.671% | 1,320 | -1.764% | |
| 2025-09-30 | 24.65 | 24.65 | 24.65 | 24.65 | +0.470% | 241 | -0.122% | |
| 2025-09-29 | 24.53 | 24.53 | 24.53 | 24.53 | -2.948% | 600 | +0.348% | |
| 2025-09-16 | 25.28 | 25.28 | 25.28 | 25.28 | 0.000% | 105 | -2.611% | |
| 2025-09-02 | 25.28 | 25.28 | 25.28 | 25.28 | +0.717% | 170 | -2.611% | |
| 2025-08-27 | 25.10 | 25.10 | 25.10 | 25.10 | +0.400% | 750 | -1.912% | |
| 2025-08-22 | 25.00 | 25.00 | 25.00 | 25.00 | +0.402% | 217 | -1.520% | |
| 2025-08-19 | 24.88 | 24.90 | 24.88 | 24.90 | +0.068% | 1,500 | -1.124% | |
| 2025-08-18 | 25.01 | 25.01 | 24.48 | 24.88 | -0.067% | 3,228 | -1.058% | |
| 2025-07-16 | 24.90 | 24.95 | 24.90 | 24.90 | 0.000% | 2,138 | -1.124% | |
| 2025-07-15 | 24.90 | 24.90 | 24.90 | 24.90 | +0.242% | 230 | -1.124% | |
| 2025-07-14 | 24.90 | 24.90 | 24.84 | 24.84 | +0.161% | 431 | -0.886% | |
| 2025-07-11 | 24.80 | 24.80 | 24.80 | 24.80 | 0.000% | 100 | -0.726% | |
| 2025-07-10 | 24.95 | 24.95 | 24.80 | 24.80 | -0.561% | 737 | -0.726% | |
| 2025-07-08 | 25.05 | 25.05 | 24.94 | 24.94 | +0.040% | 641 | -1.283% | |
| 2025-07-02 | 24.93 | 24.93 | 24.93 | 24.93 | +0.724% | 100 | -1.243% | |
| 2025-07-01 | 24.77 | 24.77 | 24.75 | 24.75 | -1.430% | 547 | -0.529% | |
| 2025-06-30 | 25.11 | 25.11 | 25.11 | 25.11 | +0.040% | 200 | -1.951% | |
| 2025-06-26 | 25.14 | 25.24 | 24.95 | 25.10 | +1.496% | 3,114 | -1.912% | |
| 2025-06-25 | 24.73 | 24.73 | 24.73 | 24.73 | +0.284% | 653 | -0.445% | |
| 2025-06-23 | 24.80 | 24.80 | 24.66 | 24.66 | -1.241% | 3,686 | -0.162% | |
| 2025-06-16 | 24.97 | 24.97 | 24.97 | 24.97 | 0.000% | 160 | -1.402% | |
| 2025-06-12 | 24.97 | 24.97 | 24.97 | 24.97 | +0.685% | 166 | -1.402% | |
| 2025-06-11 | 24.94 | 24.95 | 24.80 | 24.80 | -1.038% | 1,107 | -0.726% | |
| 2025-06-04 | 25.37 | 25.37 | 25.06 | 25.06 | -0.437% | 704 | -1.756% | |
| 2025-05-30 | 25.17 | 25.17 | 25.17 | 25.17 | +1.284% | 200 | -2.185% | |
| 2025-05-22 | 24.85 | 24.89 | 24.85 | 24.85 | -0.113% | 1,753 | -0.929% | |
| 2025-05-21 | 24.88 | 24.88 | 24.88 | 24.88 | -0.044% | 282 | -1.041% | |
| 2025-05-15 | 24.89 | 24.89 | 24.89 | 24.89 | +0.383% | 100 | -1.085% | |
| 2025-05-14 | 24.79 | 24.80 | 24.79 | 24.80 | +0.425% | 855 | -0.706% | |
| 2025-05-13 | 24.72 | 24.72 | 24.61 | 24.69 | -0.378% | 3,198 | -0.284% | |
| 2025-05-12 | 24.61 | 24.90 | 24.61 | 24.78 | +0.428% | 4,432 | -0.660% | |
| 2025-05-09 | 24.61 | 24.68 | 24.61 | 24.68 | -0.089% | 1,100 | -0.235% | |
