GPJA
Georgia Power Company Series 2017A 5.00 Percent Junior Subordinated Notes due October 1, 2077
stockNYSEStructured Product
Market OpenOct 5, 2026 9:54:33 AM EDT
19.11USD-0.521%(-0.10)10,603
16.48Bid21.89Ask5.41SpreadGPJA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.11 | 19.11 | 19.11 | 19.11 | -0.521% | 10,603 | 0.000% |
| 2026-10-02 | 19.13 | 19.45 | 19.10 | 19.21 | +0.104% | 25,058 | -0.521% |
| 2026-10-01 | 19.00 | 19.38 | 18.58 | 19.19 | +0.104% | 30,083 | -0.417% |
| 2026-09-30 | 18.64 | 19.17 | 18.42 | 19.17 | +1.161% | 41,827 | -0.313% |
| 2026-09-29 | 19.15 | 19.27 | 18.86 | 18.95 | -1.405% | 18,363 | +0.844% |
| 2026-09-28 | 19.08 | 19.39 | 18.92 | 19.22 | +1.105% | 35,061 | -0.572% |
| 2026-09-25 | 19.68 | 19.68 | 18.76 | 19.01 | +0.053% | 18,374 | +0.526% |
| 2026-09-24 | 18.91 | 19.09 | 18.91 | 19.00 | -0.424% | 17,677 | +0.579% |
| 2026-09-23 | 19.18 | 19.43 | 18.90 | 19.08 | -1.186% | 36,478 | +0.153% |
| 2026-09-22 | 19.45 | 19.55 | 19.16 | 19.31 | -0.566% | 49,947 | -1.036% |
| 2026-09-21 | 19.42 | 19.67 | 19.34 | 19.42 | -0.257% | 14,355 | -1.596% |
| 2026-09-18 | 19.49 | 19.56 | 19.40 | 19.47 | -0.506% | 15,448 | -1.849% |
| 2026-09-17 | 19.50 | 19.77 | 19.41 | 19.57 | +1.236% | 24,770 | -2.346% |
| 2026-09-16 | 19.41 | 19.68 | 19.31 | 19.33 | -0.207% | 28,998 | -1.138% |
| 2026-09-15 | 19.50 | 19.63 | 19.31 | 19.37 | -1.173% | 51,461 | -1.342% |
| 2026-09-14 | 19.71 | 19.78 | 19.55 | 19.60 | -0.960% | 24,387 | -2.500% |
| 2026-09-11 | 19.70 | 19.79 | 19.40 | 19.79 | +2.010% | 39,429 | -3.436% |
| 2026-09-10 | 19.52 | 19.68 | 19.30 | 19.40 | -0.615% | 27,339 | -1.495% |
| 2026-09-09 | 19.84 | 19.85 | 19.27 | 19.52 | -1.464% | 32,130 | -2.100% |
| 2026-09-08 | 20.28 | 20.28 | 19.81 | 19.81 | -1.979% | 12,329 | -3.534% |
| 2026-09-04 | 20.43 | 20.45 | 20.13 | 20.21 | -0.688% | 12,765 | -5.443% |
| 2026-09-03 | 20.40 | 20.50 | 20.26 | 20.35 | -0.245% | 6,168 | -6.093% |
| 2026-09-02 | 20.36 | 20.60 | 20.15 | 20.40 | -0.244% | 19,446 | -6.324% |
| 2026-09-01 | 20.58 | 20.58 | 20.32 | 20.45 | -0.146% | 20,087 | -6.553% |
| 2026-08-31 | 20.40 | 20.48 | 20.13 | 20.48 | +0.392% | 29,334 | -6.689% |
| 2026-08-28 | 20.59 | 20.78 | 20.33 | 20.40 | -1.497% | 23,786 | -6.324% |
| 2026-08-27 | 20.74 | 20.75 | 20.70 | 20.71 | +0.339% | 8,307 | -7.726% |
| 2026-08-26 | 20.49 | 20.72 | 20.49 | 20.64 | +0.097% | 7,571 | -7.413% |
| 2026-08-25 | 20.44 | 20.62 | 20.41 | 20.62 | +1.476% | 14,843 | -7.323% |
| 2026-08-24 | 20.26 | 20.38 | 20.26 | 20.32 | +0.006% | 36,888 | -5.955% |
| 2026-08-21 | 20.38 | 20.44 | 20.26 | 20.32 | -0.496% | 22,384 | -5.949% |
| 2026-08-20 | 20.31 | 20.49 | 20.30 | 20.42 | -0.122% | 11,537 | -6.415% |
| 2026-08-19 | 20.11 | 20.47 | 20.11 | 20.45 | +0.764% | 17,582 | -6.530% |
| 2026-08-18 | 20.47 | 20.49 | 20.17 | 20.29 | -0.637% | 22,329 | -5.816% |
| 2026-08-17 | 20.57 | 20.58 | 20.42 | 20.42 | -0.729% | 12,393 | -6.415% |
| 2026-08-14 | 20.67 | 20.67 | 20.55 | 20.57 | -0.146% | 10,322 | -7.098% |
| 2026-08-13 | 20.61 | 20.66 | 20.56 | 20.60 | +0.203% | 14,342 | -7.233% |
| 2026-08-12 | 20.73 | 20.73 | 20.51 | 20.56 | -0.447% | 17,000 | -7.044% |
| 2026-08-11 | 20.75 | 20.76 | 20.65 | 20.65 | +0.051% | 12,794 | -7.460% |
| 2026-08-10 | 20.75 | 20.75 | 20.60 | 20.64 | -0.242% | 35,377 | -7.413% |
| 2026-08-07 | 20.60 | 20.74 | 20.60 | 20.69 | +0.437% | 18,123 | -7.637% |
| 2026-08-06 | 20.74 | 20.80 | 20.55 | 20.60 | -0.675% | 28,524 | -7.233% |
| 2026-08-05 | 20.89 | 20.96 | 20.74 | 20.74 | -0.766% | 18,167 | -7.859% |
| 2026-08-04 | 20.82 | 20.92 | 20.80 | 20.90 | +0.240% | 14,649 | -8.565% |
