Dark

MAIN
Main Street Capital Corporation
stock NYSE

At Close

Oct 1, 2026 3:59:56 PM EDT

55.67USD+1.126%(+0.62)595,712

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:18:30 AM EDT

55.10USD+0.091%(+0.05)1,544

After-hours

Oct 1, 2026 4:10:30 PM EDT

55.66USD-0.018%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	55.0000	55.8400	54.7800	55.6600	+1.108%	596,468	0.000%
2026-09-30	56.4500	56.4500	55.0500	55.0500	-1.591%	531,900	+1.108%
2026-09-29	55.7500	56.8300	55.5500	55.9400	+1.580%	567,886	-0.501%
2026-09-28	55.0000	55.4000	54.6503	55.0700	-0.054%	469,168	+1.071%
2026-09-25	54.9500	55.1000	54.3650	55.1000	+0.621%	576,774	+1.016%
2026-09-24	55.1600	55.2450	54.5900	54.7600	-0.581%	464,391	+1.644%
2026-09-23	55.8400	55.9700	55.0397	55.0800	-1.643%	438,665	+1.053%
2026-09-22	56.4400	56.4600	56.0000	56.0000	-0.498%	389,877	-0.607%
2026-09-21	56.1000	56.3599	55.9500	56.2800	+0.160%	384,911	-1.102%
2026-09-18	57.0000	57.1000	55.8600	56.1900	-1.473%	537,137	-0.943%
2026-09-17	56.8000	57.7300	56.7250	57.0300	+1.405%	385,139	-2.402%
2026-09-16	56.5500	56.8700	55.5900	56.2400	-0.531%	494,183	-1.031%
2026-09-15	56.2700	56.5400	55.9500	56.5400	+0.302%	415,347	-1.556%
2026-09-14	56.1900	56.4200	55.8000	56.3700	+0.267%	538,173	-1.260%
2026-09-11	56.2500	56.3500	55.8950	56.2200	+0.753%	329,540	-0.996%
2026-09-10	56.3300	56.3300	55.7600	55.8000	-0.941%	491,573	-0.251%
2026-09-09	56.5200	56.7441	56.1400	56.3300	-0.582%	383,375	-1.189%
2026-09-08	57.7500	57.9200	56.6400	56.6600	-1.768%	474,267	-1.765%
2026-09-04	58.0000	58.4356	57.6500	57.6800	-0.672%	408,594	-3.502%
2026-09-03	58.0000	58.7516	57.2300	58.0700	+0.346%	562,988	-4.150%
2026-09-02	57.9800	58.4432	57.5400	57.8700	-0.173%	411,096	-3.819%
2026-09-01	58.7100	59.1300	57.8600	57.9700	-1.612%	455,588	-3.985%
2026-08-31	58.5100	59.2800	58.4400	58.9200	+0.632%	544,991	-5.533%
2026-08-28	58.7100	59.1500	58.4856	58.5500	-0.068%	313,120	-4.936%
2026-08-27	58.3500	58.9200	58.2900	58.5900	+0.274%	341,415	-5.001%
2026-08-26	58.5500	58.9099	58.3467	58.4300	-0.188%	363,780	-4.741%
2026-08-25	58.7400	59.2177	58.3700	58.5400	-0.645%	605,258	-4.920%
2026-08-24	58.2700	59.0500	58.1000	58.9200	+1.081%	342,771	-5.533%
2026-08-21	58.7000	58.9200	58.2800	58.2900	-0.188%	277,676	-4.512%
2026-08-20	58.2600	58.7999	58.1500	58.4000	+0.395%	381,397	-4.692%
2026-08-19	58.1300	58.7000	57.9000	58.1700	+0.623%	446,913	-4.315%
2026-08-18	58.2000	58.6800	57.8100	57.8100	-0.585%	398,559	-3.719%
2026-08-17	58.9700	58.9700	58.0700	58.1500	-1.105%	472,392	-4.282%
2026-08-14	59.2500	59.3188	58.6350	58.8000	-0.726%	435,916	-5.340%
2026-08-13	58.6300	59.6065	58.6300	59.2300	+1.231%	572,535	-6.027%
2026-08-12	58.9800	59.3480	58.1800	58.5100	-0.881%	687,306	-4.871%
2026-08-11	58.3200	59.3700	58.0800	59.0300	+0.871%	851,662	-5.709%
2026-08-10	58.2900	58.7200	57.7500	58.5200	-0.713%	784,763	-4.887%
2026-08-07	56.4900	59.4800	56.3093	58.9400	+3.786%	1,322,939	-5.565%
2026-08-06	56.4000	57.7000	56.3200	56.7900	+1.212%	870,547	-1.990%
2026-08-05	57.1400	57.3824	55.8500	56.1100	-1.820%	532,252	-0.802%
2026-08-04	56.1600	57.2100	56.0296	57.1500	+2.511%	655,108	-2.607%