| 2025-05-08 | 24.65 | 24.70 | 24.50 | 24.70 | -0.000% | 5,717 | -0.323% | |
| 2025-05-06 | 24.70 | 24.70 | 24.70 | 24.70 | -0.459% | 579 | -0.324% | |
| 2025-04-25 | 24.82 | 24.82 | 24.81 | 24.81 | -0.585% | 1,308 | -0.782% | |
| 2025-04-16 | 24.96 | 24.96 | 24.96 | 24.96 | +0.483% | 106 | -1.362% | |
| 2025-04-15 | 24.84 | 24.84 | 24.84 | 24.84 | +1.762% | 112 | -0.886% | |
| 2025-04-14 | 24.41 | 24.41 | 24.41 | 24.41 | -1.174% | 102 | +0.860% | |
| 2025-04-09 | 24.70 | 24.70 | 24.70 | 24.70 | 0.000% | 100 | -0.324% | |
| 2025-04-07 | 24.75 | 24.75 | 24.70 | 24.70 | -1.397% | 908 | -0.324% | |
| 2025-04-04 | 25.05 | 25.05 | 25.05 | 25.05 | +0.320% | 153 | -1.717% | |
| 2025-03-28 | 24.97 | 24.97 | 24.97 | 24.97 | +0.281% | 147 | -1.402% | |
| 2025-03-26 | 24.90 | 24.90 | 24.90 | 24.90 | -0.200% | 400 | -1.124% | |
| 2025-03-19 | 24.95 | 24.95 | 24.95 | 24.95 | +0.808% | 257 | -1.323% | |
| 2025-03-13 | 24.75 | 24.75 | 24.75 | 24.75 | -1.020% | 796 | -0.525% | |
| 2025-03-11 | 25.00 | 25.00 | 25.00 | 25.00 | +0.020% | 230 | -1.540% | |
| 2025-03-07 | 24.98 | 25.00 | 24.98 | 25.00 | -0.833% | 309 | -1.520% | |
| 2025-03-03 | 25.21 | 25.21 | 25.21 | 25.21 | +1.653% | 333 | -2.340% | |
| 2025-02-27 | 24.80 | 24.80 | 24.80 | 24.80 | +0.364% | 1,113 | -0.726% | |
| 2025-02-26 | 25.07 | 25.07 | 24.00 | 24.71 | -1.041% | 21,767 | -0.364% | |
| 2025-02-25 | 24.80 | 24.97 | 24.80 | 24.97 | +0.080% | 3,241 | -1.402% | |
| 2025-02-19 | 24.95 | 24.95 | 24.95 | 24.95 | +0.120% | 624 | -1.323% | |
| 2025-02-18 | 24.92 | 24.92 | 24.92 | 24.92 | +0.241% | 112 | -1.204% | |
| 2025-02-14 | 24.86 | 24.89 | 24.86 | 24.86 | 0.000% | 1,698 | -0.965% | Div $0.105 |
| 2025-02-13 | 24.88 | 24.88 | 24.85 | 24.86 | -0.080% | 2,335 | -0.965% | |
| 2025-02-12 | 24.84 | 25.07 | 24.83 | 24.88 | +0.161% | 6,511 | -1.045% | |
| 2025-02-11 | 24.84 | 24.89 | 24.84 | 24.84 | 0.000% | 1,754 | -0.886% | |
| 2025-02-10 | 24.97 | 25.07 | 24.81 | 24.84 | +0.081% | 5,113 | -0.886% | |
| 2025-02-07 | 24.82 | 24.82 | 24.82 | 24.82 | +0.040% | 2,132 | -0.806% | |
| 2025-02-06 | 24.81 | 24.81 | 24.81 | 24.81 | 0.000% | 1,719 | -0.766% | |
| 2025-02-04 | 24.89 | 24.89 | 24.81 | 24.81 | -0.321% | 1,900 | -0.766% | |
| 2025-01-31 | 24.89 | 24.89 | 24.89 | 24.89 | -0.040% | 104 | -1.085% | |
| 2025-01-30 | 24.85 | 24.98 | 24.85 | 24.90 | -0.200% | 8,505 | -1.124% | |
