Dark

MAIN
Main Street Capital Corporation
stock NYSE

Market Open

Aug 11, 2026 12:39:56 PM EDT

58.90USD+0.581%(+0.34)229,918

58.75Bid 58.95Ask 0.20Spread

Pre-market

Aug 11, 2026 8:28:30 AM EDT

58.38USD-0.307%(-0.18)100

After-hours

Aug 10, 2026 4:01:30 PM EDT

58.64USD+0.145%(+0.08)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	58.1900	59.3700	58.1000	58.9000	+0.649%	229,918	0.000%
2026-08-10	58.2900	58.7200	57.7500	58.5200	-0.713%	784,763	+0.649%
2026-08-07	56.4900	59.4800	56.3093	58.9400	+3.786%	1,322,939	-0.068%
2026-08-06	56.4000	57.7000	56.3200	56.7900	+1.212%	870,547	+3.715%
2026-08-05	57.1400	57.3824	55.8500	56.1100	-1.820%	532,252	+4.972%
2026-08-04	56.1600	57.2100	56.0296	57.1500	+2.511%	655,108	+3.062%
2026-08-03	54.8100	55.9700	54.8100	55.7500	+2.463%	636,748	+5.650%
2026-07-31	54.6000	55.1350	54.0100	54.4100	-0.055%	453,832	+8.252%
2026-07-30	54.4000	54.7300	53.3347	54.4400	+0.221%	594,202	+8.193%
2026-07-29	55.3900	55.4000	54.2900	54.3200	-1.808%	516,187	+8.432%
2026-07-28	54.0200	55.4000	54.0000	55.3200	+2.825%	522,128	+6.471%
2026-07-27	53.4700	54.3400	53.4700	53.8000	+0.617%	377,876	+9.480%
2026-07-24	53.2000	53.6761	52.9900	53.4700	+0.659%	400,474	+10.155%
2026-07-23	53.3500	53.7500	52.7600	53.1200	-0.969%	543,103	+10.881%
2026-07-22	54.7300	54.7500	53.5000	53.6400	-1.015%	502,182	+9.806%
2026-07-21	54.5500	55.2950	54.1300	54.1900	-0.733%	860,070	+8.692%
2026-07-20	55.4300	55.7759	53.6901	54.5900	-1.409%	576,890	+7.895%
2026-07-17	55.5800	56.3900	55.3000	55.3700	-0.306%	688,349	+6.375%
2026-07-16	53.4000	55.6800	53.4000	55.5400	+3.988%	808,152	+6.050%
2026-07-15	53.4700	53.7048	53.0200	53.4100	+0.603%	648,475	+10.279%
2026-07-14	52.7000	53.2800	52.5762	53.0900	+1.105%	609,083	+10.944%
2026-07-13	53.0000	53.4762	52.4000	52.5100	-0.625%	594,883	+12.169%
2026-07-10	51.8900	53.2000	51.8198	52.8400	+2.264%	578,657	+11.469%
2026-07-09	51.3000	51.9801	51.0100	51.6700	+1.214%	517,588	+13.993%
2026-07-08	51.8300	52.1216	50.9600	51.0500	-2.595%	742,338	+15.377%
2026-07-07	52.2600	53.0800	52.2537	52.4100	+0.229%	805,632	+12.383%
2026-07-06	52.4800	53.3700	52.2800	52.2900	+0.635%	874,786	+12.641%
2026-07-02	52.5000	52.8500	51.8200	51.9600	-0.115%	540,191	+13.356%
2026-07-01	52.0100	52.9500	51.8750	52.0200	+0.270%	692,572	+13.226%
2026-06-30	51.6800	52.2500	51.4500	51.8800	+0.621%	656,221	+13.531%
2026-06-29	51.1400	51.6000	50.5600	51.5600	+1.078%	614,471	+14.236%
2026-06-26	50.0600	51.4700	50.0600	51.0100	+1.634%	705,215	+15.468%
2026-06-25	49.8600	50.8600	49.8200	50.1900	+0.783%	585,910	+17.354%
2026-06-24	50.0200	50.1400	49.4300	49.8000	-0.440%	670,405	+18.273%
2026-06-23	50.0000	50.3800	49.6800	50.0200	-0.655%	584,833	+17.753%
2026-06-22	50.7200	51.4400	50.3500	50.3500	-1.216%	578,960	+16.981%
2026-06-18	51.0700	51.4300	50.6829	50.9700	+0.711%	1,496,417	+15.558%
2026-06-17	51.5300	51.8050	50.5000	50.6100	-1.652%	666,776	+16.380%
2026-06-16	51.4900	51.9200	51.1850	51.4600	+0.331%	719,514	+14.458%
2026-06-15	52.4900	53.0100	51.2300	51.2900	-1.403%	931,468	+14.837%
2026-06-12	51.9000	52.4499	51.5000	52.0200	+0.541%	385,627	+13.226%
2026-06-11	51.7300	52.2500	51.3350	51.7400	+0.388%	557,657	+13.838%