2026-08-03	54.8100	55.9700	54.8100	55.7500	+2.463%	636,748	-0.161%
2026-07-31	54.6000	55.1350	54.0100	54.4100	-0.055%	453,832	+2.297%
2026-07-30	54.4000	54.7300	53.3347	54.4400	+0.221%	594,202	+2.241%
2026-07-29	55.3900	55.4000	54.2900	54.3200	-1.808%	516,187	+2.467%
2026-07-28	54.0200	55.4000	54.0000	55.3200	+2.825%	522,128	+0.615%
2026-07-27	53.4700	54.3400	53.4700	53.8000	+0.617%	377,876	+3.457%
2026-07-24	53.2000	53.6761	52.9900	53.4700	+0.659%	400,474	+4.096%
2026-07-23	53.3500	53.7500	52.7600	53.1200	-0.969%	543,103	+4.782%
2026-07-22	54.7300	54.7500	53.5000	53.6400	-1.015%	502,182	+3.766%
2026-07-21	54.5500	55.2950	54.1300	54.1900	-0.733%	860,070	+2.713%
2026-07-20	55.4300	55.7759	53.6901	54.5900	-1.409%	576,890	+1.960%
2026-07-17	55.5800	56.3900	55.3000	55.3700	-0.306%	688,349	+0.524%
2026-07-16	53.4000	55.6800	53.4000	55.5400	+3.988%	808,152	+0.216%
2026-07-15	53.4700	53.7048	53.0200	53.4100	+0.603%	648,475	+4.213%
2026-07-14	52.7000	53.2800	52.5762	53.0900	+1.105%	609,083	+4.841%
2026-07-13	53.0000	53.4762	52.4000	52.5100	-0.625%	594,883	+5.999%
2026-07-10	51.8900	53.2000	51.8198	52.8400	+2.264%	578,657	+5.337%
2026-07-09	51.3000	51.9801	51.0100	51.6700	+1.214%	517,588	+7.722%
2026-07-08	51.8300	52.1216	50.9600	51.0500	-2.595%	742,338	+9.030%
2026-07-07	52.2600	53.0800	52.2537	52.4100	+0.229%	805,632	+6.201%
2026-07-06	52.4800	53.3700	52.2800	52.2900	+0.635%	874,786	+6.445%
2026-07-02	52.5000	52.8500	51.8200	51.9600	-0.115%	540,191	+7.121%
2026-07-01	52.0100	52.9500	51.8750	52.0200	+0.270%	692,572	+6.997%
2026-06-30	51.6800	52.2500	51.4500	51.8800	+0.621%	656,221	+7.286%
2026-06-29	51.1400	51.6000	50.5600	51.5600	+1.078%	614,471	+7.952%
2026-06-26	50.0600	51.4700	50.0600	51.0100	+1.634%	705,215	+9.116%
2026-06-25	49.8600	50.8600	49.8200	50.1900	+0.783%	585,910	+10.899%
2026-06-24	50.0200	50.1400	49.4300	49.8000	-0.440%	670,405	+11.767%
2026-06-23	50.0000	50.3800	49.6800	50.0200	-0.655%	584,833	+11.275%
2026-06-22	50.7200	51.4400	50.3500	50.3500	-1.216%	578,960	+10.546%
2026-06-18	51.0700	51.4300	50.6829	50.9700	+0.711%	1,496,417	+9.201%
2026-06-17	51.5300	51.8050	50.5000	50.6100	-1.652%	666,776	+9.978%
2026-06-16	51.4900	51.9200	51.1850	51.4600	+0.331%	719,514	+8.162%
2026-06-15	52.4900	53.0100	51.2300	51.2900	-1.403%	931,468	+8.520%
2026-06-12	51.9000	52.4499	51.5000	52.0200	+0.541%	385,627	+6.997%
2026-06-11	51.7300	52.2500	51.3350	51.7400	+0.388%	557,657	+7.576%
2026-06-10	51.2700	52.2000	51.2552	51.5400	+0.350%	704,945	+7.994%
2026-06-09	51.5600	52.0000	50.8901	51.3600	-0.019%	604,848	+8.372%
2026-06-08	51.5500	51.7595	50.7500	51.3700	-0.849%	569,989	+8.351%
2026-06-05	52.1000	52.3900	51.3700	51.8100	-0.404%	786,830	+7.431%
2026-06-04	51.1500	52.3750	51.1500	52.0200	+2.583%	544,226	+6.997%
2026-06-03	51.1000	51.4300	50.3600	50.7100	-1.668%	543,613	+9.761%
2026-06-02	51.6400	52.0500	51.3199	51.5700	-0.078%	629,453	+7.931%
2026-06-01	51.0300	52.0300	51.0000	51.6100	+0.781%	650,361	+7.847%
2026-05-29	51.1100	51.9150	51.0400	51.2100	-0.156%	400,937	+8.690%
2026-05-28	51.0000	51.6600	50.9705	51.2900	+0.333%	466,265	+8.520%
2026-05-27	51.0500	51.7800	51.0125	51.1200	-0.117%	461,955	+8.881%
