GJP
Synthetic Fixed Income Securities on the behalf of STRATS for Dominion Resources Series 2005-6
stockNYSEStructured Product
Market OpenOct 2, 2026 3:05:23 PM EDT
23.98USD-1.560%(-0.38)4,801
GJP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.99 | 24.75 | 23.98 | 24.40 | +0.164% | 4,801 | 0.000% | |
| 2026-09-30 | 24.23 | 24.69 | 24.22 | 24.36 | +0.578% | 4,888 | +0.164% | |
| 2026-09-29 | 24.48 | 24.48 | 24.22 | 24.22 | 0.000% | 1,139 | +0.743% | |
| 2026-09-28 | 24.22 | 24.22 | 24.22 | 24.22 | -1.062% | 200 | +0.743% | |
| 2026-09-24 | 24.49 | 24.50 | 24.48 | 24.48 | +0.038% | 2,001 | -0.327% | |
| 2026-09-23 | 24.51 | 24.51 | 24.47 | 24.47 | +0.043% | 1,300 | -0.289% | |
| 2026-09-22 | 24.46 | 24.46 | 24.46 | 24.46 | -0.811% | 1,300 | -0.245% | |
| 2026-09-21 | 24.66 | 24.66 | 24.66 | 24.66 | +0.776% | 250 | -1.054% | |
| 2026-09-18 | 24.47 | 24.47 | 24.47 | 24.47 | +0.907% | 1,100 | -0.286% | |
| 2026-09-16 | 24.23 | 24.27 | 24.23 | 24.25 | -0.960% | 700 | +0.619% | |
| 2026-09-15 | 24.48 | 24.48 | 24.48 | 24.48 | -0.508% | 1,003 | -0.347% | |
| 2026-09-09 | 24.47 | 24.61 | 24.47 | 24.61 | +0.449% | 828 | -0.853% | |
| 2026-09-02 | 24.50 | 24.50 | 24.48 | 24.50 | 0.000% | 6,100 | -0.408% | |
| 2026-09-01 | 24.50 | 24.50 | 24.50 | 24.50 | -0.850% | 264 | -0.408% | |
| 2026-08-31 | 24.70 | 24.71 | 24.70 | 24.71 | -0.162% | 4,469 | -1.255% | |
| 2026-08-26 | 24.75 | 24.75 | 24.73 | 24.75 | +0.121% | 3,200 | -1.414% | |
| 2026-08-10 | 24.47 | 24.72 | 24.47 | 24.72 | 0.000% | 1,401 | -1.294% | |
| 2026-08-07 | 24.72 | 24.72 | 24.72 | 24.72 | 0.000% | 4,800 | -1.294% | |
| 2026-08-06 | 24.72 | 24.80 | 24.72 | 24.72 | 0.000% | 4,000 | -1.294% | |
| 2026-08-05 | 24.72 | 24.73 | 24.72 | 24.72 | +1.022% | 1,123 | -1.294% | |
| 2026-08-03 | 24.47 | 24.47 | 24.47 | 24.47 | +1.158% | 202 | -0.286% | |
| 2026-07-29 | 24.19 | 24.19 | 24.19 | 24.19 | -1.144% | 802 | +0.868% | |
| 2026-07-23 | 24.51 | 24.51 | 24.47 | 24.47 | -0.082% | 1,648 | -0.286% | |
| 2026-07-21 | 24.51 | 24.51 | 24.49 | 24.49 | -0.488% | 407 | -0.367% | |
| 2026-07-16 | 24.61 | 24.61 | 24.61 | 24.61 | -0.000% | 3,000 | -0.853% | |
| 2026-07-15 | 24.62 | 24.62 | 24.61 | 24.61 | -0.565% | 1,908 | -0.854% | |
| 2026-07-08 | 24.72 | 24.75 | 24.72 | 24.75 | +1.144% | 5,327 | -1.414% | |
| 2026-07-06 | 24.47 | 24.47 | 24.47 | 24.47 | 0.000% | 100 | -0.286% | |
| 2026-06-30 | 24.47 | 24.47 | 24.47 | 24.47 | 0.000% | 910 | -0.286% | |
| 2026-06-29 | 24.47 | 24.47 | 24.47 | 24.47 | +0.534% | 810 | -0.286% | |
| 2026-06-24 | 24.34 | 24.34 | 24.34 | 24.34 | +0.413% | 203 | +0.247% | |
| 2026-06-18 | 24.26 | 24.26 | 24.24 | 24.24 | -0.940% | 1,000 | +0.660% | |
| 2026-06-16 | 24.47 | 24.47 | 24.47 | 24.47 | +0.991% | 754 | -0.286% | |
| 2026-06-10 | 24.23 | 24.23 | 24.23 | 24.23 | +1.084% | 102 | +0.702% | |
| 2026-06-05 | 24.12 | 24.12 | 23.97 | 23.97 | -1.802% | 2,600 | +1.793% | |
| 2026-06-03 | 24.41 | 24.41 | 24.41 | 24.41 | -0.893% | 184 | -0.041% | |
| 2026-05-20 | 24.63 | 24.63 | 24.63 | 24.63 | +0.613% | 163 | -0.934% | |
| 2026-05-06 | 24.47 | 24.48 | 24.47 | 24.48 | -0.151% | 2,976 | -0.327% | |
| 2026-05-05 | 24.01 | 24.52 | 23.63 | 24.52 | +0.152% | 751 | -0.478% | |
| 2026-04-30 | 24.47 | 24.48 | 24.20 | 24.48 | +0.041% | 1,594 | -0.327% | |
| 2026-04-29 | 24.57 | 24.57 | 24.47 | 24.47 | -1.051% | 600 | -0.286% | |
| 2026-04-15 | 24.58 | 24.73 | 24.58 | 24.73 | +0.631% | 1,006 | -1.334% | |
| 2026-03-31 | 24.41 | 24.69 | 24.40 | 24.57 | +1.132% | 848 | -0.712% | |
| 2026-03-30 | 24.52 | 24.70 | 24.15 | 24.30 | -0.897% | 6,080 | +0.412% | |
