GJR
Synthetic Fixed Income Securities, Inc. Floating Rate Structured Repackaged Asset-Backed Trust Securities (STRATS)
stockNYSEStructured Product
At CloseOct 2, 2026
23.80USD-4.148%(-1.03)4,520
GJR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.56 | 24.56 | 23.23 | 23.80 | -4.148% | 4,520 | 0.000% | |
| 2026-10-01 | 24.83 | 24.83 | 24.83 | 24.83 | +2.476% | 106 | -4.148% | |
| 2026-09-30 | 24.22 | 24.28 | 24.22 | 24.23 | -2.691% | 3,044 | -1.775% | |
| 2026-09-29 | 24.90 | 24.90 | 24.90 | 24.90 | +1.220% | 114 | -4.418% | |
| 2026-09-25 | 24.60 | 24.60 | 24.60 | 24.60 | +1.569% | 250 | -3.252% | |
| 2026-09-22 | 24.22 | 24.22 | 24.22 | 24.22 | -1.022% | 105 | -1.734% | |
| 2026-09-17 | 24.47 | 24.51 | 24.47 | 24.47 | -0.346% | 1,935 | -2.738% | |
| 2026-09-15 | 24.40 | 24.55 | 24.22 | 24.55 | +1.383% | 1,363 | -3.075% | |
| 2026-09-14 | 24.22 | 24.22 | 24.22 | 24.22 | -2.023% | 100 | -1.734% | |
| 2026-09-04 | 24.72 | 24.72 | 24.72 | 24.72 | 0.000% | 1,008 | -3.722% | |
| 2026-08-28 | 24.72 | 24.72 | 24.72 | 24.72 | 0.000% | 1,414 | -3.722% | |
| 2026-08-27 | 24.72 | 24.72 | 24.72 | 24.72 | +0.365% | 432 | -3.722% | |
| 2026-08-21 | 24.63 | 24.63 | 24.63 | 24.63 | +0.490% | 138 | -3.370% | |
| 2026-08-19 | 24.51 | 24.51 | 24.51 | 24.51 | -0.850% | 1,991 | -2.897% | |
| 2026-08-11 | 24.72 | 24.72 | 24.72 | 24.72 | +0.000% | 3,740 | -3.722% | |
| 2026-08-10 | 24.72 | 24.72 | 24.72 | 24.72 | -0.323% | 728 | -3.722% | |
| 2026-08-06 | 24.80 | 24.80 | 24.80 | 24.80 | -0.402% | 491 | -4.032% | |
| 2026-08-04 | 24.90 | 24.90 | 24.90 | 24.90 | -0.797% | 301 | -4.418% | |
| 2026-07-31 | 25.10 | 25.10 | 25.10 | 25.10 | -0.357% | 209 | -5.179% | |
| 2026-07-29 | 25.19 | 25.19 | 25.19 | 25.19 | +0.359% | 190 | -5.518% | |
| 2026-07-17 | 25.10 | 25.10 | 25.10 | 25.10 | +1.833% | 156 | -5.179% | |
| 2026-07-15 | 24.65 | 24.67 | 24.65 | 24.65 | -2.190% | 1,214 | -3.441% | |
| 2026-07-08 | 24.72 | 25.25 | 24.72 | 25.20 | +3.263% | 1,422 | -5.556% | |
| 2026-07-06 | 24.40 | 24.40 | 24.40 | 24.40 | -1.200% | 211 | -2.473% | |
| 2026-06-29 | 24.70 | 24.70 | 24.70 | 24.70 | -1.160% | 402 | -3.644% | |
| 2026-06-26 | 24.47 | 24.99 | 24.47 | 24.99 | +1.011% | 2,042 | -4.762% | |
| 2026-06-08 | 24.74 | 24.74 | 24.74 | 24.74 | -0.040% | 604 | -3.800% | |
| 2026-06-03 | 25.00 | 25.00 | 24.75 | 24.75 | -0.802% | 5,400 | -3.838% | |
| 2026-06-02 | 24.95 | 24.95 | 24.85 | 24.95 | +2.464% | 8,046 | -4.609% | |
| 2026-06-01 | 24.38 | 24.38 | 24.35 | 24.35 | +0.082% | 432 | -2.259% | |
| 2026-05-28 | 24.50 | 24.54 | 24.30 | 24.33 | -1.697% | 929 | -2.178% | |
| 2026-05-21 | 24.75 | 24.75 | 24.75 | 24.75 | 0.000% | 591 | -3.838% | |
| 2026-05-20 | 24.75 | 24.75 | 24.75 | 24.75 | +0.162% | 320 | -3.838% | |
| 2026-05-12 | 24.71 | 24.71 | 24.71 | 24.71 | +0.857% | 300 | -3.683% | |
| 2026-05-05 | 24.50 | 24.50 | 24.50 | 24.50 | -1.408% | 236 | -2.857% | |
| 2026-05-01 | 24.82 | 24.85 | 24.82 | 24.85 | -0.401% | 811 | -4.225% | |
| 2026-04-22 | 24.86 | 24.95 | 24.86 | 24.95 | -0.160% | 940 | -4.609% | |
| 2026-04-21 | 24.99 | 24.99 | 24.99 | 24.99 | +0.117% | 100 | -4.762% | |
| 2026-04-17 | 24.40 | 24.98 | 24.40 | 24.96 | +0.974% | 3,203 | -4.650% | |
| 2026-04-09 | 24.57 | 24.72 | 24.53 | 24.72 | +0.692% | 852 | -3.722% | |
| 2026-04-08 | 24.55 | 24.55 | 24.55 | 24.55 | -1.008% | 100 | -3.055% | |
| 2026-04-01 | 24.77 | 24.80 | 24.53 | 24.80 | 0.000% | 1,900 | -4.032% | |
| 2026-03-31 | 24.80 | 24.80 | 24.80 | 24.80 | 0.000% | 1,260 | -4.032% | |
| 2026-03-30 | 24.80 | 24.82 | 24.77 | 24.80 | +0.162% | 3,595 | -4.032% | |
