GJT
Synthetic Fixed-Income Securities STRATS 2006-3 AllState Corporation
stockNYSEStructured Product
At CloseOct 2, 2026
23.10USD0.000%(0.00)1,520
GJT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.09 | 23.10 | 22.95 | 23.10 | -0.517% | 2,182 | 0.000% | |
| 2026-09-28 | 22.71 | 23.23 | 22.71 | 23.22 | -0.065% | 1,681 | -0.517% | |
| 2026-09-21 | 23.20 | 23.23 | 23.20 | 23.23 | +0.759% | 800 | -0.581% | |
| 2026-09-17 | 23.15 | 23.15 | 23.06 | 23.06 | -0.689% | 600 | +0.173% | |
| 2026-09-04 | 23.23 | 23.24 | 23.22 | 23.22 | -0.172% | 1,220 | -0.517% | |
| 2026-09-02 | 23.25 | 23.26 | 23.23 | 23.26 | -0.500% | 400 | -0.688% | |
| 2026-09-01 | 23.32 | 23.38 | 23.32 | 23.38 | +0.676% | 2,693 | -1.185% | |
| 2026-08-31 | 23.22 | 23.22 | 23.22 | 23.22 | 0.000% | 375 | -0.517% | |
| 2026-08-28 | 23.22 | 23.22 | 23.22 | 23.22 | 0.000% | 100 | -0.517% | |
| 2026-08-26 | 23.22 | 23.22 | 23.22 | 23.22 | -0.129% | 1,600 | -0.517% | |
| 2026-08-25 | 23.25 | 23.25 | 23.25 | 23.25 | +0.129% | 162 | -0.646% | |
| 2026-08-24 | 23.31 | 23.32 | 23.22 | 23.22 | -0.129% | 4,658 | -0.517% | |
| 2026-08-19 | 23.23 | 23.32 | 23.23 | 23.25 | -0.000% | 3,047 | -0.646% | |
| 2026-08-18 | 23.25 | 23.25 | 23.25 | 23.25 | -0.937% | 376 | -0.646% | |
| 2026-08-13 | 23.47 | 23.47 | 23.47 | 23.47 | -0.551% | 2,224 | -1.577% | |
| 2026-08-11 | 23.32 | 23.60 | 23.32 | 23.60 | +0.212% | 433 | -2.119% | |
| 2026-08-06 | 23.55 | 23.55 | 23.55 | 23.55 | 0.000% | 130 | -1.911% | |
| 2026-08-03 | 23.75 | 23.75 | 22.92 | 23.55 | -0.507% | 2,431 | -1.911% | |
| 2026-07-29 | 23.67 | 23.67 | 23.67 | 23.67 | +1.938% | 226 | -2.409% | |
| 2026-07-27 | 23.22 | 23.26 | 23.22 | 23.22 | -0.769% | 1,100 | -0.517% | |
| 2026-07-24 | 23.40 | 23.40 | 23.35 | 23.40 | -0.298% | 1,804 | -1.282% | |
| 2026-07-23 | 23.27 | 23.47 | 23.22 | 23.47 | +0.000% | 5,941 | -1.577% | |
| 2026-07-20 | 23.50 | 23.50 | 23.47 | 23.47 | -0.762% | 9,306 | -1.576% | |
| 2026-07-17 | 23.65 | 23.65 | 23.65 | 23.65 | +1.851% | 222 | -2.326% | |
| 2026-07-15 | 23.50 | 23.50 | 23.22 | 23.22 | -2.066% | 1,967 | -0.518% | |
| 2026-07-08 | 23.60 | 23.75 | 23.50 | 23.71 | +2.110% | 6,823 | -2.573% | |
| 2026-06-30 | 23.22 | 23.22 | 23.22 | 23.22 | -1.128% | 1,139 | -0.517% | |
| 2026-06-26 | 23.22 | 23.48 | 23.22 | 23.48 | +1.141% | 3,587 | -1.640% | |
| 2026-06-18 | 23.40 | 23.60 | 23.22 | 23.22 | -1.276% | 10,270 | -0.517% | |
| 2026-06-08 | 23.52 | 23.52 | 23.52 | 23.52 | +0.901% | 115 | -1.786% | |
| 2026-05-27 | 23.30 | 23.31 | 23.27 | 23.31 | +1.216% | 3,928 | -0.901% | |
| 2026-05-22 | 23.03 | 23.03 | 23.03 | 23.03 | +0.337% | 152 | +0.304% | |
| 2026-05-19 | 23.10 | 23.10 | 22.95 | 22.95 | -0.638% | 504 | +0.642% | |
| 2026-05-18 | 23.10 | 23.10 | 23.10 | 23.10 | +0.434% | 118 | -0.000% | |
| 2026-05-15 | 22.99 | 23.00 | 22.99 | 23.00 | -0.648% | 1,915 | +0.434% | |
| 2026-05-14 | 23.00 | 23.15 | 23.00 | 23.15 | +1.180% | 400 | -0.216% | |
| 2026-05-11 | 22.70 | 23.03 | 22.70 | 22.88 | -1.803% | 1,000 | +0.961% | |
| 2026-05-05 | 23.00 | 23.30 | 23.00 | 23.30 | +0.431% | 1,712 | -0.859% | |
| 2026-04-30 | 23.14 | 23.20 | 23.14 | 23.20 | 0.000% | 278 | -0.431% | |
| 2026-04-29 | 23.20 | 23.20 | 23.20 | 23.20 | +0.303% | 253 | -0.431% | |
| 2026-04-23 | 23.13 | 23.13 | 23.13 | 23.13 | 0.000% | 1,991 | -0.130% | |
| 2026-04-22 | 23.14 | 23.25 | 23.01 | 23.13 | +0.565% | 720 | -0.130% | |
| 2026-04-21 | 22.97 | 23.00 | 22.97 | 23.00 | 0.000% | 10,096 | +0.434% | |
| 2026-04-20 | 23.00 | 23.00 | 23.00 | 23.00 | -1.118% | 449 | +0.434% | |