| 2026-03-27 | 24.75 | 24.75 | 24.52 | 24.52 | -0.849% | 1,397 | -0.489% | |
| 2026-03-26 | 25.00 | 25.01 | 24.73 | 24.73 | -1.080% | 1,354 | -1.334% | |
| 2026-03-13 | 25.00 | 25.00 | 25.00 | 25.00 | +1.010% | 622 | -2.400% | |
| 2026-03-12 | 24.54 | 24.75 | 24.54 | 24.75 | +0.938% | 1,269 | -1.414% | |
| 2026-03-10 | 24.49 | 24.52 | 24.49 | 24.52 | -0.247% | 709 | -0.489% | |
| 2026-03-09 | 24.95 | 24.95 | 24.58 | 24.58 | -0.684% | 1,220 | -0.735% | |
| 2026-03-05 | 24.75 | 24.76 | 24.75 | 24.75 | +0.061% | 2,700 | -1.414% | |
| 2026-02-27 | 24.73 | 24.73 | 24.73 | 24.73 | +0.300% | 400 | -1.354% | |
| 2026-02-26 | 24.66 | 24.66 | 24.66 | 24.66 | +0.534% | 835 | -1.058% | |
| 2026-02-18 | 24.74 | 25.02 | 24.46 | 24.53 | -1.958% | 2,473 | -0.530% | |
| 2026-02-09 | 24.85 | 25.05 | 24.84 | 25.02 | +2.752% | 4,865 | -2.478% | |
| 2026-02-06 | 24.75 | 24.90 | 24.35 | 24.35 | -0.409% | 3,989 | +0.205% | |
| 2026-01-30 | 24.45 | 24.49 | 24.45 | 24.45 | -0.041% | 1,190 | -0.204% | |
| 2026-01-28 | 24.47 | 24.90 | 24.46 | 24.46 | +0.041% | 2,815 | -0.245% | |
| 2026-01-27 | 24.35 | 24.45 | 24.26 | 24.45 | -1.411% | 500 | -0.204% | |
| 2026-01-26 | 24.90 | 24.90 | 24.80 | 24.80 | -0.362% | 750 | -1.613% | |
| 2026-01-22 | 24.81 | 24.89 | 24.81 | 24.89 | +0.161% | 1,000 | -1.969% | |
| 2025-12-30 | 24.85 | 24.85 | 24.85 | 24.85 | 0.000% | 2,954 | -1.811% | |
| 2025-12-29 | 24.85 | 24.85 | 24.85 | 24.85 | 0.000% | 1,000 | -1.811% | |
| 2025-12-23 | 24.87 | 24.88 | 24.85 | 24.85 | -0.600% | 447 | -1.811% | |
| 2025-12-19 | 24.95 | 25.02 | 24.94 | 25.00 | +0.402% | 9,569 | -2.400% | |
| 2025-12-18 | 24.90 | 24.90 | 24.90 | 24.90 | 0.000% | 106 | -2.008% | |
| 2025-12-16 | 24.90 | 24.90 | 24.90 | 24.90 | +0.404% | 206 | -2.008% | |
| 2025-12-11 | 24.80 | 24.80 | 24.80 | 24.80 | -0.800% | 135 | -1.613% | |
| 2025-12-08 | 24.96 | 25.00 | 24.96 | 25.00 | +1.420% | 2,042 | -2.400% | |
| 2025-12-04 | 24.66 | 24.66 | 24.65 | 24.65 | -0.605% | 500 | -1.014% | |
| 2025-12-03 | 24.60 | 24.85 | 24.60 | 24.80 | +0.731% | 4,994 | -1.613% | |
| 2025-12-02 | 24.62 | 24.62 | 24.62 | 24.62 | 0.000% | 100 | -0.894% | |
| 2025-12-01 | 24.85 | 24.85 | 24.62 | 24.62 | -0.926% | 377 | -0.894% | |
| 2025-11-26 | 24.79 | 24.85 | 24.70 | 24.85 | +0.811% | 6,382 | -1.811% | |
| 2025-11-25 | 24.36 | 24.65 | 24.36 | 24.65 | -1.004% | 7,530 | -1.014% | |
| 2025-11-21 | 24.90 | 24.90 | 24.90 | 24.90 | +1.426% | 380 | -2.008% | |
| 2025-11-20 | 24.55 | 24.55 | 24.55 | 24.55 | -1.117% | 200 | -0.611% | |
| 2025-11-18 | 24.83 | 24.83 | 24.83 | 24.83 | -0.292% | 1,000 | -1.721% | |
| 2025-11-10 | 24.90 | 24.90 | 24.90 | 24.90 | 0.000% | 200 | -2.008% | |
| 2025-11-07 | 24.90 | 24.90 | 24.90 | 24.90 | +0.403% | 205 | -2.008% | |
| 2025-11-06 | 24.83 | 24.83 | 24.80 | 24.80 | -0.402% | 2,250 | -1.613% | |
| 2025-11-05 | 24.90 | 24.90 | 24.58 | 24.90 | -0.160% | 1,550 | -2.008% | |
| 2025-10-31 | 24.94 | 24.94 | 24.94 | 24.94 | -0.040% | 150 | -2.165% | |
| 2025-10-28 | 24.93 | 24.95 | 24.58 | 24.95 | +0.605% | 1,063 | -2.204% | |
| 2025-10-24 | 24.50 | 24.80 | 24.50 | 24.80 | 0.000% | 400 | -1.613% | |
| 2025-10-22 | 24.80 | 24.80 | 24.80 | 24.80 | 0.000% | 1,002 | -1.613% | |
| 2025-10-21 | 24.80 | 24.80 | 24.80 | 24.80 | -0.800% | 200 | -1.613% | |
| 2025-10-15 | 24.42 | 25.00 | 24.42 | 25.00 | +0.604% | 239 | -2.400% | |
| 2025-10-10 | 24.76 | 24.85 | 24.52 | 24.85 | +0.404% | 841 | -1.811% | |
| 2025-10-01 | 24.75 | 24.75 | 24.75 | 24.75 | +0.406% | 348 | -1.414% | |
