GJS
Synthetic Fixed-Income Securities STRATS 2006-2 Goldman Sachs Group
stockNYSEStructured Product
Market OpenOct 2, 2026 3:54:03 PM EDT
22.99USD-2.129%(-0.50)192
GJS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.50 | 23.50 | 22.83 | 22.99 | -2.129% | 4,600 | 0.000% | |
| 2026-10-01 | 23.49 | 23.49 | 23.47 | 23.49 | +2.130% | 758 | -2.129% | |
| 2026-09-30 | 23.25 | 23.25 | 22.93 | 23.00 | -1.266% | 2,528 | -0.043% | |
| 2026-09-29 | 23.09 | 23.30 | 23.06 | 23.30 | +0.757% | 7,641 | -1.309% | |
| 2026-09-28 | 23.15 | 23.27 | 23.12 | 23.12 | 0.000% | 1,566 | -0.562% | |
| 2026-09-25 | 23.12 | 23.23 | 23.12 | 23.12 | -0.000% | 3,007 | -0.562% | |
| 2026-09-24 | 23.12 | 23.12 | 23.12 | 23.12 | -0.919% | 119 | -0.563% | |
| 2026-09-21 | 23.44 | 23.44 | 23.33 | 23.33 | +0.084% | 650 | -1.477% | |
| 2026-09-18 | 23.49 | 23.49 | 23.15 | 23.32 | +0.684% | 1,549 | -1.394% | |
| 2026-09-17 | 23.41 | 23.41 | 23.12 | 23.16 | -1.335% | 2,567 | -0.719% | |
| 2026-09-15 | 23.40 | 23.48 | 23.40 | 23.47 | +1.033% | 506 | -2.045% | |
| 2026-09-14 | 23.23 | 23.23 | 23.23 | 23.23 | +0.043% | 183 | -1.033% | |
| 2026-09-11 | 23.22 | 23.22 | 23.22 | 23.22 | -0.769% | 102 | -0.991% | |
| 2026-09-10 | 23.22 | 23.40 | 23.22 | 23.40 | +1.036% | 826 | -1.752% | |
| 2026-09-09 | 23.13 | 23.16 | 23.13 | 23.16 | -1.447% | 346 | -0.734% | |
| 2026-09-08 | 23.50 | 23.50 | 23.50 | 23.50 | +0.793% | 258 | -2.170% | |
| 2026-09-04 | 23.32 | 23.32 | 23.32 | 23.32 | +0.496% | 470 | -1.394% | |
| 2026-09-01 | 23.20 | 23.23 | 23.20 | 23.20 | -0.472% | 2,207 | -0.905% | |
| 2026-08-31 | 23.45 | 23.45 | 23.12 | 23.31 | -0.808% | 2,565 | -1.373% | |
| 2026-08-28 | 23.50 | 23.50 | 23.50 | 23.50 | +0.213% | 1,002 | -2.170% | |
| 2026-08-27 | 23.45 | 23.45 | 23.45 | 23.45 | -0.085% | 583 | -1.962% | |
| 2026-08-25 | 23.47 | 23.47 | 23.47 | 23.47 | 0.000% | 102 | -2.045% | |
| 2026-08-24 | 23.47 | 23.47 | 23.47 | 23.47 | 0.000% | 468 | -2.045% | |
| 2026-08-21 | 23.47 | 23.47 | 23.47 | 23.47 | 0.000% | 109 | -2.045% | |
| 2026-08-19 | 23.47 | 23.47 | 23.47 | 23.47 | -0.677% | 2,078 | -2.045% | |
| 2026-08-17 | 23.63 | 23.63 | 23.63 | 23.63 | +0.255% | 677 | -2.708% | |
| 2026-08-14 | 23.57 | 23.57 | 23.57 | 23.57 | +0.762% | 102 | -2.461% | |
| 2026-08-13 | 23.65 | 23.65 | 23.24 | 23.39 | -0.334% | 1,617 | -1.717% | |
| 2026-08-12 | 23.22 | 23.47 | 23.22 | 23.47 | -0.340% | 202 | -2.045% | |
| 2026-08-11 | 23.22 | 23.55 | 23.22 | 23.55 | +0.213% | 307 | -2.378% | |
| 2026-08-10 | 23.50 | 23.50 | 23.50 | 23.50 | +0.642% | 671 | -2.170% | |
| 2026-08-07 | 23.35 | 23.35 | 23.35 | 23.35 | +0.995% | 221 | -1.542% | |
| 2026-08-06 | 23.23 | 23.23 | 23.12 | 23.12 | -0.259% | 334 | -0.562% | |
| 2026-08-05 | 23.12 | 23.23 | 23.12 | 23.18 | -1.946% | 680 | -0.820% | |
| 2026-08-03 | 23.41 | 23.65 | 23.41 | 23.64 | +0.510% | 1,156 | -2.750% | |
| 2026-07-28 | 23.52 | 23.52 | 23.52 | 23.52 | -0.170% | 124 | -2.253% | |
| 2026-07-27 | 23.65 | 23.65 | 23.56 | 23.56 | -0.381% | 473 | -2.419% | |
| 2026-07-23 | 23.61 | 23.65 | 23.61 | 23.65 | -0.021% | 777 | -2.791% | |
| 2026-07-21 | 23.55 | 23.66 | 23.55 | 23.66 | -0.063% | 2,040 | -2.811% | |
| 2026-07-20 | 23.55 | 23.67 | 23.55 | 23.67 | +0.852% | 2,990 | -2.872% | |
| 2026-07-16 | 23.85 | 23.85 | 23.47 | 23.47 | -1.207% | 3,162 | -2.045% | |
| 2026-07-14 | 23.85 | 23.85 | 23.76 | 23.76 | +0.155% | 594 | -3.227% | |
| 2026-07-09 | 23.72 | 23.72 | 23.72 | 23.72 | +1.065% | 304 | -3.078% | |
| 2026-07-08 | 23.47 | 23.47 | 23.47 | 23.47 | -0.043% | 368 | -2.045% | |