| 2025-01-29 | 24.81 | 24.95 | 24.81 | 24.95 | +0.067% | 1,013 | -1.323% | |
| 2025-01-27 | 24.94 | 24.94 | 24.88 | 24.93 | +0.013% | 1,300 | -1.256% | |
| 2025-01-24 | 24.97 | 25.02 | 24.93 | 24.93 | -0.120% | 7,077 | -1.243% | |
| 2025-01-23 | 24.82 | 24.96 | 24.82 | 24.96 | 0.000% | 2,052 | -1.362% | |
| 2025-01-22 | 24.95 | 24.96 | 24.95 | 24.96 | +0.322% | 800 | -1.362% | |
| 2025-01-21 | 24.79 | 24.90 | 24.78 | 24.88 | -0.440% | 2,516 | -1.045% | |
| 2025-01-16 | 24.98 | 24.99 | 24.97 | 24.99 | +0.382% | 699 | -1.481% | |
| 2025-01-15 | 24.99 | 24.99 | 24.77 | 24.89 | -0.380% | 1,612 | -1.105% | |
| 2025-01-13 | 24.99 | 24.99 | 24.97 | 24.99 | +0.361% | 600 | -1.481% | |
| 2025-01-10 | 24.98 | 24.98 | 24.90 | 24.90 | 0.000% | 900 | -1.124% | |
| 2025-01-08 | 24.90 | 24.90 | 24.90 | 24.90 | -0.360% | 100 | -1.124% | |
| 2025-01-07 | 24.99 | 25.00 | 24.97 | 24.99 | +0.361% | 2,178 | -1.481% | |
| 2024-12-31 | 24.81 | 24.90 | 24.80 | 24.90 | -0.200% | 2,915 | -1.124% | |
| 2024-12-27 | 24.95 | 24.95 | 24.95 | 24.95 | 0.000% | 370 | -1.323% | |
| 2024-12-24 | 25.00 | 25.00 | 24.95 | 24.95 | +0.402% | 1,000 | -1.323% | |
| 2024-12-23 | 24.85 | 24.85 | 24.85 | 24.85 | +0.202% | 801 | -0.926% | |
| 2024-12-20 | 24.80 | 24.82 | 24.80 | 24.80 | -0.760% | 3,607 | -0.726% | |
| 2024-12-18 | 24.95 | 24.99 | 24.95 | 24.99 | +0.483% | 1,007 | -1.481% | |
| 2024-12-16 | 25.00 | 25.00 | 24.87 | 24.87 | -0.520% | 3,583 | -1.005% | |
| 2024-12-13 | 24.97 | 25.00 | 24.97 | 25.00 | +0.194% | 2,355 | -1.520% | |
| 2024-12-12 | 24.99 | 24.99 | 24.95 | 24.95 | +0.467% | 327 | -1.328% | |
| 2024-12-10 | 24.83 | 24.84 | 24.83 | 24.84 | -0.359% | 225 | -0.868% | |
| 2024-12-06 | 24.99 | 24.99 | 24.93 | 24.93 | 0.000% | 270 | -1.224% | |
| 2024-12-03 | 24.83 | 24.93 | 24.81 | 24.93 | -0.419% | 1,600 | -1.224% | |
| 2024-12-02 | 25.03 | 25.03 | 25.03 | 25.03 | +0.120% | 189 | -1.638% | |
| 2024-11-29 | 25.01 | 25.01 | 24.81 | 25.00 | +0.200% | 956 | -1.520% | |
| 2024-11-27 | 24.85 | 24.95 | 24.81 | 24.95 | -0.080% | 1,200 | -1.323% | |
| 2024-11-26 | 24.95 | 24.97 | 24.95 | 24.97 | 0.000% | 2,000 | -1.402% | |
| 2024-11-25 | 24.92 | 24.97 | 24.92 | 24.97 | -0.261% | 662 | -1.402% | |
| 2024-11-22 | 25.04 | 25.04 | 25.04 | 25.04 | +0.909% | 338 | -1.659% | |
| 2024-11-18 | 24.81 | 24.81 | 24.81 | 24.81 | +0.445% | 315 | -0.766% | |
| 2024-11-15 | 25.09 | 25.09 | 24.70 | 24.70 | -1.160% | 1,200 | -0.324% | |