| 2026-08-03 | 20.84 | 20.91 | 20.81 | 20.85 | +0.385% | 14,216 | -8.345% |
| 2026-07-31 | 20.83 | 20.89 | 20.76 | 20.77 | 0.000% | 22,372 | -7.992% |
| 2026-07-30 | 20.73 | 20.84 | 20.73 | 20.77 | +0.048% | 6,751 | -7.992% |
| 2026-07-29 | 20.81 | 20.88 | 20.73 | 20.76 | -0.575% | 17,461 | -7.948% |
| 2026-07-28 | 20.97 | 20.97 | 20.78 | 20.88 | +0.192% | 21,536 | -8.477% |
| 2026-07-27 | 20.87 | 20.96 | 20.78 | 20.84 | +0.120% | 16,086 | -8.301% |
| 2026-07-24 | 20.75 | 20.85 | 20.75 | 20.82 | +0.313% | 29,355 | -8.191% |
| 2026-07-23 | 20.88 | 20.88 | 20.75 | 20.75 | -0.670% | 13,093 | -7.904% |
| 2026-07-22 | 21.00 | 21.00 | 20.88 | 20.89 | -0.286% | 8,425 | -8.521% |
| 2026-07-21 | 21.02 | 21.02 | 20.91 | 20.95 | -0.095% | 16,936 | -8.783% |
| 2026-07-20 | 20.97 | 21.05 | 20.91 | 20.97 | +0.455% | 14,223 | -8.870% |
| 2026-07-17 | 20.85 | 21.05 | 20.85 | 20.88 | +0.168% | 10,217 | -8.455% |
| 2026-07-16 | 21.00 | 21.05 | 20.82 | 20.84 | -0.356% | 13,533 | -8.301% |
| 2026-07-15 | 20.93 | 21.08 | 20.91 | 20.91 | -0.027% | 6,890 | -8.628% |
| 2026-07-14 | 21.07 | 21.07 | 20.91 | 20.92 | -0.286% | 6,783 | -8.652% |
| 2026-07-13 | 21.02 | 21.11 | 20.87 | 20.98 | -0.451% | 12,542 | -8.913% |
| 2026-07-10 | 21.15 | 21.16 | 21.00 | 21.07 | -0.118% | 9,620 | -9.324% |
| 2026-07-09 | 21.11 | 21.16 | 21.06 | 21.10 | +0.047% | 11,686 | -9.431% |
| 2026-07-08 | 21.23 | 21.25 | 20.98 | 21.09 | -0.846% | 23,491 | -9.388% |
| 2026-07-07 | 21.37 | 21.40 | 21.22 | 21.27 | -0.468% | 11,031 | -10.155% |
| 2026-07-06 | 21.30 | 21.40 | 21.29 | 21.37 | +0.470% | 12,461 | -10.576% |
| 2026-07-02 | 21.30 | 21.32 | 21.20 | 21.27 | -0.094% | 13,589 | -10.155% |
| 2026-07-01 | 21.21 | 21.37 | 21.20 | 21.29 | +0.567% | 23,470 | -10.240% |
| 2026-06-30 | 21.34 | 21.44 | 21.12 | 21.17 | -2.262% | 201,179 | -9.731% |
| 2026-06-29 | 21.65 | 21.72 | 21.56 | 21.66 | +0.371% | 20,739 | -11.773% |
| 2026-06-26 | 21.61 | 21.67 | 21.56 | 21.58 | -0.415% | 18,030 | -11.446% |
| 2026-06-25 | 21.66 | 21.75 | 21.63 | 21.67 | -0.230% | 15,856 | -11.814% |
| 2026-06-24 | 21.81 | 21.85 | 21.68 | 21.72 | -0.321% | 18,785 | -12.017% |
| 2026-06-23 | 21.82 | 21.86 | 21.75 | 21.79 | +0.092% | 20,833 | -12.299% |
| 2026-06-22 | 21.90 | 22.00 | 21.77 | 21.77 | -0.910% | 13,677 | -12.219% |
| 2026-06-18 | 21.95 | 22.09 | 21.91 | 21.97 | +0.734% | 21,074 | -13.018% |
| 2026-06-17 | 21.93 | 22.00 | 21.78 | 21.81 | -0.183% | 13,381 | -12.380% |
| 2026-06-16 | 21.76 | 21.97 | 21.69 | 21.85 | +0.460% | 30,069 | -12.540% |
| 2026-06-15 | 21.72 | 21.87 | 21.70 | 21.75 | +0.555% | 9,617 | -12.138% |
| 2026-06-12 | 21.68 | 21.70 | 21.58 | 21.63 | 0.000% | 5,405 | -11.650% |
| 2026-06-11 | 21.55 | 21.75 | 21.54 | 21.63 | +0.232% | 21,349 | -11.650% |
| 2026-06-10 | 21.60 | 21.65 | 21.53 | 21.58 | +0.139% | 10,149 | -11.446% |
| 2026-06-09 | 21.75 | 21.75 | 21.53 | 21.55 | -0.370% | 15,652 | -11.323% |
| 2026-06-08 | 21.79 | 21.84 | 21.62 | 21.63 | -0.689% | 13,841 | -11.650% |
| 2026-06-05 | 21.92 | 21.92 | 21.70 | 21.78 | -0.774% | 8,752 | -12.259% |
| 2026-06-04 | 21.98 | 22.14 | 21.95 | 21.95 | -0.136% | 9,010 | -12.938% |
| 2026-06-03 | 22.13 | 22.15 | 21.90 | 21.98 | -0.498% | 20,298 | -13.057% |
| 2026-06-02 | 22.11 | 22.28 | 22.01 | 22.09 | -0.316% | 10,606 | -13.490% |
| 2026-06-01 | 22.31 | 22.31 | 22.11 | 22.16 | 0.000% | 6,829 | -13.764% |
| 2026-05-29 | 22.31 | 22.40 | 22.15 | 22.16 | -0.382% | 29,690 | -13.764% |
| 2026-05-28 | 22.27 | 22.28 | 22.21 | 22.25 | +0.293% | 14,219 | -14.093% |