| 2026-07-07 | 23.48 | 23.48 | 23.48 | 23.48 | -0.085% | 114 | -2.087% | |
| 2026-07-06 | 23.16 | 23.84 | 23.16 | 23.50 | -0.275% | 420 | -2.170% | |
| 2026-07-02 | 23.15 | 23.56 | 23.15 | 23.56 | +0.661% | 1,602 | -2.439% | |
| 2026-07-01 | 23.44 | 23.44 | 23.22 | 23.41 | +0.818% | 4,552 | -1.794% | |
| 2026-06-30 | 23.24 | 23.27 | 23.22 | 23.22 | -0.833% | 755 | -0.991% | |
| 2026-06-29 | 23.28 | 23.41 | 23.28 | 23.41 | -0.107% | 314 | -1.815% | |
| 2026-06-26 | 23.22 | 23.44 | 23.22 | 23.44 | +0.817% | 2,275 | -1.920% | |
| 2026-06-25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.000% | 112 | -1.118% | |
| 2026-06-24 | 23.25 | 23.25 | 23.25 | 23.25 | -0.890% | 110 | -1.118% | |
| 2026-06-18 | 23.24 | 23.46 | 23.24 | 23.46 | -0.482% | 1,606 | -1.998% | |
| 2026-06-16 | 23.50 | 23.57 | 23.50 | 23.57 | -0.159% | 2,135 | -2.471% | |
| 2026-06-15 | 23.61 | 23.61 | 23.61 | 23.61 | +0.425% | 110 | -2.626% | |
| 2026-06-11 | 23.37 | 23.54 | 23.37 | 23.51 | +0.599% | 7,145 | -2.212% | |
| 2026-06-10 | 23.37 | 23.37 | 23.37 | 23.37 | -0.128% | 356 | -1.626% | |
| 2026-06-09 | 23.40 | 23.40 | 23.40 | 23.40 | +0.775% | 397 | -1.752% | |
| 2026-06-08 | 23.22 | 23.41 | 22.97 | 23.22 | -0.429% | 14,607 | -0.991% | |
| 2026-06-02 | 23.30 | 23.32 | 23.30 | 23.32 | +0.387% | 613 | -1.415% | |
| 2026-06-01 | 23.20 | 23.23 | 23.20 | 23.23 | -0.726% | 1,003 | -1.033% | |
| 2026-05-29 | 23.62 | 23.62 | 23.40 | 23.40 | +0.043% | 1,925 | -1.752% | |
| 2026-05-27 | 23.39 | 23.39 | 23.39 | 23.39 | -0.043% | 307 | -1.710% | |
| 2026-05-26 | 23.62 | 23.62 | 23.40 | 23.40 | -0.204% | 5,114 | -1.752% | |
| 2026-05-21 | 23.62 | 23.62 | 23.45 | 23.45 | -0.729% | 1,606 | -1.952% | |
| 2026-05-19 | 23.20 | 23.62 | 23.20 | 23.62 | +0.854% | 22,642 | -2.667% | |
| 2026-05-15 | 23.49 | 23.49 | 23.37 | 23.42 | -0.721% | 1,710 | -1.836% | |
| 2026-05-14 | 23.15 | 23.60 | 23.15 | 23.59 | +0.212% | 3,059 | -2.543% | |
| 2026-05-08 | 23.55 | 23.55 | 23.52 | 23.54 | +1.553% | 841 | -2.336% | |
| 2026-05-07 | 23.16 | 23.23 | 23.16 | 23.18 | -1.863% | 820 | -0.820% | |
| 2026-05-04 | 23.52 | 23.62 | 23.40 | 23.62 | +1.200% | 2,382 | -2.667% | |
| 2026-05-01 | 23.35 | 23.35 | 22.88 | 23.34 | -0.043% | 9,994 | -1.500% | |
| 2026-04-30 | 23.35 | 23.35 | 23.35 | 23.35 | -0.638% | 651 | -1.542% | |
| 2026-04-29 | 23.48 | 23.50 | 23.45 | 23.50 | -0.149% | 4,041 | -2.170% | |
| 2026-04-28 | 23.54 | 23.54 | 23.54 | 23.54 | -0.051% | 257 | -2.316% | |
| 2026-04-27 | 23.41 | 23.55 | 23.41 | 23.55 | +0.051% | 398 | -2.366% | |
| 2026-04-24 | 23.29 | 23.54 | 23.22 | 23.54 | -0.238% | 5,530 | -2.316% | |
| 2026-04-22 | 23.27 | 23.59 | 23.23 | 23.59 | -1.292% | 1,100 | -2.548% | |
| 2026-04-21 | 23.88 | 23.90 | 23.88 | 23.90 | +2.796% | 226 | -3.808% | |
| 2026-04-20 | 23.27 | 23.27 | 23.25 | 23.25 | +0.129% | 1,700 | -1.118% | |
| 2026-04-16 | 23.22 | 23.22 | 23.22 | 23.22 | -1.568% | 230 | -0.991% | |
| 2026-04-15 | 23.68 | 23.68 | 23.52 | 23.59 | +1.375% | 355 | -2.543% | |
| 2026-04-14 | 23.27 | 23.27 | 23.27 | 23.27 | -2.636% | 101 | -1.203% | |
| 2026-04-02 | 23.90 | 23.90 | 23.90 | 23.90 | 0.000% | 591 | -3.808% | |
| 2026-04-01 | 23.90 | 23.90 | 23.90 | 23.90 | +2.006% | 200 | -3.808% | |
| 2026-03-31 | 23.22 | 23.43 | 23.22 | 23.43 | -0.720% | 400 | -1.878% | |
| 2026-03-30 | 23.60 | 23.89 | 23.60 | 23.60 | +0.042% | 829 | -2.585% | |
| 2026-03-27 | 23.60 | 23.60 | 23.57 | 23.59 | +0.085% | 1,634 | -2.543% | |
| 2026-03-26 | 23.50 | 23.57 | 23.50 | 23.57 | -0.127% | 1,419 | -2.461% | |
| 2026-03-25 | 23.95 | 23.95 | 23.60 | 23.60 | +0.984% | 319 | -2.585% | |