| 2024-11-13 | 25.01 | 25.01 | 24.99 | 24.99 | 0.000% | 2,501 | -1.481% | |
| 2024-11-12 | 24.99 | 24.99 | 24.99 | 24.99 | 0.000% | 862 | -1.481% | |
| 2024-11-08 | 24.89 | 24.99 | 24.89 | 24.99 | +0.160% | 1,000 | -1.481% | |
| 2024-11-07 | 24.95 | 24.95 | 24.95 | 24.95 | -0.120% | 542 | -1.323% | |
| 2024-11-06 | 24.79 | 24.98 | 24.79 | 24.98 | -0.467% | 720 | -1.441% | |
| 2024-10-29 | 25.14 | 25.14 | 24.82 | 25.10 | +1.117% | 2,565 | -1.901% | |
| 2024-10-25 | 24.82 | 25.15 | 24.82 | 24.82 | 0.000% | 412 | -0.806% | |
| 2024-10-24 | 24.82 | 25.15 | 24.82 | 24.82 | -0.121% | 3,240 | -0.806% | |
| 2024-10-23 | 24.85 | 24.85 | 24.85 | 24.85 | -0.080% | 6,154 | -0.926% | |
| 2024-10-22 | 24.87 | 24.87 | 24.87 | 24.87 | 0.000% | 2,867 | -1.005% | |
| 2024-10-21 | 24.90 | 24.92 | 24.87 | 24.87 | -0.120% | 3,653 | -1.005% | |
| 2024-10-18 | 24.90 | 24.90 | 24.87 | 24.90 | 0.000% | 3,084 | -1.124% | |
| 2024-10-17 | 25.04 | 25.04 | 24.90 | 24.90 | 0.000% | 1,714 | -1.124% | |
| 2024-10-16 | 24.95 | 24.95 | 24.73 | 24.90 | -1.308% | 5,301 | -1.124% | |
| 2024-10-15 | 25.23 | 25.23 | 25.23 | 25.23 | +1.366% | 106 | -2.418% | |
| 2024-10-08 | 24.89 | 24.89 | 24.89 | 24.89 | 0.000% | 132 | -1.085% | |
| 2024-10-07 | 24.87 | 24.89 | 24.87 | 24.89 | -0.599% | 428 | -1.085% | |
| 2024-10-01 | 24.87 | 25.04 | 24.87 | 25.04 | -0.279% | 865 | -1.677% | |
| 2024-09-26 | 25.08 | 25.11 | 24.99 | 25.11 | +1.006% | 2,521 | -1.951% | |
| 2024-09-25 | 24.86 | 24.86 | 24.86 | 24.86 | -0.758% | 601 | -0.965% | |
| 2024-09-24 | 24.90 | 25.05 | 24.79 | 25.05 | 0.000% | 1,310 | -1.717% | |
| 2024-09-19 | 24.90 | 25.05 | 24.90 | 25.05 | -0.477% | 1,275 | -1.717% | |
| 2024-09-16 | 25.17 | 25.17 | 25.17 | 25.17 | +0.640% | 222 | -2.185% | |
| 2024-09-13 | 25.01 | 25.01 | 25.01 | 25.01 | -0.279% | 182 | -1.559% | |
| 2024-09-12 | 25.05 | 25.08 | 25.05 | 25.08 | +0.400% | 314 | -1.834% | |
| 2024-09-06 | 25.01 | 25.01 | 24.98 | 24.98 | -1.692% | 800 | -1.441% | |
| 2024-09-03 | 25.41 | 25.41 | 25.41 | 25.41 | -0.353% | 127 | -3.109% | |
| 2024-08-30 | 25.50 | 25.50 | 25.50 | 25.50 | +0.201% | 213 | -3.451% | |
| 2024-08-29 | 25.42 | 25.45 | 25.42 | 25.45 | +0.988% | 517 | -3.257% | |
| 2024-08-28 | 25.20 | 25.20 | 25.20 | 25.20 | +0.760% | 505 | -2.302% | |
| 2024-08-22 | 25.01 | 25.01 | 25.01 | 25.01 | +0.240% | 100 | -1.559% | |
| 2024-08-19 | 25.27 | 25.27 | 24.92 | 24.95 | -2.157% | 1,391 | -1.323% | |