2026-05-26	49.9400	51.6300	49.6600	51.1800	+3.123%	971,611	+8.753%
2026-05-22	51.0000	51.4100	48.9500	49.6300	-2.724%	1,890,476	+12.150%
2026-05-21	51.2300	51.8699	50.7400	51.0200	-0.390%	481,651	+9.094%
2026-05-20	50.5600	51.7100	50.3500	51.2200	+1.366%	593,255	+8.668%
2026-05-19	50.9000	51.2300	50.2500	50.5300	-0.902%	722,048	+10.152%
2026-05-18	50.4500	51.4499	49.8500	50.9900	+1.070%	779,337	+9.159%
2026-05-15	51.0600	51.5000	50.0500	50.4500	-0.473%	871,709	+10.327%
2026-05-14	51.2200	51.6400	50.1200	50.6900	-0.627%	1,328,432	+9.805%
2026-05-13	52.4000	52.8571	51.0000	51.0100	-3.609%	1,224,326	+9.116%
2026-05-12	52.6200	53.2600	52.3700	52.9200	+1.185%	684,879	+5.178%
2026-05-11	53.6800	53.9500	52.1000	52.3000	-3.166%	1,192,560	+6.424%
2026-05-08	55.7500	56.6031	52.8101	54.0100	-4.576%	1,331,179	+3.055%
2026-05-07	56.9700	57.0650	56.4100	56.6000	-1.273%	617,315	-1.661%
2026-05-06	57.5500	57.8000	56.6800	57.3300	-0.052%	590,855	-2.913%
2026-05-05	56.1500	57.5000	55.6500	57.3600	+2.869%	472,261	-2.964%
2026-05-04	56.0000	56.6400	55.5200	55.7600	-0.783%	476,521	-0.179%
2026-05-01	56.0000	56.6400	55.6700	56.2000	+0.645%	439,787	-0.961%
2026-04-30	53.6900	55.9400	53.6400	55.8400	+3.888%	637,364	-0.322%
2026-04-29	54.4400	54.5000	53.4000	53.7500	-1.647%	480,225	+3.553%
2026-04-28	53.9300	54.7400	53.7000	54.6500	+1.316%	419,640	+1.848%
2026-04-27	54.1200	54.4300	53.8900	53.9400	-0.222%	454,688	+3.189%
2026-04-24	54.1500	54.5000	53.9650	54.0600	+0.074%	358,675	+2.960%
2026-04-23	54.6000	54.6000	53.6400	54.0200	-1.153%	518,390	+3.036%
2026-04-22	54.4400	55.2895	54.2300	54.6500	+1.110%	505,380	+1.848%
2026-04-21	55.2000	55.5813	53.7500	54.0500	-1.656%	692,522	+2.979%
2026-04-20	54.4200	55.2400	54.3900	54.9600	+0.255%	527,033	+1.274%
2026-04-17	54.0400	54.8400	53.9600	54.8200	+2.544%	895,778	+1.532%
2026-04-16	57.6900	57.7100	53.0100	53.4600	-7.557%	1,861,979	+4.115%
2026-04-15	56.7000	58.3300	56.6300	57.8300	+2.554%	853,537	-3.752%
2026-04-14	54.5000	56.5500	54.5000	56.3900	+4.503%	853,584	-1.295%
2026-04-13	52.7000	53.9700	52.2500	53.9600	+1.658%	538,090	+3.150%
2026-04-10	53.5800	54.0000	52.8500	53.0800	-0.674%	516,317	+4.861%
2026-04-09	54.1300	54.5000	53.3700	53.4400	-1.729%	859,769	+4.154%
2026-04-08	55.0000	55.3800	53.9900	54.3800	+0.722%	664,068	+2.354%
2026-04-07	53.9300	54.3799	53.7700	53.9900	-0.387%	453,413	+3.093%
2026-04-06	52.7500	54.2000	52.5059	54.2000	+2.983%	543,384	+2.694%
2026-04-02	51.2700	52.7600	50.7700	52.6300	+1.387%	785,497	+5.757%
2026-04-01	53.2600	53.3600	51.7100	51.9100	-1.983%	891,496	+7.224%
2026-03-31	52.3000	53.3800	51.8600	52.9600	+2.536%	866,975	+5.098%
2026-03-30	51.9200	52.2900	51.3700	51.6500	+0.233%	728,178	+7.764%
2026-03-27	52.7500	52.7900	51.2500	51.5300	-2.627%	992,435	+8.015%
2026-03-26	54.3200	54.7900	52.8600	52.9200	-2.846%	689,467	+5.178%
2026-03-25	55.2600	55.7300	54.4600	54.4700	-0.693%	665,477	+2.185%
2026-03-24	54.6900	55.1200	53.9200	54.8500	-0.327%	412,798	+1.477%
2026-03-23	55.3300	55.5900	54.0024	55.0300	+0.036%	700,153	+1.145%
2026-03-20	55.3900	55.6464	54.3100	55.0100	-1.221%	3,145,472	+1.182%
2026-03-19	54.7500	55.9500	54.6322	55.6900	+0.997%	660,553	-0.054%