| 2026-03-20 | 23.33 | 23.37 | 23.32 | 23.37 | +0.086% | 1,000 | -1.626% | |
| 2026-03-19 | 23.36 | 23.38 | 23.34 | 23.35 | -1.445% | 1,168 | -1.542% | |
| 2026-03-18 | 23.94 | 23.94 | 23.69 | 23.69 | +0.307% | 1,250 | -2.965% | |
| 2026-03-16 | 24.01 | 24.01 | 23.59 | 23.62 | -0.253% | 717 | -2.667% | |
| 2026-03-13 | 23.65 | 23.70 | 23.65 | 23.68 | +0.895% | 3,081 | -2.914% | |
| 2026-03-12 | 24.01 | 24.01 | 23.30 | 23.47 | -0.970% | 2,232 | -2.045% | |
| 2026-03-11 | 23.70 | 23.70 | 23.70 | 23.70 | -1.291% | 1,436 | -2.996% | |
| 2026-03-06 | 24.00 | 24.01 | 23.67 | 24.01 | -0.332% | 2,200 | -4.248% | |
| 2026-03-05 | 23.63 | 24.68 | 23.20 | 24.09 | +2.511% | 66,739 | -4.566% | |
| 2026-03-04 | 23.50 | 23.50 | 23.50 | 23.50 | +0.858% | 173 | -2.170% | |
| 2026-02-27 | 23.58 | 23.58 | 23.30 | 23.30 | 0.000% | 970 | -1.330% | |
| 2026-02-23 | 23.30 | 23.30 | 23.30 | 23.30 | -0.214% | 100 | -1.330% | |
| 2026-02-20 | 23.38 | 23.38 | 23.35 | 23.35 | 0.000% | 1,000 | -1.542% | |
| 2026-02-19 | 23.32 | 23.35 | 23.30 | 23.35 | +0.172% | 1,121 | -1.542% | |
| 2026-02-18 | 23.49 | 23.49 | 23.20 | 23.31 | -0.385% | 9,772 | -1.373% | |
| 2026-02-17 | 23.40 | 23.40 | 23.38 | 23.40 | -0.341% | 2,956 | -1.752% | |
| 2026-02-13 | 23.48 | 23.48 | 23.48 | 23.48 | +0.557% | 300 | -2.087% | |
| 2026-02-12 | 23.55 | 23.55 | 23.35 | 23.35 | -1.932% | 1,402 | -1.542% | |
| 2026-02-09 | 23.48 | 23.86 | 23.43 | 23.81 | +1.926% | 12,305 | -3.444% | |
| 2026-02-06 | 23.36 | 23.36 | 23.36 | 23.36 | -0.256% | 110 | -1.584% | |
| 2026-02-05 | 23.35 | 23.48 | 23.35 | 23.42 | +0.731% | 1,409 | -1.836% | |
| 2026-02-04 | 23.25 | 23.25 | 23.25 | 23.25 | -0.641% | 253 | -1.118% | |
| 2026-02-03 | 23.47 | 23.47 | 23.36 | 23.40 | +0.451% | 5,035 | -1.752% | |
| 2026-02-02 | 23.30 | 23.30 | 23.16 | 23.30 | +0.323% | 587 | -1.309% | |
| 2026-01-30 | 23.25 | 23.30 | 23.22 | 23.22 | -0.981% | 1,902 | -0.991% | |
| 2026-01-29 | 23.44 | 23.46 | 23.34 | 23.45 | +0.990% | 5,877 | -1.962% | |
| 2026-01-28 | 23.43 | 23.43 | 23.22 | 23.22 | -1.149% | 4,921 | -0.991% | |
| 2026-01-27 | 23.25 | 23.49 | 23.23 | 23.49 | +0.000% | 2,502 | -2.129% | |
| 2026-01-26 | 23.49 | 23.49 | 23.49 | 23.49 | +1.119% | 100 | -2.128% | |
| 2026-01-21 | 23.23 | 23.23 | 23.23 | 23.23 | -0.172% | 500 | -1.033% | |
| 2026-01-20 | 23.24 | 23.27 | 23.14 | 23.27 | -0.556% | 1,592 | -1.203% | |
| 2026-01-15 | 23.40 | 23.40 | 23.40 | 23.40 | +0.775% | 101 | -1.752% | |
| 2026-01-13 | 23.41 | 23.41 | 23.22 | 23.22 | -0.086% | 1,301 | -0.991% | |
| 2026-01-12 | 22.99 | 23.24 | 22.99 | 23.24 | -0.980% | 971 | -1.076% | |
| 2026-01-09 | 23.44 | 23.47 | 23.44 | 23.47 | -0.085% | 321 | -2.045% | |
| 2026-01-06 | 23.30 | 23.49 | 23.27 | 23.49 | +1.076% | 3,043 | -2.129% | |
| 2026-01-02 | 23.27 | 23.33 | 23.24 | 23.24 | -0.129% | 1,414 | -1.076% | |
| 2025-12-30 | 23.27 | 23.27 | 23.27 | 23.27 | -0.640% | 1,306 | -1.203% | |
| 2025-12-29 | 23.42 | 23.42 | 23.42 | 23.42 | 0.000% | 100 | -1.836% | |
| 2025-12-22 | 23.20 | 23.42 | 23.20 | 23.42 | +0.948% | 3,952 | -1.836% | |
| 2025-12-19 | 23.22 | 23.22 | 22.83 | 23.20 | -0.086% | 1,828 | -0.905% | |
| 2025-12-18 | 23.22 | 23.22 | 23.22 | 23.22 | -0.186% | 2,809 | -0.991% | |
| 2025-12-17 | 23.35 | 23.42 | 23.26 | 23.26 | -0.371% | 1,492 | -1.175% | |
| 2025-12-15 | 23.35 | 23.35 | 23.35 | 23.35 | -0.299% | 100 | -1.542% | |
| 2025-12-12 | 23.33 | 23.43 | 23.31 | 23.42 | +2.182% | 2,241 | -1.836% | |
| 2025-12-11 | 22.92 | 22.92 | 22.92 | 22.92 | +0.289% | 106 | +0.305% | |