| 2024-08-15 | 25.50 | 25.50 | 25.50 | 25.50 | +0.236% | 100 | -3.451% | |
| 2024-08-13 | 25.44 | 25.44 | 25.44 | 25.44 | +0.553% | 101 | -3.223% | |
| 2024-08-12 | 25.30 | 25.30 | 25.30 | 25.30 | +0.998% | 100 | -2.688% | |
| 2024-08-07 | 25.07 | 25.07 | 25.05 | 25.05 | -0.080% | 1,600 | -1.717% | |
| 2024-08-05 | 25.08 | 25.08 | 25.07 | 25.07 | -2.070% | 762 | -1.795% | |
| 2024-08-01 | 25.60 | 25.60 | 25.60 | 25.60 | +0.432% | 292 | -3.828% | |
| 2024-07-31 | 25.49 | 25.49 | 25.49 | 25.49 | +1.756% | 585 | -3.413% | |
| 2024-07-30 | 25.04 | 25.05 | 25.04 | 25.05 | +0.040% | 1,384 | -1.717% | |
| 2024-07-29 | 24.99 | 25.06 | 24.99 | 25.04 | -0.040% | 1,400 | -1.677% | |
| 2024-07-26 | 24.88 | 25.05 | 24.88 | 25.05 | +1.417% | 1,900 | -1.717% | |
| 2024-07-25 | 24.70 | 24.70 | 24.70 | 24.70 | 0.000% | 278 | -0.324% | |
| 2024-07-24 | 24.56 | 24.85 | 24.56 | 24.70 | -2.564% | 8,926 | -0.324% | |
| 2024-07-17 | 25.35 | 25.35 | 25.35 | 25.35 | -0.354% | 101 | -2.880% | |
| 2024-07-16 | 25.33 | 25.44 | 25.33 | 25.44 | +1.679% | 505 | -3.223% | |
| 2024-07-15 | 25.02 | 25.02 | 25.02 | 25.02 | +0.040% | 106 | -1.599% | |
| 2024-07-10 | 25.25 | 25.25 | 25.01 | 25.01 | -1.883% | 2,100 | -1.559% | |
| 2024-07-05 | 25.49 | 25.49 | 25.49 | 25.49 | +0.552% | 100 | -3.413% | |
| 2024-07-02 | 25.32 | 25.40 | 25.32 | 25.35 | +0.356% | 1,711 | -2.880% | |
| 2024-06-18 | 25.26 | 25.26 | 25.26 | 25.26 | -0.669% | 100 | -2.534% | |
| 2024-06-17 | 25.43 | 25.43 | 25.43 | 25.43 | +0.079% | 109 | -3.185% | |
| 2024-06-14 | 25.38 | 25.41 | 25.38 | 25.41 | -0.078% | 240 | -3.109% | Div $0.127 |
| 2024-06-13 | 25.43 | 25.43 | 25.43 | 25.43 | +1.720% | 150 | -3.185% | |
| 2024-06-11 | 25.00 | 25.00 | 24.99 | 25.00 | 0.000% | 2,000 | -1.520% | |
| 2024-06-10 | 25.00 | 25.00 | 25.00 | 25.00 | +0.321% | 1,029 | -1.520% | |
| 2024-06-06 | 25.00 | 25.01 | 24.92 | 24.92 | -0.320% | 1,000 | -1.204% | |
| 2024-06-05 | 25.00 | 25.00 | 25.00 | 25.00 | -0.279% | 2,501 | -1.520% | |
| 2024-05-22 | 24.86 | 25.07 | 24.86 | 25.07 | -1.221% | 2,500 | -1.795% | |
| 2024-05-21 | 25.35 | 25.42 | 25.35 | 25.38 | +0.834% | 502 | -2.994% | |
| 2024-05-20 | 25.17 | 25.17 | 25.17 | 25.17 | 0.000% | 102 | -2.185% | |
| 2024-05-15 | 25.17 | 25.17 | 25.17 | 25.17 | +1.206% | 100 | -2.185% | |
| 2024-05-13 | 24.84 | 24.87 | 24.83 | 24.87 | -1.113% | 1,000 | -1.005% | |