| 2026-04-16 | 23.26 | 23.27 | 23.25 | 23.26 | +0.475% | 1,519 | -0.688% | |
| 2026-04-10 | 23.15 | 23.15 | 23.15 | 23.15 | +0.784% | 104 | -0.216% | |
| 2026-04-09 | 22.97 | 22.97 | 22.97 | 22.97 | -0.563% | 215 | +0.566% | |
| 2026-03-25 | 23.02 | 23.10 | 23.00 | 23.10 | +0.391% | 4,457 | -0.000% | |
| 2026-03-20 | 22.99 | 23.01 | 22.99 | 23.01 | -1.245% | 1,100 | +0.391% | |
| 2026-03-13 | 23.30 | 23.30 | 23.30 | 23.30 | +0.691% | 845 | -0.859% | |
| 2026-03-11 | 23.13 | 23.14 | 23.13 | 23.14 | -0.644% | 3,304 | -0.173% | |
| 2026-03-10 | 23.18 | 23.29 | 23.18 | 23.29 | +0.283% | 3,007 | -0.816% | |
| 2026-03-04 | 23.22 | 23.22 | 23.22 | 23.22 | +0.933% | 110 | -0.536% | |
| 2026-03-02 | 23.01 | 23.01 | 23.00 | 23.01 | -0.922% | 1,026 | +0.392% | |
| 2026-02-26 | 23.22 | 23.22 | 23.22 | 23.22 | +0.928% | 452 | -0.533% | |
| 2026-02-12 | 23.01 | 23.01 | 23.01 | 23.01 | -0.947% | 380 | +0.390% | |
| 2026-02-04 | 23.23 | 23.23 | 23.23 | 23.23 | +1.088% | 100 | -0.560% | |
| 2026-02-02 | 22.98 | 22.98 | 22.98 | 22.98 | -0.991% | 183 | +0.522% | |
| 2026-01-30 | 23.22 | 23.37 | 23.21 | 23.21 | -0.600% | 2,631 | -0.474% | |
| 2026-01-29 | 23.35 | 23.35 | 23.35 | 23.35 | 0.000% | 1,401 | -1.071% | |
| 2026-01-28 | 23.55 | 23.55 | 23.35 | 23.35 | -0.596% | 2,300 | -1.071% | |
| 2026-01-26 | 23.40 | 23.49 | 23.40 | 23.49 | +1.206% | 869 | -1.661% | |
| 2026-01-23 | 23.36 | 23.36 | 23.21 | 23.21 | 0.000% | 4,591 | -0.474% | |
| 2026-01-21 | 23.22 | 23.22 | 23.21 | 23.21 | -0.343% | 1,081 | -0.474% | |
| 2026-01-20 | 23.21 | 23.29 | 23.21 | 23.29 | +0.301% | 1,013 | -0.816% | |
| 2026-01-16 | 23.22 | 23.29 | 23.22 | 23.22 | +1.398% | 1,800 | -0.517% | |
| 2026-01-12 | 22.90 | 22.90 | 22.89 | 22.90 | -1.548% | 4,342 | +0.873% | |
| 2026-01-02 | 23.26 | 23.26 | 23.26 | 23.26 | +0.805% | 107 | -0.688% | |
| 2025-12-31 | 23.07 | 23.07 | 23.07 | 23.07 | -1.223% | 124 | +0.111% | |
| 2025-12-30 | 23.15 | 23.36 | 23.15 | 23.36 | +1.345% | 425 | -1.113% | |
| 2025-12-26 | 23.21 | 23.21 | 23.05 | 23.05 | -0.432% | 608 | +0.216% | |
| 2025-12-22 | 23.15 | 23.15 | 23.15 | 23.15 | 0.000% | 238 | -0.216% | |
| 2025-12-19 | 23.11 | 23.15 | 23.11 | 23.15 | +1.224% | 3,530 | -0.216% | |
| 2025-12-18 | 22.88 | 22.88 | 22.87 | 22.87 | -0.349% | 770 | +1.005% | |
| 2025-12-15 | 22.95 | 22.95 | 22.95 | 22.95 | -0.649% | 628 | +0.653% | |
| 2025-12-10 | 23.11 | 23.11 | 23.10 | 23.10 | -0.310% | 547 | -0.000% | |
| 2025-12-02 | 23.17 | 23.17 | 23.17 | 23.17 | -0.250% | 402 | -0.311% | |
| 2025-12-01 | 23.23 | 23.23 | 23.23 | 23.23 | +1.797% | 103 | -0.560% | |
| 2025-11-28 | 22.82 | 22.82 | 22.82 | 22.82 | +0.484% | 100 | +1.227% | |
| 2025-11-24 | 22.71 | 22.71 | 22.71 | 22.71 | -0.000% | 303 | +1.717% | |
| 2025-11-20 | 22.71 | 22.71 | 22.71 | 22.71 | -1.089% | 402 | +1.716% | |
| 2025-11-19 | 22.79 | 22.96 | 22.79 | 22.96 | -0.173% | 568 | +0.609% | |
| 2025-11-18 | 22.69 | 23.00 | 22.69 | 23.00 | +1.099% | 939 | +0.434% | |
| 2025-11-17 | 22.75 | 22.75 | 22.75 | 22.75 | -0.871% | 104 | +1.538% | |
| 2025-11-12 | 22.72 | 22.95 | 22.72 | 22.95 | +0.791% | 579 | +0.653% | |
| 2025-11-11 | 22.77 | 22.77 | 22.77 | 22.77 | -1.000% | 105 | +1.449% | |
| 2025-11-10 | 22.85 | 23.01 | 22.85 | 23.00 | 0.000% | 2,201 | +0.434% | |
| 2025-11-07 | 22.63 | 23.00 | 22.63 | 23.00 | +1.590% | 865 | +0.434% | |
| 2025-11-06 | 22.42 | 22.64 | 22.42 | 22.64 | -0.308% | 268 | +2.031% | |
| 2025-11-05 | 22.70 | 22.72 | 22.70 | 22.71 | +0.710% | 1,266 | +1.717% | |
| 2025-11-04 | 22.52 | 22.55 | 22.52 | 22.55 | -0.705% | 510 | +2.439% | |