| 2026-03-26 | 24.76 | 24.76 | 24.74 | 24.76 | -0.020% | 3,657 | -3.877% | |
| 2026-03-25 | 24.77 | 24.77 | 24.77 | 24.77 | +0.426% | 101 | -3.897% | |
| 2026-03-24 | 24.66 | 24.66 | 24.66 | 24.66 | +0.530% | 100 | -3.487% | |
| 2026-03-19 | 24.66 | 24.66 | 24.53 | 24.53 | -0.567% | 1,000 | -2.976% | |
| 2026-03-17 | 24.67 | 24.67 | 24.67 | 24.67 | -0.041% | 440 | -3.527% | |
| 2026-03-16 | 24.67 | 24.68 | 24.67 | 24.68 | -0.483% | 2,002 | -3.566% | |
| 2026-03-11 | 24.85 | 24.85 | 24.80 | 24.80 | +0.324% | 270 | -4.032% | |
| 2026-03-09 | 24.73 | 24.73 | 24.72 | 24.72 | -0.081% | 1,899 | -3.722% | |
| 2026-03-06 | 24.74 | 24.74 | 24.74 | 24.74 | -0.483% | 102 | -3.800% | |
| 2026-02-23 | 24.86 | 24.86 | 24.86 | 24.86 | +0.040% | 278 | -4.264% | |
| 2026-02-12 | 24.49 | 24.85 | 24.49 | 24.85 | +0.202% | 1,200 | -4.225% | |
| 2026-02-09 | 24.79 | 24.80 | 24.79 | 24.80 | +0.202% | 214 | -4.032% | |
| 2026-02-05 | 24.81 | 24.81 | 24.75 | 24.75 | -0.202% | 600 | -3.838% | |
| 2026-02-02 | 24.80 | 24.80 | 24.80 | 24.80 | +0.121% | 441 | -4.032% | |
| 2026-01-30 | 24.77 | 24.77 | 24.77 | 24.77 | +0.040% | 501 | -3.916% | |
| 2026-01-29 | 24.76 | 24.76 | 24.76 | 24.76 | +0.040% | 599 | -3.877% | |
| 2026-01-28 | 24.73 | 25.28 | 24.72 | 24.75 | -1.119% | 4,902 | -3.838% | |
| 2026-01-27 | 25.03 | 25.04 | 25.03 | 25.03 | +0.442% | 4,146 | -4.914% | |
| 2026-01-26 | 25.28 | 25.28 | 24.92 | 24.92 | 0.000% | 1,113 | -4.494% | |
| 2026-01-23 | 24.92 | 24.92 | 24.92 | 24.92 | +0.850% | 571 | -4.494% | |
| 2026-01-20 | 24.71 | 25.11 | 24.71 | 24.71 | -0.882% | 1,502 | -3.683% | |
| 2026-01-15 | 24.96 | 24.96 | 24.72 | 24.93 | +0.322% | 842 | -4.533% | |
| 2026-01-13 | 24.75 | 24.85 | 24.70 | 24.85 | +0.445% | 5,801 | -4.225% | |
| 2026-01-12 | 24.74 | 24.74 | 24.74 | 24.74 | -0.001% | 5,772 | -3.799% | |
| 2026-01-09 | 24.74 | 24.74 | 24.74 | 24.74 | -0.402% | 200 | -3.800% | |
| 2025-12-24 | 24.84 | 24.84 | 24.84 | 24.84 | 0.000% | 453 | -4.187% | |
| 2025-12-23 | 25.14 | 25.15 | 24.75 | 24.84 | -0.640% | 3,654 | -4.187% | |
| 2025-12-19 | 24.99 | 25.00 | 24.97 | 25.00 | -0.079% | 2,515 | -4.800% | |
| 2025-12-18 | 24.72 | 25.11 | 24.72 | 25.02 | +0.805% | 1,508 | -4.875% | |
| 2025-12-11 | 24.83 | 24.83 | 24.82 | 24.82 | 0.000% | 718 | -4.110% | |
| 2025-12-10 | 24.82 | 24.82 | 24.82 | 24.82 | -0.321% | 406 | -4.110% | |
| 2025-11-28 | 24.90 | 24.90 | 24.90 | 24.90 | 0.000% | 400 | -4.418% | |
| 2025-11-26 | 24.87 | 24.90 | 24.87 | 24.90 | +0.121% | 2,550 | -4.418% | |
| 2025-11-25 | 24.87 | 24.87 | 24.86 | 24.87 | -0.040% | 3,001 | -4.302% | |
| 2025-11-24 | 24.87 | 24.90 | 24.87 | 24.88 | -0.080% | 2,472 | -4.341% | |
| 2025-11-21 | 24.90 | 24.90 | 24.90 | 24.90 | -1.190% | 536 | -4.418% | |
| 2025-11-18 | 25.20 | 25.20 | 25.20 | 25.20 | +0.119% | 237 | -5.556% | |
| 2025-11-14 | 25.17 | 25.17 | 25.12 | 25.17 | +1.206% | 434 | -5.443% | |
| 2025-11-11 | 24.87 | 24.87 | 24.87 | 24.87 | 0.000% | 1,900 | -4.302% | |
| 2025-11-04 | 24.87 | 24.87 | 24.87 | 24.87 | -0.161% | 100 | -4.302% | |
| 2025-10-30 | 24.91 | 24.91 | 24.91 | 24.91 | 0.000% | 3,300 | -4.456% | |
| 2025-10-29 | 25.01 | 25.01 | 24.91 | 24.91 | -0.240% | 1,101 | -4.456% | |
| 2025-10-28 | 24.97 | 24.97 | 24.91 | 24.97 | -0.000% | 1,356 | -4.685% | |
| 2025-10-24 | 24.91 | 24.97 | 24.91 | 24.97 | 0.000% | 4,493 | -4.686% | |
| 2025-10-23 | 24.97 | 24.97 | 24.97 | 24.97 | 0.000% | 3,592 | -4.686% | |
| 2025-10-22 | 24.97 | 24.97 | 24.94 | 24.97 | +0.040% | 3,037 | -4.686% | |