2026-06-10	51.2700	52.2000	51.2552	51.5400	+0.350%	704,945	+14.280%
2026-06-09	51.5600	52.0000	50.8901	51.3600	-0.019%	604,848	+14.681%
2026-06-08	51.5500	51.7595	50.7500	51.3700	-0.849%	569,989	+14.658%
2026-06-05	52.1000	52.3900	51.3700	51.8100	-0.404%	786,830	+13.685%
2026-06-04	51.1500	52.3750	51.1500	52.0200	+2.583%	544,226	+13.226%
2026-06-03	51.1000	51.4300	50.3600	50.7100	-1.668%	543,613	+16.151%
2026-06-02	51.6400	52.0500	51.3199	51.5700	-0.078%	629,453	+14.214%
2026-06-01	51.0300	52.0300	51.0000	51.6100	+0.781%	650,361	+14.125%
2026-05-29	51.1100	51.9150	51.0400	51.2100	-0.156%	400,937	+15.017%
2026-05-28	51.0000	51.6600	50.9705	51.2900	+0.333%	466,265	+14.837%
2026-05-27	51.0500	51.7800	51.0125	51.1200	-0.117%	461,955	+15.219%
2026-05-26	49.9400	51.6300	49.6600	51.1800	+3.123%	971,611	+15.084%
2026-05-22	51.0000	51.4100	48.9500	49.6300	-2.724%	1,890,476	+18.678%
2026-05-21	51.2300	51.8699	50.7400	51.0200	-0.390%	481,651	+15.445%
2026-05-20	50.5600	51.7100	50.3500	51.2200	+1.366%	593,255	+14.994%
2026-05-19	50.9000	51.2300	50.2500	50.5300	-0.902%	722,048	+16.564%
2026-05-18	50.4500	51.4499	49.8500	50.9900	+1.070%	779,337	+15.513%
2026-05-15	51.0600	51.5000	50.0500	50.4500	-0.473%	871,709	+16.749%
2026-05-14	51.2200	51.6400	50.1200	50.6900	-0.627%	1,328,432	+16.196%
2026-05-13	52.4000	52.8571	51.0000	51.0100	-3.609%	1,224,326	+15.468%
2026-05-12	52.6200	53.2600	52.3700	52.9200	+1.185%	684,879	+11.300%
2026-05-11	53.6800	53.9500	52.1000	52.3000	-3.166%	1,192,560	+12.620%
2026-05-08	55.7500	56.6031	52.8101	54.0100	-4.576%	1,331,179	+9.054%
2026-05-07	56.9700	57.0650	56.4100	56.6000	-1.273%	617,315	+4.064%
2026-05-06	57.5500	57.8000	56.6800	57.3300	-0.052%	590,855	+2.739%
2026-05-05	56.1500	57.5000	55.6500	57.3600	+2.869%	472,261	+2.685%
2026-05-04	56.0000	56.6400	55.5200	55.7600	-0.783%	476,521	+5.631%
2026-05-01	56.0000	56.6400	55.6700	56.2000	+0.645%	439,787	+4.804%
2026-04-30	53.6900	55.9400	53.6400	55.8400	+3.888%	637,364	+5.480%
2026-04-29	54.4400	54.5000	53.4000	53.7500	-1.647%	480,225	+9.581%
2026-04-28	53.9300	54.7400	53.7000	54.6500	+1.316%	419,640	+7.777%
2026-04-27	54.1200	54.4300	53.8900	53.9400	-0.222%	454,688	+9.195%
2026-04-24	54.1500	54.5000	53.9650	54.0600	+0.074%	358,675	+8.953%
2026-04-23	54.6000	54.6000	53.6400	54.0200	-1.153%	518,390	+9.034%
2026-04-22	54.4400	55.2895	54.2300	54.6500	+1.110%	505,380	+7.777%
2026-04-21	55.2000	55.5813	53.7500	54.0500	-1.656%	692,522	+8.973%
2026-04-20	54.4200	55.2400	54.3900	54.9600	+0.255%	527,033	+7.169%
2026-04-17	54.0400	54.8400	53.9600	54.8200	+2.544%	895,778	+7.443%
2026-04-16	57.6900	57.7100	53.0100	53.4600	-7.557%	1,861,979	+10.176%
2026-04-15	56.7000	58.3300	56.6300	57.8300	+2.554%	853,537	+1.850%
2026-04-14	54.5000	56.5500	54.5000	56.3900	+4.503%	853,584	+4.451%
2026-04-13	52.7000	53.9700	52.2500	53.9600	+1.658%	538,090	+9.155%
2026-04-10	53.5800	54.0000	52.8500	53.0800	-0.674%	516,317	+10.965%
2026-04-09	54.1300	54.5000	53.3700	53.4400	-1.729%	859,769	+10.217%
2026-04-08	55.0000	55.3800	53.9900	54.3800	+0.722%	664,068	+8.312%
2026-04-07	53.9300	54.3799	53.7700	53.9900	-0.387%	453,413	+9.094%