| 2025-11-03 | 22.71 | 22.71 | 22.71 | 22.71 | -1.218% | 238 | +1.717% | |
| 2025-10-31 | 22.99 | 22.99 | 22.99 | 22.99 | +1.055% | 2 | +0.478% | |
| 2025-10-30 | 22.75 | 22.75 | 22.75 | 22.75 | 0.000% | 104 | +1.538% | |
| 2025-10-29 | 22.75 | 22.75 | 22.75 | 22.75 | -0.132% | 129 | +1.538% | |
| 2025-10-28 | 22.78 | 22.78 | 22.78 | 22.78 | -0.437% | 102 | +1.404% | |
| 2025-10-27 | 22.88 | 22.88 | 22.88 | 22.88 | -0.694% | 133 | +0.961% | |
| 2025-10-24 | 23.04 | 23.04 | 22.99 | 23.04 | -0.043% | 1,496 | +0.260% | |
| 2025-10-23 | 22.77 | 23.05 | 22.05 | 23.05 | +0.875% | 3,531 | +0.216% | |
| 2025-10-22 | 22.85 | 22.85 | 22.85 | 22.85 | +0.043% | 400 | +1.094% | |
| 2025-10-21 | 22.74 | 22.84 | 22.74 | 22.84 | +0.132% | 645 | +1.137% | |
| 2025-10-20 | 22.81 | 22.81 | 22.81 | 22.81 | -0.393% | 101 | +1.271% | |
| 2025-10-17 | 22.90 | 22.90 | 22.90 | 22.90 | -0.521% | 141 | +0.873% | |
| 2025-10-15 | 23.02 | 23.02 | 23.02 | 23.02 | +0.087% | 101 | +0.347% | |
| 2025-10-14 | 23.00 | 23.00 | 23.00 | 23.00 | -0.303% | 308 | +0.434% | |
| 2025-10-01 | 23.07 | 23.07 | 23.07 | 23.07 | 0.000% | 3,741 | +0.130% | |
| 2025-09-30 | 23.06 | 23.07 | 22.85 | 23.07 | +0.043% | 6,849 | +0.130% | |
| 2025-09-29 | 22.83 | 23.06 | 22.83 | 23.06 | +0.261% | 2,600 | +0.173% | |
| 2025-09-26 | 22.90 | 23.00 | 22.88 | 23.00 | +0.437% | 3,582 | +0.434% | |
| 2025-09-25 | 22.98 | 22.99 | 22.84 | 22.90 | +0.439% | 3,396 | +0.873% | |
| 2025-09-24 | 22.80 | 22.80 | 22.80 | 22.80 | -0.870% | 1,898 | +1.315% | |
| 2025-09-23 | 22.63 | 23.00 | 22.61 | 23.00 | +0.723% | 1,815 | +0.434% | |
| 2025-09-22 | 22.61 | 23.06 | 22.61 | 22.84 | -0.674% | 764 | +1.160% | |
| 2025-09-19 | 23.03 | 23.06 | 22.99 | 22.99 | +0.244% | 4,854 | +0.478% | |
| 2025-09-15 | 22.67 | 22.93 | 22.67 | 22.93 | +1.704% | 2,164 | +0.723% | |
| 2025-09-10 | 22.55 | 22.55 | 22.55 | 22.55 | +0.088% | 480 | +2.439% | |
| 2025-09-08 | 22.53 | 22.53 | 22.53 | 22.53 | -0.442% | 252 | +2.530% | |
| 2025-09-05 | 22.46 | 22.63 | 22.46 | 22.63 | -0.527% | 457 | +2.076% | |
| 2025-09-02 | 22.75 | 22.84 | 22.73 | 22.75 | +1.381% | 2,738 | +1.538% | |
| 2025-08-29 | 22.44 | 22.44 | 22.44 | 22.44 | -1.751% | 1,295 | +2.941% | |
| 2025-08-28 | 22.63 | 22.84 | 22.63 | 22.84 | +1.556% | 5,176 | +1.138% | |
| 2025-08-26 | 22.75 | 22.84 | 22.45 | 22.49 | -1.500% | 1,520 | +2.712% | |
| 2025-08-25 | 22.75 | 22.83 | 22.75 | 22.83 | +0.654% | 526 | +1.171% | |
| 2025-08-22 | 22.68 | 22.68 | 22.68 | 22.68 | -0.289% | 300 | +1.833% | |
| 2025-08-14 | 22.80 | 22.80 | 22.75 | 22.75 | +0.277% | 1,600 | +1.538% | |
| 2025-08-13 | 22.56 | 22.69 | 22.56 | 22.69 | +0.564% | 1,437 | +1.819% | |
| 2025-08-12 | 22.56 | 22.56 | 22.56 | 22.56 | -0.397% | 100 | +2.393% | |
| 2025-08-11 | 22.65 | 23.00 | 22.65 | 22.65 | -0.149% | 1,499 | +1.986% | |
| 2025-08-07 | 22.68 | 22.68 | 22.68 | 22.68 | -0.291% | 118 | +1.835% | |
| 2025-08-04 | 22.75 | 22.75 | 22.75 | 22.75 | 0.000% | 400 | +1.538% | |
| 2025-08-01 | 22.75 | 22.75 | 22.75 | 22.75 | +0.097% | 250 | +1.538% | |
| 2025-07-31 | 22.73 | 22.73 | 22.73 | 22.73 | +1.419% | 103 | +1.636% | |
| 2025-07-30 | 22.80 | 22.90 | 22.41 | 22.41 | -1.588% | 819 | +3.079% | |
| 2025-07-29 | 22.77 | 22.77 | 22.77 | 22.77 | +0.095% | 104 | +1.442% | |
| 2025-07-24 | 22.75 | 22.75 | 22.75 | 22.75 | +1.563% | 100 | +1.538% | |
| 2025-07-18 | 22.80 | 22.80 | 22.40 | 22.40 | -1.365% | 1,200 | +3.125% | |
| 2025-07-16 | 22.58 | 22.71 | 22.58 | 22.71 | +1.859% | 3,029 | +1.717% | |
| 2025-07-15 | 22.40 | 22.40 | 22.30 | 22.30 | -1.998% | 250 | +3.608% | |