| 2025-10-21 | 24.96 | 24.96 | 24.93 | 24.96 | +0.767% | 6,134 | -4.647% | |
| 2025-10-20 | 24.86 | 24.86 | 24.77 | 24.77 | +0.446% | 1,907 | -3.916% | |
| 2025-10-14 | 24.60 | 24.66 | 24.45 | 24.66 | -1.557% | 1,220 | -3.487% | |
| 2025-10-13 | 25.05 | 25.05 | 25.05 | 25.05 | +1.171% | 202 | -4.990% | |
| 2025-10-03 | 24.67 | 24.76 | 24.67 | 24.76 | -0.032% | 600 | -3.877% | |
| 2025-09-17 | 24.77 | 24.77 | 24.77 | 24.77 | -1.675% | 117 | -3.908% | |
| 2025-09-12 | 25.19 | 25.19 | 25.19 | 25.19 | +1.737% | 179 | -5.518% | |
| 2025-09-11 | 25.16 | 25.16 | 24.76 | 24.76 | -1.746% | 344 | -3.877% | |
| 2025-09-08 | 25.20 | 25.20 | 25.20 | 25.20 | +1.205% | 224 | -5.556% | |
| 2025-09-03 | 24.75 | 24.90 | 24.75 | 24.90 | -0.408% | 650 | -4.418% | |
| 2025-08-29 | 25.00 | 25.00 | 25.00 | 25.00 | -0.588% | 1,000 | -4.808% | |
| 2025-08-19 | 25.02 | 25.15 | 25.02 | 25.15 | +1.004% | 431 | -5.368% | |
| 2025-08-18 | 24.81 | 24.90 | 24.81 | 24.90 | +0.363% | 506 | -4.418% | |
| 2025-08-04 | 24.81 | 24.81 | 24.81 | 24.81 | -1.704% | 808 | -4.071% | |
| 2025-07-17 | 25.24 | 25.24 | 25.24 | 25.24 | -1.020% | 155 | -5.705% | |
| 2025-07-16 | 25.50 | 25.50 | 25.50 | 25.50 | +0.592% | 228 | -6.667% | |
| 2025-07-14 | 25.09 | 25.95 | 25.09 | 25.35 | +1.833% | 1,539 | -6.114% | |
| 2025-07-11 | 25.08 | 25.11 | 24.89 | 24.89 | +0.176% | 1,495 | -4.393% | |
| 2025-07-09 | 24.86 | 24.93 | 24.49 | 24.85 | +0.202% | 4,154 | -4.225% | |
| 2025-07-01 | 24.80 | 24.80 | 24.80 | 24.80 | +0.162% | 238 | -4.032% | |
| 2025-06-26 | 24.76 | 24.76 | 24.76 | 24.76 | 0.000% | 267 | -3.877% | |
| 2025-06-24 | 24.78 | 24.78 | 24.76 | 24.76 | -0.081% | 1,353 | -3.877% | |
| 2025-06-20 | 24.78 | 24.78 | 24.78 | 24.78 | -1.314% | 872 | -3.955% | |
| 2025-06-18 | 25.07 | 25.11 | 25.07 | 25.11 | +1.250% | 403 | -5.217% | |
| 2025-06-06 | 24.92 | 24.92 | 24.80 | 24.80 | -1.235% | 397 | -4.032% | |
| 2025-05-28 | 25.11 | 25.11 | 25.11 | 25.11 | +0.661% | 100 | -5.217% | |
| 2025-05-09 | 24.95 | 24.95 | 24.95 | 24.95 | +0.020% | 100 | -4.590% | |
| 2025-05-05 | 24.94 | 24.94 | 24.94 | 24.94 | -0.020% | 101 | -4.571% | |
| 2025-05-02 | 24.85 | 24.95 | 24.85 | 24.95 | +1.074% | 380 | -4.590% | |
| 2025-04-24 | 24.68 | 24.68 | 24.68 | 24.68 | -0.484% | 410 | -3.566% | |
| 2025-04-23 | 24.80 | 24.80 | 24.80 | 24.80 | +1.390% | 504 | -4.032% | |
| 2025-04-14 | 24.70 | 24.70 | 24.46 | 24.46 | -1.371% | 1,100 | -2.698% | |
| 2025-04-10 | 24.82 | 24.82 | 24.80 | 24.80 | +1.390% | 2,710 | -4.032% | |
| 2025-04-09 | 24.75 | 24.75 | 24.46 | 24.46 | -2.472% | 705 | -2.698% | |
| 2025-04-07 | 25.12 | 25.12 | 25.08 | 25.08 | +1.497% | 225 | -5.104% | |
| 2025-04-04 | 24.71 | 24.71 | 24.71 | 24.71 | +0.000% | 8,128 | -3.683% | |
| 2025-04-02 | 24.71 | 24.71 | 24.71 | 24.71 | -1.160% | 200 | -3.683% | |
| 2025-03-27 | 25.00 | 25.00 | 25.00 | 25.00 | +1.010% | 282 | -4.800% | |
| 2025-03-10 | 24.76 | 24.78 | 24.75 | 24.75 | -1.941% | 400 | -3.838% | |
| 2025-03-07 | 25.24 | 25.24 | 25.24 | 25.24 | 0.000% | 482 | -5.705% | |
| 2025-03-05 | 25.24 | 25.24 | 25.24 | 25.24 | 0.000% | 835 | -5.705% | |
| 2025-03-03 | 25.25 | 25.28 | 25.24 | 25.24 | +0.960% | 1,092 | -5.705% | |
| 2025-02-28 | 25.00 | 25.00 | 25.00 | 25.00 | +0.043% | 2,000 | -4.800% | |
| 2025-02-27 | 24.99 | 24.99 | 24.99 | 24.99 | +0.077% | 400 | -4.759% | |
| 2025-02-26 | 25.13 | 25.13 | 24.97 | 24.97 | -0.112% | 2,584 | -4.686% | |
| 2025-02-21 | 25.00 | 25.00 | 24.92 | 25.00 | +0.880% | 1,481 | -4.792% | |
| 2025-02-19 | 25.20 | 25.20 | 24.77 | 24.78 | -1.354% | 1,178 | -3.955% | |