2026-04-06	52.7500	54.2000	52.5059	54.2000	+2.983%	543,384	+8.672%
2026-04-02	51.2700	52.7600	50.7700	52.6300	+1.387%	785,497	+11.913%
2026-04-01	53.2600	53.3600	51.7100	51.9100	-1.983%	891,496	+13.466%
2026-03-31	52.3000	53.3800	51.8600	52.9600	+2.536%	866,975	+11.216%
2026-03-30	51.9200	52.2900	51.3700	51.6500	+0.233%	728,178	+14.037%
2026-03-27	52.7500	52.7900	51.2500	51.5300	-2.627%	992,435	+14.302%
2026-03-26	54.3200	54.7900	52.8600	52.9200	-2.846%	689,467	+11.300%
2026-03-25	55.2600	55.7300	54.4600	54.4700	-0.693%	665,477	+8.133%
2026-03-24	54.6900	55.1200	53.9200	54.8500	-0.327%	412,798	+7.384%
2026-03-23	55.3300	55.5900	54.0024	55.0300	+0.036%	700,153	+7.033%
2026-03-20	55.3900	55.6464	54.3100	55.0100	-1.221%	3,145,472	+7.071%
2026-03-19	54.7500	55.9500	54.6322	55.6900	+0.997%	660,553	+5.764%
2026-03-18	55.6500	56.2950	55.1300	55.1400	-1.094%	1,048,329	+6.819%
2026-03-17	55.5500	56.4400	55.5000	55.7500	+1.235%	1,586,685	+5.650%
2026-03-16	55.5100	55.7950	54.7400	55.0700	+0.328%	1,704,395	+6.955%
2026-03-13	54.9300	55.3977	54.2200	54.8900	+0.421%	1,008,885	+7.306%
2026-03-12	56.0000	56.4467	54.3000	54.6600	-3.547%	1,704,857	+7.757%
2026-03-11	56.7800	57.5700	56.1900	56.6700	-0.194%	635,337	+3.935%
2026-03-10	56.8800	57.6000	56.0700	56.7800	-0.070%	433,581	+3.734%
2026-03-09	56.6500	57.0000	55.6800	56.8200	-0.959%	875,327	+3.661%
2026-03-06	57.1900	57.9700	57.0500	57.3700	-1.595%	414,969	+2.667%
2026-03-05	58.8100	59.4600	57.9000	58.3000	-1.002%	735,493	+1.029%
2026-03-04	57.7500	58.9000	56.8729	58.8900	+2.955%	738,064	+0.017%
2026-03-03	55.9700	57.6200	55.7800	57.2000	-0.729%	804,503	+2.972%
2026-03-02	55.5000	57.9000	54.7400	57.6200	+1.444%	1,413,003	+2.221%
2026-02-27	58.5100	58.6750	56.5300	56.8000	-2.221%	1,018,324	+3.697%
2026-02-26	58.8000	59.0964	57.2100	58.0900	-1.476%	812,511	+1.394%
2026-02-25	57.9900	59.1200	57.5300	58.9600	+2.184%	632,612	-0.102%
2026-02-24	56.7800	57.9200	56.6900	57.7000	+1.620%	602,456	+2.080%
2026-02-23	57.6800	58.4260	56.5700	56.7800	-2.002%	718,694	+3.734%
2026-02-20	57.8800	58.3700	57.0800	57.9400	+0.104%	581,626	+1.657%
2026-02-19	59.5900	60.1469	57.3300	57.8800	-3.565%	934,808	+1.762%
2026-02-18	59.2600	60.3200	58.9401	60.0200	+1.419%	409,439	-1.866%
2026-02-17	59.5000	60.1300	58.3000	59.1800	-0.437%	591,762	-0.473%
2026-02-13	61.0050	61.0050	58.6300	59.4400	-2.381%	837,942	-0.908%
2026-02-12	61.8800	62.5000	60.5800	60.8900	-1.137%	506,156	-3.268%
2026-02-11	62.0000	62.1199	61.1300	61.5900	-0.757%	373,396	-4.368%
2026-02-10	61.2000	62.2600	60.7600	62.0600	+2.056%	481,232	-5.092%
2026-02-09	60.5000	60.9200	60.0001	60.8100	+0.829%	532,048	-3.141%
2026-02-06	60.2300	60.5000	59.7900	60.3100	+0.684%	664,313	-2.338%
2026-02-05	61.0600	61.2150	59.4150	59.9000	-2.411%	920,780	-1.669%
2026-02-04	62.3900	62.5000	60.8400	61.3800	-1.144%	835,032	-4.040%
2026-02-03	63.4500	63.5934	61.7400	62.0900	-2.097%	568,746	-5.138%
2026-02-02	63.5000	63.9400	62.3700	63.4200	-0.596%	658,429	-7.127%
2026-01-30	64.2000	64.5050	63.3100	63.8000	-1.208%	371,614	-7.680%
2026-01-29	64.6600	64.9800	64.0500	64.5800	+0.482%	338,567	-8.795%
2026-01-28	64.6000	65.2300	64.2500	64.2700	-0.511%	401,998	-8.355%