| 2025-07-14 | 22.50 | 22.75 | 22.50 | 22.75 | +0.220% | 964 | +1.538% | |
| 2025-07-10 | 22.70 | 22.70 | 22.70 | 22.70 | +0.442% | 740 | +1.762% | |
| 2025-07-09 | 22.60 | 22.60 | 22.60 | 22.60 | +0.222% | 300 | +2.212% | |
| 2025-07-08 | 22.55 | 22.55 | 22.52 | 22.55 | -0.221% | 875 | +2.439% | |
| 2025-07-02 | 22.50 | 22.60 | 22.50 | 22.60 | +0.444% | 1,478 | +2.212% | |
| 2025-07-01 | 22.50 | 22.50 | 22.50 | 22.50 | 0.000% | 194 | +2.666% | |
| 2025-06-30 | 22.30 | 22.50 | 22.30 | 22.50 | +1.124% | 390 | +2.666% | |
| 2025-06-24 | 22.21 | 22.30 | 22.21 | 22.25 | -1.111% | 853 | +3.820% | |
| 2025-06-23 | 22.50 | 22.50 | 22.50 | 22.50 | +0.223% | 796 | +2.666% | |
| 2025-06-20 | 22.46 | 22.49 | 22.40 | 22.45 | +0.178% | 2,381 | +2.895% | |
| 2025-06-18 | 22.26 | 22.45 | 22.21 | 22.41 | -1.060% | 1,500 | +3.079% | |
| 2025-06-16 | 22.65 | 22.65 | 22.65 | 22.65 | +0.221% | 678 | +1.986% | |
| 2025-06-12 | 22.60 | 22.60 | 22.60 | 22.60 | 0.000% | 100 | +2.212% | |
| 2025-06-06 | 22.60 | 22.60 | 22.60 | 22.60 | -0.221% | 280 | +2.212% | |
| 2025-06-03 | 22.65 | 22.65 | 22.65 | 22.65 | 0.000% | 720 | +1.986% | |
| 2025-06-02 | 22.65 | 22.65 | 22.65 | 22.65 | 0.000% | 100 | +1.986% | |
| 2025-05-29 | 22.65 | 22.65 | 22.65 | 22.65 | +0.622% | 1,221 | +1.986% | |
| 2025-05-28 | 22.36 | 22.51 | 22.36 | 22.51 | +0.491% | 2,074 | +2.621% | |
| 2025-05-27 | 22.81 | 22.81 | 22.40 | 22.40 | -0.665% | 519 | +3.124% | |
| 2025-05-22 | 22.50 | 22.55 | 22.50 | 22.55 | 0.000% | 2,776 | +2.439% | |
| 2025-05-21 | 22.55 | 22.55 | 22.55 | 22.55 | +0.670% | 109 | +2.439% | |
| 2025-05-19 | 22.40 | 22.40 | 22.40 | 22.40 | -0.089% | 422 | +3.125% | |
| 2025-05-14 | 22.41 | 22.42 | 22.41 | 22.42 | +0.089% | 4,992 | +3.033% | |
| 2025-05-13 | 22.40 | 22.40 | 22.40 | 22.40 | -0.444% | 502 | +3.125% | |
| 2025-05-12 | 22.60 | 22.60 | 22.50 | 22.50 | -0.266% | 417 | +2.666% | |
| 2025-05-09 | 22.64 | 22.64 | 22.16 | 22.56 | +0.267% | 1,783 | +2.393% | |
| 2025-05-08 | 22.50 | 22.50 | 22.50 | 22.50 | -0.354% | 280 | +2.666% | |
| 2025-05-07 | 22.23 | 22.58 | 22.05 | 22.58 | +1.256% | 1,300 | +2.302% | |
| 2025-05-06 | 22.25 | 22.30 | 22.21 | 22.30 | -1.978% | 4,082 | +3.587% | |
| 2025-05-05 | 22.39 | 22.99 | 22.21 | 22.75 | +1.336% | 21,071 | +1.538% | |
| 2025-05-02 | 22.45 | 22.45 | 22.45 | 22.45 | +1.081% | 293 | +2.895% | |
| 2025-05-01 | 22.21 | 22.21 | 22.21 | 22.21 | +0.543% | 386 | +4.007% | |
| 2025-04-30 | 22.09 | 22.09 | 22.09 | 22.09 | -0.271% | 143 | +4.572% | |
| 2025-04-14 | 22.10 | 22.15 | 22.05 | 22.15 | -0.491% | 578 | +4.288% | |
| 2025-04-10 | 22.26 | 22.26 | 22.26 | 22.26 | +0.221% | 200 | +3.777% | |
| 2025-04-09 | 22.21 | 22.45 | 22.21 | 22.21 | -0.269% | 750 | +4.006% | |
| 2025-04-08 | 22.27 | 22.30 | 22.27 | 22.27 | -1.110% | 414 | +3.727% | |
| 2025-04-07 | 22.51 | 22.52 | 22.51 | 22.52 | -0.354% | 200 | +2.575% | |
| 2025-04-04 | 22.60 | 22.61 | 22.60 | 22.60 | 0.000% | 2,301 | +2.212% | |
| 2025-04-03 | 22.81 | 22.81 | 22.60 | 22.60 | -0.703% | 1,201 | +2.212% | |
| 2025-04-01 | 22.76 | 22.76 | 22.76 | 22.76 | +0.530% | 102 | +1.493% | |
| 2025-03-31 | 22.64 | 22.64 | 22.64 | 22.64 | -0.154% | 108 | +2.031% | Div $0.106 |
| 2025-03-28 | 22.68 | 22.68 | 22.68 | 22.68 | +0.332% | 500 | +1.874% | |
| 2025-03-27 | 22.60 | 22.60 | 22.60 | 22.60 | -0.069% | 249 | +2.212% | |
| 2025-03-26 | 22.62 | 22.62 | 22.62 | 22.62 | -0.236% | 401 | +2.141% | |
| 2025-03-25 | 22.68 | 22.68 | 22.60 | 22.67 | +0.217% | 900 | +1.901% | |