| 2025-09-29 | 25.00 | 25.00 | 24.65 | 24.65 | 0.000% | 5,607 | -1.014% | |
| 2025-09-26 | 25.00 | 25.00 | 24.65 | 24.65 | -0.705% | 1,100 | -1.014% | |
| 2025-09-25 | 25.00 | 25.00 | 24.82 | 24.82 | -0.700% | 1,023 | -1.712% | |
| 2025-09-19 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 600 | -2.400% | |
| 2025-09-18 | 24.70 | 25.00 | 24.68 | 25.00 | +0.327% | 1,581 | -2.400% | |
| 2025-09-16 | 24.92 | 24.92 | 24.92 | 24.92 | +1.958% | 1,007 | -2.081% | |
| 2025-09-11 | 24.44 | 24.44 | 24.44 | 24.44 | -0.852% | 124 | -0.164% | |
| 2025-08-26 | 24.80 | 25.00 | 24.65 | 24.65 | -0.161% | 2,700 | -1.014% | |
| 2025-08-08 | 24.69 | 24.69 | 24.69 | 24.69 | -0.244% | 133 | -1.173% | |
| 2025-08-07 | 24.75 | 24.75 | 24.70 | 24.75 | -0.161% | 1,247 | -1.414% | |
| 2025-08-06 | 24.90 | 24.95 | 24.75 | 24.79 | +1.184% | 2,779 | -1.573% | |
| 2025-08-05 | 24.50 | 24.50 | 24.50 | 24.50 | -0.122% | 410 | -0.408% | |
| 2025-08-04 | 24.75 | 24.75 | 24.53 | 24.53 | +0.194% | 2,374 | -0.530% | |
| 2025-07-22 | 24.40 | 24.48 | 24.40 | 24.48 | -2.070% | 312 | -0.337% | |
| 2025-07-17 | 24.90 | 25.00 | 24.90 | 25.00 | +1.461% | 4,111 | -2.400% | |
| 2025-07-16 | 24.64 | 24.64 | 24.61 | 24.64 | +0.367% | 2,132 | -0.974% | |
| 2025-07-14 | 24.49 | 24.79 | 24.49 | 24.55 | +1.237% | 1,607 | -0.611% | |
| 2025-07-08 | 24.25 | 24.25 | 24.25 | 24.25 | -1.222% | 80 | +0.619% | |
| 2025-07-07 | 24.55 | 24.55 | 24.55 | 24.55 | -1.128% | 236 | -0.611% | |
| 2025-07-02 | 24.83 | 24.83 | 24.83 | 24.83 | +1.141% | 138 | -1.732% | |
| 2025-06-27 | 24.55 | 24.55 | 24.55 | 24.55 | -1.406% | 400 | -0.611% | |
| 2025-06-11 | 24.04 | 24.90 | 24.01 | 24.90 | +1.820% | 598 | -2.008% | |
| 2025-06-10 | 24.67 | 24.67 | 24.45 | 24.45 | -1.787% | 280 | -0.225% | |
| 2025-06-09 | 24.80 | 24.90 | 23.50 | 24.90 | +1.633% | 9,023 | -2.008% | |
| 2025-06-04 | 24.20 | 24.50 | 24.20 | 24.50 | -2.157% | 987 | -0.408% | |
| 2025-05-12 | 24.95 | 25.04 | 24.90 | 25.04 | +1.099% | 841 | -2.556% | |
| 2025-05-08 | 24.76 | 24.79 | 24.76 | 24.77 | +0.355% | 2,332 | -1.485% | |
| 2025-05-07 | 24.37 | 24.70 | 24.37 | 24.68 | +1.086% | 2,731 | -1.135% | |
| 2025-05-05 | 24.41 | 24.41 | 24.41 | 24.41 | +1.349% | 200 | -0.061% | |
| 2025-05-01 | 24.00 | 24.09 | 24.00 | 24.09 | -1.874% | 348 | +1.287% | |
| 2025-04-17 | 25.00 | 25.00 | 23.95 | 24.55 | +2.720% | 1,463 | -0.611% | |
| 2025-04-14 | 23.95 | 24.50 | 23.90 | 23.90 | 0.000% | 2,277 | +2.092% | |
| 2025-04-10 | 23.90 | 23.90 | 23.90 | 23.90 | -0.543% | 158 | +2.092% | |
| 2025-04-03 | 24.03 | 24.03 | 24.03 | 24.03 | -4.070% | 291 | +1.538% | |
| 2025-03-31 | 25.05 | 25.05 | 25.05 | 25.05 | 0.000% | 100 | -2.595% | |
| 2025-03-27 | 25.05 | 25.05 | 25.05 | 25.05 | +1.771% | 156 | -2.595% | |
| 2025-03-24 | 25.12 | 25.12 | 24.61 | 24.61 | -0.549% | 1,000 | -0.869% | |
| 2025-03-10 | 24.75 | 24.75 | 24.75 | 24.75 | +1.476% | 100 | -1.414% | |
| 2025-03-06 | 24.00 | 24.49 | 24.00 | 24.39 | -2.945% | 1,171 | +0.041% | |
| 2025-03-04 | 25.13 | 25.13 | 25.13 | 25.13 | +1.290% | 1,659 | -2.905% | |
| 2025-02-28 | 24.81 | 24.81 | 24.81 | 24.81 | -0.503% | 1,931 | -1.653% | |
| 2025-02-26 | 24.94 | 24.94 | 24.94 | 24.94 | -1.050% | 199 | -2.147% | |
| 2025-02-18 | 25.00 | 25.20 | 25.00 | 25.20 | +0.199% | 461 | -3.175% | |
| 2025-02-13 | 24.89 | 25.15 | 24.89 | 25.15 | +1.719% | 481 | -2.982% | |
| 2025-02-10 | 24.73 | 24.73 | 24.73 | 24.73 | -0.851% | 625 | -1.314% | |
| 2025-02-05 | 24.58 | 24.94 | 24.58 | 24.94 | +0.351% | 422 | -2.155% | |
| 2025-01-31 | 24.85 | 24.85 | 24.85 | 24.85 | +0.445% | 802 | -1.811% | |