| 2026-05-27 | 22.14 | 22.25 | 22.14 | 22.18 | +0.135% | 6,032 | -13.841% |
| 2026-05-26 | 22.11 | 22.23 | 22.03 | 22.15 | +0.590% | 29,063 | -13.725% |
| 2026-05-22 | 22.07 | 22.15 | 21.99 | 22.02 | -0.136% | 6,187 | -13.215% |
| 2026-05-21 | 22.19 | 22.20 | 21.99 | 22.05 | -0.586% | 14,179 | -13.333% |
| 2026-05-20 | 22.16 | 22.29 | 22.09 | 22.18 | +0.181% | 16,436 | -13.841% |
| 2026-05-19 | 22.10 | 22.15 | 22.00 | 22.14 | -0.405% | 14,051 | -13.686% |
| 2026-05-18 | 22.30 | 22.30 | 22.15 | 22.23 | -0.180% | 16,800 | -14.035% |
| 2026-05-15 | 22.38 | 22.39 | 22.27 | 22.27 | -0.934% | 18,592 | -14.189% |
| 2026-05-14 | 22.41 | 22.55 | 22.41 | 22.48 | +0.161% | 7,776 | -14.991% |
| 2026-05-13 | 22.49 | 22.49 | 22.39 | 22.44 | -0.205% | 4,353 | -14.854% |
| 2026-05-12 | 22.42 | 22.51 | 22.33 | 22.49 | +0.492% | 15,971 | -15.029% |
| 2026-05-11 | 22.38 | 22.43 | 22.33 | 22.38 | +0.449% | 5,492 | -14.611% |
| 2026-05-08 | 22.26 | 22.28 | 22.21 | 22.28 | +0.225% | 5,492 | -14.228% |
| 2026-05-07 | 22.15 | 22.28 | 22.13 | 22.23 | +0.045% | 8,356 | -14.035% |
| 2026-05-06 | 22.18 | 22.26 | 22.11 | 22.22 | +0.264% | 13,397 | -13.996% |
| 2026-05-05 | 22.15 | 22.19 | 22.14 | 22.16 | +0.233% | 4,975 | -13.770% |
| 2026-05-04 | 22.33 | 22.33 | 22.00 | 22.11 | -0.731% | 13,682 | -13.569% |
| 2026-05-01 | 22.17 | 22.38 | 22.17 | 22.27 | +0.238% | 9,173 | -14.200% |
| 2026-04-30 | 22.25 | 22.35 | 22.19 | 22.22 | -0.403% | 17,379 | -13.996% |
| 2026-04-29 | 22.39 | 22.41 | 22.27 | 22.31 | -0.800% | 11,760 | -14.343% |
| 2026-04-28 | 22.41 | 22.49 | 22.41 | 22.49 | +0.038% | 4,077 | -15.029% |
| 2026-04-27 | 22.59 | 22.59 | 22.44 | 22.48 | -0.525% | 3,306 | -14.996% |
| 2026-04-24 | 22.30 | 22.63 | 22.30 | 22.60 | +0.803% | 10,851 | -15.442% |
| 2026-04-23 | 22.37 | 22.50 | 22.32 | 22.42 | +0.089% | 7,440 | -14.764% |
| 2026-04-22 | 22.20 | 22.40 | 22.11 | 22.40 | +0.584% | 10,291 | -14.687% |
| 2026-04-21 | 22.21 | 22.28 | 22.19 | 22.27 | +0.315% | 8,437 | -14.189% |
| 2026-04-20 | 22.27 | 22.27 | 22.20 | 22.20 | -0.045% | 3,788 | -13.919% |
| 2026-04-17 | 22.35 | 22.36 | 22.21 | 22.21 | -0.135% | 7,228 | -13.958% |
| 2026-04-16 | 22.20 | 22.29 | 22.18 | 22.24 | -0.269% | 8,729 | -14.074% |
| 2026-04-15 | 22.35 | 22.36 | 22.22 | 22.30 | +0.135% | 7,785 | -14.305% |
| 2026-04-14 | 22.18 | 22.31 | 22.13 | 22.27 | +0.722% | 10,299 | -14.189% |
| 2026-04-13 | 22.15 | 22.18 | 22.06 | 22.11 | -0.224% | 9,061 | -13.570% |
| 2026-04-10 | 22.13 | 22.16 | 22.11 | 22.16 | -0.090% | 9,203 | -13.764% |
| 2026-04-09 | 22.25 | 22.25 | 22.10 | 22.18 | -0.538% | 4,631 | -13.841% |
| 2026-04-08 | 22.04 | 22.46 | 21.98 | 22.30 | +2.247% | 21,486 | -14.305% |
| 2026-04-07 | 21.75 | 21.82 | 21.68 | 21.81 | 0.000% | 14,591 | -12.380% |
| 2026-04-06 | 21.69 | 21.90 | 21.51 | 21.81 | +1.019% | 23,372 | -12.380% |
| 2026-04-02 | 21.53 | 21.61 | 21.48 | 21.59 | +0.372% | 4,096 | -11.487% |
| 2026-04-01 | 21.34 | 21.63 | 21.31 | 21.51 | +1.176% | 25,495 | -11.158% |
| 2026-03-31 | 21.50 | 21.75 | 21.26 | 21.26 | -2.432% | 86,871 | -10.113% |
| 2026-03-30 | 21.98 | 21.99 | 21.75 | 21.79 | +0.046% | 8,816 | -12.299% |
| 2026-03-27 | 21.78 | 21.78 | 21.61 | 21.78 | +0.184% | 8,277 | -12.259% |
| 2026-03-26 | 21.70 | 21.89 | 21.70 | 21.74 | -0.184% | 18,153 | -12.098% |
| 2026-03-25 | 21.81 | 21.96 | 21.68 | 21.78 | +0.438% | 7,655 | -12.259% |
| 2026-03-24 | 21.36 | 21.99 | 21.36 | 21.68 | +0.767% | 27,448 | -11.875% |
| 2026-03-23 | 21.55 | 21.75 | 21.45 | 21.52 | +0.280% | 27,827 | -11.199% |
| 2026-03-20 | 21.95 | 22.20 | 21.27 | 21.46 | -2.432% | 21,959 | -10.951% |