2026-01-27	64.0800	64.9200	63.9150	64.6000	+1.270%	410,738	-8.824%
2026-01-26	64.0500	64.0500	63.0000	63.7900	-0.406%	389,919	-7.666%
2026-01-23	64.4200	64.5000	63.8213	64.0500	-0.187%	398,202	-8.041%
2026-01-22	64.2000	64.4680	63.8300	64.1700	+0.297%	378,427	-8.213%
2026-01-21	63.2600	64.0400	63.1250	63.9800	+1.346%	336,060	-7.940%
2026-01-20	62.5700	63.4400	62.5001	63.1300	-1.298%	449,820	-6.700%
2026-01-16	64.0100	64.3800	63.5000	63.9600	-0.374%	474,914	-7.911%
2026-01-15	62.4000	64.5869	62.2103	64.2000	+3.099%	923,996	-8.255%
2026-01-14	60.8100	62.3500	60.5900	62.2700	+2.603%	543,202	-5.412%
2026-01-13	60.7500	61.3350	60.4000	60.6900	0.000%	490,562	-2.949%
2026-01-12	60.7700	61.8750	60.6700	60.6900	-0.817%	429,912	-2.949%
2026-01-09	62.2500	62.5225	61.1200	61.1900	-1.624%	587,481	-3.742%
2026-01-08	60.4900	62.6300	60.4100	62.2000	+2.387%	622,216	-5.305%
2026-01-07	62.3100	62.4570	60.3850	60.7500	-2.504%	502,355	-3.045%
2026-01-06	62.6800	62.7000	61.6900	62.3100	-0.208%	497,639	-5.473%
2026-01-05	61.9700	62.6700	61.9450	62.4400	+1.117%	538,750	-5.669%
2026-01-02	60.7400	61.9800	60.2575	61.7500	+2.252%	500,280	-4.615%
2025-12-31	60.1500	60.6300	60.0400	60.3900	+0.349%	316,805	-2.467%
2025-12-30	59.8200	60.5399	59.4808	60.1800	+0.720%	391,975	-2.127%
2025-12-29	60.6700	60.9499	59.7500	59.7500	-1.678%	433,880	-1.423%
2025-12-26	59.8700	60.8950	59.8700	60.7700	+1.605%	365,650	-3.077%
2025-12-24	59.1600	60.0600	59.1050	59.8100	+1.442%	206,759	-1.521%
2025-12-23	58.9900	59.5399	58.8920	58.9600	-0.724%	457,856	-0.102%
2025-12-22	59.9100	60.2000	59.3100	59.3900	-1.313%	854,401	-0.825%
2025-12-19	60.3900	60.8200	60.1500	60.1800	-0.216%	2,329,728	-2.127%
2025-12-18	61.1300	61.1400	59.8500	60.3100	-0.363%	532,109	-2.338%
2025-12-17	60.7500	61.1700	60.2500	60.5300	+0.033%	549,824	-2.693%
2025-12-16	60.8100	61.1500	59.8700	60.5100	-0.428%	570,806	-2.661%
2025-12-15	62.1200	62.1750	59.9700	60.7700	-2.063%	770,349	-3.077%
2025-12-12	62.2900	62.7500	61.7250	62.0500	-0.385%	360,418	-5.077%
2025-12-11	62.9000	63.0972	62.1150	62.2900	-1.033%	399,536	-5.442%
2025-12-10	62.2400	63.2100	61.8800	62.9400	+0.559%	461,769	-6.419%
2025-12-09	61.7300	62.7895	61.6800	62.5900	+1.098%	468,784	-5.896%
2025-12-08	60.7400	62.4500	60.5000	61.9100	+1.943%	601,686	-4.862%
2025-12-05	60.2000	61.0900	60.1500	60.7300	+1.250%	551,377	-3.013%
2025-12-04	59.6000	60.1500	59.1900	59.9800	+1.061%	514,811	-1.801%
2025-12-03	58.3000	59.3600	58.1829	59.3500	+2.222%	428,731	-0.758%
2025-12-02	58.0000	58.3700	57.5700	58.0600	+0.242%	357,334	+1.447%
2025-12-01	57.8200	58.4500	57.7000	57.9200	-0.207%	362,544	+1.692%
2025-11-28	58.0000	58.1800	57.8100	58.0400	+0.607%	182,796	+1.482%
2025-11-26	57.2000	57.8974	57.1901	57.6900	+0.910%	288,528	+2.097%
2025-11-25	56.5600	57.2200	56.4000	57.1700	+1.383%	363,269	+3.026%
2025-11-24	55.5600	56.6350	55.2500	56.3900	+1.494%	397,129	+4.451%
2025-11-21	55.5800	56.2500	54.8500	55.5600	+0.090%	791,206	+6.012%
2025-11-20	56.7200	56.9900	55.1400	55.5100	-1.543%	582,608	+6.107%
2025-11-19	56.9100	57.2600	56.1700	56.3800	-1.140%	562,763	+4.470%
2025-11-18	57.0200	57.4500	56.4100	57.0300	-0.158%	451,384	+3.279%