| 2025-01-30 | 24.74 | 24.74 | 24.74 | 24.74 | -0.443% | 366 | -1.374% | |
| 2025-01-21 | 25.45 | 25.45 | 24.85 | 24.85 | -1.972% | 1,547 | -1.811% | |
| 2025-01-16 | 25.35 | 25.35 | 25.35 | 25.35 | +0.396% | 150 | -3.748% | |
| 2025-01-14 | 24.91 | 26.40 | 24.91 | 25.25 | +3.314% | 2,386 | -3.366% | |
| 2025-01-13 | 24.44 | 24.44 | 24.44 | 24.44 | -2.044% | 212 | -0.164% | |
| 2024-12-23 | 25.00 | 25.00 | 24.95 | 24.95 | +0.605% | 925 | -2.204% | |
| 2024-12-20 | 24.80 | 24.80 | 24.80 | 24.80 | -0.800% | 1,067 | -1.613% | |
| 2024-12-19 | 24.45 | 25.00 | 24.45 | 25.00 | -0.160% | 739 | -2.400% | |
| 2024-12-18 | 25.00 | 25.04 | 25.00 | 25.04 | +0.160% | 801 | -2.556% | |
| 2024-12-12 | 25.00 | 25.00 | 25.00 | 25.00 | +0.402% | 812 | -2.400% | |
| 2024-12-10 | 25.04 | 25.04 | 24.90 | 24.90 | +0.201% | 1,865 | -2.008% | |
| 2024-12-05 | 24.85 | 24.85 | 24.85 | 24.85 | -0.560% | 2,000 | -1.811% | |
| 2024-12-02 | 24.99 | 25.06 | 24.98 | 24.99 | 0.000% | 6,083 | -2.361% | |
| 2024-11-27 | 24.99 | 24.99 | 24.99 | 24.99 | -0.399% | 100 | -2.361% | |
| 2024-11-26 | 25.09 | 25.09 | 25.09 | 25.09 | +1.544% | 300 | -2.750% | |
| 2024-11-25 | 24.71 | 24.71 | 24.71 | 24.71 | -0.553% | 241 | -1.249% | |
| 2024-11-21 | 24.73 | 24.85 | 24.63 | 24.85 | -0.616% | 990 | -1.795% | |
| 2024-11-20 | 25.00 | 25.00 | 25.00 | 25.00 | +0.040% | 200 | -2.400% | |
| 2024-11-15 | 25.07 | 25.28 | 24.81 | 24.99 | +0.766% | 4,413 | -2.361% | |
| 2024-11-13 | 24.80 | 24.80 | 24.80 | 24.80 | +0.202% | 4,001 | -1.613% | |
| 2024-10-29 | 24.75 | 24.75 | 24.75 | 24.75 | -0.802% | 100 | -1.414% | |
| 2024-10-21 | 25.25 | 25.28 | 24.95 | 24.95 | 0.000% | 2,600 | -2.204% | |
| 2024-10-17 | 24.95 | 24.98 | 24.95 | 24.95 | 0.000% | 1,007 | -2.204% | |
| 2024-10-16 | 24.94 | 25.02 | 24.85 | 24.95 | -1.381% | 3,265 | -2.204% | |
| 2024-10-09 | 25.26 | 25.30 | 25.26 | 25.30 | +1.767% | 1,400 | -3.555% | |
| 2024-10-07 | 24.86 | 24.86 | 24.86 | 24.86 | 0.000% | 180 | -1.850% | |
| 2024-10-04 | 24.86 | 24.86 | 24.86 | 24.86 | 0.000% | 500 | -1.850% | |
| 2024-10-02 | 24.88 | 24.89 | 24.86 | 24.86 | 0.000% | 1,000 | -1.850% | |
| 2024-10-01 | 24.92 | 24.92 | 24.86 | 24.86 | -0.600% | 301 | -1.850% | |
| 2024-09-30 | 25.01 | 25.01 | 25.01 | 25.01 | -0.359% | 170 | -2.439% | |
| 2024-09-26 | 25.10 | 25.10 | 25.10 | 25.10 | +0.965% | 100 | -2.789% | |
| 2024-09-20 | 24.86 | 24.86 | 24.86 | 24.86 | -0.956% | 161 | -1.850% | |
| 2024-09-18 | 25.00 | 25.10 | 25.00 | 25.10 | +0.360% | 3,174 | -2.789% | |
| 2024-09-16 | 25.01 | 25.01 | 25.01 | 25.01 | -0.319% | 134 | -2.439% | |
| 2024-09-11 | 25.08 | 25.09 | 25.08 | 25.09 | +0.360% | 418 | -2.750% | |
| 2024-09-05 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 198 | -2.400% | |
| 2024-08-30 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 380 | -2.400% | |
| 2024-08-28 | 25.45 | 25.45 | 25.00 | 25.00 | -1.845% | 573 | -2.400% | |
| 2024-08-22 | 25.20 | 25.47 | 25.20 | 25.47 | +1.212% | 707 | -4.201% | |
| 2024-08-21 | 25.16 | 25.16 | 25.16 | 25.16 | +1.186% | 200 | -3.040% | |
| 2024-08-20 | 24.85 | 25.16 | 24.85 | 24.87 | -0.560% | 836 | -1.890% | |
| 2024-08-19 | 24.57 | 25.01 | 24.57 | 25.01 | +2.290% | 4,501 | -2.439% | |
| 2024-08-16 | 24.50 | 24.75 | 24.42 | 24.45 | -0.204% | 1,254 | -0.204% | |
| 2024-08-15 | 24.50 | 24.60 | 24.40 | 24.50 | -0.930% | 3,022 | -0.408% | |
| 2024-08-14 | 24.75 | 24.75 | 24.71 | 24.73 | -0.282% | 1,342 | -1.334% | Div $0.137 |
| 2024-08-13 | 25.22 | 25.22 | 24.51 | 24.80 | +0.303% | 6,148 | -1.613% | |