2026-03-18	55.6500	56.2950	55.1300	55.1400	-1.094%	1,048,329	+0.943%
2026-03-17	55.5500	56.4400	55.5000	55.7500	+1.235%	1,586,685	-0.161%
2026-03-16	55.5100	55.7950	54.7400	55.0700	+0.328%	1,704,395	+1.071%
2026-03-13	54.9300	55.3977	54.2200	54.8900	+0.421%	1,008,885	+1.403%
2026-03-12	56.0000	56.4467	54.3000	54.6600	-3.547%	1,704,857	+1.829%
2026-03-11	56.7800	57.5700	56.1900	56.6700	-0.194%	635,337	-1.782%
2026-03-10	56.8800	57.6000	56.0700	56.7800	-0.070%	433,581	-1.973%
2026-03-09	56.6500	57.0000	55.6800	56.8200	-0.959%	875,327	-2.042%
2026-03-06	57.1900	57.9700	57.0500	57.3700	-1.595%	414,969	-2.981%
2026-03-05	58.8100	59.4600	57.9000	58.3000	-1.002%	735,493	-4.528%
2026-03-04	57.7500	58.9000	56.8729	58.8900	+2.955%	738,064	-5.485%
2026-03-03	55.9700	57.6200	55.7800	57.2000	-0.729%	804,503	-2.692%
2026-03-02	55.5000	57.9000	54.7400	57.6200	+1.444%	1,413,003	-3.402%
2026-02-27	58.5100	58.6750	56.5300	56.8000	-2.221%	1,018,324	-2.007%
2026-02-26	58.8000	59.0964	57.2100	58.0900	-1.476%	812,511	-4.183%
2026-02-25	57.9900	59.1200	57.5300	58.9600	+2.184%	632,612	-5.597%
2026-02-24	56.7800	57.9200	56.6900	57.7000	+1.620%	602,456	-3.536%
2026-02-23	57.6800	58.4260	56.5700	56.7800	-2.002%	718,694	-1.973%
2026-02-20	57.8800	58.3700	57.0800	57.9400	+0.104%	581,626	-3.935%
2026-02-19	59.5900	60.1469	57.3300	57.8800	-3.565%	934,808	-3.836%
2026-02-18	59.2600	60.3200	58.9401	60.0200	+1.419%	409,439	-7.264%
2026-02-17	59.5000	60.1300	58.3000	59.1800	-0.437%	591,762	-5.948%
2026-02-13	61.0050	61.0050	58.6300	59.4400	-2.381%	837,942	-6.359%
2026-02-12	61.8800	62.5000	60.5800	60.8900	-1.137%	506,156	-8.589%
2026-02-11	62.0000	62.1199	61.1300	61.5900	-0.757%	373,396	-9.628%
2026-02-10	61.2000	62.2600	60.7600	62.0600	+2.056%	481,232	-10.313%
2026-02-09	60.5000	60.9200	60.0001	60.8100	+0.829%	532,048	-8.469%
2026-02-06	60.2300	60.5000	59.7900	60.3100	+0.684%	664,313	-7.710%
2026-02-05	61.0600	61.2150	59.4150	59.9000	-2.411%	920,780	-7.078%
2026-02-04	62.3900	62.5000	60.8400	61.3800	-1.144%	835,032	-9.319%
2026-02-03	63.4500	63.5934	61.7400	62.0900	-2.097%	568,746	-10.356%
2026-02-02	63.5000	63.9400	62.3700	63.4200	-0.596%	658,429	-12.236%
2026-01-30	64.2000	64.5050	63.3100	63.8000	-1.208%	371,614	-12.759%
2026-01-29	64.6600	64.9800	64.0500	64.5800	+0.482%	338,567	-13.812%
2026-01-28	64.6000	65.2300	64.2500	64.2700	-0.511%	401,998	-13.397%
2026-01-27	64.0800	64.9200	63.9150	64.6000	+1.270%	410,738	-13.839%
2026-01-26	64.0500	64.0500	63.0000	63.7900	-0.406%	389,919	-12.745%
2026-01-23	64.4200	64.5000	63.8213	64.0500	-0.187%	398,202	-13.099%
2026-01-22	64.2000	64.4680	63.8300	64.1700	+0.297%	378,427	-13.262%
2026-01-21	63.2600	64.0400	63.1250	63.9800	+1.346%	336,060	-13.004%
2026-01-20	62.5700	63.4400	62.5001	63.1300	-1.298%	449,820	-11.833%
2026-01-16	64.0100	64.3800	63.5000	63.9600	-0.374%	474,914	-12.977%
2026-01-15	62.4000	64.5869	62.2103	64.2000	+3.099%	923,996	-13.302%
2026-01-14	60.8100	62.3500	60.5900	62.2700	+2.603%	543,202	-10.615%
2026-01-13	60.7500	61.3350	60.4000	60.6900	0.000%	490,562	-8.288%
2026-01-12	60.7700	61.8750	60.6700	60.6900	-0.817%	429,912	-8.288%
2026-01-09	62.2500	62.5225	61.1200	61.1900	-1.624%	587,481	-9.037%