| 2025-12-10 | 23.33 | 23.33 | 22.85 | 22.85 | -2.040% | 704 | +0.595% | |
| 2025-12-09 | 23.33 | 23.33 | 23.33 | 23.33 | +0.348% | 200 | -1.457% | |
| 2025-12-05 | 23.25 | 23.25 | 23.25 | 23.25 | -0.347% | 102 | -1.114% | |
| 2025-12-04 | 23.33 | 23.33 | 23.33 | 23.33 | +0.474% | 761 | -1.457% | |
| 2025-12-02 | 23.28 | 23.28 | 23.22 | 23.22 | -0.004% | 4,057 | -0.991% | |
| 2025-12-01 | 23.23 | 23.24 | 23.21 | 23.22 | -0.296% | 3,861 | -0.995% | |
| 2025-11-26 | 23.00 | 23.29 | 23.00 | 23.29 | +1.261% | 6,818 | -1.288% | |
| 2025-11-25 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 134 | -0.043% | |
| 2025-11-24 | 22.98 | 23.00 | 22.87 | 23.00 | -0.174% | 2,310 | -0.043% | |
| 2025-11-21 | 23.04 | 23.04 | 23.04 | 23.04 | +1.097% | 100 | -0.217% | |
| 2025-11-20 | 22.80 | 22.80 | 22.79 | 22.79 | -1.810% | 600 | +0.878% | |
| 2025-11-17 | 23.21 | 23.21 | 23.21 | 23.21 | 0.000% | 197 | -0.948% | |
| 2025-11-14 | 23.21 | 23.21 | 23.21 | 23.21 | +0.694% | 1,500 | -0.948% | |
| 2025-11-13 | 23.05 | 23.05 | 23.05 | 23.05 | +0.033% | 100 | -0.260% | |
| 2025-11-12 | 22.71 | 23.04 | 22.71 | 23.04 | -0.722% | 602 | -0.227% | |
| 2025-11-10 | 23.16 | 23.21 | 23.16 | 23.21 | +1.089% | 1,000 | -0.948% | |
| 2025-11-07 | 22.96 | 22.96 | 22.96 | 22.96 | -0.650% | 4,202 | +0.131% | |
| 2025-11-06 | 23.11 | 23.11 | 23.09 | 23.11 | +0.522% | 537 | -0.519% | |
| 2025-11-05 | 22.99 | 22.99 | 22.99 | 22.99 | -1.033% | 199 | 0.000% | |
| 2025-10-31 | 23.23 | 23.23 | 23.19 | 23.23 | +0.563% | 1,700 | -1.033% | |
| 2025-10-30 | 23.10 | 23.10 | 23.10 | 23.10 | 0.000% | 452 | -0.476% | |
| 2025-10-29 | 22.92 | 23.10 | 22.92 | 23.10 | +0.785% | 8,183 | -0.476% | |
| 2025-10-28 | 22.92 | 22.92 | 22.92 | 22.92 | +0.044% | 100 | +0.305% | |
| 2025-10-27 | 22.89 | 22.91 | 22.89 | 22.91 | -1.361% | 220 | +0.349% | |
| 2025-10-23 | 23.03 | 23.23 | 23.03 | 23.23 | +0.434% | 804 | -1.016% | |
| 2025-10-22 | 23.13 | 23.13 | 23.13 | 23.13 | -0.001% | 227 | -0.586% | |
| 2025-10-21 | 23.07 | 23.13 | 23.07 | 23.13 | +0.855% | 1,931 | -0.588% | |
| 2025-10-17 | 22.70 | 22.93 | 22.70 | 22.93 | +0.394% | 2,745 | +0.262% | |
| 2025-10-16 | 23.05 | 23.05 | 22.83 | 22.84 | -0.044% | 2,516 | +0.657% | |
| 2025-10-14 | 22.85 | 22.85 | 22.85 | 22.85 | -1.082% | 305 | +0.613% | |
| 2025-10-13 | 23.10 | 23.10 | 23.10 | 23.10 | +0.130% | 308 | -0.476% | |
| 2025-10-10 | 23.00 | 23.07 | 23.00 | 23.07 | +0.304% | 207 | -0.347% | |
| 2025-10-09 | 22.89 | 23.01 | 22.89 | 23.00 | 0.000% | 701 | -0.043% | |
| 2025-10-08 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 100 | -0.043% | |
| 2025-10-07 | 23.00 | 23.00 | 23.00 | 23.00 | +0.349% | 301 | -0.043% | |
| 2025-10-06 | 23.05 | 23.05 | 22.84 | 22.92 | -0.564% | 6,141 | +0.305% | |
| 2025-10-01 | 23.14 | 23.14 | 23.05 | 23.05 | -0.195% | 1,009 | -0.260% | |
| 2025-09-30 | 23.12 | 23.12 | 23.05 | 23.09 | -0.453% | 3,200 | -0.455% | |
| 2025-09-29 | 23.21 | 23.21 | 23.13 | 23.20 | +0.582% | 976 | -0.905% | |
| 2025-09-26 | 22.90 | 23.07 | 22.90 | 23.07 | +0.680% | 3,075 | -0.328% | |
| 2025-09-25 | 23.11 | 23.12 | 22.85 | 22.91 | -0.348% | 1,887 | +0.349% | |
| 2025-09-23 | 22.89 | 22.99 | 22.89 | 22.99 | -0.043% | 204 | 0.000% | |
| 2025-09-22 | 22.85 | 23.00 | 22.85 | 23.00 | +0.481% | 1,757 | -0.043% | |
| 2025-09-18 | 22.85 | 23.11 | 22.85 | 22.89 | +0.105% | 1,201 | +0.437% | |
| 2025-09-16 | 22.98 | 22.98 | 22.87 | 22.87 | -0.361% | 402 | +0.542% | |
| 2025-09-15 | 22.87 | 22.95 | 22.87 | 22.95 | +0.432% | 680 | +0.180% | |
| 2025-09-04 | 22.88 | 22.88 | 22.85 | 22.85 | -0.652% | 1,443 | +0.613% | |