| 2024-08-12 | 24.73 | 24.73 | 24.73 | 24.73 | -0.302% | 100 | -1.314% | |
| 2024-08-08 | 24.80 | 25.25 | 23.15 | 24.80 | 0.000% | 2,927 | -1.613% | |
| 2024-08-07 | 24.83 | 25.25 | 24.80 | 24.80 | -0.800% | 2,580 | -1.613% | |
| 2024-08-05 | 24.86 | 25.00 | 24.86 | 25.00 | -0.715% | 1,326 | -2.400% | |
| 2024-07-30 | 25.18 | 25.18 | 25.18 | 25.18 | -2.160% | 100 | -3.098% | |
| 2024-07-26 | 25.74 | 25.74 | 25.74 | 25.74 | +3.192% | 316 | -5.191% | |
| 2024-07-25 | 25.04 | 25.25 | 24.86 | 24.94 | +0.120% | 2,776 | -2.165% | |
| 2024-07-15 | 24.87 | 24.91 | 24.87 | 24.91 | -2.122% | 203 | -2.047% | |
| 2024-07-12 | 25.45 | 25.45 | 25.45 | 25.45 | 0.000% | 1,580 | -4.126% | Div $0.134 |
| 2024-07-11 | 25.40 | 25.50 | 25.40 | 25.45 | +0.197% | 6,108 | -4.126% | |
| 2024-07-10 | 25.39 | 25.79 | 25.39 | 25.40 | +0.045% | 3,161 | -3.937% | |
| 2024-07-09 | 24.98 | 25.39 | 24.98 | 25.39 | -0.044% | 1,000 | -3.894% | |
| 2024-07-08 | 25.99 | 25.99 | 25.40 | 25.40 | +1.478% | 477 | -3.937% | |
| 2024-07-05 | 25.07 | 25.07 | 25.03 | 25.03 | -0.040% | 300 | -2.517% | |
| 2024-07-03 | 25.07 | 25.07 | 25.04 | 25.04 | -0.437% | 200 | -2.556% | |
| 2024-07-02 | 25.37 | 25.64 | 25.15 | 25.15 | -0.984% | 1,600 | -2.982% | |
| 2024-06-25 | 25.49 | 25.49 | 25.40 | 25.40 | 0.000% | 2,011 | -3.937% | |
| 2024-06-24 | 25.40 | 25.40 | 25.40 | 25.40 | -0.236% | 1,411 | -3.937% | |
| 2024-06-21 | 25.33 | 25.46 | 25.33 | 25.46 | +1.840% | 4,588 | -4.163% | |
| 2024-06-20 | 24.42 | 25.59 | 24.42 | 25.00 | 0.000% | 9,447 | -2.400% | |
| 2024-06-18 | 25.00 | 25.00 | 25.00 | 25.00 | -0.040% | 102 | -2.400% | |
| 2024-06-10 | 25.01 | 25.01 | 25.01 | 25.01 | +1.255% | 101 | -2.439% | |
| 2024-06-07 | 24.99 | 25.00 | 24.69 | 24.70 | -0.863% | 1,100 | -1.215% | |
| 2024-06-06 | 24.91 | 24.91 | 24.91 | 24.91 | +1.280% | 100 | -2.067% | |
| 2024-05-31 | 24.60 | 24.60 | 24.60 | 24.60 | +1.235% | 249 | -0.813% | |
| 2024-05-29 | 25.90 | 25.90 | 24.30 | 24.30 | -1.420% | 804 | +0.412% | |
| 2024-05-23 | 24.80 | 24.80 | 24.52 | 24.65 | +0.489% | 3,309 | -1.014% | |
| 2024-05-22 | 25.16 | 25.16 | 24.53 | 24.53 | -4.886% | 1,644 | -0.530% | |
| 2024-05-21 | 26.10 | 27.82 | 24.28 | 25.79 | +1.137% | 9,498 | -5.390% | |
| 2024-05-07 | 25.40 | 25.50 | 25.40 | 25.50 | +3.513% | 3,302 | -4.314% | |
| 2024-05-03 | 24.45 | 25.42 | 24.45 | 24.63 | -0.223% | 465 | -0.953% | |
| 2024-05-01 | 24.69 | 24.69 | 24.69 | 24.69 | +1.897% | 100 | -1.173% | |
| 2024-04-29 | 24.39 | 24.60 | 24.23 | 24.23 | -2.338% | 940 | +0.702% | |
| 2024-04-25 | 24.81 | 24.81 | 24.81 | 24.81 | +2.563% | 175 | -1.653% | |
| 2024-04-15 | 24.19 | 24.19 | 24.19 | 24.19 | -3.779% | 216 | +0.868% | |
| 2024-04-11 | 25.14 | 25.14 | 25.14 | 25.14 | 0.000% | 436 | -2.944% | |
| 2024-04-03 | 25.14 | 25.14 | 25.09 | 25.14 | +1.167% | 1,000 | -2.944% | |
| 2024-04-01 | 24.70 | 24.85 | 24.70 | 24.85 | +0.202% | 787 | -1.811% | |
| 2024-03-19 | 24.68 | 24.80 | 24.68 | 24.80 | +0.486% | 859 | -1.613% | |
| 2024-03-18 | 24.42 | 24.68 | 24.42 | 24.68 | 0.000% | 275 | -1.135% | |
| 2024-03-12 | 24.21 | 24.68 | 24.21 | 24.68 | -0.081% | 214 | -1.135% | |
| 2024-03-11 | 24.50 | 24.70 | 24.50 | 24.70 | +0.081% | 792 | -1.215% | |
| 2024-02-29 | 24.68 | 24.68 | 24.68 | 24.68 | -2.063% | 150 | -1.135% | |
| 2024-02-16 | 25.20 | 25.20 | 25.20 | 25.20 | +1.205% | 126 | -3.175% | |
| 2024-02-14 | 24.90 | 24.90 | 24.90 | 24.90 | -0.678% | 310 | -2.008% | |
| 2024-02-08 | 25.09 | 25.10 | 25.07 | 25.07 | +2.327% | 1,617 | -2.673% | |
| 2024-02-05 | 23.96 | 24.50 | 23.50 | 24.50 | +0.155% | 1,086 | -0.408% | |