2026-01-08	60.4900	62.6300	60.4100	62.2000	+2.387%	622,216	-10.514%
2026-01-07	62.3100	62.4570	60.3850	60.7500	-2.504%	502,355	-8.379%
2026-01-06	62.6800	62.7000	61.6900	62.3100	-0.208%	497,639	-10.672%
2026-01-05	61.9700	62.6700	61.9450	62.4400	+1.117%	538,750	-10.858%
2026-01-02	60.7400	61.9800	60.2575	61.7500	+2.252%	500,280	-9.862%
2025-12-31	60.1500	60.6300	60.0400	60.3900	+0.349%	316,805	-7.832%
2025-12-30	59.8200	60.5399	59.4808	60.1800	+0.720%	391,975	-7.511%
2025-12-29	60.6700	60.9499	59.7500	59.7500	-1.678%	433,880	-6.845%
2025-12-26	59.8700	60.8950	59.8700	60.7700	+1.605%	365,650	-8.409%
2025-12-24	59.1600	60.0600	59.1050	59.8100	+1.442%	206,759	-6.939%
2025-12-23	58.9900	59.5399	58.8920	58.9600	-0.724%	457,856	-5.597%
2025-12-22	59.9100	60.2000	59.3100	59.3900	-1.313%	854,401	-6.281%
2025-12-19	60.3900	60.8200	60.1500	60.1800	-0.216%	2,329,728	-7.511%
2025-12-18	61.1300	61.1400	59.8500	60.3100	-0.363%	532,109	-7.710%
2025-12-17	60.7500	61.1700	60.2500	60.5300	+0.033%	549,824	-8.046%
2025-12-16	60.8100	61.1500	59.8700	60.5100	-0.428%	570,806	-8.015%
2025-12-15	62.1200	62.1750	59.9700	60.7700	-2.063%	770,349	-8.409%
2025-12-12	62.2900	62.7500	61.7250	62.0500	-0.385%	360,418	-10.298%
2025-12-11	62.9000	63.0972	62.1150	62.2900	-1.033%	399,536	-10.644%
2025-12-10	62.2400	63.2100	61.8800	62.9400	+0.559%	461,769	-11.567%
2025-12-09	61.7300	62.7895	61.6800	62.5900	+1.098%	468,784	-11.072%
2025-12-08	60.7400	62.4500	60.5000	61.9100	+1.943%	601,686	-10.095%
2025-12-05	60.2000	61.0900	60.1500	60.7300	+1.250%	551,377	-8.348%
2025-12-04	59.6000	60.1500	59.1900	59.9800	+1.061%	514,811	-7.202%
2025-12-03	58.3000	59.3600	58.1829	59.3500	+2.222%	428,731	-6.217%
2025-12-02	58.0000	58.3700	57.5700	58.0600	+0.242%	357,334	-4.134%
2025-12-01	57.8200	58.4500	57.7000	57.9200	-0.207%	362,544	-3.902%
2025-11-28	58.0000	58.1800	57.8100	58.0400	+0.607%	182,796	-4.101%
2025-11-26	57.2000	57.8974	57.1901	57.6900	+0.910%	288,528	-3.519%
2025-11-25	56.5600	57.2200	56.4000	57.1700	+1.383%	363,269	-2.641%
2025-11-24	55.5600	56.6350	55.2500	56.3900	+1.494%	397,129	-1.295%
2025-11-21	55.5800	56.2500	54.8500	55.5600	+0.090%	791,206	+0.180%
2025-11-20	56.7200	56.9900	55.1400	55.5100	-1.543%	582,608	+0.270%
2025-11-19	56.9100	57.2600	56.1700	56.3800	-1.140%	562,763	-1.277%
2025-11-18	57.0200	57.4500	56.4100	57.0300	-0.158%	451,384	-2.402%
2025-11-17	58.4800	58.6300	56.9900	57.1200	-2.225%	508,377	-2.556%
2025-11-14	58.5000	58.9000	57.8100	58.4200	-0.815%	475,044	-4.724%
2025-11-13	59.0000	59.2599	58.5100	58.9000	-0.406%	348,388	-5.501%
2025-11-12	58.9100	59.4450	58.7300	59.1400	-0.135%	340,455	-5.884%
2025-11-11	58.7400	59.4500	58.5000	59.2200	+0.886%	309,367	-6.011%
2025-11-10	58.8700	59.5800	58.4000	58.7000	0.000%	778,574	-5.179%
2025-11-07	57.4700	58.8800	56.3100	58.7000	+2.712%	531,580	-5.179%
2025-11-06	57.6500	58.2500	57.0901	57.1500	-0.105%	652,656	-2.607%
2025-11-05	57.1800	57.3190	56.1200	57.2100	+0.070%	525,566	-2.709%
2025-11-04	57.5000	57.5000	56.7000	57.1700	+0.017%	504,357	-2.641%
2025-11-03	57.0000	57.4250	56.5300	57.1600	+0.422%	475,019	-2.624%
2025-10-31	56.1500	57.3800	55.8600	56.9200	+1.012%	452,452	-2.214%