| 2025-02-18 | 25.12 | 25.12 | 25.12 | 25.12 | +0.480% | 3,783 | -5.255% | |
| 2025-02-14 | 25.04 | 25.49 | 25.00 | 25.00 | +0.766% | 2,366 | -4.800% | Div $0.106 |
| 2025-02-12 | 24.81 | 24.81 | 24.81 | 24.81 | -1.975% | 2,015 | -4.071% | |
| 2025-02-07 | 25.13 | 25.31 | 25.13 | 25.31 | +1.810% | 1,002 | -5.966% | |
| 2025-02-06 | 24.97 | 24.97 | 24.86 | 24.86 | -0.560% | 3,251 | -4.264% | |
| 2025-01-30 | 24.90 | 25.49 | 24.90 | 25.00 | -0.239% | 7,638 | -4.800% | |
| 2025-01-27 | 25.74 | 25.74 | 25.06 | 25.06 | -0.239% | 2,491 | -5.028% | |
| 2025-01-24 | 25.12 | 25.12 | 25.12 | 25.12 | +0.360% | 9 | -5.255% | |
| 2025-01-23 | 25.16 | 25.16 | 25.00 | 25.03 | +0.080% | 2,016 | -4.914% | |
| 2025-01-22 | 24.97 | 25.10 | 24.97 | 25.01 | +0.442% | 8,366 | -4.838% | |
| 2025-01-21 | 24.73 | 24.92 | 24.73 | 24.90 | -0.320% | 3,636 | -4.418% | |
| 2025-01-16 | 24.98 | 24.98 | 24.98 | 24.98 | +1.356% | 198 | -4.724% | |
| 2025-01-14 | 24.97 | 24.97 | 24.65 | 24.65 | -0.260% | 1,045 | -3.431% | Div $0.107 |
| 2025-01-13 | 24.71 | 24.71 | 24.71 | 24.71 | -0.161% | 500 | -3.683% | |
| 2025-01-10 | 24.75 | 24.75 | 24.75 | 24.75 | -0.000% | 1,001 | -3.838% | |
| 2025-01-07 | 25.07 | 25.07 | 24.75 | 24.75 | -0.602% | 596 | -3.838% | |
| 2025-01-02 | 24.76 | 24.90 | 24.76 | 24.90 | -0.200% | 977 | -4.418% | |
| 2024-12-31 | 24.95 | 24.95 | 24.95 | 24.95 | +0.201% | 400 | -4.609% | |
| 2024-12-30 | 24.90 | 24.90 | 24.90 | 24.90 | +0.201% | 142 | -4.418% | |
| 2024-12-19 | 24.85 | 24.85 | 24.85 | 24.85 | -0.401% | 100 | -4.225% | |
| 2024-12-18 | 24.94 | 25.10 | 24.94 | 24.95 | -0.479% | 3,882 | -4.609% | |
| 2024-12-17 | 25.07 | 25.07 | 25.07 | 25.07 | +0.804% | 103 | -5.066% | |
| 2024-12-13 | 24.87 | 24.87 | 24.87 | 24.87 | -0.320% | 411 | -4.303% | Div $0.107 |
| 2024-12-12 | 24.90 | 24.96 | 24.90 | 24.95 | +0.201% | 2,888 | -4.609% | |
| 2024-12-11 | 24.95 | 24.97 | 24.90 | 24.90 | -0.200% | 4,646 | -4.418% | |
| 2024-12-09 | 24.95 | 24.97 | 24.90 | 24.95 | -0.320% | 3,153 | -4.609% | |
| 2024-12-06 | 25.03 | 25.03 | 25.03 | 25.03 | +0.724% | 202 | -4.914% | |
| 2024-12-05 | 24.85 | 24.85 | 24.85 | 24.85 | -0.121% | 398 | -4.225% | |
| 2024-12-03 | 24.91 | 24.91 | 24.88 | 24.88 | -0.225% | 610 | -4.341% | |
| 2024-11-29 | 24.94 | 24.94 | 24.94 | 24.94 | -0.256% | 200 | -4.556% | |
| 2024-11-22 | 24.98 | 25.03 | 24.98 | 25.00 | +0.200% | 4,300 | -4.800% | |
| 2024-11-20 | 24.90 | 24.95 | 24.90 | 24.95 | +0.201% | 4,501 | -4.609% | |
| 2024-11-19 | 24.95 | 24.96 | 24.90 | 24.90 | +0.040% | 3,741 | -4.418% | |
| 2024-11-15 | 24.89 | 24.89 | 24.89 | 24.89 | +0.566% | 202 | -4.379% | |
| 2024-11-14 | 24.74 | 24.85 | 24.74 | 24.75 | -0.682% | 1,500 | -3.838% | |
| 2024-11-13 | 24.92 | 24.92 | 24.92 | 24.92 | +0.728% | 104 | -4.494% | |
| 2024-11-08 | 24.78 | 24.78 | 24.74 | 24.74 | -1.000% | 389 | -3.800% | |
| 2024-11-07 | 24.99 | 24.99 | 24.99 | 24.99 | +0.604% | 500 | -4.762% | |
| 2024-10-31 | 24.84 | 24.84 | 24.84 | 24.84 | -0.000% | 1,095 | -4.187% | |
| 2024-10-30 | 24.85 | 24.85 | 24.84 | 24.84 | -0.120% | 1,300 | -4.187% | |
| 2024-10-24 | 24.87 | 24.87 | 24.87 | 24.87 | -0.400% | 1,009 | -4.302% | |
| 2024-10-23 | 24.87 | 24.97 | 24.80 | 24.97 | +0.402% | 4,973 | -4.686% | |
| 2024-10-21 | 24.87 | 24.87 | 24.87 | 24.87 | 0.000% | 2,700 | -4.302% | |
| 2024-10-17 | 24.87 | 24.87 | 24.87 | 24.87 | +0.040% | 102 | -4.302% | |
| 2024-10-16 | 24.87 | 24.87 | 24.86 | 24.86 | 0.000% | 1,501 | -4.264% | |
| 2024-10-15 | 24.98 | 25.00 | 24.86 | 24.86 | 0.000% | 3,502 | -4.264% | |