2025-11-17	58.4800	58.6300	56.9900	57.1200	-2.225%	508,377	+3.116%
2025-11-14	58.5000	58.9000	57.8100	58.4200	-0.815%	475,044	+0.822%
2025-11-13	59.0000	59.2599	58.5100	58.9000	-0.406%	348,388	0.000%
2025-11-12	58.9100	59.4450	58.7300	59.1400	-0.135%	340,455	-0.406%
2025-11-11	58.7400	59.4500	58.5000	59.2200	+0.886%	309,367	-0.540%
2025-11-10	58.8700	59.5800	58.4000	58.7000	0.000%	778,574	+0.341%
2025-11-07	57.4700	58.8800	56.3100	58.7000	+2.712%	531,580	+0.341%
2025-11-06	57.6500	58.2500	57.0901	57.1500	-0.105%	652,656	+3.062%
2025-11-05	57.1800	57.3190	56.1200	57.2100	+0.070%	525,566	+2.954%
2025-11-04	57.5000	57.5000	56.7000	57.1700	+0.017%	504,357	+3.026%
2025-11-03	57.0000	57.4250	56.5300	57.1600	+0.422%	475,019	+3.044%
2025-10-31	56.1500	57.3800	55.8600	56.9200	+1.012%	452,452	+3.479%
2025-10-30	57.5300	58.0000	56.0400	56.3500	-2.374%	539,419	+4.525%
2025-10-29	58.3500	58.7780	57.3200	57.7200	-1.333%	404,967	+2.044%
2025-10-28	58.3100	58.9500	57.9946	58.5000	+0.464%	375,366	+0.684%
2025-10-27	57.4500	58.2300	57.2600	58.2300	+1.358%	483,854	+1.151%
2025-10-24	58.0900	58.4831	57.4500	57.4500	-0.295%	379,671	+2.524%
2025-10-23	57.8800	58.1550	57.2900	57.6200	+0.052%	383,113	+2.221%
2025-10-22	57.8700	58.0000	57.0000	57.5900	-0.638%	634,861	+2.275%
2025-10-21	57.9600	58.3000	57.3000	57.9600	+0.017%	500,495	+1.622%
2025-10-20	58.2700	58.5600	57.6750	57.9500	-0.327%	510,814	+1.639%
2025-10-17	57.1200	58.4950	56.7700	58.1400	+1.626%	696,368	+1.307%
2025-10-16	58.3000	58.9620	57.0500	57.2100	-1.583%	516,134	+2.954%
2025-10-15	58.4900	59.0000	57.7600	58.1300	-0.428%	597,278	+1.325%
2025-10-14	56.0000	58.6199	55.7431	58.3800	+3.200%	808,898	+0.891%
2025-10-13	56.0600	57.0000	55.6750	56.5700	+2.668%	918,660	+4.119%
2025-10-10	57.2500	57.4000	55.0600	55.1000	-3.469%	2,055,537	+6.897%
2025-10-09	60.1000	60.4300	57.0500	57.0800	-5.731%	1,696,573	+3.189%
2025-10-08	61.5500	61.9150	60.2800	60.5500	-1.975%	695,835	-2.725%
2025-10-07	62.8000	62.8400	61.0100	61.7700	-1.152%	708,529	-4.646%
2025-10-06	63.0000	63.3000	61.8750	62.4900	-0.747%	557,752	-5.745%
2025-10-03	64.2000	64.2100	62.9100	62.9600	-1.579%	369,195	-6.449%
2025-10-02	62.5800	64.1300	62.4600	63.9700	+1.798%	413,676	-7.926%
2025-10-01	63.5000	63.5600	62.3600	62.8400	-1.179%	477,565	-6.270%
2025-09-30	63.5600	64.0800	62.8600	63.5900	+0.379%	359,943	-7.375%
2025-09-29	64.0000	64.3900	63.0700	63.3500	-0.627%	387,125	-7.024%
2025-09-26	63.8500	64.4669	63.6800	63.7500	+0.047%	382,729	-7.608%
2025-09-25	62.5200	63.9300	62.2033	63.7200	+1.352%	508,837	-7.564%
2025-09-24	64.3400	64.5999	62.8340	62.8700	-2.194%	545,399	-6.315%
2025-09-23	64.2000	64.9400	64.0100	64.2800	0.000%	401,899	-8.370%
2025-09-22	65.3500	65.8500	64.0200	64.2800	-2.280%	757,815	-8.370%
2025-09-19	65.8400	66.0499	65.0500	65.7800	-0.529%	1,945,206	-10.459%
2025-09-18	66.0000	66.8500	65.6600	66.1300	+0.517%	854,069	-10.933%
2025-09-17	65.1300	66.5420	65.0000	65.7900	+1.091%	531,253	-10.473%
2025-09-16	65.3800	65.8600	64.8000	65.0800	-0.138%	611,115	-9.496%
2025-09-15	67.0000	67.2612	65.0700	65.1700	-2.702%	743,665	-9.621%
2025-09-12	67.0000	67.3400	66.6950	66.9800	-0.283%	459,114	-12.063%