| 2025-09-03 | 23.02 | 23.02 | 23.00 | 23.00 | +0.656% | 402 | -0.043% | |
| 2025-09-02 | 23.11 | 23.11 | 22.85 | 22.85 | -0.436% | 207 | +0.613% | |
| 2025-08-28 | 22.95 | 22.97 | 22.95 | 22.95 | -0.735% | 1,411 | +0.174% | |
| 2025-08-26 | 23.00 | 23.15 | 22.97 | 23.12 | +0.173% | 1,903 | -0.562% | |
| 2025-08-25 | 22.82 | 23.16 | 22.82 | 23.08 | +0.566% | 8,418 | -0.390% | |
| 2025-08-22 | 22.95 | 22.95 | 22.95 | 22.95 | +0.087% | 1,010 | +0.174% | |
| 2025-08-18 | 22.74 | 23.00 | 22.74 | 22.93 | +0.570% | 1,710 | +0.262% | |
| 2025-08-15 | 22.80 | 22.80 | 22.80 | 22.80 | -0.013% | 6,010 | +0.833% | |
| 2025-08-14 | 22.96 | 22.96 | 22.80 | 22.80 | -0.857% | 1,317 | +0.821% | |
| 2025-08-07 | 23.00 | 23.12 | 23.00 | 23.00 | 0.000% | 3,200 | -0.043% | |
| 2025-08-05 | 22.91 | 23.00 | 22.91 | 23.00 | +0.131% | 2,120 | -0.043% | |
| 2025-08-04 | 22.80 | 22.98 | 22.80 | 22.97 | 0.000% | 3,787 | +0.087% | |
| 2025-07-29 | 22.97 | 22.97 | 22.97 | 22.97 | -0.044% | 142 | +0.087% | |
| 2025-07-28 | 22.98 | 22.98 | 22.80 | 22.98 | +0.989% | 1,200 | +0.044% | |
| 2025-07-25 | 22.75 | 22.75 | 22.75 | 22.75 | -0.438% | 424 | +1.033% | |
| 2025-07-21 | 22.80 | 22.86 | 22.80 | 22.86 | -0.491% | 1,048 | +0.591% | |
| 2025-07-18 | 22.97 | 22.97 | 22.97 | 22.97 | +0.252% | 1,565 | +0.097% | |
| 2025-07-16 | 22.85 | 22.91 | 22.85 | 22.91 | -0.174% | 628 | +0.349% | |
| 2025-07-15 | 22.95 | 22.95 | 22.95 | 22.95 | +0.968% | 1,510 | +0.174% | |
| 2025-07-14 | 22.71 | 22.73 | 22.71 | 22.73 | -0.958% | 857 | +1.144% | |
| 2025-07-11 | 22.82 | 22.95 | 22.80 | 22.95 | +2.000% | 1,383 | +0.175% | |
| 2025-07-10 | 22.50 | 22.50 | 22.50 | 22.50 | -1.099% | 1,300 | +2.178% | |
| 2025-07-09 | 22.75 | 22.75 | 22.61 | 22.75 | -0.871% | 1,905 | +1.055% | |
| 2025-07-08 | 22.95 | 22.95 | 22.95 | 22.95 | +0.879% | 244 | +0.174% | |
| 2025-07-07 | 22.75 | 22.75 | 22.75 | 22.75 | +0.353% | 339 | +1.055% | |
| 2025-07-03 | 22.66 | 22.67 | 22.64 | 22.67 | +0.488% | 5,841 | +1.412% | |
| 2025-06-30 | 22.56 | 22.56 | 22.56 | 22.56 | -0.177% | 550 | +1.906% | |
| 2025-06-25 | 22.59 | 22.60 | 22.59 | 22.60 | 0.000% | 5,727 | +1.726% | |
| 2025-06-24 | 22.60 | 22.60 | 22.60 | 22.60 | 0.000% | 164 | +1.726% | |
| 2025-06-23 | 22.60 | 22.60 | 22.60 | 22.60 | 0.000% | 102 | +1.726% | |
| 2025-06-20 | 22.60 | 22.60 | 22.43 | 22.60 | -0.053% | 1,939 | +1.726% | |
| 2025-06-18 | 22.46 | 22.61 | 22.46 | 22.61 | -0.607% | 878 | +1.672% | |
| 2025-06-16 | 22.75 | 22.75 | 22.75 | 22.75 | +0.220% | 103 | +1.055% | |
| 2025-06-13 | 22.70 | 22.70 | 22.70 | 22.70 | -0.220% | 100 | +1.278% | |
| 2025-06-12 | 22.75 | 22.75 | 22.75 | 22.75 | +1.201% | 100 | +1.055% | |
| 2025-06-11 | 22.80 | 22.82 | 22.48 | 22.48 | -0.838% | 5,247 | +2.269% | |
| 2025-06-09 | 22.66 | 22.67 | 22.66 | 22.67 | -0.198% | 351 | +1.412% | |
| 2025-06-06 | 22.77 | 22.83 | 22.71 | 22.71 | +0.020% | 625 | +1.211% | |
| 2025-06-05 | 22.71 | 22.71 | 22.71 | 22.71 | +0.936% | 100 | +1.231% | |
| 2025-06-03 | 22.50 | 22.50 | 22.50 | 22.50 | -1.012% | 1,439 | +2.178% | |
| 2025-06-02 | 22.39 | 22.73 | 22.36 | 22.73 | +0.398% | 404 | +1.144% | |
| 2025-05-30 | 22.64 | 22.64 | 22.63 | 22.64 | +0.355% | 1,300 | +1.546% | |
| 2025-05-28 | 22.56 | 22.56 | 22.56 | 22.56 | +0.804% | 379 | +1.906% | |
| 2025-05-27 | 22.38 | 22.38 | 22.38 | 22.38 | -0.973% | 155 | +2.726% | |
| 2025-05-21 | 22.74 | 22.74 | 22.34 | 22.60 | -0.177% | 766 | +1.726% | |
| 2025-05-19 | 22.61 | 22.72 | 22.30 | 22.64 | -0.044% | 5,218 | +1.546% | |