| 2024-10-11 | 24.86 | 24.86 | 24.86 | 24.86 | +0.323% | 201 | -4.264% | Div $0.113 |
| 2024-10-08 | 24.78 | 24.78 | 24.78 | 24.78 | -0.920% | 280 | -3.955% | |
| 2024-10-07 | 25.05 | 25.05 | 25.01 | 25.01 | -0.557% | 418 | -4.838% | |
| 2024-09-30 | 25.23 | 25.25 | 25.15 | 25.15 | +0.560% | 994 | -5.368% | |
| 2024-09-27 | 25.01 | 25.01 | 25.01 | 25.01 | +0.442% | 230 | -4.838% | |
| 2024-09-25 | 24.90 | 24.90 | 24.86 | 24.90 | +0.606% | 2,138 | -4.418% | |
| 2024-09-24 | 24.81 | 24.81 | 24.75 | 24.75 | -0.242% | 600 | -3.838% | |
| 2024-09-19 | 24.88 | 24.88 | 24.50 | 24.81 | -1.116% | 2,089 | -4.071% | |
| 2024-09-18 | 25.09 | 25.09 | 25.09 | 25.09 | +0.844% | 358 | -5.141% | |
| 2024-09-16 | 24.88 | 24.88 | 24.88 | 24.88 | -1.893% | 114 | -4.341% | |
| 2024-09-09 | 25.36 | 25.36 | 25.36 | 25.36 | +0.436% | 388 | -6.151% | |
| 2024-09-05 | 24.99 | 25.25 | 24.99 | 25.25 | +1.121% | 2,027 | -5.743% | |
| 2024-09-04 | 24.70 | 24.97 | 24.70 | 24.97 | +0.281% | 2,355 | -4.686% | |
| 2024-08-28 | 24.85 | 24.90 | 24.85 | 24.90 | +0.201% | 400 | -4.418% | |
| 2024-08-26 | 25.01 | 25.01 | 24.62 | 24.85 | -2.088% | 9,571 | -4.225% | |
| 2024-08-19 | 25.38 | 25.38 | 25.38 | 25.38 | 0.000% | 603 | -6.225% | |
| 2024-08-06 | 25.38 | 25.40 | 24.86 | 25.38 | +1.479% | 1,234 | -6.225% | |
| 2024-08-05 | 25.10 | 25.40 | 24.47 | 25.01 | -0.557% | 7,283 | -4.838% | |
| 2024-08-02 | 25.15 | 25.15 | 25.15 | 25.15 | 0.000% | 1,101 | -5.368% | |
| 2024-08-01 | 25.25 | 25.25 | 25.10 | 25.15 | -1.566% | 1,701 | -5.368% | |
| 2024-07-31 | 25.57 | 25.65 | 25.50 | 25.55 | +1.671% | 943 | -6.849% | |
| 2024-07-29 | 25.10 | 25.15 | 25.10 | 25.13 | -0.080% | 2,000 | -5.292% | |
| 2024-07-26 | 24.85 | 25.60 | 24.85 | 25.15 | +1.822% | 6,237 | -5.368% | |
| 2024-07-25 | 24.70 | 24.70 | 24.70 | 24.70 | -1.240% | 4,315 | -3.644% | |
| 2024-07-22 | 24.98 | 25.01 | 24.98 | 25.01 | 0.000% | 300 | -4.838% | |
| 2024-07-19 | 24.75 | 25.01 | 24.75 | 25.01 | +1.051% | 240 | -4.838% | |
| 2024-07-18 | 24.75 | 24.75 | 24.75 | 24.75 | -0.202% | 148 | -3.838% | |
| 2024-07-17 | 24.80 | 24.80 | 24.80 | 24.80 | -0.601% | 1,001 | -4.032% | |
| 2024-07-16 | 24.92 | 24.95 | 24.70 | 24.95 | -3.257% | 8,382 | -4.609% | |
| 2024-07-11 | 25.03 | 25.79 | 25.00 | 25.79 | +1.575% | 923 | -7.716% | |
| 2024-07-10 | 25.56 | 25.56 | 25.03 | 25.39 | -0.431% | 2,726 | -6.262% | |
| 2024-07-09 | 25.69 | 25.70 | 25.50 | 25.50 | -1.124% | 4,538 | -6.667% | |
| 2024-07-08 | 25.79 | 25.79 | 25.79 | 25.79 | -0.039% | 509 | -7.716% | |
| 2024-07-05 | 26.08 | 26.66 | 25.29 | 25.80 | +0.821% | 29,139 | -7.752% | |
| 2024-07-03 | 26.00 | 28.10 | 25.58 | 25.59 | +1.548% | 11,311 | -6.995% | |
| 2024-07-02 | 25.45 | 25.50 | 25.20 | 25.20 | -0.787% | 911 | -5.556% | |
| 2024-06-26 | 25.40 | 25.40 | 25.40 | 25.40 | +0.742% | 189 | -6.299% | |
| 2024-06-24 | 25.21 | 25.21 | 25.21 | 25.21 | +1.665% | 189 | -5.604% | |
| 2024-06-18 | 24.80 | 24.80 | 24.80 | 24.80 | +0.081% | 251 | -4.032% | |
| 2024-06-13 | 24.78 | 24.80 | 24.78 | 24.78 | +0.040% | 1,030 | -3.955% | |
| 2024-05-13 | 24.77 | 24.77 | 24.77 | 24.77 | -1.706% | 800 | -3.916% | |
| 2024-05-03 | 25.20 | 25.20 | 25.20 | 25.20 | 0.000% | 225 | -5.556% | |
| 2024-04-23 | 25.20 | 25.20 | 25.20 | 25.20 | 0.000% | 600 | -5.556% | |
| 2024-04-22 | 25.20 | 25.20 | 25.20 | 25.20 | -0.670% | 800 | -5.556% | |
| 2024-04-08 | 25.37 | 25.37 | 25.37 | 25.37 | +3.636% | 112 | -6.188% | |
| 2024-04-03 | 24.48 | 24.48 | 24.48 | 24.48 | -1.350% | 400 | -2.778% | |
| 2024-04-02 | 24.82 | 24.82 | 24.82 | 24.82 | 0.000% | 918 | -4.090% | |
