PYT
Merrill Lynch Depositor PPLUS Floating Rate Call TR Cert. Ser GSC-2(Goldman Sachs)
stockNYSEStructured Product
At CloseOct 1, 2026
23.74USD-0.106%(-0.03)470
PYT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 23.75 | 23.75 | 23.74 | 23.74 | -0.106% | 470 | 0.000% | |
| 2026-09-11 | 23.77 | 23.77 | 23.77 | 23.77 | +1.149% | 629 | -0.106% | |
| 2026-09-08 | 23.50 | 23.50 | 23.50 | 23.50 | -1.674% | 2,013 | +1.041% | |
| 2026-09-03 | 23.90 | 23.90 | 23.90 | 23.90 | +0.210% | 1,032 | -0.650% | |
| 2026-09-02 | 23.96 | 24.00 | 23.83 | 23.85 | +0.421% | 706 | -0.442% | |
| 2026-09-01 | 23.47 | 24.93 | 23.47 | 23.75 | +1.193% | 10,379 | -0.022% | |
| 2026-08-31 | 23.47 | 23.47 | 23.47 | 23.47 | 0.000% | 114 | +1.170% | |
| 2026-08-26 | 23.47 | 23.47 | 23.47 | 23.47 | 0.000% | 1,834 | +1.170% | |
| 2026-08-25 | 23.61 | 23.61 | 23.47 | 23.47 | -0.572% | 2,532 | +1.170% | |
| 2026-08-24 | 23.61 | 23.61 | 23.61 | 23.61 | +0.575% | 1,624 | +0.592% | |
| 2026-08-21 | 23.48 | 23.59 | 23.47 | 23.47 | -0.845% | 670 | +1.170% | |
| 2026-08-19 | 23.67 | 23.67 | 23.67 | 23.67 | +0.085% | 125 | +0.316% | |
| 2026-08-17 | 23.65 | 23.65 | 23.65 | 23.65 | +0.212% | 163 | +0.400% | |
| 2026-08-14 | 23.47 | 23.64 | 23.47 | 23.60 | +0.304% | 1,298 | +0.613% | |
| 2026-08-13 | 23.53 | 23.53 | 23.53 | 23.53 | -0.891% | 169 | +0.919% | |
| 2026-08-07 | 23.74 | 23.74 | 23.74 | 23.74 | +0.550% | 3,000 | +0.020% | |
| 2026-08-04 | 23.61 | 23.61 | 23.61 | 23.61 | +0.554% | 402 | +0.571% | |
| 2026-07-31 | 23.48 | 23.48 | 23.48 | 23.48 | -0.844% | 208 | +1.127% | |
| 2026-07-29 | 23.47 | 23.68 | 23.47 | 23.68 | -0.127% | 3,258 | +0.274% | |
| 2026-07-23 | 23.71 | 23.71 | 23.71 | 23.71 | -0.043% | 2,151 | +0.147% | |
| 2026-07-22 | 23.72 | 23.72 | 23.68 | 23.72 | +1.065% | 1,542 | +0.104% | |
| 2026-07-21 | 23.47 | 23.47 | 23.47 | 23.47 | +0.600% | 326 | +1.170% | |
| 2026-07-15 | 23.49 | 23.49 | 23.33 | 23.33 | -1.561% | 2,204 | +1.778% | |
| 2026-07-14 | 23.70 | 23.70 | 23.70 | 23.70 | +0.808% | 400 | +0.189% | |
| 2026-07-13 | 23.47 | 23.51 | 23.47 | 23.51 | -0.891% | 3,103 | +0.998% | |
| 2026-07-09 | 23.72 | 23.72 | 23.72 | 23.72 | +0.005% | 339 | +0.098% | |
| 2026-07-08 | 23.86 | 23.86 | 23.72 | 23.72 | +1.066% | 6,202 | +0.104% | |
| 2026-07-07 | 23.47 | 23.47 | 23.47 | 23.47 | -0.824% | 1,406 | +1.170% | |
| 2026-07-06 | 23.47 | 23.66 | 23.47 | 23.66 | +1.916% | 1,887 | +0.337% | |
| 2026-06-30 | 23.54 | 23.54 | 23.22 | 23.22 | -0.129% | 2,100 | +2.260% | |
| 2026-06-22 | 23.22 | 23.25 | 23.22 | 23.25 | -1.232% | 3,200 | +2.128% | |
| 2026-06-18 | 23.54 | 23.54 | 23.54 | 23.54 | +1.291% | 1,000 | +0.870% | |
| 2026-06-16 | 23.24 | 23.25 | 23.23 | 23.24 | -0.239% | 510 | +2.172% | |
| 2026-06-11 | 23.22 | 23.39 | 23.22 | 23.30 | -0.382% | 808 | +1.928% | |
| 2026-06-09 | 23.39 | 23.39 | 23.39 | 23.39 | -0.701% | 241 | +1.538% | |
| 2026-06-08 | 23.55 | 23.55 | 23.55 | 23.55 | 0.000% | 100 | +0.827% | |
| 2026-06-05 | 23.55 | 23.55 | 23.47 | 23.55 | +0.341% | 2,700 | +0.827% | |
| 2026-06-04 | 23.37 | 23.47 | 23.37 | 23.47 | +0.428% | 701 | +1.170% | |
| 2026-06-02 | 23.28 | 23.55 | 23.28 | 23.37 | -0.500% | 6,990 | +1.603% | |
| 2026-05-29 | 23.39 | 23.49 | 23.39 | 23.49 | +0.417% | 1,010 | +1.095% | |
| 2026-05-27 | 23.29 | 23.39 | 23.29 | 23.39 | -0.085% | 334 | +1.516% | |
| 2026-05-19 | 23.41 | 23.41 | 23.41 | 23.41 | +0.043% | 198 | +1.430% | |
| 2026-05-18 | 23.39 | 23.41 | 23.39 | 23.40 | +0.086% | 1,051 | +1.473% | |
| 2026-05-15 | 23.19 | 23.38 | 23.19 | 23.38 | -0.085% | 974 | +1.560% | |