| 2026-03-19 | 22.21 | 22.21 | 21.84 | 22.00 | -0.923% | 14,479 | -13.117% |
| 2026-03-18 | 22.38 | 22.38 | 22.08 | 22.20 | -0.627% | 16,831 | -13.919% |
| 2026-03-17 | 22.36 | 22.52 | 22.25 | 22.34 | -0.045% | 22,376 | -14.458% |
| 2026-03-16 | 22.53 | 22.76 | 22.28 | 22.35 | -0.667% | 24,455 | -14.497% |
| 2026-03-13 | 22.85 | 22.89 | 22.50 | 22.50 | -0.837% | 17,842 | -15.067% |
| 2026-03-12 | 22.84 | 22.84 | 22.52 | 22.69 | -0.960% | 20,116 | -15.778% |
| 2026-03-11 | 23.32 | 23.32 | 22.88 | 22.91 | -0.737% | 20,032 | -16.587% |
| 2026-03-10 | 23.17 | 23.30 | 23.06 | 23.08 | -0.043% | 17,495 | -17.201% |
| 2026-03-09 | 23.06 | 23.20 | 23.01 | 23.09 | -0.603% | 18,922 | -17.237% |
| 2026-03-06 | 23.42 | 23.42 | 23.21 | 23.23 | -0.811% | 15,400 | -17.736% |
| 2026-03-05 | 23.51 | 23.51 | 23.42 | 23.42 | -0.213% | 9,973 | -18.403% |
| 2026-03-04 | 23.58 | 23.58 | 23.45 | 23.47 | -0.085% | 19,331 | -18.577% |
| 2026-03-03 | 23.38 | 23.49 | 23.30 | 23.49 | +0.043% | 11,164 | -18.646% |
| 2026-03-02 | 23.30 | 23.54 | 23.30 | 23.48 | +0.946% | 32,198 | -18.612% |
| 2026-02-27 | 23.47 | 23.48 | 23.26 | 23.26 | -0.810% | 101,171 | -17.842% |
| 2026-02-26 | 23.53 | 23.53 | 23.38 | 23.45 | -0.021% | 9,875 | -18.507% |
| 2026-02-25 | 23.37 | 23.54 | 23.37 | 23.45 | +0.149% | 14,734 | -18.525% |
| 2026-02-24 | 23.43 | 23.45 | 23.36 | 23.42 | -0.043% | 7,079 | -18.403% |
| 2026-02-23 | 23.52 | 23.52 | 23.35 | 23.43 | -0.043% | 19,153 | -18.438% |
| 2026-02-20 | 23.52 | 23.55 | 23.44 | 23.44 | +0.043% | 11,971 | -18.473% |
| 2026-02-19 | 23.44 | 23.50 | 23.40 | 23.43 | -0.383% | 7,329 | -18.438% |
| 2026-02-18 | 23.50 | 23.64 | 23.46 | 23.52 | +0.341% | 17,177 | -18.750% |
| 2026-02-17 | 23.38 | 23.60 | 23.36 | 23.44 | +0.150% | 18,222 | -18.473% |
| 2026-02-13 | 23.41 | 23.45 | 23.36 | 23.41 | +0.408% | 4,914 | -18.351% |
| 2026-02-12 | 23.38 | 23.40 | 23.24 | 23.31 | 0.000% | 4,064 | -18.018% |
| 2026-02-11 | 23.27 | 23.33 | 23.22 | 23.31 | +0.648% | 24,381 | -18.018% |
| 2026-02-10 | 23.15 | 23.30 | 23.14 | 23.16 | +0.390% | 31,583 | -17.487% |
| 2026-02-09 | 23.16 | 23.17 | 23.04 | 23.07 | -0.173% | 10,976 | -17.165% |
| 2026-02-06 | 23.18 | 23.24 | 23.01 | 23.11 | -0.130% | 25,403 | -17.309% |
| 2026-02-05 | 23.12 | 23.18 | 23.05 | 23.14 | +0.087% | 23,527 | -17.416% |
| 2026-02-04 | 23.17 | 23.20 | 23.04 | 23.12 | -0.043% | 13,111 | -17.344% |
| 2026-02-03 | 23.10 | 23.15 | 23.02 | 23.13 | -0.216% | 10,756 | -17.380% |
| 2026-02-02 | 23.20 | 23.23 | 23.03 | 23.18 | +0.216% | 13,314 | -17.558% |
| 2026-01-30 | 23.13 | 23.20 | 22.99 | 23.13 | +0.304% | 14,857 | -17.380% |
| 2026-01-29 | 23.07 | 23.14 | 22.98 | 23.06 | -0.087% | 10,754 | -17.129% |
| 2026-01-28 | 23.17 | 23.17 | 23.07 | 23.08 | -0.474% | 15,749 | -17.201% |
| 2026-01-27 | 23.29 | 23.32 | 23.18 | 23.19 | -0.151% | 9,226 | -17.594% |
| 2026-01-26 | 23.30 | 23.30 | 23.12 | 23.23 | +0.194% | 11,038 | -17.718% |
| 2026-01-23 | 23.14 | 23.23 | 23.14 | 23.18 | 0.000% | 13,305 | -17.558% |
| 2026-01-22 | 22.97 | 23.22 | 22.97 | 23.18 | +0.651% | 9,546 | -17.558% |
| 2026-01-21 | 23.12 | 23.14 | 22.91 | 23.03 | +0.305% | 12,040 | -17.021% |
| 2026-01-20 | 23.00 | 23.00 | 22.76 | 22.96 | -0.520% | 23,020 | -16.768% |
| 2026-01-16 | 23.16 | 23.26 | 23.04 | 23.08 | +0.043% | 10,382 | -17.201% |
| 2026-01-15 | 23.09 | 23.11 | 23.05 | 23.07 | +0.130% | 8,191 | -17.165% |
| 2026-01-14 | 22.98 | 23.05 | 22.90 | 23.04 | 0.000% | 13,679 | -17.057% |
| 2026-01-13 | 22.75 | 23.15 | 22.75 | 23.04 | +0.920% | 24,191 | -17.057% |
| 2026-01-12 | 22.83 | 22.90 | 22.76 | 22.83 | +0.088% | 12,277 | -16.294% |