| 2024-05-06 | 25.01 | 25.15 | 25.01 | 25.15 | +0.600% | 200 | -2.107% | |
| 2024-04-29 | 25.00 | 25.00 | 25.00 | 25.00 | -1.691% | 400 | -1.520% | |
| 2024-04-24 | 25.43 | 25.43 | 25.43 | 25.43 | 0.000% | 100 | -3.185% | |
| 2024-04-19 | 24.90 | 25.43 | 24.90 | 25.43 | +1.315% | 269 | -3.185% | |
| 2024-04-18 | 25.10 | 25.10 | 25.10 | 25.10 | -1.298% | 106 | -1.912% | |
| 2024-04-17 | 25.43 | 25.43 | 25.43 | 25.43 | 0.000% | 102 | -3.185% | |
| 2024-04-15 | 25.43 | 25.43 | 25.43 | 25.43 | +1.679% | 104 | -3.185% | |
| 2024-04-11 | 24.88 | 25.01 | 24.88 | 25.01 | +0.040% | 267 | -1.559% | |
| 2024-03-27 | 25.45 | 25.45 | 25.00 | 25.00 | -0.990% | 1,332 | -1.520% | |
| 2024-03-22 | 25.25 | 25.25 | 25.25 | 25.25 | +0.798% | 1,884 | -2.495% | |
| 2024-03-21 | 25.05 | 25.05 | 25.05 | 25.05 | 0.000% | 448 | -1.717% | |
| 2024-03-20 | 25.05 | 25.05 | 25.05 | 25.05 | 0.000% | 979 | -1.717% | |
| 2024-03-19 | 25.05 | 25.05 | 25.05 | 25.05 | +0.401% | 1,700 | -1.717% | |
| 2024-03-18 | 24.95 | 24.95 | 24.95 | 24.95 | -0.399% | 101 | -1.323% | |
| 2024-03-15 | 25.05 | 25.05 | 25.05 | 25.05 | 0.000% | 1,400 | -1.717% | |
| 2024-03-14 | 25.02 | 25.05 | 24.98 | 25.05 | +0.040% | 2,000 | -1.717% | |
| 2024-03-13 | 25.03 | 25.04 | 25.03 | 25.04 | -0.040% | 300 | -1.677% | |
| 2024-03-12 | 25.00 | 25.05 | 24.99 | 25.05 | +1.417% | 2,000 | -1.717% | |
| 2024-03-06 | 25.07 | 25.07 | 24.70 | 24.70 | +0.000% | 1,100 | -0.324% | |
| 2024-02-29 | 24.70 | 24.70 | 24.70 | 24.70 | +0.122% | 428 | -0.324% | |
| 2024-02-22 | 24.67 | 24.67 | 24.67 | 24.67 | -1.043% | 100 | -0.203% | |
| 2024-02-21 | 24.93 | 24.93 | 24.93 | 24.93 | +0.080% | 557 | -1.243% | |
| 2024-02-15 | 25.35 | 25.35 | 24.91 | 24.91 | -1.736% | 316 | -1.164% | |
| 2024-02-06 | 25.34 | 25.35 | 25.34 | 25.35 | +2.053% | 820 | -2.880% | |
| 2024-02-05 | 24.80 | 24.84 | 24.80 | 24.84 | -1.389% | 296 | -0.886% | |
| 2024-02-02 | 25.19 | 25.19 | 25.19 | 25.19 | +1.532% | 294 | -2.263% | |
| 2024-02-01 | 24.80 | 24.81 | 24.80 | 24.81 | -1.509% | 300 | -0.766% | |
| 2024-01-30 | 25.19 | 25.19 | 25.19 | 25.19 | +1.573% | 290 | -2.263% | |
| 2024-01-29 | 24.80 | 24.80 | 24.80 | 24.80 | -1.548% | 101 | -0.726% | |
| 2024-01-23 | 24.67 | 25.19 | 24.67 | 25.19 | +1.675% | 1,710 | -2.263% | |
| 2024-01-22 | 24.77 | 24.77 | 24.77 | 24.77 | +0.141% | 100 | -0.626% | |
| 2024-01-19 | 24.75 | 24.90 | 24.53 | 24.74 | -0.483% | 2,400 | -0.485% | |