| 2024-03-26 | 24.82 | 24.82 | 24.82 | 24.82 | -1.528% | 351 | -4.090% | |
| 2024-03-25 | 25.20 | 25.20 | 25.20 | 25.20 | +0.398% | 800 | -5.556% | |
| 2024-03-19 | 25.10 | 25.10 | 25.10 | 25.10 | -0.555% | 401 | -5.179% | |
| 2024-03-07 | 25.24 | 25.24 | 25.24 | 25.24 | +0.159% | 245 | -5.705% | |
| 2024-03-06 | 25.20 | 25.20 | 25.20 | 25.20 | +0.800% | 100 | -5.556% | |
| 2024-02-22 | 25.00 | 25.00 | 25.00 | 25.00 | +0.656% | 140 | -4.800% | |
| 2024-01-25 | 24.84 | 24.84 | 24.84 | 24.84 | +1.666% | 100 | -4.175% | |
| 2024-01-17 | 24.43 | 24.43 | 24.43 | 24.43 | +0.041% | 230 | -2.579% | |
| 2024-01-16 | 25.24 | 25.24 | 24.42 | 24.42 | -3.248% | 231 | -2.539% | |
| 2024-01-09 | 25.24 | 25.24 | 25.24 | 25.24 | -0.001% | 100 | -5.704% | |
| 2024-01-08 | 25.20 | 25.24 | 25.20 | 25.24 | +0.159% | 711 | -5.705% | |
| 2024-01-05 | 25.20 | 25.20 | 25.20 | 25.20 | -1.021% | 430 | -5.556% | |
| 2023-12-29 | 25.25 | 25.46 | 25.25 | 25.46 | +1.032% | 1,200 | -6.520% | |
| 2023-12-28 | 25.20 | 25.20 | 25.20 | 25.20 | 0.000% | 755 | -5.556% | |
| 2023-12-27 | 24.35 | 25.20 | 24.35 | 25.20 | +0.800% | 800 | -5.556% | |
| 2023-12-21 | 24.42 | 25.00 | 24.35 | 25.00 | 0.000% | 3,327 | -4.800% | |
| 2023-12-20 | 25.00 | 25.00 | 25.00 | 25.00 | +0.040% | 400 | -4.800% | |
| 2023-12-19 | 25.00 | 25.00 | 24.99 | 24.99 | -0.833% | 1,095 | -4.762% | |
| 2023-12-15 | 25.20 | 25.20 | 25.20 | 25.20 | 0.000% | 599 | -5.556% | |
| 2023-12-12 | 25.15 | 25.20 | 25.15 | 25.20 | +0.000% | 494 | -5.556% | |
| 2023-12-11 | 25.20 | 25.20 | 25.20 | 25.20 | -0.788% | 794 | -5.555% | |
| 2023-12-06 | 25.40 | 25.40 | 25.40 | 25.40 | +3.126% | 160 | -6.299% | |
| 2023-11-29 | 24.60 | 24.63 | 24.60 | 24.63 | -3.031% | 640 | -3.370% | |
| 2023-11-21 | 24.90 | 25.40 | 24.90 | 25.40 | +4.312% | 640 | -6.299% | |
| 2023-11-14 | 24.35 | 24.35 | 24.35 | 24.35 | -0.205% | 336 | -2.259% | |
| 2023-11-03 | 24.40 | 24.40 | 24.40 | 24.40 | 0.000% | 100 | -2.459% | |
| 2023-10-27 | 24.40 | 24.40 | 24.40 | 24.40 | -2.400% | 500 | -2.459% | |
| 2023-10-16 | 25.00 | 25.00 | 25.00 | 25.00 | +2.669% | 233 | -4.800% | |
| 2023-10-11 | 24.37 | 24.37 | 24.35 | 24.35 | -2.012% | 400 | -2.259% | |
| 2023-10-05 | 24.84 | 24.85 | 24.84 | 24.85 | -1.095% | 3,134 | -4.225% | |
| 2023-10-02 | 25.00 | 25.13 | 25.00 | 25.13 | +0.100% | 522 | -5.274% | |
| 2023-09-26 | 25.10 | 25.10 | 25.10 | 25.10 | +0.400% | 839 | -5.179% | |
| 2023-09-25 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 675 | -4.800% | |
| 2023-09-22 | 24.40 | 25.00 | 24.40 | 25.00 | +4.603% | 1,299 | -4.800% | |
| 2023-09-20 | 23.52 | 23.90 | 22.73 | 23.90 | -4.400% | 1,920 | -0.418% | |
| 2023-09-19 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 501 | -4.800% | |
| 2023-09-18 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 275 | -4.800% | |
| 2023-08-29 | 25.00 | 25.00 | 25.00 | 25.00 | +1.626% | 519 | -4.800% | |
| 2023-08-22 | 24.60 | 24.60 | 24.60 | 24.60 | -1.561% | 500 | -3.252% | |
| 2023-08-18 | 24.99 | 24.99 | 24.99 | 24.99 | +0.160% | 374 | -4.762% | |
| 2023-08-17 | 24.99 | 24.99 | 24.95 | 24.95 | -0.598% | 615 | -4.609% | |
| 2023-08-11 | 24.85 | 25.10 | 24.85 | 25.10 | 0.000% | 2,326 | -5.179% | |
| 2023-08-10 | 25.00 | 25.10 | 25.00 | 25.10 | +3.165% | 2,119 | -5.179% | |
| 2023-08-08 | 24.70 | 24.70 | 24.31 | 24.33 | -1.498% | 1,350 | -2.178% | |
| 2023-08-07 | 24.70 | 24.70 | 24.70 | 24.70 | -1.200% | 1,203 | -3.644% | |
| 2023-08-04 | 25.00 | 25.00 | 25.00 | 25.00 | +0.402% | 1,000 | -4.800% | |
| 2023-08-03 | 24.90 | 24.90 | 24.90 | 24.90 | -0.400% | 101 | -4.418% | |