| 2025-03-24 | 22.67 | 22.67 | 22.62 | 22.62 | -0.265% | 317 | +2.122% | |
| 2025-03-19 | 22.68 | 22.68 | 22.68 | 22.68 | +0.299% | 600 | +1.851% | |
| 2025-03-14 | 22.65 | 22.65 | 22.61 | 22.61 | -0.604% | 920 | +2.156% | |
| 2025-03-12 | 22.73 | 22.75 | 22.73 | 22.75 | +0.569% | 1,000 | +1.538% | |
| 2025-03-11 | 22.62 | 22.62 | 22.62 | 22.62 | -0.506% | 1,032 | +2.116% | |
| 2025-03-10 | 22.74 | 22.74 | 22.74 | 22.74 | +0.381% | 1,175 | +1.599% | |
| 2025-03-06 | 22.65 | 22.65 | 22.65 | 22.65 | +0.133% | 268 | +1.986% | |
| 2025-03-05 | 22.62 | 22.62 | 22.62 | 22.62 | -1.309% | 507 | +2.122% | |
| 2025-03-03 | 22.92 | 22.92 | 22.92 | 22.92 | +0.570% | 202 | +0.785% | |
| 2025-02-28 | 22.75 | 22.93 | 22.75 | 22.79 | -0.219% | 5,414 | +1.360% | |
| 2025-02-27 | 22.84 | 22.84 | 22.84 | 22.84 | -0.523% | 222 | +1.138% | |
| 2025-02-20 | 22.77 | 22.97 | 22.77 | 22.96 | +0.923% | 2,020 | +0.609% | |
| 2025-02-13 | 22.75 | 22.75 | 22.75 | 22.75 | +0.000% | 100 | +1.538% | |
| 2025-02-11 | 22.74 | 22.75 | 22.74 | 22.75 | +0.220% | 502 | +1.538% | |
| 2025-02-10 | 22.70 | 22.70 | 22.70 | 22.70 | +0.221% | 1,000 | +1.762% | |
| 2025-02-07 | 22.64 | 22.65 | 22.64 | 22.65 | -0.440% | 300 | +1.986% | |
| 2025-02-06 | 22.75 | 22.75 | 22.75 | 22.75 | +0.238% | 1,404 | +1.538% | |
| 2025-02-05 | 22.70 | 22.79 | 22.70 | 22.70 | -0.018% | 605 | +1.780% | |
| 2025-02-04 | 22.93 | 22.93 | 22.70 | 22.70 | -0.176% | 1,500 | +1.762% | |
| 2025-02-03 | 22.74 | 22.74 | 22.74 | 22.74 | +0.176% | 108 | +1.583% | |
| 2025-01-30 | 22.70 | 22.70 | 22.70 | 22.70 | -0.220% | 1,201 | +1.762% | |
| 2025-01-28 | 22.68 | 22.75 | 22.68 | 22.75 | 0.000% | 901 | +1.538% | |
| 2025-01-24 | 22.65 | 22.75 | 22.65 | 22.75 | 0.000% | 3,800 | +1.538% | |
| 2025-01-23 | 22.75 | 22.75 | 22.74 | 22.75 | -0.219% | 1,179 | +1.538% | |
| 2025-01-22 | 22.78 | 22.81 | 22.78 | 22.80 | +0.220% | 1,703 | +1.315% | |
| 2025-01-21 | 22.65 | 22.75 | 22.65 | 22.75 | -0.066% | 1,500 | +1.538% | |
| 2025-01-15 | 22.95 | 22.95 | 22.77 | 22.77 | -0.633% | 390 | +1.471% | |
| 2025-01-14 | 22.91 | 22.91 | 22.91 | 22.91 | +0.571% | 300 | +0.829% | |
| 2025-01-13 | 22.70 | 22.78 | 22.70 | 22.78 | +0.264% | 390 | +1.404% | |
| 2025-01-10 | 22.71 | 22.72 | 22.71 | 22.72 | -0.438% | 380 | +1.672% | |
| 2025-01-06 | 22.82 | 22.82 | 22.82 | 22.82 | +0.750% | 113 | +1.227% | |
| 2025-01-02 | 22.95 | 22.95 | 22.51 | 22.65 | -1.307% | 633 | +1.986% | |
| 2024-12-20 | 22.95 | 22.95 | 22.95 | 22.95 | +0.658% | 235 | +0.653% | |
| 2024-12-19 | 22.80 | 22.80 | 22.80 | 22.80 | +0.263% | 2,100 | +1.315% | |
| 2024-12-18 | 22.74 | 22.74 | 22.74 | 22.74 | -0.262% | 139 | +1.582% | |
| 2024-12-13 | 22.84 | 22.84 | 22.79 | 22.80 | -0.175% | 1,500 | +1.315% | |
| 2024-12-10 | 22.84 | 22.84 | 22.84 | 22.84 | -0.000% | 175 | +1.138% | |
| 2024-12-09 | 22.85 | 22.85 | 22.84 | 22.84 | -0.174% | 300 | +1.137% | |
| 2024-12-04 | 22.88 | 22.88 | 22.88 | 22.88 | +0.749% | 101 | +0.961% | |
| 2024-12-03 | 22.71 | 22.71 | 22.71 | 22.71 | +0.844% | 209 | +1.717% | |
| 2024-12-02 | 22.52 | 22.52 | 22.52 | 22.52 | -1.745% | 101 | +2.575% | |
| 2024-11-27 | 22.92 | 22.92 | 22.92 | 22.92 | +0.426% | 100 | +0.785% | |
| 2024-11-26 | 22.71 | 22.82 | 22.71 | 22.82 | +0.180% | 1,238 | +1.214% | |
| 2024-11-25 | 22.81 | 22.81 | 22.78 | 22.78 | -0.407% | 398 | +1.396% | |
| 2024-11-20 | 22.74 | 22.88 | 22.70 | 22.88 | +0.176% | 1,000 | +0.983% | |
| 2024-11-18 | 22.91 | 22.91 | 22.82 | 22.83 | +0.372% | 300 | +1.161% | |
| 2024-11-15 | 22.75 | 22.75 | 22.75 | 22.75 | +0.220% | 1,000 | +1.538% | |