| 2025-05-16 | 22.55 | 22.65 | 22.55 | 22.65 | +0.823% | 916 | +1.502% | |
| 2025-05-15 | 22.65 | 22.65 | 22.46 | 22.46 | -0.817% | 2,860 | +2.337% | |
| 2025-05-14 | 22.39 | 22.65 | 22.39 | 22.65 | +0.667% | 3,499 | +1.501% | |
| 2025-05-12 | 22.43 | 22.50 | 22.43 | 22.50 | -0.442% | 375 | +2.178% | |
| 2025-05-07 | 22.30 | 22.68 | 22.26 | 22.60 | +0.355% | 16,581 | +1.726% | |
| 2025-05-06 | 22.32 | 22.52 | 22.32 | 22.52 | +0.987% | 1,223 | +2.087% | |
| 2025-05-02 | 22.33 | 22.33 | 22.28 | 22.30 | +0.045% | 1,105 | +3.094% | |
| 2025-04-30 | 22.29 | 22.29 | 22.29 | 22.29 | -0.175% | 966 | +3.140% | |
| 2025-04-28 | 22.33 | 22.33 | 22.33 | 22.33 | -1.243% | 589 | +2.960% | |
| 2025-04-23 | 22.48 | 22.61 | 22.44 | 22.61 | 0.000% | 2,457 | +1.681% | |
| 2025-04-17 | 22.48 | 22.61 | 22.26 | 22.61 | -0.309% | 4,001 | +1.681% | |
| 2025-04-16 | 22.68 | 22.68 | 22.68 | 22.68 | 0.000% | 105 | +1.367% | |
| 2025-04-15 | 22.68 | 22.68 | 22.68 | 22.68 | +0.988% | 100 | +1.367% | |
| 2025-04-10 | 22.28 | 22.46 | 22.27 | 22.46 | +0.068% | 2,700 | +2.368% | |
| 2025-04-09 | 22.46 | 22.46 | 22.44 | 22.44 | -0.155% | 2,282 | +2.438% | |
| 2025-04-08 | 22.50 | 22.50 | 22.46 | 22.48 | +0.269% | 1,180 | +2.280% | |
| 2025-04-07 | 22.56 | 22.57 | 22.39 | 22.42 | -0.984% | 2,144 | +2.555% | |
| 2025-04-04 | 22.62 | 22.67 | 22.52 | 22.64 | -0.176% | 2,800 | +1.546% | |
| 2025-04-03 | 22.69 | 22.70 | 22.63 | 22.68 | -0.334% | 3,074 | +1.367% | |
| 2025-04-01 | 22.76 | 22.76 | 22.76 | 22.76 | -0.105% | 1,100 | +1.028% | |
| 2025-03-31 | 22.66 | 22.78 | 22.66 | 22.78 | +0.352% | 4,557 | +0.922% | |
| 2025-03-28 | 22.78 | 22.78 | 22.70 | 22.70 | -1.046% | 1,500 | +1.278% | |
| 2025-03-24 | 22.94 | 22.94 | 22.94 | 22.94 | +0.835% | 220 | +0.218% | |
| 2025-03-19 | 22.75 | 22.75 | 22.75 | 22.75 | -0.438% | 551 | +1.055% | |
| 2025-03-18 | 22.86 | 22.87 | 22.77 | 22.85 | -0.782% | 2,508 | +0.613% | |
| 2025-03-17 | 23.21 | 23.21 | 23.03 | 23.03 | -0.776% | 326 | -0.174% | |
| 2025-03-13 | 23.21 | 23.21 | 23.21 | 23.21 | +0.000% | 100 | -0.948% | |
| 2025-03-12 | 22.99 | 23.21 | 22.99 | 23.21 | +1.977% | 1,001 | -0.947% | |
| 2025-03-11 | 23.14 | 23.14 | 22.76 | 22.76 | -0.936% | 276 | +1.011% | |
| 2025-03-04 | 22.84 | 22.98 | 22.84 | 22.98 | -0.713% | 337 | +0.065% | |
| 2025-02-27 | 22.98 | 23.14 | 22.98 | 23.14 | +0.652% | 2,588 | -0.648% | |
| 2025-02-26 | 22.99 | 22.99 | 22.90 | 22.99 | +0.789% | 1,822 | 0.000% | |
| 2025-02-25 | 22.82 | 22.82 | 22.81 | 22.81 | -0.175% | 450 | +0.789% | |
| 2025-02-21 | 22.85 | 22.85 | 22.85 | 22.85 | -0.652% | 500 | +0.613% | |
| 2025-02-20 | 23.13 | 23.14 | 23.00 | 23.00 | +0.877% | 1,201 | -0.043% | |
| 2025-02-19 | 22.80 | 22.80 | 22.80 | 22.80 | -0.960% | 1,028 | +0.833% | |
| 2025-02-18 | 23.08 | 23.08 | 23.02 | 23.02 | +0.134% | 528 | -0.135% | |
| 2025-02-12 | 22.99 | 22.99 | 22.99 | 22.99 | +0.834% | 2,008 | -0.000% | |
| 2025-02-11 | 22.80 | 22.80 | 22.80 | 22.80 | -0.000% | 429 | +0.834% | |
| 2025-02-10 | 22.80 | 22.82 | 22.80 | 22.80 | +0.308% | 1,001 | +0.833% | |
| 2025-02-07 | 22.76 | 22.76 | 22.66 | 22.73 | -0.131% | 3,693 | +1.143% | |
| 2025-02-06 | 22.76 | 22.76 | 22.76 | 22.76 | -0.176% | 114 | +1.011% | |
| 2025-02-04 | 22.93 | 22.93 | 22.75 | 22.80 | +0.308% | 1,100 | +0.833% | |
| 2025-01-31 | 23.14 | 23.14 | 22.73 | 22.73 | -1.324% | 1,706 | +1.143% | |
| 2025-01-29 | 23.04 | 23.04 | 23.04 | 23.04 | +0.196% | 408 | -0.195% | |
| 2025-01-27 | 22.99 | 22.99 | 22.99 | 22.99 | +0.393% | 198 | 0.000% | |
| 2025-01-24 | 22.73 | 22.90 | 22.73 | 22.90 | +0.748% | 1,114 | +0.393% | |