| 2026-05-14 | 22.98 | 23.40 | 22.97 | 23.40 | +1.872% | 10,547 | +1.473% | |
| 2026-05-13 | 23.22 | 23.22 | 22.97 | 22.97 | -1.416% | 3,309 | +3.373% | |
| 2026-05-07 | 23.28 | 23.30 | 23.28 | 23.30 | -0.470% | 426 | +1.909% | |
| 2026-05-06 | 23.30 | 23.41 | 23.29 | 23.41 | +0.558% | 900 | +1.430% | |
| 2026-05-05 | 23.23 | 23.29 | 23.23 | 23.28 | +0.043% | 725 | +1.996% | |
| 2026-05-04 | 23.20 | 23.27 | 23.20 | 23.27 | +0.649% | 500 | +2.040% | |
| 2026-05-01 | 23.12 | 23.12 | 23.12 | 23.12 | -1.239% | 274 | +2.702% | |
| 2026-04-30 | 23.29 | 23.58 | 23.29 | 23.41 | +0.559% | 2,400 | +1.430% | |
| 2026-04-29 | 23.27 | 23.28 | 23.23 | 23.28 | -1.105% | 3,513 | +1.997% | |
| 2026-04-22 | 23.54 | 23.54 | 23.54 | 23.54 | +0.213% | 200 | +0.870% | |
| 2026-04-21 | 23.49 | 23.49 | 23.49 | 23.49 | +0.902% | 100 | +1.084% | |
| 2026-04-20 | 23.28 | 23.28 | 23.28 | 23.28 | -0.936% | 3,821 | +1.996% | |
| 2026-04-16 | 23.47 | 23.50 | 23.47 | 23.50 | +0.513% | 3,615 | +1.042% | |
| 2026-04-15 | 23.37 | 23.38 | 23.37 | 23.38 | -0.680% | 2,000 | +1.560% | |
| 2026-04-13 | 23.22 | 23.54 | 23.22 | 23.54 | +1.905% | 877 | +0.870% | |
| 2026-04-09 | 23.10 | 23.10 | 23.10 | 23.10 | +0.610% | 300 | +2.791% | |
| 2026-04-08 | 22.96 | 22.96 | 22.96 | 22.96 | -2.298% | 183 | +3.418% | |
| 2026-04-06 | 23.50 | 23.50 | 23.50 | 23.50 | -0.835% | 1,206 | +1.041% | |
| 2026-04-01 | 23.70 | 23.70 | 23.70 | 23.70 | +0.415% | 400 | +0.197% | |
| 2026-03-30 | 23.60 | 23.60 | 23.60 | 23.60 | +0.855% | 2,216 | +0.613% | |
| 2026-03-27 | 23.40 | 23.60 | 23.40 | 23.40 | 0.000% | 1,643 | +1.473% | |
| 2026-03-26 | 23.39 | 23.40 | 23.39 | 23.40 | -0.426% | 1,453 | +1.473% | |
| 2026-03-25 | 23.50 | 23.50 | 23.50 | 23.50 | +0.427% | 615 | +1.041% | |
| 2026-03-24 | 23.01 | 23.40 | 22.99 | 23.40 | -1.928% | 10,000 | +1.473% | |
| 2026-03-13 | 23.86 | 23.86 | 23.86 | 23.86 | +1.532% | 600 | -0.483% | |
| 2026-03-05 | 23.43 | 23.52 | 23.43 | 23.50 | +2.263% | 2,126 | +1.041% | |
| 2026-03-04 | 22.98 | 22.98 | 22.98 | 22.98 | -0.649% | 1,000 | +3.328% | |
| 2026-03-03 | 23.15 | 23.23 | 23.13 | 23.13 | -1.449% | 1,478 | +2.658% | |
| 2026-03-02 | 23.47 | 23.47 | 23.47 | 23.47 | -0.651% | 1,679 | +1.170% | |
| 2026-02-24 | 23.47 | 23.62 | 23.47 | 23.62 | -0.741% | 398 | +0.512% | |
| 2026-02-20 | 23.80 | 23.80 | 23.80 | 23.80 | +1.493% | 104 | -0.232% | |
| 2026-02-18 | 24.00 | 24.00 | 23.45 | 23.45 | +1.034% | 1,262 | +1.257% | |
| 2026-02-17 | 23.14 | 23.21 | 23.14 | 23.21 | -1.569% | 985 | +2.304% | |
| 2026-02-13 | 23.58 | 23.58 | 23.58 | 23.58 | +0.469% | 325 | +0.698% | |
| 2026-02-12 | 23.47 | 23.47 | 23.47 | 23.47 | -2.110% | 206 | +1.170% | |
| 2026-02-10 | 24.25 | 24.41 | 23.98 | 23.98 | +0.527% | 900 | -0.964% | |
| 2026-02-06 | 23.85 | 23.85 | 23.85 | 23.85 | -0.239% | 100 | -0.442% | |
| 2026-02-05 | 23.72 | 24.00 | 23.72 | 23.91 | +0.789% | 752 | -0.679% | |
| 2026-02-04 | 23.72 | 23.75 | 23.72 | 23.72 | -0.126% | 2,000 | +0.104% | |
| 2026-02-02 | 23.75 | 23.75 | 23.75 | 23.75 | +1.064% | 119 | -0.022% | |
| 2026-01-28 | 23.69 | 24.17 | 23.50 | 23.50 | -0.844% | 3,674 | +1.041% | |
| 2026-01-23 | 23.71 | 23.71 | 23.70 | 23.70 | +1.979% | 2,844 | +0.189% | |
| 2026-01-16 | 23.24 | 23.24 | 23.24 | 23.24 | -1.106% | 41 | +2.172% | |
| 2026-01-15 | 23.51 | 23.55 | 23.50 | 23.50 | +0.772% | 2,842 | +1.041% | |
| 2026-01-08 | 23.32 | 23.32 | 23.32 | 23.32 | +0.431% | 177 | +1.821% | |
| 2026-01-07 | 23.22 | 23.22 | 23.22 | 23.22 | -0.429% | 100 | +2.260% | |