| 2024-11-14 | 22.74 | 22.74 | 22.69 | 22.70 | -0.719% | 1,610 | +1.762% | |
| 2024-11-05 | 23.01 | 23.01 | 22.86 | 22.86 | -0.133% | 1,101 | +1.030% | |
| 2024-11-04 | 22.89 | 22.89 | 22.89 | 22.89 | -0.672% | 200 | +0.895% | |
| 2024-11-01 | 23.05 | 23.05 | 23.05 | 23.05 | +1.096% | 101 | +0.216% | |
| 2024-10-25 | 22.76 | 22.80 | 22.76 | 22.80 | +0.176% | 1,790 | +1.315% | |
| 2024-10-23 | 22.85 | 22.85 | 22.76 | 22.76 | -1.172% | 1,772 | +1.493% | |
| 2024-10-18 | 23.03 | 23.03 | 23.03 | 23.03 | +0.964% | 336 | +0.304% | |
| 2024-10-17 | 22.81 | 22.81 | 22.81 | 22.81 | -0.307% | 1,055 | +1.271% | |
| 2024-10-15 | 22.77 | 22.88 | 22.77 | 22.88 | -0.276% | 501 | +0.960% | |
| 2024-10-04 | 22.94 | 22.94 | 22.94 | 22.94 | +0.896% | 400 | +0.681% | |
| 2024-10-03 | 22.74 | 22.74 | 22.74 | 22.74 | 0.000% | 1,203 | +1.583% | |
| 2024-10-02 | 22.74 | 22.78 | 22.74 | 22.74 | -0.088% | 3,015 | +1.583% | |
| 2024-10-01 | 22.79 | 22.79 | 22.74 | 22.76 | +0.176% | 1,900 | +1.493% | |
| 2024-09-30 | 23.07 | 23.07 | 22.66 | 22.72 | -1.432% | 500 | +1.672% | Div $0.123 |
| 2024-09-27 | 23.05 | 23.05 | 23.05 | 23.05 | -0.432% | 100 | +0.216% | |
| 2024-09-23 | 23.15 | 23.16 | 23.15 | 23.15 | +1.686% | 1,104 | -0.216% | |
| 2024-09-19 | 22.75 | 22.77 | 22.75 | 22.77 | -0.104% | 609 | +1.466% | |
| 2024-09-17 | 23.15 | 23.15 | 22.79 | 22.79 | -1.555% | 2,225 | +1.360% | |
| 2024-09-16 | 23.15 | 23.15 | 23.15 | 23.15 | +0.696% | 201 | -0.216% | |
| 2024-09-04 | 22.99 | 22.99 | 22.99 | 22.99 | +1.233% | 108 | +0.478% | |
| 2024-09-03 | 22.71 | 22.71 | 22.71 | 22.71 | -1.132% | 200 | +1.717% | |
| 2024-08-29 | 22.75 | 22.98 | 22.75 | 22.97 | +0.657% | 1,385 | +0.566% | |
| 2024-08-27 | 22.55 | 22.85 | 22.55 | 22.82 | +1.422% | 2,023 | +1.227% | |
| 2024-08-23 | 22.70 | 22.70 | 22.50 | 22.50 | +0.357% | 1,900 | +2.666% | |
| 2024-08-21 | 22.82 | 22.85 | 22.32 | 22.42 | -1.494% | 1,200 | +3.033% | |
| 2024-08-20 | 22.76 | 22.76 | 22.76 | 22.76 | +0.797% | 100 | +1.493% | |
| 2024-08-19 | 22.58 | 22.71 | 22.58 | 22.58 | +0.400% | 1,425 | +2.302% | |
| 2024-08-13 | 22.49 | 22.51 | 22.49 | 22.49 | 0.000% | 1,628 | +2.712% | |
| 2024-08-12 | 22.50 | 22.51 | 22.32 | 22.49 | -0.089% | 1,275 | +2.712% | |
| 2024-08-07 | 22.51 | 22.51 | 22.51 | 22.51 | +0.942% | 200 | +2.621% | |
| 2024-08-05 | 22.25 | 22.30 | 22.25 | 22.30 | -0.357% | 3,250 | +3.587% | |
| 2024-08-02 | 22.38 | 22.38 | 22.38 | 22.38 | -0.648% | 259 | +3.217% | |
| 2024-08-01 | 22.78 | 22.78 | 22.53 | 22.53 | -1.976% | 321 | +2.548% | |
| 2024-07-30 | 22.98 | 22.98 | 22.98 | 22.98 | +2.635% | 239 | +0.522% | |
| 2024-07-25 | 22.39 | 22.39 | 22.39 | 22.39 | -1.366% | 3,179 | +3.171% | |
| 2024-07-16 | 22.70 | 22.70 | 22.70 | 22.70 | +1.339% | 275 | +1.762% | |
| 2024-07-12 | 22.41 | 22.41 | 22.40 | 22.40 | +0.045% | 600 | +3.124% | |
| 2024-07-10 | 22.56 | 22.56 | 22.39 | 22.39 | -0.871% | 3,181 | +3.171% | |
| 2024-07-08 | 22.59 | 22.59 | 22.59 | 22.59 | +0.834% | 202 | +2.272% | |
| 2024-07-05 | 22.39 | 22.40 | 22.39 | 22.40 | +0.044% | 359 | +3.125% | |
| 2024-07-03 | 22.66 | 22.66 | 22.39 | 22.39 | -0.289% | 401 | +3.170% | |
| 2024-07-02 | 22.45 | 22.45 | 22.45 | 22.45 | +0.016% | 100 | +2.872% | |
| 2024-07-01 | 22.48 | 22.48 | 22.45 | 22.45 | +0.409% | 201 | +2.888% | |
| 2024-06-28 | 22.53 | 22.53 | 22.13 | 22.36 | -1.366% | 963 | +3.309% | Div $0.129 |
| 2024-06-27 | 22.64 | 22.67 | 22.21 | 22.67 | +0.754% | 1,579 | +1.898% | |
| 2024-06-26 | 22.53 | 22.53 | 22.50 | 22.50 | -0.531% | 400 | +2.666% | |