| 2026-01-09 | 22.75 | 22.92 | 22.72 | 22.81 | +0.176% | 12,031 | -16.221% |
| 2026-01-08 | 22.58 | 22.84 | 22.58 | 22.77 | +0.530% | 19,855 | -16.074% |
| 2026-01-07 | 22.72 | 22.78 | 22.65 | 22.65 | -0.088% | 4,211 | -15.629% |
| 2026-01-06 | 22.65 | 22.73 | 22.62 | 22.67 | -0.308% | 8,989 | -15.704% |
| 2026-01-05 | 22.62 | 22.89 | 22.62 | 22.74 | +0.442% | 16,845 | -15.963% |
| 2026-01-02 | 22.66 | 22.74 | 22.41 | 22.64 | +1.071% | 14,786 | -15.592% |
| 2025-12-31 | 22.47 | 22.55 | 22.38 | 22.40 | -1.754% | 25,656 | -14.687% |
| 2025-12-30 | 22.93 | 22.93 | 22.75 | 22.80 | -0.350% | 20,677 | -16.184% |
| 2025-12-29 | 22.93 | 22.96 | 22.75 | 22.88 | +0.087% | 7,087 | -16.477% |
| 2025-12-26 | 22.80 | 22.95 | 22.77 | 22.86 | -0.044% | 4,897 | -16.404% |
| 2025-12-24 | 22.84 | 22.87 | 22.75 | 22.87 | +0.351% | 3,799 | -16.441% |
| 2025-12-23 | 22.84 | 22.86 | 22.63 | 22.79 | 0.000% | 10,774 | -16.147% |
| 2025-12-22 | 22.62 | 22.88 | 22.62 | 22.79 | +0.485% | 18,631 | -16.147% |
| 2025-12-19 | 22.60 | 22.71 | 22.59 | 22.68 | 0.000% | 8,237 | -15.741% |
| 2025-12-18 | 22.76 | 22.76 | 22.60 | 22.68 | +0.132% | 16,843 | -15.741% |
| 2025-12-17 | 22.68 | 22.80 | 22.65 | 22.65 | -0.308% | 14,756 | -15.629% |
| 2025-12-16 | 22.75 | 22.91 | 22.65 | 22.72 | -0.482% | 19,220 | -15.889% |
| 2025-12-15 | 22.82 | 22.98 | 22.73 | 22.83 | +0.088% | 19,134 | -16.294% |
| 2025-12-12 | 22.91 | 23.09 | 22.80 | 22.81 | -0.912% | 10,570 | -16.221% |
| 2025-12-11 | 23.00 | 23.08 | 22.83 | 23.02 | +0.656% | 27,020 | -16.985% |
| 2025-12-10 | 22.73 | 22.91 | 22.67 | 22.87 | +0.927% | 18,762 | -16.441% |
| 2025-12-09 | 22.60 | 22.96 | 22.60 | 22.66 | +0.756% | 29,004 | -15.666% |
| 2025-12-08 | 22.72 | 22.72 | 22.49 | 22.49 | -0.487% | 11,946 | -15.029% |
| 2025-12-05 | 22.64 | 22.77 | 22.58 | 22.60 | -0.221% | 9,545 | -15.442% |
| 2025-12-04 | 22.71 | 22.77 | 22.62 | 22.65 | -0.132% | 7,527 | -15.629% |
| 2025-12-03 | 22.64 | 22.79 | 22.64 | 22.68 | -0.132% | 6,569 | -15.741% |
| 2025-12-02 | 22.77 | 22.84 | 22.60 | 22.71 | -0.264% | 26,681 | -15.852% |
| 2025-12-01 | 22.97 | 23.21 | 22.77 | 22.77 | -0.871% | 15,044 | -16.074% |
| 2025-11-28 | 23.26 | 23.38 | 22.97 | 22.97 | -0.735% | 29,882 | -16.805% |
| 2025-11-26 | 23.21 | 23.27 | 23.12 | 23.14 | +0.217% | 26,116 | -17.416% |
| 2025-11-25 | 22.90 | 23.17 | 22.87 | 23.09 | +0.610% | 19,282 | -17.237% |
| 2025-11-24 | 23.07 | 23.07 | 22.80 | 22.95 | +0.306% | 17,251 | -16.732% |
| 2025-11-21 | 22.85 | 22.94 | 22.60 | 22.88 | +0.837% | 18,104 | -16.477% |
| 2025-11-20 | 22.77 | 22.90 | 22.56 | 22.69 | -0.207% | 15,879 | -15.778% |
| 2025-11-19 | 22.83 | 22.85 | 22.56 | 22.74 | +0.031% | 8,549 | -15.952% |
| 2025-11-18 | 22.78 | 22.86 | 22.70 | 22.73 | -0.351% | 19,448 | -15.926% |
| 2025-11-17 | 22.95 | 23.00 | 22.77 | 22.81 | -0.955% | 9,122 | -16.221% |
| 2025-11-14 | 23.06 | 23.11 | 22.93 | 23.03 | +0.700% | 16,441 | -17.021% |
| 2025-11-13 | 23.14 | 23.14 | 22.84 | 22.87 | -1.210% | 14,251 | -16.441% |
| 2025-11-12 | 23.25 | 23.25 | 23.12 | 23.15 | -0.344% | 10,169 | -17.451% |
| 2025-11-11 | 23.04 | 23.25 | 23.04 | 23.23 | +0.476% | 12,829 | -17.736% |
| 2025-11-10 | 23.15 | 23.18 | 23.00 | 23.12 | +0.391% | 7,452 | -17.344% |
| 2025-11-07 | 23.03 | 23.04 | 22.95 | 23.03 | -0.303% | 9,471 | -17.021% |
| 2025-11-06 | 23.16 | 23.27 | 23.05 | 23.10 | 0.000% | 15,288 | -17.273% |
| 2025-11-05 | 23.12 | 23.16 | 23.03 | 23.10 | +0.217% | 14,042 | -17.273% |
| 2025-11-04 | 23.05 | 23.13 | 22.98 | 23.05 | 0.000% | 17,340 | -17.093% |