| 2025-12-31 | 23.32 | 23.32 | 23.32 | 23.32 | -0.639% | 396 | +1.821% | |
| 2025-12-29 | 23.47 | 23.49 | 23.32 | 23.47 | -0.719% | 6,418 | +1.170% | |
| 2025-12-22 | 23.64 | 23.70 | 23.55 | 23.64 | -0.464% | 2,251 | +0.443% | |
| 2025-12-19 | 23.75 | 23.75 | 23.75 | 23.75 | +1.193% | 910 | -0.022% | |
| 2025-12-17 | 23.53 | 23.53 | 23.47 | 23.47 | +0.128% | 500 | +1.170% | |
| 2025-12-11 | 23.44 | 23.44 | 23.44 | 23.44 | +0.300% | 275 | +1.300% | |
| 2025-12-09 | 23.69 | 23.69 | 23.37 | 23.37 | -0.341% | 480 | +1.603% | |
| 2025-12-08 | 23.53 | 23.53 | 23.34 | 23.45 | -0.668% | 1,150 | +1.257% | |
| 2025-12-03 | 23.75 | 23.75 | 23.61 | 23.61 | -0.261% | 900 | +0.580% | |
| 2025-12-02 | 24.67 | 24.67 | 23.42 | 23.67 | +0.593% | 2,522 | +0.317% | |
| 2025-12-01 | 23.75 | 23.75 | 23.40 | 23.53 | -0.926% | 3,157 | +0.912% | |
| 2025-11-25 | 23.75 | 23.75 | 23.75 | 23.75 | +1.496% | 144 | -0.022% | |
| 2025-11-24 | 23.40 | 23.40 | 23.40 | 23.40 | +0.775% | 3,000 | +1.473% | |
| 2025-11-21 | 23.25 | 23.25 | 23.22 | 23.22 | -2.231% | 1,000 | +2.259% | |
| 2025-11-19 | 23.75 | 23.75 | 23.75 | 23.75 | +1.021% | 302 | -0.022% | |
| 2025-11-18 | 23.51 | 23.51 | 23.51 | 23.51 | +0.901% | 138 | +0.998% | |
| 2025-11-17 | 23.30 | 23.30 | 23.25 | 23.30 | +1.895% | 3,423 | +1.909% | |
| 2025-11-14 | 23.28 | 23.28 | 22.79 | 22.87 | -1.860% | 1,654 | +3.840% | |
| 2025-11-12 | 23.25 | 23.30 | 23.25 | 23.30 | +0.850% | 500 | +1.909% | |
| 2025-11-10 | 22.84 | 23.30 | 22.75 | 23.10 | -0.843% | 4,800 | +2.775% | |
| 2025-11-06 | 23.25 | 23.30 | 23.25 | 23.30 | +0.752% | 1,000 | +1.909% | |
| 2025-11-05 | 23.13 | 23.13 | 23.13 | 23.13 | -0.711% | 1,000 | +2.675% | |
| 2025-10-31 | 23.23 | 23.30 | 23.16 | 23.29 | +0.352% | 2,000 | +1.945% | |
| 2025-10-30 | 23.21 | 23.21 | 23.21 | 23.21 | -0.386% | 235 | +2.304% | |
| 2025-10-29 | 23.34 | 23.34 | 23.13 | 23.30 | -0.893% | 7,703 | +1.909% | |
| 2025-10-28 | 23.76 | 23.76 | 23.50 | 23.51 | +0.410% | 1,200 | +0.998% | |
| 2025-10-27 | 23.75 | 23.75 | 23.41 | 23.41 | -0.562% | 400 | +1.413% | |
| 2025-10-23 | 23.50 | 23.75 | 23.50 | 23.55 | +0.711% | 1,450 | +0.843% | |
| 2025-10-15 | 23.38 | 23.38 | 23.38 | 23.38 | +0.559% | 402 | +1.560% | |
| 2025-10-14 | 24.14 | 24.14 | 23.01 | 23.25 | -4.966% | 4,007 | +2.128% | |
| 2025-10-13 | 24.46 | 24.46 | 24.46 | 24.46 | +3.011% | 201 | -2.944% | |
| 2025-10-10 | 23.75 | 23.75 | 23.75 | 23.75 | +1.064% | 100 | -0.022% | |
| 2025-10-08 | 23.50 | 23.50 | 23.50 | 23.50 | -0.000% | 200 | +1.041% | |
| 2025-10-07 | 23.65 | 23.65 | 23.50 | 23.50 | -1.011% | 350 | +1.041% | |
| 2025-10-03 | 23.74 | 23.75 | 23.73 | 23.74 | -0.042% | 2,198 | +0.020% | |
| 2025-10-01 | 23.70 | 23.75 | 23.70 | 23.75 | +1.429% | 1,257 | -0.022% | |
| 2025-09-30 | 23.71 | 23.71 | 23.42 | 23.42 | +1.366% | 498 | +1.406% | |
| 2025-09-29 | 23.39 | 23.39 | 23.10 | 23.10 | +0.130% | 665 | +2.791% | |
| 2025-09-23 | 23.37 | 23.37 | 23.07 | 23.07 | +0.043% | 600 | +2.925% | |
| 2025-09-22 | 23.39 | 23.39 | 23.06 | 23.06 | -0.839% | 766 | +2.969% | |
| 2025-09-18 | 22.80 | 23.75 | 22.80 | 23.25 | +1.021% | 1,150 | +2.106% | |
| 2025-09-17 | 23.26 | 23.26 | 22.97 | 23.02 | 0.000% | 1,398 | +3.148% | |
| 2025-09-16 | 23.57 | 23.57 | 23.02 | 23.02 | -0.583% | 1,307 | +3.148% | |
| 2025-09-15 | 23.41 | 23.41 | 23.16 | 23.16 | -0.409% | 1,475 | +2.547% | |
| 2025-09-12 | 23.25 | 23.25 | 23.25 | 23.25 | 0.000% | 100 | +2.128% | |
| 2025-09-11 | 23.25 | 23.25 | 23.25 | 23.25 | -1.064% | 700 | +2.128% | |
| 2025-09-10 | 23.50 | 23.50 | 23.50 | 23.50 | +1.952% | 328 | +1.041% | |