| 2024-02-02 | 24.40 | 24.46 | 24.40 | 24.46 | +0.833% | 1,135 | -0.254% | |
| 2024-01-23 | 24.26 | 24.26 | 24.26 | 24.26 | -0.165% | 700 | +0.577% | |
| 2024-01-19 | 24.31 | 24.31 | 24.28 | 24.30 | -0.410% | 427 | +0.412% | |
| 2024-01-17 | 24.40 | 24.40 | 24.40 | 24.40 | +0.205% | 574 | 0.000% | |
| 2024-01-16 | 24.35 | 24.35 | 24.35 | 24.35 | +0.371% | 119 | +0.205% | |
| 2024-01-12 | 24.26 | 24.26 | 24.26 | 24.26 | -1.178% | 100 | +0.577% | |
| 2024-01-04 | 24.55 | 24.55 | 24.55 | 24.55 | -1.210% | 150 | -0.608% | |
| 2024-01-03 | 24.84 | 24.85 | 24.80 | 24.85 | +0.202% | 1,999 | -1.811% | |
| 2023-12-28 | 24.80 | 24.80 | 24.80 | 24.80 | +0.202% | 400 | -1.613% | |
| 2023-12-27 | 24.75 | 24.75 | 24.75 | 24.75 | 0.000% | 1,500 | -1.414% | |
| 2023-12-26 | 24.75 | 24.75 | 24.75 | 24.75 | -0.001% | 862 | -1.414% | |
| 2023-12-21 | 24.75 | 24.75 | 24.75 | 24.75 | +0.001% | 280 | -1.415% | |
| 2023-12-15 | 24.75 | 24.75 | 24.75 | 24.75 | 0.000% | 121 | -1.414% | |
| 2023-12-14 | 24.75 | 24.75 | 24.75 | 24.75 | -1.394% | 800 | -1.414% | |
| 2023-12-13 | 25.10 | 25.10 | 25.10 | 25.10 | +0.844% | 100 | -2.789% | |
| 2023-12-08 | 24.89 | 24.89 | 24.89 | 24.89 | +1.302% | 2,517 | -1.969% | |
| 2023-12-07 | 24.89 | 24.89 | 24.57 | 24.57 | +0.130% | 1,764 | -0.692% | |
| 2023-12-06 | 24.29 | 24.54 | 24.27 | 24.54 | +1.188% | 1,200 | -0.563% | |
| 2023-11-13 | 24.25 | 24.25 | 24.25 | 24.25 | -2.218% | 100 | +0.619% | |
| 2023-11-09 | 24.68 | 24.80 | 24.68 | 24.80 | +2.268% | 485 | -1.613% | |
| 2023-11-06 | 24.28 | 24.28 | 24.25 | 24.25 | -3.000% | 315 | +0.619% | |
| 2023-11-03 | 25.00 | 25.00 | 25.00 | 25.00 | -0.438% | 400 | -2.400% | |
| 2023-11-02 | 25.11 | 25.11 | 25.11 | 25.11 | +1.250% | 180 | -2.828% | |
| 2023-10-27 | 24.80 | 24.80 | 24.80 | 24.80 | +2.319% | 520 | -1.613% | |
| 2023-10-25 | 24.24 | 24.24 | 24.24 | 24.24 | -3.009% | 600 | +0.668% | |
| 2023-10-18 | 24.52 | 24.99 | 24.52 | 24.99 | +0.160% | 502 | -2.361% | |
| 2023-10-12 | 24.95 | 24.95 | 24.95 | 24.95 | -0.160% | 400 | -2.204% | |
| 2023-10-11 | 24.94 | 24.99 | 24.94 | 24.99 | +2.544% | 300 | -2.361% | |
| 2023-10-10 | 24.99 | 24.99 | 24.37 | 24.37 | +0.495% | 666 | +0.123% | |
| 2023-10-02 | 25.00 | 25.00 | 24.25 | 24.25 | -3.000% | 1,339 | +0.619% | |
| 2023-09-28 | 24.79 | 25.00 | 24.79 | 25.00 | +0.482% | 315 | -2.400% | |
| 2023-09-27 | 24.99 | 24.99 | 24.88 | 24.88 | +3.451% | 800 | -1.929% | |
| 2023-09-26 | 24.05 | 24.05 | 24.05 | 24.05 | -0.906% | 200 | +1.455% | |
| 2023-09-06 | 24.27 | 24.27 | 24.27 | 24.27 | -1.141% | 500 | +0.536% | |
| 2023-08-31 | 24.55 | 24.55 | 24.55 | 24.55 | -1.800% | 136 | -0.611% | |
| 2023-08-28 | 25.00 | 25.00 | 25.00 | 25.00 | +1.543% | 200 | -2.400% | |
| 2023-08-22 | 24.62 | 24.62 | 24.62 | 24.62 | -1.599% | 1,007 | -0.894% | |
| 2023-08-21 | 25.02 | 25.02 | 25.02 | 25.02 | -1.496% | 110 | -2.478% | |
| 2023-08-16 | 25.00 | 25.40 | 25.00 | 25.40 | +4.742% | 300 | -3.937% | |
| 2023-08-14 | 24.25 | 24.25 | 24.25 | 24.25 | -2.650% | 100 | +0.619% | |
| 2023-08-10 | 24.91 | 24.91 | 24.91 | 24.91 | +0.201% | 1,608 | -2.047% | |
| 2023-08-09 | 24.80 | 24.86 | 24.80 | 24.86 | +1.242% | 654 | -1.850% | |
| 2023-08-08 | 24.55 | 24.55 | 24.55 | 24.55 | +1.425% | 100 | -0.631% | |
| 2023-08-07 | 24.21 | 24.21 | 24.21 | 24.21 | -2.810% | 500 | +0.785% | |
| 2023-08-04 | 24.90 | 24.91 | 24.90 | 24.91 | +0.080% | 400 | -2.047% | |
| 2023-08-03 | 24.87 | 24.89 | 24.87 | 24.89 | +2.724% | 1,000 | -1.969% | |
| 2023-08-01 | 24.77 | 24.77 | 24.23 | 24.23 | -2.220% | 1,562 | +0.702% | |