| 2025-01-23 | 22.73 | 22.73 | 22.73 | 22.73 | 0.000% | 111 | +1.144% | |
| 2025-01-21 | 22.73 | 22.73 | 22.73 | 22.73 | 0.000% | 121 | +1.144% | |
| 2025-01-17 | 22.88 | 22.91 | 22.73 | 22.73 | -0.742% | 1,611 | +1.144% | |
| 2025-01-16 | 22.89 | 22.90 | 22.89 | 22.90 | +0.395% | 415 | +0.393% | |
| 2025-01-15 | 22.81 | 22.81 | 22.81 | 22.81 | +0.662% | 100 | +0.789% | |
| 2025-01-14 | 22.70 | 22.70 | 22.66 | 22.66 | -0.220% | 1,305 | +1.456% | Div $0.111 |
| 2025-01-10 | 22.71 | 22.71 | 22.71 | 22.71 | +0.044% | 144 | +1.233% | |
| 2025-01-02 | 22.70 | 22.70 | 22.70 | 22.70 | 0.000% | 110 | +1.278% | |
| 2024-12-31 | 22.69 | 22.70 | 22.69 | 22.70 | +0.088% | 1,862 | +1.278% | |
| 2024-12-30 | 22.89 | 22.89 | 22.68 | 22.68 | -0.439% | 1,559 | +1.367% | |
| 2024-12-27 | 22.78 | 22.78 | 22.78 | 22.78 | 0.000% | 106 | +0.922% | |
| 2024-12-26 | 22.87 | 22.87 | 22.78 | 22.78 | -0.957% | 200 | +0.922% | |
| 2024-12-20 | 23.00 | 23.00 | 23.00 | 23.00 | +0.409% | 201 | -0.043% | |
| 2024-12-19 | 23.00 | 23.05 | 22.91 | 22.91 | -0.624% | 3,824 | +0.366% | |
| 2024-12-18 | 23.05 | 23.05 | 23.05 | 23.05 | -0.011% | 698 | -0.260% | |
| 2024-12-17 | 23.00 | 23.05 | 23.00 | 23.05 | +0.211% | 294 | -0.271% | |
| 2024-12-16 | 23.27 | 23.27 | 23.00 | 23.00 | -0.647% | 1,100 | -0.061% | |
| 2024-12-13 | 22.99 | 23.15 | 22.99 | 23.15 | +0.713% | 698 | -0.708% | Div $0.113 |
| 2024-12-10 | 22.99 | 22.99 | 22.99 | 22.99 | -0.862% | 207 | 0.000% | |
| 2024-12-09 | 23.19 | 23.19 | 23.19 | 23.19 | +0.651% | 101 | -0.862% | |
| 2024-12-06 | 23.04 | 23.04 | 23.04 | 23.04 | -0.236% | 120 | -0.217% | |
| 2024-12-04 | 23.27 | 23.27 | 23.09 | 23.09 | -0.240% | 1,201 | -0.452% | |
| 2024-12-03 | 23.15 | 23.15 | 23.15 | 23.15 | +0.658% | 3,808 | -0.691% | |
| 2024-12-02 | 23.00 | 23.00 | 23.00 | 23.00 | -0.223% | 375 | -0.037% | |
| 2024-11-29 | 23.05 | 23.05 | 23.05 | 23.05 | +0.964% | 101 | -0.260% | |
| 2024-11-27 | 22.83 | 22.83 | 22.83 | 22.83 | +0.088% | 174 | +0.701% | |
| 2024-11-26 | 22.81 | 22.81 | 22.81 | 22.81 | -0.109% | 102 | +0.789% | |
| 2024-11-25 | 22.80 | 22.84 | 22.80 | 22.84 | -0.033% | 251 | +0.679% | |
| 2024-11-22 | 22.80 | 22.84 | 22.80 | 22.84 | +0.186% | 200 | +0.646% | |
| 2024-11-20 | 22.80 | 22.80 | 22.80 | 22.80 | 0.000% | 134 | +0.833% | |
| 2024-11-19 | 22.80 | 22.80 | 22.80 | 22.80 | -0.437% | 151 | +0.833% | |
| 2024-11-18 | 22.80 | 22.90 | 22.80 | 22.90 | +0.439% | 299 | +0.393% | |
| 2024-11-15 | 22.97 | 22.97 | 22.59 | 22.80 | -0.175% | 4,120 | +0.833% | |
| 2024-11-14 | 22.84 | 22.84 | 22.84 | 22.84 | -0.262% | 102 | +0.657% | |
| 2024-11-13 | 22.90 | 22.90 | 22.90 | 22.90 | +0.087% | 246 | +0.393% | |
| 2024-11-12 | 22.88 | 22.88 | 22.88 | 22.88 | +0.205% | 100 | +0.481% | |
| 2024-11-11 | 22.83 | 22.83 | 22.83 | 22.83 | -0.509% | 485 | +0.687% | |
| 2024-11-08 | 22.98 | 22.98 | 22.88 | 22.95 | +0.438% | 502 | +0.174% | |
| 2024-10-31 | 22.86 | 22.98 | 22.84 | 22.85 | -1.082% | 1,000 | +0.613% | |
| 2024-10-23 | 23.10 | 23.10 | 23.10 | 23.10 | +0.785% | 173 | -0.476% | |
| 2024-10-21 | 22.92 | 22.92 | 22.92 | 22.92 | -0.736% | 200 | +0.305% | |
| 2024-10-18 | 23.09 | 23.09 | 23.09 | 23.09 | +0.918% | 187 | -0.433% | |
| 2024-10-17 | 22.86 | 22.88 | 22.86 | 22.88 | -1.166% | 1,026 | +0.481% | |
| 2024-10-16 | 23.15 | 23.15 | 23.15 | 23.15 | 0.000% | 111 | -0.691% | |
| 2024-10-15 | 23.15 | 23.15 | 23.15 | 23.15 | +0.652% | 100 | -0.691% | |
| 2024-10-11 | 23.01 | 23.01 | 23.00 | 23.00 | +0.174% | 1,503 | -0.043% | Div $0.123 |