| 2025-09-08 | 23.60 | 23.60 | 23.02 | 23.05 | -1.454% | 1,125 | +3.014% | |
| 2025-09-05 | 23.39 | 23.39 | 23.39 | 23.39 | +1.584% | 300 | +1.516% | |
| 2025-09-04 | 23.03 | 23.03 | 23.03 | 23.03 | -0.582% | 600 | +3.125% | |
| 2025-09-03 | 23.18 | 23.71 | 23.00 | 23.16 | +2.207% | 1,401 | +2.525% | |
| 2025-09-02 | 22.66 | 22.66 | 22.66 | 22.66 | -3.661% | 2,805 | +4.787% | |
| 2025-08-29 | 23.52 | 23.52 | 23.52 | 23.52 | +0.090% | 200 | +0.950% | |
| 2025-08-28 | 23.38 | 23.50 | 23.38 | 23.50 | -0.384% | 702 | +1.041% | |
| 2025-08-26 | 23.64 | 23.64 | 23.59 | 23.59 | -0.209% | 200 | +0.653% | |
| 2025-08-25 | 23.66 | 23.66 | 23.64 | 23.64 | +0.212% | 2,913 | +0.443% | |
| 2025-08-22 | 23.29 | 23.59 | 23.29 | 23.59 | +2.968% | 507 | +0.656% | |
| 2025-08-18 | 23.59 | 23.59 | 22.60 | 22.91 | -2.676% | 1,102 | +3.643% | |
| 2025-08-15 | 23.54 | 23.54 | 23.54 | 23.54 | +1.541% | 241 | +0.870% | |
| 2025-08-13 | 22.90 | 23.18 | 22.90 | 23.18 | -0.546% | 848 | +2.424% | |
| 2025-08-11 | 23.00 | 23.31 | 23.00 | 23.31 | +3.370% | 229 | +1.865% | |
| 2025-08-07 | 22.30 | 22.55 | 22.30 | 22.55 | -3.815% | 690 | +5.298% | |
| 2025-08-06 | 23.03 | 25.92 | 23.03 | 23.44 | +2.043% | 2,730 | +1.281% | |
| 2025-08-05 | 22.98 | 22.98 | 22.98 | 22.98 | +0.768% | 120 | +3.350% | |
| 2025-08-04 | 22.80 | 22.80 | 22.80 | 22.80 | +0.429% | 443 | +4.143% | |
| 2025-08-01 | 23.08 | 23.15 | 22.70 | 22.70 | -1.422% | 3,273 | +4.590% | |
| 2025-07-28 | 23.03 | 23.03 | 23.03 | 23.03 | -0.036% | 172 | +3.103% | |
| 2025-07-25 | 23.15 | 23.15 | 23.04 | 23.04 | +0.692% | 600 | +3.066% | |
| 2025-07-17 | 22.88 | 22.88 | 22.88 | 22.88 | +0.527% | 193 | +3.779% | |
| 2025-07-15 | 22.76 | 22.76 | 22.76 | 22.76 | -1.659% | 141 | +4.326% | |
| 2025-07-14 | 23.14 | 23.14 | 23.14 | 23.14 | +0.495% | 1,000 | +2.595% | |
| 2025-07-11 | 23.12 | 23.12 | 23.03 | 23.03 | -0.475% | 1,004 | +3.103% | |
| 2025-07-07 | 23.09 | 23.15 | 23.09 | 23.14 | +0.764% | 700 | +2.613% | |
| 2025-07-02 | 22.96 | 22.96 | 22.96 | 22.96 | +1.613% | 100 | +3.397% | |
| 2025-07-01 | 22.60 | 22.60 | 22.60 | 22.60 | -1.739% | 203 | +5.065% | |
| 2025-06-05 | 22.90 | 23.00 | 22.90 | 23.00 | +0.218% | 300 | +3.238% | |
| 2025-06-04 | 22.78 | 22.95 | 22.78 | 22.95 | +0.879% | 386 | +3.463% | |
| 2025-06-02 | 22.75 | 22.75 | 22.75 | 22.75 | 0.000% | 1,010 | +4.372% | |
| 2025-05-16 | 22.50 | 22.75 | 22.50 | 22.75 | -0.754% | 5,801 | +4.372% | |
| 2025-05-14 | 22.93 | 22.93 | 22.92 | 22.92 | -1.151% | 439 | +3.586% | |
| 2025-05-12 | 23.10 | 23.19 | 23.10 | 23.19 | +0.644% | 493 | +2.393% | |
| 2025-05-09 | 23.04 | 23.04 | 23.04 | 23.04 | +0.180% | 512 | +3.052% | |
| 2025-05-06 | 23.05 | 23.05 | 23.00 | 23.00 | +0.436% | 600 | +3.238% | |
| 2025-05-02 | 22.90 | 22.90 | 22.90 | 22.90 | -2.469% | 229 | +3.688% | |
| 2025-04-29 | 22.95 | 23.48 | 22.95 | 23.48 | +3.664% | 875 | +1.127% | |
| 2025-04-28 | 22.65 | 22.65 | 22.65 | 22.65 | -0.680% | 520 | +4.833% | |
| 2025-04-17 | 23.05 | 23.05 | 22.80 | 22.80 | +0.110% | 524 | +4.121% | |
| 2025-04-16 | 22.63 | 22.78 | 22.63 | 22.78 | +0.530% | 1,222 | +4.235% | |
| 2025-04-15 | 22.48 | 22.66 | 22.48 | 22.66 | -0.044% | 1,404 | +4.787% | |
| 2025-04-14 | 22.97 | 22.97 | 22.67 | 22.67 | +0.467% | 742 | +4.741% | |
| 2025-04-10 | 22.56 | 22.56 | 22.56 | 22.56 | -0.772% | 598 | +5.229% | |
| 2025-04-08 | 22.47 | 22.74 | 22.47 | 22.74 | +0.824% | 300 | +4.417% | |
| 2025-04-07 | 22.55 | 22.55 | 22.55 | 22.55 | -1.163% | 1,598 | +5.277% | |
| 2025-04-03 | 22.82 | 22.82 | 22.82 | 22.82 | -0.783% | 1,615 | +4.052% | |