2025-10-30	57.5300	58.0000	56.0400	56.3500	-2.374%	539,419	-1.224%
2025-10-29	58.3500	58.7780	57.3200	57.7200	-1.333%	404,967	-3.569%
2025-10-28	58.3100	58.9500	57.9946	58.5000	+0.464%	375,366	-4.855%
2025-10-27	57.4500	58.2300	57.2600	58.2300	+1.358%	483,854	-4.414%
2025-10-24	58.0900	58.4831	57.4500	57.4500	-0.295%	379,671	-3.116%
2025-10-23	57.8800	58.1550	57.2900	57.6200	+0.052%	383,113	-3.402%
2025-10-22	57.8700	58.0000	57.0000	57.5900	-0.638%	634,861	-3.351%
2025-10-21	57.9600	58.3000	57.3000	57.9600	+0.017%	500,495	-3.968%
2025-10-20	58.2700	58.5600	57.6750	57.9500	-0.327%	510,814	-3.952%
2025-10-17	57.1200	58.4950	56.7700	58.1400	+1.626%	696,368	-4.266%
2025-10-16	58.3000	58.9620	57.0500	57.2100	-1.583%	516,134	-2.709%
2025-10-15	58.4900	59.0000	57.7600	58.1300	-0.428%	597,278	-4.249%
2025-10-14	56.0000	58.6199	55.7431	58.3800	+3.200%	808,898	-4.659%
2025-10-13	56.0600	57.0000	55.6750	56.5700	+2.668%	918,660	-1.609%
2025-10-10	57.2500	57.4000	55.0600	55.1000	-3.469%	2,055,537	+1.016%
2025-10-09	60.1000	60.4300	57.0500	57.0800	-5.731%	1,696,573	-2.488%
2025-10-08	61.5500	61.9150	60.2800	60.5500	-1.975%	695,835	-8.076%
2025-10-07	62.8000	62.8400	61.0100	61.7700	-1.152%	708,529	-9.892%
2025-10-06	63.0000	63.3000	61.8750	62.4900	-0.747%	557,752	-10.930%
2025-10-03	64.2000	64.2100	62.9100	62.9600	-1.579%	369,195	-11.595%
2025-10-02	62.5800	64.1300	62.4600	63.9700	+1.798%	413,676	-12.990%
2025-10-01	63.5000	63.5600	62.3600	62.8400	-1.179%	477,565	-11.426%
2025-09-30	63.5600	64.0800	62.8600	63.5900	+0.379%	359,943	-12.471%
2025-09-29	64.0000	64.3900	63.0700	63.3500	-0.627%	387,125	-12.139%
2025-09-26	63.8500	64.4669	63.6800	63.7500	+0.047%	382,729	-12.690%
2025-09-25	62.5200	63.9300	62.2033	63.7200	+1.352%	508,837	-12.649%
2025-09-24	64.3400	64.5999	62.8340	62.8700	-2.194%	545,399	-11.468%
2025-09-23	64.2000	64.9400	64.0100	64.2800	0.000%	401,899	-13.410%
2025-09-22	65.3500	65.8500	64.0200	64.2800	-2.280%	757,815	-13.410%
2025-09-19	65.8400	66.0499	65.0500	65.7800	-0.529%	1,945,206	-15.385%
2025-09-18	66.0000	66.8500	65.6600	66.1300	+0.517%	854,069	-15.832%
2025-09-17	65.1300	66.5420	65.0000	65.7900	+1.091%	531,253	-15.397%
2025-09-16	65.3800	65.8600	64.8000	65.0800	-0.138%	611,115	-14.474%
2025-09-15	67.0000	67.2612	65.0700	65.1700	-2.702%	743,665	-14.593%
2025-09-12	67.0000	67.3400	66.6950	66.9800	-0.283%	459,114	-16.901%
2025-09-11	66.7200	67.2603	66.4800	67.1700	+0.690%	423,955	-17.136%
2025-09-10	66.0500	66.7100	65.8300	66.7100	+1.152%	599,057	-16.564%
2025-09-09	65.5600	66.2600	65.5600	65.9500	-0.030%	442,339	-15.603%
2025-09-08	66.2900	66.3700	65.3500	65.9700	-0.827%	430,050	-15.628%
2025-09-05	66.7900	66.8800	66.1100	66.5200	-0.105%	539,978	-16.326%
2025-09-04	66.0000	66.5900	65.7700	66.5900	+1.447%	345,580	-16.414%
2025-09-03	65.8100	66.3000	65.3150	65.6400	-0.228%	360,103	-15.204%
2025-09-02	65.7500	66.5333	65.3700	65.7900	-0.754%	593,953	-15.397%
2025-08-29	66.1300	66.5000	65.9600	66.2900	+0.714%	486,807	-16.036%
2025-08-28	64.7900	65.9100	64.6400	65.8200	+1.684%	503,660	-15.436%
2025-08-27	64.6000	65.2300	64.6000	64.7300	+0.155%	388,406	-14.012%