| 2023-08-02 | 24.65 | 25.00 | 24.65 | 25.00 | +1.897% | 2,009 | -4.800% | |
| 2023-08-01 | 24.30 | 24.65 | 24.30 | 24.53 | -1.862% | 642 | -2.994% | |
| 2023-07-31 | 24.85 | 25.00 | 24.85 | 25.00 | +1.420% | 307 | -4.800% | |
| 2023-07-21 | 24.65 | 24.65 | 24.65 | 24.65 | -0.805% | 411 | -3.448% | |
| 2023-07-19 | 24.85 | 24.85 | 24.85 | 24.85 | 0.000% | 403 | -4.225% | |
| 2023-06-30 | 24.85 | 24.98 | 24.85 | 24.85 | -0.600% | 687 | -4.225% | |
| 2023-06-13 | 24.70 | 25.00 | 24.70 | 25.00 | +1.215% | 1,567 | -4.800% | |
| 2023-06-12 | 24.70 | 25.00 | 24.70 | 24.70 | 0.000% | 2,168 | -3.644% | |
| 2023-06-09 | 25.00 | 25.00 | 24.70 | 24.70 | 0.000% | 1,393 | -3.644% | |
| 2023-06-07 | 24.49 | 24.70 | 24.49 | 24.70 | 0.000% | 400 | -3.644% | |
| 2023-06-06 | 24.70 | 24.70 | 24.70 | 24.70 | 0.000% | 813 | -3.644% | |
| 2023-06-05 | 24.70 | 24.70 | 24.70 | 24.70 | 0.000% | 300 | -3.644% | |
| 2023-06-02 | 24.70 | 24.70 | 24.70 | 24.70 | 0.000% | 232 | -3.644% | |
| 2023-06-01 | 24.70 | 24.70 | 24.65 | 24.70 | 0.000% | 2,710 | -3.644% | |
| 2023-05-31 | 24.64 | 24.70 | 24.64 | 24.70 | 0.000% | 1,046 | -3.644% | |
| 2023-05-30 | 24.70 | 24.70 | 24.70 | 24.70 | 0.000% | 847 | -3.644% | |
| 2023-05-25 | 24.50 | 24.70 | 24.00 | 24.70 | 0.000% | 1,762 | -3.644% | |
| 2023-05-24 | 24.70 | 24.70 | 24.60 | 24.70 | +0.061% | 2,800 | -3.644% | |
| 2023-05-23 | 24.05 | 24.69 | 24.00 | 24.68 | -0.061% | 847 | -3.585% | |
| 2023-05-22 | 24.69 | 24.70 | 24.69 | 24.70 | 0.000% | 1,068 | -3.644% | |
| 2023-05-18 | 24.85 | 24.85 | 24.70 | 24.70 | -0.403% | 2,669 | -3.644% | |
| 2023-05-17 | 24.80 | 24.80 | 24.80 | 24.80 | 0.000% | 300 | -4.032% | |
| 2023-05-16 | 24.78 | 24.80 | 24.78 | 24.80 | -0.800% | 1,007 | -4.032% | |
| 2023-05-11 | 24.88 | 25.00 | 24.88 | 25.00 | +1.215% | 877 | -4.800% | |
| 2023-05-09 | 24.40 | 24.70 | 24.40 | 24.70 | -0.803% | 1,240 | -3.644% | |
| 2023-05-05 | 24.30 | 24.90 | 24.30 | 24.90 | +3.212% | 1,834 | -4.418% | |
| 2023-05-02 | 25.00 | 25.00 | 24.13 | 24.13 | -2.918% | 2,330 | -1.347% | |
| 2023-04-28 | 24.80 | 24.85 | 24.80 | 24.85 | +0.323% | 3,017 | -4.225% | |
| 2023-04-27 | 24.77 | 24.77 | 24.77 | 24.77 | -0.721% | 423 | -3.916% | |
| 2023-04-26 | 24.95 | 24.95 | 24.95 | 24.95 | -0.200% | 100 | -4.609% | |
| 2023-04-25 | 25.00 | 25.00 | 25.00 | 25.00 | -0.398% | 1,696 | -4.800% | |
| 2023-04-24 | 25.00 | 25.10 | 25.00 | 25.10 | +0.400% | 3,601 | -5.179% | |
| 2023-04-12 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 204 | -4.800% | |
| 2023-04-10 | 25.00 | 25.00 | 25.00 | 25.00 | +0.482% | 200 | -4.800% | |
| 2023-04-03 | 23.94 | 24.88 | 23.94 | 24.88 | 0.000% | 650 | -4.341% | |
| 2023-03-31 | 24.88 | 24.88 | 24.88 | 24.88 | -0.040% | 950 | -4.341% | |
| 2023-03-28 | 24.89 | 24.89 | 24.89 | 24.89 | 0.000% | 610 | -4.379% | |
| 2023-03-27 | 24.89 | 24.89 | 24.89 | 24.89 | 0.000% | 1,017 | -4.379% | |
| 2023-03-24 | 24.89 | 24.89 | 24.89 | 24.89 | 0.000% | 300 | -4.379% | |
| 2023-03-23 | 24.45 | 25.00 | 24.45 | 24.89 | +1.800% | 726 | -4.379% | |
| 2023-03-21 | 23.94 | 24.45 | 23.94 | 24.45 | 0.000% | 860 | -2.658% | |
| 2023-03-20 | 24.45 | 24.45 | 24.45 | 24.45 | 0.000% | 1,555 | -2.658% | |
| 2023-03-17 | 24.45 | 24.45 | 24.45 | 24.45 | -0.041% | 862 | -2.658% | |
| 2023-03-15 | 24.46 | 24.46 | 24.46 | 24.46 | +0.866% | 154 | -2.698% | |
| 2023-03-14 | 24.25 | 24.25 | 24.25 | 24.25 | +1.042% | 610 | -1.856% | |
| 2023-03-13 | 23.72 | 24.25 | 23.17 | 24.00 | -2.558% | 8,265 | -0.833% | |