| 2025-04-02 | 23.37 | 23.50 | 23.00 | 23.00 | -1.583% | 1,256 | +3.238% | |
| 2025-04-01 | 23.37 | 23.37 | 23.37 | 23.37 | +2.410% | 428 | +1.603% | |
| 2025-03-28 | 22.82 | 22.82 | 22.82 | 22.82 | -2.811% | 835 | +4.052% | |
| 2025-03-21 | 23.04 | 23.50 | 23.04 | 23.48 | +2.982% | 1,218 | +1.127% | |
| 2025-03-12 | 22.80 | 22.80 | 22.80 | 22.80 | +0.287% | 718 | +4.143% | |
| 2025-03-07 | 22.73 | 22.73 | 22.73 | 22.73 | -1.581% | 100 | +4.443% | |
| 2025-03-06 | 23.10 | 23.16 | 22.98 | 23.10 | -0.130% | 4,166 | +2.791% | |
| 2025-03-04 | 23.33 | 23.33 | 23.12 | 23.13 | +0.130% | 326 | +2.658% | |
| 2025-02-26 | 23.10 | 23.10 | 23.10 | 23.10 | -0.003% | 2,418 | +2.791% | |
| 2025-02-25 | 23.10 | 23.10 | 23.10 | 23.10 | +0.176% | 100 | +2.788% | |
| 2025-02-21 | 23.10 | 23.33 | 23.06 | 23.06 | -0.173% | 1,507 | +2.969% | |
| 2025-02-20 | 23.32 | 23.32 | 23.10 | 23.10 | +0.873% | 589 | +2.791% | |
| 2025-02-19 | 22.90 | 22.90 | 22.90 | 22.90 | +0.000% | 601 | +3.688% | |
| 2025-02-18 | 23.20 | 23.20 | 22.90 | 22.90 | +0.659% | 613 | +3.689% | |
| 2025-02-14 | 22.75 | 22.75 | 22.75 | 22.75 | -1.855% | 3 | +4.372% | Div $0.372 |
| 2025-02-12 | 23.18 | 23.18 | 23.18 | 23.18 | +0.086% | 120 | +2.436% | |
| 2025-02-07 | 23.16 | 23.16 | 23.16 | 23.16 | +0.696% | 120 | +2.525% | |
| 2025-02-06 | 23.18 | 23.18 | 23.00 | 23.00 | -0.454% | 209 | +3.238% | |
| 2025-01-31 | 22.80 | 23.19 | 22.80 | 23.11 | -0.237% | 4,927 | +2.769% | |
| 2025-01-28 | 22.74 | 23.16 | 22.70 | 23.16 | +0.043% | 1,707 | +2.525% | |
| 2025-01-27 | 22.70 | 23.15 | 22.70 | 23.15 | +1.491% | 1,356 | +2.569% | |
| 2025-01-24 | 22.86 | 22.86 | 22.81 | 22.81 | +0.043% | 1,143 | +4.098% | |
| 2025-01-23 | 22.70 | 22.80 | 22.70 | 22.80 | -0.675% | 1,315 | +4.143% | |
| 2025-01-22 | 22.95 | 22.95 | 22.95 | 22.95 | -0.628% | 348 | +3.440% | |
| 2025-01-21 | 22.62 | 23.10 | 22.62 | 23.10 | +1.316% | 203 | +2.791% | |
| 2025-01-17 | 22.80 | 22.80 | 22.80 | 22.80 | -1.724% | 459 | +4.143% | |
| 2025-01-16 | 23.20 | 23.20 | 23.20 | 23.20 | +0.235% | 414 | +2.348% | |
| 2025-01-14 | 22.73 | 23.15 | 22.72 | 23.15 | +1.918% | 614 | +2.588% | |
| 2025-01-10 | 22.71 | 22.71 | 22.71 | 22.71 | +0.044% | 150 | +4.556% | |
| 2025-01-08 | 22.70 | 22.70 | 22.70 | 22.70 | -0.044% | 109 | +4.602% | |
| 2025-01-06 | 22.71 | 22.71 | 22.71 | 22.71 | -0.830% | 102 | +4.556% | |
| 2024-12-31 | 22.90 | 22.90 | 22.90 | 22.90 | -0.087% | 477 | +3.689% | |
| 2024-12-30 | 22.73 | 22.92 | 22.73 | 22.92 | -0.217% | 751 | +3.598% | |
| 2024-12-27 | 22.84 | 22.97 | 22.18 | 22.97 | +0.878% | 3,652 | +3.373% | |
| 2024-12-26 | 22.80 | 22.85 | 22.77 | 22.77 | 0.000% | 930 | +4.281% | |
| 2024-12-23 | 22.77 | 22.77 | 22.77 | 22.77 | -1.000% | 133 | +4.281% | |
| 2024-12-20 | 22.81 | 23.00 | 22.80 | 23.00 | +1.054% | 1,918 | +3.238% | |
| 2024-12-19 | 22.85 | 22.85 | 22.76 | 22.76 | -1.727% | 4,141 | +4.326% | |
| 2024-12-17 | 23.07 | 23.16 | 23.07 | 23.16 | +1.231% | 200 | +2.525% | |
| 2024-12-13 | 23.20 | 23.20 | 22.88 | 22.88 | -1.598% | 803 | +3.787% | |
| 2024-12-05 | 23.24 | 23.25 | 23.16 | 23.25 | +0.999% | 300 | +2.128% | |
| 2024-12-04 | 23.20 | 23.20 | 23.02 | 23.02 | -0.022% | 2,020 | +3.148% | |
| 2024-11-27 | 23.25 | 23.25 | 23.02 | 23.02 | +0.109% | 875 | +3.126% | |
| 2024-11-18 | 23.00 | 23.00 | 23.00 | 23.00 | -1.075% | 988 | +3.238% | |
| 2024-11-13 | 23.09 | 23.25 | 22.99 | 23.25 | +0.604% | 1,129 | +2.128% | |
| 2024-11-11 | 23.21 | 23.21 | 23.11 | 23.11 | -0.600% | 1,174 | +2.745% | |