| 2024-06-24 | 22.62 | 22.62 | 22.62 | 22.62 | +0.088% | 241 | +2.122% | |
| 2024-06-21 | 22.62 | 22.62 | 22.60 | 22.60 | +0.713% | 201 | +2.212% | |
| 2024-06-11 | 22.27 | 22.48 | 22.27 | 22.44 | -0.399% | 748 | +2.941% | |
| 2024-06-10 | 22.57 | 22.57 | 22.21 | 22.53 | -0.354% | 1,400 | +2.530% | |
| 2024-06-05 | 22.61 | 22.61 | 22.61 | 22.61 | -1.396% | 202 | +2.167% | |
| 2024-06-03 | 22.93 | 22.93 | 22.93 | 22.93 | 0.000% | 108 | +0.741% | |
| 2024-05-30 | 22.93 | 22.93 | 22.93 | 22.93 | +2.193% | 200 | +0.741% | |
| 2024-05-28 | 22.44 | 22.44 | 22.44 | 22.44 | -0.276% | 600 | +2.950% | |
| 2024-05-17 | 22.35 | 22.50 | 22.35 | 22.50 | +0.987% | 1,175 | +2.666% | |
| 2024-05-15 | 22.51 | 22.51 | 22.26 | 22.28 | -2.023% | 1,070 | +3.680% | |
| 2024-05-14 | 22.74 | 22.74 | 22.74 | 22.74 | -0.699% | 100 | +1.583% | |
| 2024-05-10 | 22.77 | 22.90 | 22.77 | 22.90 | +2.095% | 377 | +0.873% | |
| 2024-05-09 | 22.45 | 22.45 | 22.40 | 22.43 | -2.052% | 1,000 | +2.987% | |
| 2024-05-08 | 22.90 | 22.90 | 22.90 | 22.90 | -0.218% | 280 | +0.873% | |
| 2024-05-06 | 22.77 | 22.95 | 22.77 | 22.95 | +0.746% | 1,040 | +0.653% | |
| 2024-05-01 | 22.78 | 22.78 | 22.78 | 22.78 | +0.108% | 115 | +1.404% | |
| 2024-04-30 | 22.42 | 22.76 | 22.42 | 22.76 | +1.361% | 771 | +1.513% | |
| 2024-04-26 | 22.95 | 22.95 | 22.45 | 22.45 | +0.322% | 600 | +2.895% | |
| 2024-04-23 | 22.79 | 22.79 | 22.38 | 22.38 | -0.547% | 556 | +3.226% | |
| 2024-04-19 | 22.30 | 22.50 | 22.30 | 22.50 | +0.901% | 1,534 | +2.662% | |
| 2024-04-18 | 22.30 | 22.30 | 22.30 | 22.30 | 0.000% | 1,518 | +3.587% | |
| 2024-04-17 | 22.30 | 22.35 | 22.30 | 22.30 | 0.000% | 1,915 | +3.587% | |
| 2024-04-16 | 22.30 | 22.30 | 22.30 | 22.30 | +0.224% | 2,227 | +3.587% | |
| 2024-04-12 | 22.25 | 22.25 | 22.25 | 22.25 | -0.224% | 125 | +3.819% | |
| 2024-04-11 | 22.30 | 22.30 | 22.30 | 22.30 | 0.000% | 1,039 | +3.587% | |
| 2024-04-10 | 22.34 | 22.34 | 22.30 | 22.30 | 0.000% | 500 | +3.587% | |
| 2024-04-09 | 22.37 | 22.37 | 22.15 | 22.30 | -0.045% | 2,225 | +3.587% | |
| 2024-04-08 | 22.37 | 22.37 | 22.31 | 22.31 | -0.179% | 1,375 | +3.541% | |
| 2024-04-05 | 22.71 | 22.71 | 22.32 | 22.35 | +0.179% | 400 | +3.355% | |
| 2024-04-02 | 22.31 | 22.31 | 22.31 | 22.31 | -0.888% | 498 | +3.541% | |
| 2024-04-01 | 22.51 | 22.51 | 22.51 | 22.51 | +0.939% | 114 | +2.621% | |
| 2024-03-28 | 22.83 | 22.83 | 22.30 | 22.30 | -2.574% | 2,000 | +3.584% | |
| 2024-03-27 | 22.89 | 22.89 | 22.89 | 22.89 | +3.108% | 315 | +0.917% | Div $0.129 |
| 2024-03-26 | 22.03 | 22.31 | 22.03 | 22.20 | +0.226% | 8,995 | +4.054% | |
| 2024-03-25 | 22.14 | 22.15 | 22.14 | 22.15 | -0.225% | 2,737 | +4.288% | |
| 2024-03-22 | 22.20 | 22.25 | 22.20 | 22.20 | +0.452% | 3,890 | +4.054% | |
| 2024-03-21 | 22.06 | 22.15 | 22.01 | 22.10 | -0.451% | 5,622 | +4.525% | |
| 2024-03-20 | 22.17 | 22.20 | 22.11 | 22.20 | +0.113% | 3,143 | +4.054% | |
| 2024-03-19 | 22.30 | 22.30 | 22.18 | 22.18 | -0.113% | 1,194 | +4.171% | |
| 2024-03-18 | 22.20 | 22.20 | 22.20 | 22.20 | -1.003% | 295 | +4.054% | |
| 2024-03-14 | 22.43 | 22.43 | 22.43 | 22.43 | +1.700% | 222 | +3.010% | |
| 2024-03-13 | 22.05 | 22.05 | 22.05 | 22.05 | -3.080% | 208 | +4.761% | |
| 2024-03-08 | 22.63 | 22.75 | 22.63 | 22.75 | +1.430% | 400 | +1.534% | |
| 2024-03-05 | 22.49 | 22.49 | 22.43 | 22.43 | +0.358% | 301 | +2.987% | |
| 2024-03-01 | 22.52 | 22.53 | 22.35 | 22.35 | +1.453% | 1,118 | +3.355% | |
| 2024-02-28 | 22.30 | 22.30 | 22.03 | 22.03 | -1.871% | 724 | +4.857% | |
| 2024-02-21 | 22.45 | 22.45 | 22.45 | 22.45 | +1.217% | 1,002 | +2.895% | |