| 2025-11-03 | 23.13 | 23.21 | 22.94 | 23.05 | +0.130% | 13,223 | -17.093% |
| 2025-10-31 | 23.44 | 23.44 | 22.96 | 23.02 | -0.690% | 33,598 | -16.985% |
| 2025-10-30 | 23.40 | 23.45 | 23.17 | 23.18 | -1.362% | 19,524 | -17.558% |
| 2025-10-29 | 23.48 | 23.69 | 23.44 | 23.50 | 0.000% | 14,451 | -18.681% |
| 2025-10-28 | 23.45 | 23.59 | 23.41 | 23.50 | 0.000% | 6,360 | -18.681% |
| 2025-10-27 | 23.38 | 23.54 | 23.29 | 23.50 | +0.772% | 31,592 | -18.681% |
| 2025-10-24 | 23.39 | 23.42 | 23.26 | 23.32 | -0.086% | 18,226 | -18.053% |
| 2025-10-23 | 23.29 | 23.39 | 23.14 | 23.34 | +0.474% | 15,496 | -18.123% |
| 2025-10-22 | 23.32 | 23.38 | 23.23 | 23.23 | -0.429% | 19,119 | -17.736% |
| 2025-10-21 | 23.32 | 23.42 | 23.26 | 23.33 | -0.043% | 25,054 | -18.088% |
| 2025-10-20 | 23.33 | 23.43 | 23.30 | 23.34 | +0.625% | 6,829 | -18.123% |
| 2025-10-17 | 23.12 | 23.25 | 23.03 | 23.20 | -0.194% | 17,974 | -17.612% |
| 2025-10-16 | 23.22 | 23.32 | 23.06 | 23.24 | +0.302% | 8,419 | -17.771% |
| 2025-10-15 | 23.27 | 23.34 | 23.07 | 23.17 | +0.958% | 17,195 | -17.523% |
| 2025-10-14 | 22.94 | 23.07 | 22.92 | 22.95 | -0.477% | 5,957 | -16.732% |
| 2025-10-13 | 23.17 | 23.19 | 23.00 | 23.06 | +0.217% | 4,310 | -17.129% |
| 2025-10-10 | 23.17 | 23.34 | 23.00 | 23.01 | -0.947% | 20,550 | -16.949% |
| 2025-10-09 | 23.44 | 23.44 | 23.15 | 23.23 | -0.787% | 15,702 | -17.736% |
| 2025-10-08 | 23.44 | 23.44 | 23.37 | 23.41 | +0.018% | 8,642 | -18.383% |
| 2025-10-07 | 23.48 | 23.49 | 23.30 | 23.41 | -0.085% | 17,201 | -18.368% |
| 2025-10-06 | 23.29 | 23.46 | 23.29 | 23.43 | +0.043% | 14,357 | -18.438% |
| 2025-10-03 | 23.44 | 23.51 | 23.42 | 23.42 | +0.164% | 5,398 | -18.403% |
| 2025-10-02 | 23.59 | 23.61 | 23.33 | 23.38 | -0.799% | 27,155 | -18.269% |
| 2025-10-01 | 23.61 | 23.61 | 23.38 | 23.57 | +0.255% | 31,200 | -18.922% |
| 2025-09-30 | 23.51 | 23.77 | 23.41 | 23.51 | -1.301% | 284,305 | -18.715% |
| 2025-09-29 | 23.88 | 23.88 | 23.76 | 23.82 | +0.210% | 27,206 | -19.773% |
| 2025-09-26 | 23.58 | 23.85 | 23.58 | 23.77 | +0.849% | 26,890 | -19.605% |
| 2025-09-25 | 23.68 | 23.73 | 23.50 | 23.57 | -0.758% | 31,358 | -18.922% |
| 2025-09-24 | 23.98 | 23.98 | 23.69 | 23.75 | -0.669% | 28,831 | -19.537% |
| 2025-09-23 | 23.84 | 24.00 | 23.84 | 23.91 | +0.084% | 20,756 | -20.075% |
| 2025-09-22 | 23.79 | 24.00 | 23.66 | 23.89 | +0.294% | 26,389 | -20.008% |
| 2025-09-19 | 23.72 | 23.83 | 23.63 | 23.82 | +0.506% | 20,493 | -19.773% |
| 2025-09-18 | 23.70 | 23.73 | 23.64 | 23.70 | -0.253% | 10,801 | -19.367% |
| 2025-09-17 | 23.61 | 23.79 | 23.59 | 23.76 | +0.593% | 21,762 | -19.571% |
| 2025-09-16 | 23.68 | 23.68 | 23.56 | 23.62 | -0.253% | 18,169 | -19.094% |
| 2025-09-15 | 23.61 | 23.68 | 23.58 | 23.68 | +0.467% | 17,566 | -19.299% |
| 2025-09-12 | 23.51 | 23.60 | 23.40 | 23.57 | +0.255% | 18,031 | -18.922% |
| 2025-09-11 | 23.40 | 23.55 | 23.32 | 23.51 | +0.642% | 20,616 | -18.715% |
| 2025-09-10 | 23.40 | 23.42 | 23.21 | 23.36 | +0.387% | 19,676 | -18.193% |
| 2025-09-09 | 23.25 | 23.34 | 23.23 | 23.27 | +0.172% | 13,518 | -17.877% |
| 2025-09-08 | 23.13 | 23.25 | 22.96 | 23.23 | +0.825% | 22,828 | -17.736% |
| 2025-09-05 | 22.89 | 23.05 | 22.72 | 23.04 | +1.097% | 35,275 | -17.057% |
| 2025-09-04 | 22.70 | 22.79 | 22.59 | 22.79 | +0.663% | 32,723 | -16.147% |
| 2025-09-03 | 22.54 | 22.72 | 22.54 | 22.64 | +0.355% | 35,707 | -15.592% |
| 2025-09-02 | 22.54 | 22.67 | 22.49 | 22.56 | +0.267% | 85,140 | -15.293% |
| 2025-08-29 | 22.96 | 23.05 | 22.38 | 22.50 | -2.131% | 99,617 | -15.067% |
| 2025-08-28 | 23.04 | 23.14 | 22.99 | 22.99 | -0.260% | 10,311 | -16.877% |