| 2024-11-08 | 23.25 | 23.25 | 23.03 | 23.25 | +0.497% | 1,627 | +2.128% | |
| 2024-11-07 | 23.14 | 23.14 | 23.14 | 23.14 | +0.011% | 100 | +2.635% | |
| 2024-11-05 | 23.25 | 23.25 | 23.13 | 23.13 | -0.463% | 500 | +2.647% | |
| 2024-11-04 | 23.24 | 23.25 | 23.24 | 23.24 | +0.389% | 1,102 | +2.172% | |
| 2024-11-01 | 23.06 | 23.15 | 23.00 | 23.15 | +0.434% | 1,300 | +2.569% | |
| 2024-10-31 | 23.05 | 23.27 | 23.05 | 23.05 | -1.285% | 1,266 | +3.014% | |
| 2024-10-29 | 23.10 | 23.35 | 23.10 | 23.35 | +1.522% | 1,395 | +1.690% | |
| 2024-10-25 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 106 | +3.238% | |
| 2024-10-23 | 23.00 | 23.00 | 23.00 | 23.00 | -0.605% | 105 | +3.238% | |
| 2024-10-22 | 23.14 | 23.32 | 23.01 | 23.14 | 0.000% | 6,234 | +2.613% | |
| 2024-10-21 | 23.01 | 23.14 | 23.01 | 23.14 | +0.043% | 607 | +2.613% | |
| 2024-10-17 | 23.13 | 23.13 | 23.13 | 23.13 | +0.434% | 155 | +2.658% | |
| 2024-10-14 | 23.05 | 23.05 | 23.03 | 23.03 | -0.442% | 664 | +3.103% | |
| 2024-10-10 | 23.13 | 23.13 | 23.13 | 23.13 | +0.750% | 1,212 | +2.647% | |
| 2024-10-09 | 23.07 | 23.07 | 22.96 | 22.96 | -1.184% | 2,541 | +3.418% | |
| 2024-10-08 | 23.23 | 23.23 | 23.23 | 23.23 | -0.875% | 164 | +2.194% | |
| 2024-10-04 | 23.44 | 23.44 | 23.44 | 23.44 | +0.882% | 100 | +1.300% | |
| 2024-10-03 | 22.99 | 23.50 | 22.99 | 23.23 | +0.043% | 488 | +2.194% | |
| 2024-10-02 | 23.50 | 23.50 | 22.96 | 23.23 | -0.748% | 2,512 | +2.238% | |
| 2024-10-01 | 23.40 | 23.40 | 23.40 | 23.40 | -0.383% | 120 | +1.473% | |
| 2024-09-27 | 23.49 | 23.49 | 23.49 | 23.49 | +0.385% | 9 | +1.084% | |
| 2024-09-23 | 23.50 | 23.50 | 23.40 | 23.40 | +0.107% | 1,100 | +1.473% | |
| 2024-09-20 | 23.38 | 23.38 | 23.38 | 23.38 | -0.490% | 300 | +1.582% | |
| 2024-09-18 | 23.50 | 23.50 | 23.49 | 23.49 | +0.274% | 3,020 | +1.084% | |
| 2024-09-17 | 23.43 | 23.43 | 23.43 | 23.43 | +0.368% | 110 | +1.361% | |
| 2024-09-16 | 23.25 | 23.34 | 23.25 | 23.34 | +0.059% | 250 | +1.734% | |
| 2024-09-13 | 23.33 | 23.33 | 23.33 | 23.33 | +0.220% | 108 | +1.794% | |
| 2024-09-12 | 23.28 | 23.28 | 23.28 | 23.28 | +1.196% | 100 | +2.018% | |
| 2024-09-05 | 23.00 | 23.00 | 23.00 | 23.00 | -1.961% | 100 | +3.238% | |
| 2024-08-29 | 23.46 | 23.46 | 23.46 | 23.46 | +1.602% | 100 | +1.214% | |
| 2024-08-27 | 23.02 | 23.48 | 23.02 | 23.09 | -1.619% | 300 | +2.835% | |
| 2024-08-26 | 23.47 | 23.47 | 23.47 | 23.47 | +3.620% | 120 | +1.170% | |
| 2024-08-19 | 22.65 | 22.65 | 22.65 | 22.65 | -1.196% | 150 | +4.833% | |
| 2024-08-13 | 22.92 | 22.92 | 22.92 | 22.92 | -1.402% | 241 | +3.580% | |
| 2024-08-08 | 22.97 | 23.25 | 22.96 | 23.25 | +0.999% | 2,023 | +2.128% | |
| 2024-08-05 | 22.96 | 23.02 | 22.95 | 23.02 | +0.349% | 1,137 | +3.148% | |
| 2024-08-02 | 22.89 | 22.95 | 22.82 | 22.94 | +0.087% | 7,854 | +3.508% | |
| 2024-07-29 | 22.83 | 22.95 | 22.83 | 22.92 | +0.087% | 1,002 | +3.598% | |
| 2024-07-26 | 22.89 | 22.90 | 22.78 | 22.90 | +1.059% | 5,088 | +3.689% | |
| 2024-07-24 | 22.66 | 22.66 | 22.66 | 22.66 | -1.264% | 379 | +4.787% | |
| 2024-07-22 | 22.95 | 22.95 | 22.80 | 22.95 | +0.752% | 1,056 | +3.463% | |
| 2024-07-19 | 22.78 | 22.78 | 22.78 | 22.78 | +0.110% | 820 | +4.240% | |
| 2024-07-17 | 22.66 | 22.75 | 22.66 | 22.75 | +0.193% | 1,292 | +4.355% | |
| 2024-07-15 | 22.71 | 22.71 | 22.71 | 22.71 | 0.000% | 447 | +4.556% | |
| 2024-07-12 | 22.75 | 22.95 | 22.71 | 22.71 | -0.132% | 2,929 | +4.556% | |
| 2024-07-11 | 22.92 | 22.92 | 22.71 | 22.74 | +0.088% | 1,408 | +4.418% | |
| 2024-07-10 | 22.89 | 22.89 | 22.72 | 22.72 | -0.351% | 2,991 | +4.510% | |