| 2024-02-16 | 22.18 | 22.18 | 22.18 | 22.18 | +0.681% | 1,295 | +4.147% | |
| 2024-02-14 | 22.03 | 22.03 | 22.03 | 22.03 | -1.652% | 164 | +4.857% | |
| 2024-02-09 | 22.39 | 22.40 | 22.37 | 22.40 | +1.129% | 2,738 | +3.125% | |
| 2024-02-06 | 22.49 | 22.49 | 22.15 | 22.15 | -0.673% | 838 | +4.288% | |
| 2024-02-05 | 22.15 | 22.51 | 22.15 | 22.30 | +0.723% | 3,561 | +3.587% | |
| 2024-02-01 | 22.14 | 22.14 | 22.14 | 22.14 | -0.045% | 102 | +4.336% | |
| 2024-01-29 | 22.00 | 22.37 | 22.00 | 22.15 | -0.360% | 4,486 | +4.288% | |
| 2024-01-26 | 22.23 | 22.23 | 22.21 | 22.23 | +0.361% | 1,000 | +3.913% | |
| 2024-01-24 | 22.15 | 22.31 | 22.13 | 22.15 | +1.373% | 5,866 | +4.288% | |
| 2024-01-23 | 21.99 | 22.17 | 21.85 | 21.85 | -0.682% | 6,464 | +5.720% | |
| 2024-01-22 | 22.01 | 22.03 | 21.99 | 22.00 | 0.000% | 4,950 | +5.000% | |
| 2024-01-19 | 22.04 | 22.10 | 21.90 | 22.00 | -0.362% | 3,412 | +5.000% | |
| 2024-01-18 | 22.08 | 22.08 | 22.08 | 22.08 | +0.272% | 378 | +4.619% | |
| 2024-01-16 | 22.02 | 22.02 | 22.02 | 22.02 | +0.136% | 1,510 | +4.904% | |
| 2024-01-12 | 22.20 | 22.20 | 21.97 | 21.99 | -0.362% | 1,762 | +5.047% | |
| 2024-01-11 | 22.03 | 22.13 | 22.03 | 22.07 | +0.136% | 676 | +4.667% | |
| 2024-01-05 | 22.19 | 22.19 | 22.04 | 22.04 | +0.227% | 416 | +4.809% | |
| 2024-01-04 | 21.97 | 22.00 | 21.97 | 21.99 | -0.991% | 1,535 | +5.047% | |
| 2024-01-03 | 22.21 | 22.21 | 22.21 | 22.21 | 0.000% | 135 | +4.007% | |
| 2024-01-02 | 22.21 | 22.21 | 22.21 | 22.21 | +0.226% | 215 | +4.007% | |
| 2023-12-29 | 22.26 | 22.28 | 22.11 | 22.16 | +0.090% | 910 | +4.241% | |
| 2023-12-28 | 22.20 | 22.20 | 21.98 | 22.14 | +0.866% | 1,608 | +4.336% | |
| 2023-12-27 | 21.98 | 22.00 | 21.95 | 21.95 | -0.544% | 1,050 | +5.239% | |
| 2023-12-26 | 22.15 | 22.20 | 22.07 | 22.07 | -0.361% | 5,736 | +4.667% | |
| 2023-12-22 | 22.45 | 22.60 | 22.15 | 22.15 | 0.000% | 6,764 | +4.288% | |
| 2023-12-21 | 22.16 | 22.31 | 22.15 | 22.15 | -0.045% | 5,100 | +4.288% | |
| 2023-12-20 | 21.92 | 22.16 | 21.92 | 22.16 | +1.095% | 2,780 | +4.241% | |
| 2023-12-19 | 21.92 | 21.95 | 21.92 | 21.92 | 0.000% | 1,810 | +5.383% | |
| 2023-12-18 | 22.00 | 22.17 | 21.92 | 21.92 | 0.000% | 8,564 | +5.383% | |
| 2023-12-15 | 21.92 | 21.92 | 21.92 | 21.92 | +0.091% | 120 | +5.383% | |
| 2023-12-14 | 22.07 | 22.07 | 21.90 | 21.90 | -0.455% | 3,209 | +5.479% | |
| 2023-12-13 | 22.10 | 22.20 | 22.00 | 22.00 | -0.677% | 4,840 | +5.000% | |
| 2023-12-12 | 22.20 | 22.20 | 22.00 | 22.15 | +0.682% | 1,482 | +4.288% | |
| 2023-12-11 | 22.10 | 22.10 | 22.00 | 22.00 | -0.452% | 1,915 | +5.000% | |
| 2023-12-08 | 21.95 | 22.13 | 21.95 | 22.10 | +1.376% | 7,815 | +4.524% | |
| 2023-12-07 | 22.02 | 22.02 | 21.80 | 21.80 | -0.864% | 5,304 | +5.963% | |
| 2023-12-06 | 22.01 | 22.01 | 21.94 | 21.99 | 0.000% | 9,189 | +5.047% | |
| 2023-12-05 | 21.99 | 21.99 | 21.99 | 21.99 | -0.000% | 100 | +5.047% | |
| 2023-12-01 | 21.90 | 22.14 | 21.90 | 21.99 | +1.995% | 5,337 | +5.047% | |
| 2023-11-30 | 21.58 | 21.58 | 21.56 | 21.56 | -0.046% | 347 | +7.142% | |
| 2023-11-29 | 21.55 | 21.77 | 21.53 | 21.57 | -1.910% | 1,323 | +7.093% | Div $0.131 |
| 2023-11-28 | 22.05 | 22.05 | 21.91 | 21.99 | +1.057% | 9,412 | +5.047% | |
| 2023-11-21 | 21.75 | 21.76 | 21.75 | 21.76 | -1.001% | 962 | +6.158% | |
| 2023-11-20 | 21.44 | 21.98 | 21.43 | 21.98 | +1.995% | 1,607 | +5.095% | |
| 2023-11-17 | 21.57 | 21.57 | 21.33 | 21.55 | +0.233% | 4,854 | +7.192% | |
| 2023-11-16 | 21.42 | 21.50 | 21.24 | 21.50 | 0.000% | 6,691 | +7.441% |