2025-09-11	66.7200	67.2603	66.4800	67.1700	+0.690%	423,955	-12.312%
2025-09-10	66.0500	66.7100	65.8300	66.7100	+1.152%	599,057	-11.707%
2025-09-09	65.5600	66.2600	65.5600	65.9500	-0.030%	442,339	-10.690%
2025-09-08	66.2900	66.3700	65.3500	65.9700	-0.827%	430,050	-10.717%
2025-09-05	66.7900	66.8800	66.1100	66.5200	-0.105%	539,978	-11.455%
2025-09-04	66.0000	66.5900	65.7700	66.5900	+1.447%	345,580	-11.548%
2025-09-03	65.8100	66.3000	65.3150	65.6400	-0.228%	360,103	-10.268%
2025-09-02	65.7500	66.5333	65.3700	65.7900	-0.754%	593,953	-10.473%
2025-08-29	66.1300	66.5000	65.9600	66.2900	+0.714%	486,807	-11.148%
2025-08-28	64.7900	65.9100	64.6400	65.8200	+1.684%	503,660	-10.514%
2025-08-27	64.6000	65.2300	64.6000	64.7300	+0.155%	388,406	-9.007%
2025-08-26	63.7500	64.6687	63.6200	64.6300	+0.984%	359,920	-8.866%
2025-08-25	65.2600	65.3670	64.0000	64.0000	-1.675%	656,072	-7.969%
2025-08-22	65.6500	66.3600	65.0700	65.0900	-0.853%	580,851	-9.510%
2025-08-21	65.5700	66.0300	65.2000	65.6500	+0.398%	446,767	-10.282%
2025-08-20	65.1100	65.6200	64.7300	65.3900	+0.245%	403,512	-9.925%
2025-08-19	66.1300	66.2000	65.0400	65.2300	-0.609%	686,121	-9.704%
2025-08-18	66.2450	66.5900	65.6100	65.6300	-0.711%	540,185	-10.254%
2025-08-15	67.1450	67.4800	66.1000	66.1000	-1.564%	390,346	-10.893%
2025-08-14	67.5100	67.7700	67.0600	67.1500	-0.577%	388,332	-12.286%
2025-08-13	67.0000	67.6800	66.7000	67.5400	+1.320%	557,308	-12.792%
2025-08-12	66.1000	66.6800	65.9800	66.6600	+1.031%	374,836	-11.641%
2025-08-11	65.6200	67.0300	65.3700	65.9800	+0.533%	662,871	-10.731%
2025-08-08	64.1000	65.8500	63.3200	65.6300	+3.306%	762,548	-10.254%
2025-08-07	64.3400	64.5000	63.1600	63.5300	-0.966%	733,659	-7.288%
2025-08-06	63.7600	64.4795	63.4300	64.1500	+0.770%	406,788	-8.184%
2025-08-05	64.3700	64.3700	62.9200	63.6600	-0.826%	658,460	-7.477%
2025-08-04	64.2100	64.7500	63.7037	64.1900	+0.313%	409,946	-8.241%
2025-08-01	64.1600	64.2700	63.0100	63.9900	-1.097%	574,857	-7.954%
2025-07-31	64.7000	65.5200	64.3000	64.7000	+0.248%	320,816	-8.964%
2025-07-30	64.5600	65.0000	64.0200	64.5400	+0.062%	342,354	-8.739%
2025-07-29	65.1800	65.2900	63.8000	64.5000	-0.998%	489,123	-8.682%
2025-07-28	65.8300	66.0000	64.7900	65.1500	-1.033%	470,229	-9.593%
2025-07-25	65.8300	65.9600	65.1500	65.8300	+0.397%	366,829	-10.527%
2025-07-24	65.5000	66.3900	65.4400	65.5700	+0.214%	548,000	-10.172%
2025-07-23	64.4400	65.6700	64.4400	65.4300	+1.742%	665,531	-9.980%
2025-07-22	64.0500	64.5400	63.2493	64.3100	+0.265%	445,615	-8.412%
2025-07-21	64.6900	65.0767	64.0500	64.1400	-0.404%	493,205	-8.170%
2025-07-18	65.1600	65.4500	64.1850	64.4000	-0.648%	412,753	-8.540%
2025-07-17	64.6500	65.2300	64.4900	64.8200	+0.652%	532,336	-9.133%
2025-07-16	63.6100	64.4500	63.0500	64.4000	+1.417%	416,053	-8.540%
2025-07-15	63.6200	63.9700	63.0000	63.5000	-0.110%	487,340	-7.244%
2025-07-14	62.6600	63.6800	62.6591	63.5700	+0.953%	462,331	-7.346%
2025-07-11	62.1000	63.2600	62.0750	62.9700	+1.189%	393,888	-6.463%
2025-07-10	61.4000	62.5900	61.3200	62.2300	+1.352%	473,026	-5.351%
2025-07-09	61.1000	61.4300	60.7100	61.4000	+0.788%	371,225	-4.072%
2025-07-08	60.5450	61.3000	60.5000	60.9200	-0.098%	545,011	-3.316%