| 2025-08-27 | 22.98 | 23.09 | 22.98 | 23.05 | -0.087% | 13,235 | -17.093% |
| 2025-08-26 | 23.10 | 23.18 | 23.02 | 23.07 | +0.043% | 15,187 | -17.165% |
| 2025-08-25 | 23.04 | 23.10 | 23.01 | 23.06 | -0.136% | 8,952 | -17.129% |
| 2025-08-22 | 23.12 | 23.20 | 22.99 | 23.09 | +0.310% | 32,715 | -17.242% |
| 2025-08-21 | 22.99 | 23.07 | 22.89 | 23.02 | +0.130% | 24,528 | -16.985% |
| 2025-08-20 | 22.99 | 22.99 | 22.87 | 22.99 | +0.262% | 47,335 | -16.877% |
| 2025-08-19 | 22.74 | 22.98 | 22.70 | 22.93 | +0.880% | 31,518 | -16.659% |
| 2025-08-18 | 22.75 | 22.80 | 22.65 | 22.73 | -0.088% | 23,051 | -15.926% |
| 2025-08-15 | 22.73 | 22.79 | 22.71 | 22.75 | +0.220% | 18,205 | -16.000% |
| 2025-08-14 | 22.69 | 22.73 | 22.61 | 22.70 | -0.264% | 14,562 | -15.815% |
| 2025-08-13 | 22.56 | 22.82 | 22.56 | 22.76 | +0.842% | 33,271 | -16.037% |
| 2025-08-12 | 22.45 | 22.62 | 22.45 | 22.57 | +0.624% | 21,216 | -15.330% |
| 2025-08-11 | 22.44 | 22.48 | 22.34 | 22.43 | +0.268% | 19,742 | -14.802% |
| 2025-08-08 | 22.37 | 22.45 | 22.30 | 22.37 | +0.134% | 13,321 | -14.573% |
| 2025-08-07 | 22.41 | 22.61 | 22.28 | 22.34 | -0.401% | 16,792 | -14.458% |
| 2025-08-06 | 22.57 | 22.65 | 22.43 | 22.43 | -0.222% | 39,224 | -14.802% |
| 2025-08-05 | 22.26 | 22.49 | 22.26 | 22.48 | +0.751% | 22,083 | -14.991% |
| 2025-08-04 | 22.08 | 22.39 | 21.97 | 22.31 | +1.559% | 18,534 | -14.353% |
| 2025-08-01 | 21.68 | 21.97 | 21.53 | 21.97 | +0.549% | 18,189 | -13.018% |
| 2025-07-31 | 21.80 | 21.93 | 21.45 | 21.85 | +0.645% | 60,902 | -12.540% |
| 2025-07-30 | 21.75 | 21.75 | 21.65 | 21.71 | -0.229% | 15,405 | -11.976% |
| 2025-07-29 | 21.62 | 21.78 | 21.57 | 21.76 | +0.647% | 24,907 | -12.178% |
| 2025-07-28 | 21.45 | 21.65 | 21.42 | 21.62 | +0.840% | 26,165 | -11.610% |
| 2025-07-25 | 21.36 | 21.49 | 21.22 | 21.44 | +0.047% | 16,505 | -10.868% |
| 2025-07-24 | 21.39 | 21.46 | 21.33 | 21.43 | +0.187% | 17,136 | -10.826% |
| 2025-07-23 | 21.36 | 21.49 | 21.36 | 21.39 | +0.083% | 8,646 | -10.659% |
| 2025-07-22 | 21.69 | 21.69 | 21.36 | 21.37 | -0.607% | 13,619 | -10.585% |
| 2025-07-21 | 21.49 | 21.60 | 21.38 | 21.50 | +0.153% | 10,474 | -11.128% |
| 2025-07-18 | 21.40 | 21.47 | 21.28 | 21.47 | +0.940% | 33,787 | -10.992% |
| 2025-07-17 | 21.13 | 21.27 | 21.09 | 21.27 | +1.141% | 25,075 | -10.155% |
| 2025-07-16 | 21.11 | 21.24 | 20.86 | 21.03 | -0.284% | 33,092 | -9.130% |
| 2025-07-15 | 21.30 | 21.30 | 21.02 | 21.09 | -0.613% | 22,874 | -9.388% |
| 2025-07-14 | 21.27 | 21.32 | 21.10 | 21.22 | -0.329% | 23,097 | -9.943% |
| 2025-07-11 | 21.34 | 21.50 | 21.26 | 21.29 | -0.885% | 15,746 | -10.240% |
| 2025-07-10 | 21.29 | 21.50 | 21.29 | 21.48 | +0.987% | 31,344 | -11.034% |
| 2025-07-09 | 21.16 | 21.32 | 21.16 | 21.27 | +0.806% | 13,991 | -10.155% |
| 2025-07-08 | 20.99 | 21.10 | 20.96 | 21.10 | +0.381% | 18,719 | -9.431% |
| 2025-07-07 | 21.08 | 21.08 | 20.86 | 21.02 | -0.285% | 43,478 | -9.087% |
| 2025-07-03 | 21.03 | 21.28 | 21.03 | 21.08 | -0.142% | 19,408 | -9.345% |
| 2025-07-02 | 20.75 | 21.12 | 20.75 | 21.11 | +1.490% | 54,768 | -9.474% |
| 2025-07-01 | 20.60 | 20.81 | 20.55 | 20.80 | +1.266% | 38,339 | -8.125% |
| 2025-06-30 | 20.42 | 20.61 | 20.29 | 20.54 | -0.917% | 277,770 | -6.962% |
| 2025-06-27 | 20.90 | 20.97 | 20.70 | 20.73 | -0.908% | 56,499 | -7.815% |
| 2025-06-26 | 20.93 | 21.00 | 20.83 | 20.92 | +0.432% | 65,740 | -8.652% |
| 2025-06-25 | 21.00 | 21.00 | 20.77 | 20.83 | -0.668% | 22,552 | -8.257% |
| 2025-06-24 | 20.88 | 21.05 | 20.86 | 20.97 | +0.479% | 24,687 | -8.870% |