| 2023-07-27 | 24.78 | 24.78 | 24.78 | 24.78 | +2.312% | 400 | -1.533% | |
| 2023-07-20 | 24.22 | 24.22 | 24.21 | 24.22 | -1.344% | 400 | +0.743% | |
| 2023-07-13 | 24.55 | 24.55 | 24.55 | 24.55 | -0.968% | 666 | -0.611% | Div $0.133 |
| 2023-07-11 | 24.66 | 24.86 | 24.66 | 24.79 | +2.480% | 801 | -1.573% | |
| 2023-07-06 | 24.88 | 24.93 | 24.19 | 24.19 | -1.806% | 2,545 | +0.868% | |
| 2023-06-30 | 24.30 | 24.64 | 24.30 | 24.64 | +1.379% | 1,449 | -0.954% | |
| 2023-06-26 | 24.17 | 24.30 | 24.14 | 24.30 | -2.527% | 1,471 | +0.412% | |
| 2023-06-23 | 23.97 | 24.93 | 23.92 | 24.93 | +3.230% | 768 | -2.126% | |
| 2023-06-22 | 24.97 | 24.97 | 24.15 | 24.15 | -3.284% | 900 | +1.035% | |
| 2023-06-21 | 24.97 | 24.97 | 24.97 | 24.97 | -0.120% | 676 | -2.283% | |
| 2023-06-20 | 24.91 | 25.00 | 24.91 | 25.00 | +0.361% | 509 | -2.400% | |
| 2023-06-16 | 24.91 | 24.91 | 24.91 | 24.91 | 0.000% | 910 | -2.047% | |
| 2023-06-15 | 24.91 | 24.91 | 24.91 | 24.91 | +0.444% | 939 | -2.047% | |
| 2023-06-14 | 24.80 | 24.80 | 24.80 | 24.80 | +1.113% | 2,276 | -1.613% | |
| 2023-06-13 | 24.53 | 24.53 | 24.53 | 24.53 | -0.296% | 237 | -0.518% | |
| 2023-06-09 | 24.60 | 24.60 | 24.45 | 24.60 | +0.613% | 1,847 | -0.813% | |
| 2023-06-08 | 24.50 | 24.50 | 24.45 | 24.45 | -1.387% | 1,860 | -0.204% | |
| 2023-06-07 | 24.51 | 24.79 | 24.51 | 24.79 | -0.784% | 820 | -1.589% | |
| 2023-06-01 | 24.98 | 24.99 | 24.98 | 24.99 | 0.000% | 1,112 | -2.361% | |
| 2023-05-31 | 24.50 | 24.99 | 24.50 | 24.99 | +1.980% | 1,005 | -2.361% | |
| 2023-05-30 | 24.50 | 24.50 | 24.50 | 24.50 | +0.148% | 252 | -0.428% | |
| 2023-05-25 | 24.12 | 24.70 | 23.80 | 24.47 | -0.937% | 2,390 | -0.280% | |
| 2023-05-23 | 24.70 | 24.70 | 24.70 | 24.70 | 0.000% | 500 | -1.215% | |
| 2023-05-22 | 24.70 | 24.70 | 24.70 | 24.70 | 0.000% | 668 | -1.215% | |
| 2023-05-19 | 24.70 | 24.70 | 24.70 | 24.70 | 0.000% | 602 | -1.215% | |
| 2023-05-18 | 24.70 | 24.70 | 24.70 | 24.70 | +1.755% | 2,599 | -1.215% | |
| 2023-05-17 | 24.90 | 24.90 | 24.27 | 24.27 | -2.514% | 1,346 | +0.519% | |
| 2023-05-16 | 24.90 | 24.90 | 24.90 | 24.90 | -0.360% | 600 | -2.008% | |
| 2023-05-12 | 24.99 | 24.99 | 24.99 | 24.99 | -0.040% | 1,300 | -2.361% | |
| 2023-05-11 | 24.50 | 25.00 | 24.50 | 25.00 | +1.626% | 1,281 | -2.400% | |
| 2023-05-09 | 24.25 | 24.60 | 24.25 | 24.60 | +2.929% | 200 | -0.813% | |
| 2023-05-05 | 24.30 | 24.30 | 23.90 | 23.90 | -3.551% | 400 | +2.092% | |
| 2023-05-02 | 24.78 | 24.78 | 24.78 | 24.78 | +2.143% | 301 | -1.533% | |
| 2023-04-28 | 24.25 | 24.65 | 24.25 | 24.26 | -1.582% | 800 | +0.577% | |
| 2023-04-26 | 24.79 | 24.79 | 24.02 | 24.65 | -0.246% | 2,030 | -1.014% | |
| 2023-04-20 | 24.84 | 24.84 | 23.84 | 24.71 | -0.520% | 2,323 | -1.258% | |
| 2023-04-19 | 24.82 | 24.84 | 24.82 | 24.84 | +0.081% | 331 | -1.771% | |
| 2023-04-17 | 24.81 | 24.82 | 24.81 | 24.82 | -0.081% | 524 | -1.692% | |
| 2023-04-13 | 24.79 | 24.84 | 24.79 | 24.84 | +0.242% | 900 | -1.771% | |
| 2023-04-11 | 24.78 | 24.78 | 24.78 | 24.78 | +0.487% | 100 | -1.533% | |
| 2023-04-06 | 24.50 | 24.66 | 24.50 | 24.66 | +1.859% | 1,515 | -1.054% | |
| 2023-04-05 | 25.00 | 25.00 | 23.85 | 24.21 | -3.160% | 3,300 | +0.785% | |
| 2023-03-31 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 200 | -2.400% | |
| 2023-03-28 | 23.85 | 25.00 | 23.85 | 25.00 | 0.000% | 1,583 | -2.400% | |
| 2023-03-27 | 25.00 | 25.00 | 25.00 | 25.00 | -0.160% | 400 | -2.400% | |
| 2023-03-23 | 23.88 | 25.04 | 23.87 | 25.04 | +3.258% | 895 | -2.556% | |