2025-07-07	61.1300	61.1900	60.3000	60.9800	-0.245%	808,548	-3.411%
2025-07-03	60.3000	61.1800	60.2000	61.1300	+1.612%	383,183	-3.648%
2025-07-02	59.2200	60.1800	59.2000	60.1600	+1.484%	404,020	-2.094%
2025-07-01	59.0000	59.5300	58.8550	59.2800	+0.305%	464,978	-0.641%
2025-06-30	59.0000	59.4800	58.4600	59.1000	+0.237%	510,835	-0.338%
2025-06-27	59.5000	59.7000	58.4900	58.9600	-0.607%	433,180	-0.102%
2025-06-26	58.6100	59.6100	58.5300	59.3200	+1.750%	450,605	-0.708%
2025-06-25	58.6100	58.7291	57.9740	58.3000	-0.444%	268,090	+1.029%
2025-06-24	58.1200	59.0700	58.1000	58.5600	+1.105%	508,261	+0.581%
2025-06-23	57.7200	58.1500	57.0208	57.9200	-0.275%	388,312	+1.692%
2025-06-20	58.4000	58.8800	57.9000	58.0800	-0.735%	585,312	+1.412%
2025-06-18	58.0000	58.6400	57.8700	58.5100	+1.036%	421,881	+0.667%
2025-06-17	57.3600	57.9900	57.0900	57.9100	+0.818%	367,341	+1.710%
2025-06-16	58.0100	58.6280	57.3550	57.4400	-0.554%	473,214	+2.542%
2025-06-13	57.7900	58.0400	57.4600	57.7600	-0.807%	582,590	+1.974%
2025-06-12	57.5800	58.2700	57.4500	58.2300	+0.849%	335,703	+1.151%
2025-06-11	58.2800	58.9700	57.4950	57.7400	-0.705%	542,373	+2.009%
2025-06-10	58.4000	58.6194	58.0500	58.1500	-0.274%	446,373	+1.290%
2025-06-09	57.7300	58.4800	57.6500	58.3100	+1.444%	457,710	+1.012%
2025-06-06	56.9000	57.6300	56.7101	57.4800	+1.251%	402,847	+2.470%
2025-06-05	56.7400	57.0200	56.3000	56.7700	+0.212%	402,035	+3.752%
2025-06-04	56.6000	57.1600	56.6000	56.6500	+0.337%	458,479	+3.972%
2025-06-03	56.2400	56.7300	55.6100	56.4600	+0.606%	431,577	+4.322%
2025-06-02	56.7000	57.0000	55.9500	56.1200	-1.336%	561,411	+4.954%
2025-05-30	56.5800	57.0250	56.3500	56.8800	+0.371%	345,837	+3.551%
2025-05-29	57.3400	57.3600	56.2850	56.6700	-0.666%	334,534	+3.935%
2025-05-28	56.8500	57.1940	56.6100	57.0500	+0.387%	424,642	+3.243%
2025-05-27	56.0000	56.8300	55.6550	56.8300	+2.323%	506,426	+3.642%
2025-05-23	54.8400	55.7100	54.5070	55.5400	+0.616%	344,791	+6.050%
2025-05-22	55.3700	55.6700	54.9112	55.2000	-0.307%	298,286	+6.703%
2025-05-21	56.2600	56.5499	55.3001	55.3700	-2.432%	409,348	+6.375%
2025-05-20	56.0200	56.8700	55.8500	56.7500	+1.285%	770,181	+3.789%
2025-05-19	54.7200	56.0900	54.6870	56.0300	+1.338%	746,594	+5.122%
2025-05-16	53.9800	55.3900	53.8601	55.2900	+2.408%	808,280	+6.529%
2025-05-15	52.7000	54.1200	52.7000	53.9900	+1.542%	951,419	+9.094%
2025-05-14	53.9700	54.2850	51.4400	53.1700	-1.482%	2,513,190	+10.777%
2025-05-13	54.0000	54.6500	53.5500	53.9700	+0.148%	656,289	+9.135%
2025-05-12	53.9200	54.4200	53.1500	53.8900	+1.775%	738,749	+9.297%
2025-05-09	53.2900	54.5291	52.7500	52.9500	-0.151%	750,589	+11.237%
2025-05-08	53.6300	53.8561	52.7100	53.0300	-0.674%	592,580	+11.069%
2025-05-07	53.1200	53.8200	52.9000	53.3900	+0.831%	525,744	+10.320%
2025-05-06	53.0000	53.4300	52.3200	52.9500	-0.282%	767,091	+11.237%
2025-05-05	53.4000	53.6700	53.0000	53.1000	-1.356%	535,312	+10.923%
2025-05-02	53.4000	53.9999	53.0000	53.8300	+2.280%	677,612	+9.419%
2025-05-01	53.6900	53.9700	52.6000	52.6300	-1.736%	421,138	+11.913%
2025-04-30	53.6500	54.0184	52.6034	53.5600	-1.217%	460,194	+9.970%
2025-04-29	54.5000	54.6600	53.3700	54.2200	-0.660%	306,774	+8.632%