| 2025-06-23 | 20.82 | 21.02 | 20.70 | 20.87 | +0.337% | 33,463 | -8.433% |
| 2025-06-20 | 20.89 | 20.96 | 20.74 | 20.80 | +0.048% | 22,385 | -8.125% |
| 2025-06-18 | 20.96 | 20.96 | 20.77 | 20.79 | -0.096% | 22,101 | -8.081% |
| 2025-06-17 | 20.98 | 21.06 | 20.71 | 20.81 | -0.831% | 30,161 | -8.169% |
| 2025-06-16 | 21.18 | 21.23 | 20.93 | 20.98 | -0.454% | 17,680 | -8.932% |
| 2025-06-13 | 21.23 | 21.48 | 21.05 | 21.08 | -1.172% | 13,882 | -9.345% |
| 2025-06-12 | 21.43 | 21.49 | 21.26 | 21.33 | -0.467% | 11,341 | -10.408% |
| 2025-06-11 | 21.68 | 21.69 | 21.41 | 21.43 | -0.649% | 11,038 | -10.826% |
| 2025-06-10 | 21.58 | 21.63 | 21.50 | 21.57 | +0.229% | 9,811 | -11.405% |
| 2025-06-09 | 21.45 | 21.59 | 21.44 | 21.52 | +0.330% | 14,082 | -11.202% |
| 2025-06-06 | 21.74 | 21.74 | 21.45 | 21.45 | -0.510% | 8,071 | -10.909% |
| 2025-06-05 | 21.75 | 21.82 | 21.56 | 21.56 | -1.056% | 9,607 | -11.364% |
| 2025-06-04 | 21.75 | 21.90 | 21.70 | 21.79 | +0.433% | 16,858 | -12.299% |
| 2025-06-03 | 21.90 | 21.97 | 21.70 | 21.70 | -0.750% | 18,208 | -11.919% |
| 2025-06-02 | 21.99 | 21.99 | 21.74 | 21.86 | -0.997% | 16,952 | -12.580% |
| 2025-05-30 | 21.98 | 22.17 | 21.98 | 22.08 | +0.437% | 56,576 | -13.451% |
| 2025-05-29 | 21.94 | 22.03 | 21.93 | 21.98 | +0.246% | 10,367 | -13.073% |
| 2025-05-28 | 22.03 | 22.15 | 21.93 | 21.93 | -0.634% | 8,971 | -12.859% |
| 2025-05-27 | 22.06 | 22.08 | 21.93 | 22.07 | +0.223% | 9,925 | -13.412% |
| 2025-05-23 | 21.94 | 22.20 | 21.76 | 22.02 | +0.095% | 15,605 | -13.219% |
| 2025-05-22 | 22.11 | 22.21 | 21.90 | 22.00 | -1.508% | 26,238 | -13.136% |
| 2025-05-21 | 22.13 | 22.61 | 22.13 | 22.34 | -0.415% | 13,706 | -14.446% |
| 2025-05-20 | 22.27 | 22.68 | 22.27 | 22.43 | -0.488% | 6,367 | -14.802% |
| 2025-05-19 | 22.39 | 22.55 | 22.12 | 22.54 | +0.912% | 9,531 | -15.217% |
| 2025-05-16 | 22.28 | 22.38 | 22.28 | 22.34 | +0.207% | 11,435 | -14.443% |
| 2025-05-15 | 22.34 | 22.46 | 22.29 | 22.29 | -0.224% | 7,493 | -14.266% |
| 2025-05-14 | 22.38 | 22.45 | 22.30 | 22.34 | -0.134% | 10,720 | -14.458% |
| 2025-05-13 | 22.35 | 22.51 | 22.13 | 22.37 | -0.312% | 7,009 | -14.573% |
| 2025-05-12 | 22.24 | 22.59 | 22.24 | 22.44 | -0.089% | 3,746 | -14.840% |
| 2025-05-09 | 22.01 | 22.46 | 21.82 | 22.46 | +2.323% | 25,556 | -14.915% |
| 2025-05-08 | 22.12 | 22.12 | 21.95 | 21.95 | -0.240% | 6,411 | -12.938% |
| 2025-05-07 | 21.96 | 22.00 | 21.96 | 22.00 | +0.332% | 3,174 | -13.147% |
| 2025-05-06 | 21.89 | 22.16 | 21.87 | 21.93 | -0.318% | 8,668 | -12.859% |
| 2025-05-05 | 22.15 | 22.27 | 21.98 | 22.00 | -0.317% | 9,026 | -13.136% |
| 2025-05-02 | 22.00 | 22.31 | 22.00 | 22.07 | -0.316% | 6,177 | -13.412% |
| 2025-05-01 | 22.03 | 22.51 | 21.87 | 22.14 | +0.499% | 8,013 | -13.686% |
| 2025-04-30 | 22.41 | 22.41 | 22.03 | 22.03 | -1.254% | 5,769 | -13.255% |
| 2025-04-29 | 22.29 | 22.56 | 22.29 | 22.31 | +0.089% | 8,253 | -14.343% |
| 2025-04-28 | 21.81 | 22.30 | 21.79 | 22.29 | +2.201% | 53,061 | -14.266% |
| 2025-04-25 | 21.82 | 21.85 | 21.80 | 21.81 | -0.365% | 3,679 | -12.380% |
| 2025-04-24 | 21.93 | 21.94 | 21.83 | 21.89 | +0.367% | 8,178 | -12.700% |
| 2025-04-23 | 21.75 | 21.98 | 21.61 | 21.81 | +0.996% | 9,209 | -12.380% |
| 2025-04-22 | 21.56 | 21.74 | 21.55 | 21.59 | +0.536% | 6,049 | -11.507% |
| 2025-04-21 | 21.45 | 21.65 | 21.45 | 21.48 | -0.140% | 8,120 | -11.033% |
| 2025-04-17 | 21.67 | 21.67 | 21.48 | 21.51 | -0.139% | 17,037 | -11.158% |
| 2025-04-16 | 21.52 | 21.65 | 21.46 | 21.54 | +0.197% | 13,202 | -11.281% |
| 2025-04-15 | 21.57 | 22.04 | 21.47 | 21.50 | 0.000% | 11,704 | -11.107% |