| 2024-07-09 | 23.09 | 23.09 | 22.79 | 22.80 | -0.262% | 1,751 | +4.143% | |
| 2024-06-28 | 22.86 | 22.86 | 22.86 | 22.86 | 0.000% | 1,104 | +3.870% | |
| 2024-06-25 | 22.86 | 22.86 | 22.86 | 22.86 | -1.103% | 205 | +3.870% | |
| 2024-06-24 | 23.11 | 23.11 | 23.11 | 23.11 | +0.763% | 197 | +2.724% | |
| 2024-06-21 | 22.90 | 22.94 | 22.90 | 22.94 | +0.394% | 1,967 | +3.508% | |
| 2024-06-20 | 22.85 | 22.85 | 22.85 | 22.85 | -0.218% | 201 | +3.916% | |
| 2024-06-18 | 22.90 | 22.90 | 22.90 | 22.90 | +0.970% | 2,200 | +3.689% | |
| 2024-06-14 | 22.66 | 22.80 | 22.66 | 22.68 | +0.088% | 3,042 | +4.694% | |
| 2024-06-12 | 22.66 | 22.66 | 22.66 | 22.66 | +0.487% | 300 | +4.787% | |
| 2024-06-11 | 22.55 | 22.55 | 22.55 | 22.55 | -1.183% | 100 | +5.298% | |
| 2024-06-07 | 22.82 | 22.82 | 22.82 | 22.82 | +0.484% | 700 | +4.052% | |
| 2024-06-06 | 22.72 | 22.72 | 22.70 | 22.71 | +0.249% | 750 | +4.556% | |
| 2024-06-03 | 22.79 | 22.79 | 22.65 | 22.65 | -1.248% | 400 | +4.816% | |
| 2024-05-31 | 22.94 | 22.94 | 22.94 | 22.94 | 0.000% | 764 | +3.508% | |
| 2024-05-30 | 22.94 | 22.94 | 22.94 | 22.94 | +1.910% | 200 | +3.508% | |
| 2024-05-29 | 22.93 | 22.93 | 22.51 | 22.51 | -1.810% | 439 | +5.485% | |
| 2024-05-28 | 22.93 | 22.93 | 22.93 | 22.93 | -0.585% | 150 | +3.576% | |
| 2024-05-23 | 23.06 | 23.06 | 23.06 | 23.06 | -0.082% | 2,331 | +2.969% | |
| 2024-05-22 | 23.08 | 23.08 | 23.08 | 23.08 | +1.224% | 388 | +2.884% | |
| 2024-05-21 | 22.77 | 22.80 | 22.77 | 22.80 | +0.167% | 4,100 | +4.143% | |
| 2024-05-20 | 22.72 | 22.76 | 22.71 | 22.76 | +0.185% | 1,750 | +4.317% | |
| 2024-05-16 | 22.70 | 22.72 | 22.70 | 22.72 | -0.228% | 3,600 | +4.510% | |
| 2024-05-10 | 22.83 | 22.83 | 22.77 | 22.77 | -0.776% | 1,814 | +4.271% | |
| 2024-05-09 | 22.95 | 22.95 | 22.95 | 22.95 | +0.627% | 235 | +3.463% | |
| 2024-05-08 | 22.81 | 22.81 | 22.81 | 22.81 | -0.451% | 1,069 | +4.111% | |
| 2024-05-06 | 22.91 | 22.91 | 22.91 | 22.91 | +0.573% | 200 | +3.641% | |
| 2024-05-02 | 22.78 | 22.78 | 22.78 | 22.78 | -0.957% | 285 | +4.235% | |
| 2024-05-01 | 23.00 | 23.00 | 23.00 | 23.00 | +0.656% | 290 | +3.238% | |
| 2024-04-25 | 22.85 | 22.85 | 22.85 | 22.85 | 0.000% | 100 | +3.916% | |
| 2024-04-24 | 22.85 | 22.85 | 22.85 | 22.85 | -0.218% | 300 | +3.916% | |
| 2024-04-18 | 22.88 | 22.90 | 22.88 | 22.90 | +0.087% | 2,000 | +3.689% | |
| 2024-04-16 | 22.89 | 22.89 | 22.80 | 22.88 | +0.141% | 4,379 | +3.779% | |
| 2024-04-11 | 22.84 | 22.90 | 22.83 | 22.85 | -0.651% | 1,132 | +3.926% | |
| 2024-04-09 | 22.91 | 23.00 | 22.85 | 23.00 | +0.645% | 4,300 | +3.249% | |
| 2024-04-08 | 22.85 | 22.85 | 22.85 | 22.85 | -1.082% | 760 | +3.916% | |
| 2024-04-04 | 22.85 | 23.12 | 22.85 | 23.10 | +1.762% | 2,510 | +2.791% | |
| 2024-04-02 | 22.70 | 22.70 | 22.70 | 22.70 | -0.264% | 345 | +4.602% | |
| 2024-04-01 | 22.70 | 22.76 | 22.70 | 22.76 | +0.220% | 5,800 | +4.326% | |
| 2024-03-28 | 22.79 | 22.79 | 22.71 | 22.71 | +0.044% | 200 | +4.556% | |
| 2024-03-27 | 22.70 | 22.78 | 22.70 | 22.70 | +0.177% | 300 | +4.602% | |
| 2024-03-26 | 22.66 | 22.66 | 22.66 | 22.66 | 0.000% | 101 | +4.787% | |
| 2024-03-25 | 22.74 | 22.74 | 22.66 | 22.66 | -0.308% | 4,787 | +4.787% | |
| 2024-03-22 | 22.78 | 22.78 | 22.73 | 22.73 | -0.394% | 611 | +4.464% | |
| 2024-03-20 | 22.74 | 22.82 | 22.74 | 22.82 | +0.351% | 1,807 | +4.052% | |
| 2024-03-19 | 22.75 | 22.78 | 22.74 | 22.74 | +0.045% | 549 | +4.417% | |
| 2024-03-18 | 22.73 | 22.73 | 22.73 | 22.73 | -0.438% | 717 | +4.464% | |
| 2024-03-12 | 22.78 | 22.83 | 22.78 | 22.83 | 0.000% | 1,100 | +4.007% | |