| 2024-01-17 | 24.86 | 24.86 | 24.86 | 24.86 | -0.221% | 297 | -0.965% | |
| 2024-01-12 | 24.53 | 24.91 | 24.49 | 24.91 | -1.366% | 2,104 | -1.184% | |
| 2024-01-11 | 25.26 | 25.26 | 25.26 | 25.26 | +0.477% | 196 | -2.534% | |
| 2024-01-05 | 25.14 | 25.14 | 25.14 | 25.14 | 0.000% | 461 | -2.068% | |
| 2024-01-04 | 25.14 | 25.14 | 25.14 | 25.14 | +0.119% | 100 | -2.068% | |
| 2023-12-29 | 25.11 | 25.11 | 25.11 | 25.11 | -0.357% | 100 | -1.951% | |
| 2023-12-28 | 25.20 | 25.20 | 25.20 | 25.20 | +2.857% | 400 | -2.302% | |
| 2023-12-22 | 25.20 | 25.20 | 24.48 | 24.50 | -1.606% | 751 | +0.490% | |
| 2023-12-20 | 24.82 | 24.90 | 24.80 | 24.90 | +0.201% | 1,215 | -1.124% | |
| 2023-12-19 | 24.85 | 24.90 | 24.85 | 24.85 | 0.000% | 902 | -0.926% | |
| 2023-12-18 | 24.85 | 24.85 | 24.85 | 24.85 | 0.000% | 315 | -0.926% | |
| 2023-12-15 | 24.71 | 24.85 | 24.71 | 24.85 | +1.636% | 1,942 | -0.926% | |
| 2023-12-13 | 24.81 | 24.85 | 24.36 | 24.45 | -1.610% | 2,200 | +0.695% | |
| 2023-12-12 | 24.63 | 24.85 | 24.63 | 24.85 | 0.000% | 3,000 | -0.926% | |
| 2023-12-08 | 24.63 | 24.85 | 24.63 | 24.85 | +0.001% | 2,390 | -0.926% | |
| 2023-12-07 | 24.63 | 24.85 | 24.63 | 24.85 | +0.958% | 2,599 | -0.924% | |
| 2023-12-06 | 24.68 | 24.68 | 24.47 | 24.61 | +0.383% | 1,199 | +0.024% | |
| 2023-11-29 | 24.52 | 24.52 | 24.48 | 24.52 | +0.122% | 800 | +0.408% | |
| 2023-11-28 | 24.49 | 24.49 | 24.49 | 24.49 | +0.081% | 267 | +0.531% | |
| 2023-11-27 | 24.47 | 24.47 | 24.47 | 24.47 | -1.211% | 200 | +0.613% | |
| 2023-11-21 | 24.50 | 24.77 | 24.48 | 24.77 | +0.202% | 1,070 | -0.606% | |
| 2023-11-17 | 24.72 | 24.72 | 24.72 | 24.72 | -1.396% | 101 | -0.405% | |
| 2023-11-15 | 25.07 | 25.07 | 25.07 | 25.07 | 0.000% | 100 | -1.795% | |
| 2023-11-09 | 25.07 | 25.07 | 25.07 | 25.07 | +0.400% | 605 | -1.795% | |
| 2023-11-03 | 24.97 | 24.97 | 24.97 | 24.97 | -0.240% | 1,033 | -1.402% | |
| 2023-11-02 | 24.45 | 25.03 | 24.45 | 25.03 | +2.372% | 300 | -1.638% | |
| 2023-11-01 | 24.57 | 24.57 | 24.45 | 24.45 | -2.473% | 402 | +0.695% | |
| 2023-10-27 | 25.07 | 25.07 | 25.07 | 25.07 | +0.320% | 1,100 | -1.795% | |
| 2023-10-25 | 24.99 | 24.99 | 24.99 | 24.99 | +1.011% | 659 | -1.481% | |
| 2023-10-24 | 24.86 | 24.86 | 24.46 | 24.74 | +0.733% | 699 | -0.485% | |
| 2023-10-23 | 24.47 | 24.57 | 24.47 | 24.56 | -2.034% | 555 | +0.244% | |
| 2023-10-20 | 25.04 | 25.07 | 25.04 | 25.07 | +0.360% | 687 | -1.795% | |