| 2024-10-10 | 22.96 | 22.96 | 22.96 | 22.96 | 0.000% | 601 | +0.131% | |
| 2024-10-08 | 22.98 | 22.98 | 22.96 | 22.96 | 0.000% | 393 | +0.131% | |
| 2024-10-04 | 22.96 | 22.96 | 22.96 | 22.96 | -0.304% | 200 | +0.131% | |
| 2024-10-03 | 23.10 | 23.10 | 22.96 | 23.03 | +0.392% | 1,810 | -0.174% | |
| 2024-10-02 | 23.10 | 23.13 | 22.94 | 22.94 | -0.693% | 6,081 | +0.218% | |
| 2024-10-01 | 23.10 | 23.10 | 23.10 | 23.10 | +0.533% | 240 | -0.476% | |
| 2024-09-27 | 22.99 | 22.99 | 22.98 | 22.98 | -0.745% | 400 | +0.054% | |
| 2024-09-24 | 23.15 | 23.15 | 23.15 | 23.15 | 0.000% | 477 | -0.691% | |
| 2024-09-23 | 23.15 | 23.26 | 23.14 | 23.15 | 0.000% | 4,608 | -0.691% | |
| 2024-09-20 | 23.15 | 23.18 | 23.15 | 23.15 | 0.000% | 1,500 | -0.691% | |
| 2024-09-19 | 23.31 | 23.31 | 23.15 | 23.15 | 0.000% | 1,667 | -0.691% | |
| 2024-09-17 | 23.15 | 23.20 | 23.15 | 23.15 | -0.082% | 1,288 | -0.691% | |
| 2024-09-16 | 23.32 | 23.32 | 23.15 | 23.17 | -0.263% | 969 | -0.772% | |
| 2024-09-12 | 23.15 | 23.23 | 23.15 | 23.23 | +0.563% | 1,109 | -1.033% | |
| 2024-09-11 | 23.10 | 23.10 | 23.10 | 23.10 | +0.369% | 2,015 | -0.476% | |
| 2024-09-10 | 23.08 | 23.13 | 22.90 | 23.02 | +0.502% | 1,780 | -0.109% | |
| 2024-09-09 | 22.97 | 22.97 | 22.90 | 22.90 | -0.108% | 791 | +0.393% | |
| 2024-09-05 | 22.88 | 22.92 | 22.88 | 22.92 | +0.239% | 1,210 | +0.285% | |
| 2024-09-04 | 22.85 | 22.87 | 22.51 | 22.87 | +0.088% | 2,399 | +0.525% | |
| 2024-08-30 | 22.85 | 22.85 | 22.85 | 22.85 | 0.000% | 100 | +0.613% | |
| 2024-08-29 | 22.85 | 22.85 | 22.83 | 22.85 | +0.088% | 1,017 | +0.613% | |
| 2024-08-27 | 22.66 | 22.83 | 22.47 | 22.83 | +0.750% | 3,725 | +0.701% | |
| 2024-08-26 | 22.66 | 22.66 | 22.66 | 22.66 | +0.310% | 200 | +1.456% | |
| 2024-08-23 | 22.70 | 22.70 | 22.37 | 22.59 | -0.958% | 5,970 | +1.771% | |
| 2024-08-22 | 22.42 | 22.81 | 22.33 | 22.81 | +1.282% | 4,958 | +0.795% | |
| 2024-08-21 | 22.49 | 22.52 | 22.49 | 22.52 | -0.376% | 900 | +2.087% | |
| 2024-08-19 | 22.61 | 22.61 | 22.61 | 22.61 | -1.084% | 140 | +1.703% | |
| 2024-08-16 | 22.85 | 22.85 | 22.85 | 22.85 | +1.613% | 600 | +0.600% | |
| 2024-08-13 | 22.49 | 22.49 | 22.48 | 22.49 | -0.794% | 321 | +2.223% | |
| 2024-08-12 | 22.67 | 22.67 | 22.67 | 22.67 | +0.935% | 500 | +1.412% | |
| 2024-08-09 | 22.46 | 22.46 | 22.46 | 22.46 | -0.178% | 100 | +2.360% | |
| 2024-08-08 | 22.55 | 22.55 | 22.50 | 22.50 | -0.222% | 2,000 | +2.178% | |
| 2024-08-07 | 22.55 | 22.55 | 22.55 | 22.55 | 0.000% | 850 | +1.951% | |
| 2024-08-05 | 22.40 | 22.55 | 22.40 | 22.55 | +0.715% | 1,646 | +1.951% | |
| 2024-07-31 | 22.39 | 22.39 | 22.39 | 22.39 | +0.179% | 202 | +2.680% | |
| 2024-07-29 | 22.35 | 22.35 | 22.35 | 22.35 | -0.975% | 308 | +2.864% | |
| 2024-07-25 | 22.57 | 22.57 | 22.57 | 22.57 | +0.579% | 200 | +1.861% | |
| 2024-07-24 | 22.48 | 22.48 | 22.44 | 22.44 | -1.363% | 786 | +2.451% | |
| 2024-07-23 | 22.35 | 22.75 | 22.35 | 22.75 | +1.201% | 1,272 | +1.055% | |
| 2024-07-15 | 22.48 | 22.48 | 22.48 | 22.48 | +0.089% | 100 | +2.269% | |
| 2024-07-12 | 22.48 | 22.48 | 22.46 | 22.46 | -0.619% | 3,235 | +2.360% | Div $0.131 |
| 2024-07-11 | 22.60 | 22.60 | 22.60 | 22.60 | -0.044% | 101 | +1.726% | |
| 2024-07-10 | 22.61 | 22.61 | 22.61 | 22.61 | +0.044% | 1,736 | +1.681% | |
| 2024-07-09 | 22.59 | 22.60 | 22.30 | 22.60 | 0.000% | 4,606 | +1.726% | |
| 2024-07-08 | 22.35 | 22.62 | 22.35 | 22.60 | +1.073% | 2,218 | +1.726% | |
| 2024-07-05 | 22.36 | 22.57 | 22.35 | 22.36 | -0.512% | 1,391 | +2.818% | |
| 2024-07-03 | 22.48 | 22.48 | 22.48 | 22.48 | 0.000% | 104 | +2.291% |