2025-08-26	63.7500	64.6687	63.6200	64.6300	+0.984%	359,920	-13.879%
2025-08-25	65.2600	65.3670	64.0000	64.0000	-1.675%	656,072	-13.031%
2025-08-22	65.6500	66.3600	65.0700	65.0900	-0.853%	580,851	-14.488%
2025-08-21	65.5700	66.0300	65.2000	65.6500	+0.398%	446,767	-15.217%
2025-08-20	65.1100	65.6200	64.7300	65.3900	+0.245%	403,512	-14.880%
2025-08-19	66.1300	66.2000	65.0400	65.2300	-0.609%	686,121	-14.671%
2025-08-18	66.2450	66.5900	65.6100	65.6300	-0.711%	540,185	-15.191%
2025-08-15	67.1450	67.4800	66.1000	66.1000	-1.564%	390,346	-15.794%
2025-08-14	67.5100	67.7700	67.0600	67.1500	-0.577%	388,332	-17.111%
2025-08-13	67.0000	67.6800	66.7000	67.5400	+1.320%	557,308	-17.590%
2025-08-12	66.1000	66.6800	65.9800	66.6600	+1.031%	374,836	-16.502%
2025-08-11	65.6200	67.0300	65.3700	65.9800	+0.533%	662,871	-15.641%
2025-08-08	64.1000	65.8500	63.3200	65.6300	+3.306%	762,548	-15.191%
2025-08-07	64.3400	64.5000	63.1600	63.5300	-0.966%	733,659	-12.388%
2025-08-06	63.7600	64.4795	63.4300	64.1500	+0.770%	406,788	-13.235%
2025-08-05	64.3700	64.3700	62.9200	63.6600	-0.826%	658,460	-12.567%
2025-08-04	64.2100	64.7500	63.7037	64.1900	+0.313%	409,946	-13.289%
2025-08-01	64.1600	64.2700	63.0100	63.9900	-1.097%	574,857	-13.018%
2025-07-31	64.7000	65.5200	64.3000	64.7000	+0.248%	320,816	-13.972%
2025-07-30	64.5600	65.0000	64.0200	64.5400	+0.062%	342,354	-13.759%
2025-07-29	65.1800	65.2900	63.8000	64.5000	-0.998%	489,123	-13.705%
2025-07-28	65.8300	66.0000	64.7900	65.1500	-1.033%	470,229	-14.566%
2025-07-25	65.8300	65.9600	65.1500	65.8300	+0.397%	366,829	-15.449%
2025-07-24	65.5000	66.3900	65.4400	65.5700	+0.214%	548,000	-15.114%
2025-07-23	64.4400	65.6700	64.4400	65.4300	+1.742%	665,531	-14.932%
2025-07-22	64.0500	64.5400	63.2493	64.3100	+0.265%	445,615	-13.450%
2025-07-21	64.6900	65.0767	64.0500	64.1400	-0.404%	493,205	-13.221%
2025-07-18	65.1600	65.4500	64.1850	64.4000	-0.648%	412,753	-13.571%
2025-07-17	64.6500	65.2300	64.4900	64.8200	+0.652%	532,336	-14.131%
2025-07-16	63.6100	64.4500	63.0500	64.4000	+1.417%	416,053	-13.571%
2025-07-15	63.6200	63.9700	63.0000	63.5000	-0.110%	487,340	-12.346%
2025-07-14	62.6600	63.6800	62.6591	63.5700	+0.953%	462,331	-12.443%
2025-07-11	62.1000	63.2600	62.0750	62.9700	+1.189%	393,888	-11.609%
2025-07-10	61.4000	62.5900	61.3200	62.2300	+1.352%	473,026	-10.558%
2025-07-09	61.1000	61.4300	60.7100	61.4000	+0.788%	371,225	-9.349%
2025-07-08	60.5450	61.3000	60.5000	60.9200	-0.098%	545,011	-8.634%
2025-07-07	61.1300	61.1900	60.3000	60.9800	-0.245%	808,548	-8.724%
2025-07-03	60.3000	61.1800	60.2000	61.1300	+1.612%	383,183	-8.948%
2025-07-02	59.2200	60.1800	59.2000	60.1600	+1.484%	404,020	-7.480%
2025-07-01	59.0000	59.5300	58.8550	59.2800	+0.305%	464,978	-6.107%
2025-06-30	59.0000	59.4800	58.4600	59.1000	+0.237%	510,835	-5.821%
2025-06-27	59.5000	59.7000	58.4900	58.9600	-0.607%	433,180	-5.597%
2025-06-26	58.6100	59.6100	58.5300	59.3200	+1.750%	450,605	-6.170%
2025-06-25	58.6100	58.7291	57.9740	58.3000	-0.444%	268,090	-4.528%
2025-06-24	58.1200	59.0700	58.1000	58.5600	+1.105%	508,261	-4.952%
2025-06-23	57.7200	58.1500	57.0208	57.9200	-0.275%	388,312	-3.902%
2025-06-20	58.4000	58.8800	57.9000	58.0800	-0.735%	585,312	-4.167%