| 2023-10-19 | 24.98 | 24.98 | 24.98 | 24.98 | -0.359% | 147 | -1.441% | |
| 2023-10-18 | 25.07 | 25.07 | 25.07 | 25.07 | +2.368% | 500 | -1.795% | |
| 2023-10-17 | 24.98 | 25.07 | 24.48 | 24.49 | -1.765% | 1,226 | +0.531% | |
| 2023-10-13 | 24.98 | 24.98 | 24.93 | 24.93 | +1.241% | 923 | -1.243% | |
| 2023-10-12 | 25.07 | 25.07 | 24.62 | 24.62 | -1.777% | 2,100 | -0.018% | |
| 2023-10-10 | 25.00 | 25.07 | 25.00 | 25.07 | +1.601% | 400 | -1.795% | |
| 2023-10-09 | 25.00 | 25.00 | 24.68 | 24.68 | -1.300% | 600 | -0.223% | |
| 2023-10-05 | 24.81 | 25.00 | 24.78 | 25.00 | +1.916% | 2,281 | -1.520% | |
| 2023-10-04 | 24.53 | 24.53 | 24.53 | 24.53 | -1.723% | 1,679 | +0.367% | |
| 2023-10-03 | 24.75 | 24.96 | 24.75 | 24.96 | -0.160% | 400 | -1.362% | |
| 2023-10-02 | 25.00 | 25.00 | 25.00 | 25.00 | +0.040% | 331 | -1.520% | |
| 2023-09-28 | 24.99 | 24.99 | 24.99 | 24.99 | -0.040% | 600 | -1.481% | |
| 2023-09-27 | 24.99 | 25.00 | 24.95 | 25.00 | -0.239% | 800 | -1.520% | |
| 2023-09-25 | 24.80 | 25.06 | 24.80 | 25.06 | +3.298% | 501 | -1.756% | |
| 2023-09-22 | 25.06 | 25.06 | 24.22 | 24.26 | -3.192% | 2,600 | +1.484% | |
| 2023-09-21 | 25.06 | 25.06 | 25.06 | 25.06 | 0.000% | 900 | -1.756% | |
| 2023-09-15 | 25.06 | 25.06 | 25.06 | 25.06 | 0.000% | 100 | -1.756% | |
| 2023-09-11 | 25.06 | 25.06 | 25.06 | 25.06 | +0.080% | 422 | -1.756% | |
| 2023-09-06 | 25.04 | 25.04 | 25.04 | 25.04 | 0.000% | 256 | -1.677% | |
| 2023-09-05 | 25.01 | 25.04 | 25.01 | 25.04 | +0.080% | 1,025 | -1.677% | |
| 2023-09-01 | 25.04 | 25.04 | 25.02 | 25.02 | -0.079% | 468 | -1.599% | |
| 2023-08-30 | 25.18 | 25.18 | 24.70 | 25.04 | +0.556% | 4,037 | -1.676% | |
| 2023-08-29 | 24.44 | 25.40 | 24.44 | 24.90 | +0.045% | 2,939 | -1.129% | |
| 2023-08-28 | 24.89 | 24.89 | 24.89 | 24.89 | 0.000% | 1,300 | -1.085% | |
| 2023-08-25 | 24.89 | 24.89 | 24.89 | 24.89 | +0.242% | 126 | -1.085% | |
| 2023-08-22 | 24.50 | 24.83 | 24.50 | 24.83 | -0.241% | 900 | -0.846% | |
| 2023-08-21 | 25.00 | 25.00 | 24.89 | 24.89 | 0.000% | 666 | -1.085% | |
| 2023-08-18 | 24.49 | 24.89 | 24.49 | 24.89 | 0.000% | 458 | -1.085% | |
| 2023-08-17 | 24.89 | 24.89 | 24.89 | 24.89 | 0.000% | 990 | -1.085% | |
| 2023-08-16 | 24.89 | 24.89 | 24.89 | 24.89 | 0.000% | 102 | -1.085% | |
| 2023-08-14 | 24.70 | 24.89 | 24.70 | 24.89 | +0.444% | 1,320 | -1.085% | |
| 2023-08-11 | 24.78 | 24.78 | 24.78 | 24.78 | 0.000% | 409 | -0.646% |