| 2023-03-16 | 24.25 | 24.25 | 24.25 | 24.25 | 0.000% | 402 | +0.619% | |
| 2023-03-15 | 24.25 | 24.25 | 24.25 | 24.25 | 0.000% | 119 | +0.619% | |
| 2023-03-14 | 24.25 | 24.25 | 24.25 | 24.25 | -0.452% | 205 | +0.619% | |
| 2023-03-10 | 24.36 | 24.36 | 24.36 | 24.36 | +2.096% | 225 | +0.164% | |
| 2023-03-07 | 23.86 | 23.86 | 23.86 | 23.86 | -2.612% | 200 | +2.263% | |
| 2023-03-06 | 23.87 | 24.50 | 23.87 | 24.50 | 0.000% | 482 | -0.408% | |
| 2023-03-03 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 100 | -0.408% | |
| 2023-03-02 | 24.50 | 24.50 | 24.50 | 24.50 | -0.609% | 1,003 | -0.408% | |
| 2023-02-28 | 24.65 | 24.65 | 24.65 | 24.65 | 0.000% | 300 | -1.014% | |
| 2023-02-27 | 24.65 | 24.65 | 24.65 | 24.65 | 0.000% | 1,500 | -1.014% | |
| 2023-02-24 | 24.17 | 24.65 | 24.17 | 24.65 | +3.571% | 4,902 | -1.014% | |
| 2023-02-16 | 23.86 | 23.86 | 23.80 | 23.80 | -3.055% | 943 | +2.521% | |
| 2023-02-15 | 24.75 | 24.75 | 24.55 | 24.55 | +1.029% | 320 | -0.611% | |
| 2023-02-14 | 23.85 | 24.30 | 23.81 | 24.30 | -2.722% | 1,000 | +0.412% | |
| 2023-02-07 | 23.72 | 24.98 | 23.72 | 24.98 | +1.216% | 795 | -2.322% | |
| 2023-02-02 | 24.68 | 24.68 | 24.68 | 24.68 | +2.407% | 100 | -1.135% | |
| 2023-02-01 | 24.00 | 24.10 | 24.00 | 24.10 | +0.753% | 360 | +1.245% | |
| 2023-01-31 | 24.30 | 24.30 | 23.89 | 23.92 | 0.000% | 511 | +2.007% | |
| 2023-01-30 | 24.54 | 26.88 | 23.61 | 23.92 | +1.442% | 4,460 | +2.007% | |
| 2023-01-27 | 24.31 | 24.31 | 23.56 | 23.58 | -4.224% | 500 | +3.478% | |
| 2023-01-24 | 24.62 | 24.62 | 24.62 | 24.62 | -1.124% | 378 | -0.894% | |
| 2023-01-19 | 23.93 | 24.90 | 23.93 | 24.90 | -0.915% | 674 | -2.008% | |
| 2023-01-18 | 25.13 | 25.13 | 25.13 | 25.13 | +2.865% | 1,682 | -2.905% | |
| 2023-01-17 | 24.43 | 24.43 | 24.43 | 24.43 | +0.494% | 619 | -0.123% | |
| 2023-01-13 | 24.31 | 24.31 | 23.38 | 24.31 | 0.000% | 1,310 | +0.370% | |
| 2023-01-12 | 24.30 | 24.31 | 24.30 | 24.31 | +1.292% | 1,245 | +0.370% | |
| 2023-01-11 | 23.98 | 24.00 | 23.98 | 24.00 | 0.000% | 415 | +1.667% | |
| 2023-01-10 | 23.79 | 24.00 | 23.32 | 24.00 | +2.784% | 2,898 | +1.667% | |
| 2023-01-09 | 23.35 | 23.35 | 23.35 | 23.35 | +0.129% | 100 | +4.497% | |
| 2023-01-06 | 23.35 | 23.41 | 23.32 | 23.32 | 0.000% | 1,300 | +4.631% | |
| 2023-01-05 | 23.32 | 23.32 | 23.32 | 23.32 | 0.000% | 100 | +4.631% | |
| 2023-01-04 | 23.32 | 23.32 | 23.32 | 23.32 | -4.544% | 100 | +4.631% | |
| 2022-12-23 | 23.95 | 24.43 | 23.95 | 24.43 | +0.370% | 555 | -0.123% | |
| 2022-12-19 | 24.38 | 24.42 | 24.34 | 24.34 | +2.312% | 313 | +0.247% | |
| 2022-12-13 | 23.32 | 23.79 | 23.32 | 23.79 | +2.499% | 2,000 | +2.564% | |
| 2022-12-09 | 23.31 | 23.31 | 23.21 | 23.21 | 0.000% | 902 | +5.127% | |
| 2022-12-06 | 23.13 | 23.37 | 23.08 | 23.21 | -2.479% | 1,380 | +5.127% | |
| 2022-12-05 | 23.80 | 23.80 | 23.80 | 23.80 | +1.320% | 100 | +2.521% | |
| 2022-12-01 | 23.49 | 23.49 | 23.49 | 23.49 | -2.247% | 1,271 | +3.874% | |
| 2022-11-30 | 24.01 | 24.03 | 23.98 | 24.03 | +1.822% | 2,000 | +1.540% | |
| 2022-11-28 | 23.60 | 23.60 | 23.60 | 23.60 | +2.653% | 100 | +3.390% | |
| 2022-11-25 | 22.97 | 22.99 | 22.96 | 22.99 | -2.170% | 452 | +6.133% | |
| 2022-11-23 | 24.03 | 24.03 | 23.50 | 23.50 | +2.218% | 460 | +3.830% | |
| 2022-11-22 | 22.99 | 22.99 | 22.99 | 22.99 | +0.218% | 101 | +6.133% | |
| 2022-11-21 | 22.94 | 22.94 | 22.94 | 22.94 | -2.673% | 100 | +6.364% | |
| 2022-11-11 | 23.45 | 23.57 | 23.45 | 23.57 | +1.159% | 700 | +3.521% | |
| 2022-11-10 | 23.51 | 23.90 | 21.20 | 23.30 | 0.000% | 4,142 | +4.721% |