| 2024-03-11 | 22.78 | 22.83 | 22.78 | 22.83 | +0.044% | 4,280 | +4.007% | |
| 2024-03-07 | 22.74 | 22.82 | 22.72 | 22.82 | +0.440% | 5,700 | +4.052% | |
| 2024-03-06 | 22.65 | 22.72 | 22.55 | 22.72 | +0.309% | 11,751 | +4.510% | |
| 2024-03-05 | 22.70 | 22.70 | 22.65 | 22.65 | +0.000% | 1,400 | +4.833% | |
| 2024-03-04 | 22.65 | 22.65 | 22.63 | 22.65 | -0.571% | 8,201 | +4.833% | |
| 2024-02-29 | 22.78 | 22.78 | 22.78 | 22.78 | +0.044% | 117 | +4.235% | |
| 2024-02-28 | 22.78 | 22.78 | 22.77 | 22.77 | -0.044% | 544 | +4.281% | |
| 2024-02-22 | 22.69 | 22.78 | 22.69 | 22.78 | -0.070% | 3,001 | +4.235% | |
| 2024-02-21 | 22.80 | 22.80 | 22.80 | 22.80 | +0.867% | 271 | +4.162% | |
| 2024-02-15 | 22.75 | 22.75 | 22.60 | 22.60 | -1.482% | 2,208 | +5.065% | |
| 2024-02-09 | 22.94 | 22.99 | 22.94 | 22.94 | +0.780% | 5,699 | +3.508% | |
| 2024-02-08 | 22.70 | 22.76 | 22.70 | 22.76 | +0.275% | 2,300 | +4.315% | |
| 2024-02-07 | 22.51 | 22.70 | 22.51 | 22.70 | +0.738% | 2,258 | +4.602% | |
| 2024-02-06 | 22.53 | 22.53 | 22.53 | 22.53 | -0.540% | 100 | +5.375% | |
| 2024-02-05 | 22.66 | 22.66 | 22.66 | 22.66 | +0.604% | 100 | +4.805% | |
| 2024-01-30 | 22.52 | 22.52 | 22.52 | 22.52 | +0.044% | 1,100 | +5.438% | |
| 2024-01-23 | 22.51 | 22.51 | 22.51 | 22.51 | +0.178% | 300 | +5.485% | |
| 2024-01-22 | 22.37 | 22.47 | 22.37 | 22.47 | -1.482% | 445 | +5.673% | |
| 2024-01-17 | 21.98 | 22.81 | 21.98 | 22.81 | +3.447% | 240 | +4.106% | |
| 2024-01-12 | 22.05 | 22.05 | 22.05 | 22.05 | -0.908% | 564 | +7.695% | |
| 2024-01-09 | 22.52 | 22.52 | 22.15 | 22.25 | -1.155% | 3,480 | +6.718% | |
| 2024-01-03 | 22.15 | 22.53 | 22.15 | 22.51 | +0.942% | 2,258 | +5.485% | |
| 2023-12-29 | 22.30 | 22.30 | 22.30 | 22.30 | 0.000% | 100 | +6.478% | |
| 2023-12-28 | 22.30 | 22.31 | 22.30 | 22.30 | +0.677% | 1,615 | +6.478% | |
| 2023-12-27 | 22.15 | 22.15 | 22.15 | 22.15 | 0.000% | 1,054 | +7.200% | |
| 2023-12-26 | 22.30 | 22.30 | 22.15 | 22.15 | +0.181% | 3,424 | +7.200% | |
| 2023-12-22 | 22.11 | 22.11 | 22.11 | 22.11 | -0.264% | 1,149 | +7.393% | |
| 2023-12-19 | 22.17 | 22.17 | 22.17 | 22.17 | +0.265% | 1,100 | +7.110% | |
| 2023-12-14 | 22.15 | 22.15 | 21.93 | 22.11 | -1.295% | 1,300 | +7.393% | |
| 2023-12-12 | 22.38 | 22.40 | 22.38 | 22.40 | +1.489% | 630 | +6.003% | |
| 2023-12-06 | 22.48 | 22.50 | 22.07 | 22.07 | +0.324% | 567 | +7.582% | |
| 2023-12-01 | 22.00 | 22.00 | 22.00 | 22.00 | -0.452% | 814 | +7.930% | |
| 2023-11-30 | 22.10 | 22.10 | 22.10 | 22.10 | 0.000% | 1,221 | +7.442% | |
| 2023-11-29 | 21.79 | 22.10 | 21.74 | 22.10 | +0.409% | 7,082 | +7.442% | |
| 2023-11-28 | 22.10 | 22.10 | 22.01 | 22.01 | -0.417% | 1,113 | +7.881% | |
| 2023-11-22 | 22.10 | 22.10 | 22.10 | 22.10 | +0.419% | 2,024 | +7.431% | |
| 2023-11-20 | 21.76 | 22.27 | 21.75 | 22.01 | +1.102% | 2,185 | +7.881% | |
| 2023-11-15 | 21.39 | 21.77 | 21.39 | 21.77 | -0.687% | 2,779 | +9.071% | |
| 2023-11-10 | 21.92 | 21.92 | 21.92 | 21.92 | -0.622% | 800 | +8.321% | |
| 2023-11-08 | 22.06 | 22.06 | 22.06 | 22.06 | -1.746% | 280 | +7.647% | |
| 2023-11-01 | 22.47 | 22.47 | 22.45 | 22.45 | +6.096% | 403 | +5.767% | |
| 2023-10-31 | 21.24 | 21.24 | 21.16 | 21.16 | +0.189% | 3,254 | +12.215% | |
| 2023-10-27 | 21.02 | 21.12 | 21.01 | 21.12 | -1.607% | 910 | +12.428% | |
| 2023-10-19 | 21.02 | 21.46 | 21.02 | 21.46 | -0.487% | 350 | +10.621% | |
| 2023-10-17 | 21.49 | 21.57 | 21.49 | 21.57 | -1.955% | 1,472 | +10.082% | |
| 2023-10-13 | 22.49 | 22.49 | 22.00 | 22.00 | 0.000% | 1,009 | +7.930% |