2025-04-28	54.3100	54.7200	53.9300	54.5800	+0.794%	357,468	+7.915%
2025-04-25	54.4200	54.4950	53.6500	54.1500	-0.897%	359,228	+8.772%
2025-04-24	53.6900	54.6500	53.6900	54.6400	+1.845%	405,013	+7.796%
2025-04-23	53.9000	54.9161	53.3500	53.6500	+1.150%	556,562	+9.786%
2025-04-22	52.5700	53.2000	52.3200	53.0400	+2.000%	300,945	+11.048%
2025-04-21	52.6700	53.0000	51.2400	52.0000	-2.439%	390,934	+13.269%
2025-04-17	52.8500	53.9217	52.8500	53.3000	+1.043%	605,459	+10.507%
2025-04-16	53.3500	53.8600	52.0800	52.7500	-1.732%	704,876	+11.659%
2025-04-15	53.1800	54.4050	53.0550	53.6800	+1.073%	570,086	+9.724%
2025-04-14	52.3700	53.4332	52.0200	53.1100	+2.489%	498,963	+10.902%
2025-04-11	51.4100	51.9500	50.0894	51.8200	+0.660%	439,946	+13.663%
2025-04-10	52.6200	52.8000	50.1000	51.4800	-2.758%	644,150	+14.413%
2025-04-09	48.1900	53.4900	47.0000	52.9400	+7.711%	1,132,616	+11.258%
2025-04-08	51.9500	52.8978	48.5400	49.1500	-2.286%	896,004	+19.837%
2025-04-07	48.5000	52.6700	47.5800	50.3000	-2.292%	1,403,088	+17.097%
2025-04-04	54.2300	54.6200	51.3000	51.4800	-7.956%	1,409,088	+14.413%
2025-04-03	55.5500	56.6900	55.5500	55.9300	-2.680%	527,906	+5.310%
2025-04-02	57.2000	57.8400	56.5100	57.4700	-0.433%	303,831	+2.488%
2025-04-01	56.7700	57.8400	56.5000	57.7200	+2.051%	414,315	+2.044%
2025-03-31	56.0000	56.6000	54.8000	56.5600	-0.176%	498,088	+4.137%
2025-03-28	57.6100	57.7000	56.2370	56.6600	-1.409%	302,267	+3.953%
2025-03-27	57.8000	57.8100	56.4300	57.4700	-0.777%	762,208	+2.488%
2025-03-26	59.0000	59.2000	57.4900	57.9200	-1.897%	681,539	+1.692%
2025-03-25	58.7600	59.3800	58.3981	59.0400	+0.665%	288,762	-0.237%
2025-03-24	57.9400	58.7594	57.9200	58.6500	+1.929%	414,453	+0.426%
2025-03-21	57.5800	57.9700	57.2400	57.5400	-0.415%	1,006,171	+2.364%
2025-03-20	57.7700	58.3999	57.5100	57.7800	-0.739%	327,689	+1.938%
2025-03-19	57.8400	58.3100	57.6100	58.2100	+1.006%	451,842	+1.185%
2025-03-18	57.1700	57.7050	56.9400	57.6300	+0.805%	327,650	+2.204%
2025-03-17	56.7000	57.7000	56.4200	57.1700	+1.617%	736,107	+3.026%
2025-03-14	55.0400	56.3300	55.0000	56.2600	+2.833%	463,157	+4.692%
2025-03-13	55.8000	56.2059	54.5300	54.7100	-1.883%	620,730	+7.659%
2025-03-12	56.5300	57.1699	55.1601	55.7600	0.000%	482,014	+5.631%
2025-03-11	57.6200	57.8000	55.3200	55.7600	-3.278%	1,079,417	+5.631%
2025-03-10	58.1600	58.3700	56.9236	57.6500	-1.688%	644,374	+2.168%
2025-03-07	56.7500	58.7700	56.7500	58.6400	+2.986%	558,386	+0.443%
2025-03-06	57.5700	57.9499	56.8800	56.9400	-1.963%	586,346	+3.442%
2025-03-05	58.8500	58.8800	56.7500	58.0800	-1.593%	1,023,848	+1.412%
2025-03-04	59.6900	59.9862	58.8600	59.0200	-2.479%	725,848	-0.203%
2025-03-03	61.1400	61.8499	59.9800	60.5200	-0.461%	675,683	-2.677%
2025-02-28	57.6500	60.8000	57.3000	60.8000	+3.156%	800,619	-3.125%
2025-02-27	59.6400	59.9785	58.6200	58.9400	-1.074%	615,492	-0.068%
2025-02-26	60.1900	60.8034	59.4717	59.5800	-0.799%	414,303	-1.141%
2025-02-25	60.6600	61.2200	59.6600	60.0600	-0.858%	736,906	-1.931%
2025-02-24	62.2700	62.2700	60.2900	60.5800	-2.714%	702,949	-2.773%
2025-02-21	62.9500	63.3150	62.1300	62.2700	-0.749%	368,065	-5.412%
2025-02-20	62.8700	63.1000	62.2900	62.7400	-0.571%	440,984	-6.120%