2025-06-18	58.0000	58.6400	57.8700	58.5100	+1.036%	421,881	-4.871%
2025-06-17	57.3600	57.9900	57.0900	57.9100	+0.818%	367,341	-3.885%
2025-06-16	58.0100	58.6280	57.3550	57.4400	-0.554%	473,214	-3.099%
2025-06-13	57.7900	58.0400	57.4600	57.7600	-0.807%	582,590	-3.636%
2025-06-12	57.5800	58.2700	57.4500	58.2300	+0.849%	335,703	-4.414%
2025-06-11	58.2800	58.9700	57.4950	57.7400	-0.705%	542,373	-3.602%
2025-06-10	58.4000	58.6194	58.0500	58.1500	-0.274%	446,373	-4.282%
2025-06-09	57.7300	58.4800	57.6500	58.3100	+1.444%	457,710	-4.545%
2025-06-06	56.9000	57.6300	56.7101	57.4800	+1.251%	402,847	-3.166%
2025-06-05	56.7400	57.0200	56.3000	56.7700	+0.212%	402,035	-1.955%
2025-06-04	56.6000	57.1600	56.6000	56.6500	+0.337%	458,479	-1.748%
2025-06-03	56.2400	56.7300	55.6100	56.4600	+0.606%	431,577	-1.417%
2025-06-02	56.7000	57.0000	55.9500	56.1200	-1.336%	561,411	-0.820%
2025-05-30	56.5800	57.0250	56.3500	56.8800	+0.371%	345,837	-2.145%
2025-05-29	57.3400	57.3600	56.2850	56.6700	-0.666%	334,534	-1.782%
2025-05-28	56.8500	57.1940	56.6100	57.0500	+0.387%	424,642	-2.436%
2025-05-27	56.0000	56.8300	55.6550	56.8300	+2.323%	506,426	-2.059%
2025-05-23	54.8400	55.7100	54.5070	55.5400	+0.616%	344,791	+0.216%
2025-05-22	55.3700	55.6700	54.9112	55.2000	-0.307%	298,286	+0.833%
2025-05-21	56.2600	56.5499	55.3001	55.3700	-2.432%	409,348	+0.524%
2025-05-20	56.0200	56.8700	55.8500	56.7500	+1.285%	770,181	-1.921%
2025-05-19	54.7200	56.0900	54.6870	56.0300	+1.338%	746,594	-0.660%
2025-05-16	53.9800	55.3900	53.8601	55.2900	+2.408%	808,280	+0.669%
2025-05-15	52.7000	54.1200	52.7000	53.9900	+1.542%	951,419	+3.093%
2025-05-14	53.9700	54.2850	51.4400	53.1700	-1.482%	2,513,190	+4.683%
2025-05-13	54.0000	54.6500	53.5500	53.9700	+0.148%	656,289	+3.131%
2025-05-12	53.9200	54.4200	53.1500	53.8900	+1.775%	738,749	+3.284%
2025-05-09	53.2900	54.5291	52.7500	52.9500	-0.151%	750,589	+5.118%
2025-05-08	53.6300	53.8561	52.7100	53.0300	-0.674%	592,580	+4.959%
2025-05-07	53.1200	53.8200	52.9000	53.3900	+0.831%	525,744	+4.252%
2025-05-06	53.0000	53.4300	52.3200	52.9500	-0.282%	767,091	+5.118%
2025-05-05	53.4000	53.6700	53.0000	53.1000	-1.356%	535,312	+4.821%
2025-05-02	53.4000	53.9999	53.0000	53.8300	+2.280%	677,612	+3.400%
2025-05-01	53.6900	53.9700	52.6000	52.6300	-1.736%	421,138	+5.757%
2025-04-30	53.6500	54.0184	52.6034	53.5600	-1.217%	460,194	+3.921%
2025-04-29	54.5000	54.6600	53.3700	54.2200	-0.660%	306,774	+2.656%
2025-04-28	54.3100	54.7200	53.9300	54.5800	+0.794%	357,468	+1.979%
2025-04-25	54.4200	54.4950	53.6500	54.1500	-0.897%	359,228	+2.789%
2025-04-24	53.6900	54.6500	53.6900	54.6400	+1.845%	405,013	+1.867%
2025-04-23	53.9000	54.9161	53.3500	53.6500	+1.150%	556,562	+3.747%
2025-04-22	52.5700	53.2000	52.3200	53.0400	+2.000%	300,945	+4.940%
2025-04-21	52.6700	53.0000	51.2400	52.0000	-2.439%	390,934	+7.038%
2025-04-17	52.8500	53.9217	52.8500	53.3000	+1.043%	605,459	+4.428%
2025-04-16	53.3500	53.8600	52.0800	52.7500	-1.732%	704,876	+5.517%
2025-04-15	53.1800	54.4050	53.0550	53.6800	+1.073%	570,086	+3.689%
2025-04-14	52.3700	53.4332	52.0200	53.1100	+2.489%	498,963	+4.801%
2025-04-11	51.4100	51.9500	50.0894	51.8200	+0.660%	439,946	+7.410%