| 2023-03-10 | 24.63 | 24.63 | 24.63 | 24.63 | 0.000% | 600 | -3.370% | |
| 2023-03-08 | 24.62 | 24.63 | 24.58 | 24.63 | -0.162% | 1,000 | -3.370% | |
| 2023-03-06 | 24.67 | 24.67 | 24.67 | 24.67 | 0.000% | 1,000 | -3.527% | |
| 2023-03-03 | 24.67 | 24.67 | 24.67 | 24.67 | +0.673% | 500 | -3.527% | |
| 2023-02-21 | 24.01 | 24.50 | 24.01 | 24.50 | -1.784% | 1,000 | -2.877% | |
| 2023-02-16 | 24.99 | 24.99 | 24.95 | 24.95 | -0.120% | 233 | -4.609% | |
| 2023-02-15 | 24.98 | 24.98 | 24.98 | 24.98 | -0.080% | 107 | -4.724% | |
| 2023-02-14 | 24.14 | 25.00 | 24.11 | 25.00 | 0.000% | 839 | -4.800% | |
| 2023-02-10 | 25.00 | 25.00 | 25.00 | 25.00 | +0.080% | 596 | -4.800% | |
| 2023-02-06 | 24.98 | 24.98 | 24.98 | 24.98 | +4.083% | 493 | -4.724% | |
| 2023-01-31 | 23.70 | 24.00 | 23.70 | 24.00 | 0.000% | 2,573 | -0.833% | |
| 2023-01-30 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 200 | -0.833% | |
| 2023-01-27 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 505 | -0.833% | |
| 2023-01-26 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 500 | -0.833% | |
| 2023-01-24 | 24.00 | 24.00 | 24.00 | 24.00 | +0.418% | 500 | -0.833% | |
| 2023-01-20 | 23.90 | 23.90 | 23.90 | 23.90 | -0.417% | 498 | -0.418% | |
| 2023-01-17 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 195 | -0.833% | |
| 2023-01-13 | 23.40 | 24.00 | 23.40 | 24.00 | +0.293% | 1,777 | -0.833% | |
| 2023-01-11 | 23.93 | 23.93 | 23.93 | 23.93 | +0.588% | 112 | -0.543% | |
| 2023-01-10 | 23.80 | 23.80 | 23.79 | 23.79 | +0.042% | 337 | +0.042% | |
| 2023-01-09 | 23.78 | 23.78 | 23.78 | 23.78 | 0.000% | 427 | +0.084% | |
| 2023-01-06 | 23.80 | 23.80 | 23.43 | 23.78 | +1.451% | 1,992 | +0.084% | |
| 2023-01-05 | 23.45 | 23.45 | 23.44 | 23.44 | -1.740% | 900 | +1.536% | |
| 2023-01-03 | 23.42 | 23.86 | 23.42 | 23.86 | -0.188% | 1,283 | -0.231% | |
| 2022-12-28 | 23.90 | 23.90 | 23.75 | 23.90 | +0.205% | 3,047 | -0.418% | |
| 2022-12-23 | 23.40 | 23.90 | 23.40 | 23.85 | -0.204% | 893 | -0.215% | |
| 2022-12-22 | 23.80 | 23.90 | 23.80 | 23.90 | +1.271% | 2,447 | -0.418% | |
| 2022-12-21 | 23.80 | 23.80 | 23.60 | 23.60 | +0.426% | 300 | +0.847% | |
| 2022-12-20 | 23.50 | 23.50 | 23.50 | 23.50 | 0.000% | 200 | +1.277% | |
| 2022-12-19 | 23.50 | 23.50 | 23.50 | 23.50 | -1.136% | 600 | +1.277% | |
| 2022-12-15 | 23.77 | 23.77 | 23.77 | 23.77 | +0.934% | 244 | +0.126% | |
| 2022-12-14 | 23.55 | 23.55 | 23.55 | 23.55 | -0.926% | 120 | +1.062% | |
| 2022-12-09 | 23.77 | 23.77 | 23.77 | 23.77 | +1.886% | 301 | +0.126% | |
| 2022-12-08 | 23.33 | 23.33 | 23.33 | 23.33 | -1.768% | 200 | +2.014% | |
| 2022-12-07 | 23.75 | 23.75 | 23.75 | 23.75 | +1.800% | 265 | +0.211% | |
| 2022-12-06 | 23.80 | 23.80 | 23.33 | 23.33 | -1.144% | 300 | +2.015% | |
| 2022-12-05 | 23.60 | 23.60 | 23.60 | 23.60 | -0.840% | 300 | +0.847% | |
| 2022-12-02 | 23.57 | 23.80 | 23.57 | 23.80 | +2.015% | 420 | 0.000% | |
| 2022-11-30 | 23.33 | 23.33 | 23.33 | 23.33 | -1.975% | 200 | +2.015% | |
| 2022-11-29 | 23.77 | 23.80 | 23.77 | 23.80 | +0.126% | 230 | 0.000% | |
| 2022-11-23 | 23.77 | 23.77 | 23.77 | 23.77 | +2.457% | 1,742 | +0.126% | |
| 2022-11-22 | 23.80 | 23.80 | 23.20 | 23.20 | -4.093% | 1,100 | +2.586% | |
| 2022-11-18 | 24.19 | 24.19 | 23.28 | 24.19 | 0.000% | 1,401 | -1.612% | |
| 2022-11-17 | 24.19 | 24.19 | 24.19 | 24.19 | 0.000% | 130 | -1.612% | |
| 2022-11-16 | 24.41 | 24.41 | 24.19 | 24.19 | -0.083% | 777 | -1.612% | |
| 2022-11-15 | 24.21 | 24.21 | 24.21 | 24.21 | +3.995% | 102 | -1.694% | |
| 2022-11-14 | 23.28 | 23.28 | 23.28 | 23.28 | 0.000% | 100 | +2.234% |