SOJC
The Southern Company Series 2017B 5.25% Junior Subordinated Notes due December 1, 2077
stockNYSEStructured Product
Market OpenOct 5, 2026 12:19:56 PM EDT
18.73USD-0.425%(-0.08)14,404
15.94Bid21.73Ask5.79SpreadSOJC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.69 | 18.82 | 18.69 | 18.73 | -0.425% | 14,404 | 0.000% |
| 2026-10-02 | 18.85 | 19.02 | 18.74 | 18.81 | +0.053% | 51,680 | -0.425% |
| 2026-10-01 | 18.25 | 18.82 | 18.18 | 18.80 | +3.014% | 66,982 | -0.372% |
| 2026-09-30 | 18.50 | 18.55 | 18.11 | 18.25 | -1.351% | 118,648 | +2.630% |
| 2026-09-29 | 18.56 | 18.61 | 18.40 | 18.50 | -0.698% | 65,532 | +1.243% |
| 2026-09-28 | 18.59 | 18.64 | 18.18 | 18.63 | -0.107% | 49,177 | +0.537% |
| 2026-09-25 | 18.92 | 18.92 | 18.57 | 18.65 | 0.000% | 32,497 | +0.429% |
| 2026-09-24 | 18.63 | 18.72 | 18.48 | 18.65 | -0.054% | 66,748 | +0.429% |
| 2026-09-23 | 18.78 | 18.93 | 18.58 | 18.66 | -1.270% | 103,918 | +0.375% |
| 2026-09-22 | 19.09 | 19.09 | 18.81 | 18.90 | -0.474% | 31,549 | -0.899% |
| 2026-09-21 | 19.10 | 19.25 | 18.90 | 18.99 | -0.732% | 53,109 | -1.369% |
| 2026-09-18 | 19.25 | 19.25 | 18.97 | 19.13 | -0.727% | 34,290 | -2.091% |
| 2026-09-17 | 19.22 | 19.40 | 19.00 | 19.27 | +0.104% | 35,083 | -2.802% |
| 2026-09-16 | 18.90 | 19.34 | 18.90 | 19.25 | +1.852% | 32,313 | -2.701% |
| 2026-09-15 | 18.97 | 19.15 | 18.73 | 18.90 | -0.891% | 64,804 | -0.899% |
| 2026-09-14 | 19.10 | 19.15 | 19.00 | 19.07 | -0.157% | 39,317 | -1.783% |
| 2026-09-11 | 19.06 | 19.22 | 19.02 | 19.10 | +0.473% | 31,298 | -1.937% |
| 2026-09-10 | 19.11 | 19.17 | 18.96 | 19.01 | -0.990% | 63,893 | -1.473% |
| 2026-09-09 | 19.32 | 19.33 | 19.15 | 19.20 | -0.775% | 31,576 | -2.448% |
| 2026-09-08 | 19.46 | 19.54 | 19.32 | 19.35 | -0.769% | 30,315 | -3.204% |
| 2026-09-04 | 19.56 | 19.56 | 19.38 | 19.50 | -0.102% | 29,635 | -3.949% |
| 2026-09-03 | 19.56 | 19.60 | 19.47 | 19.52 | -0.051% | 12,369 | -4.047% |
| 2026-09-02 | 19.55 | 19.60 | 19.44 | 19.53 | +0.360% | 38,919 | -4.096% |
| 2026-09-01 | 19.51 | 19.60 | 19.43 | 19.46 | -0.916% | 42,142 | -3.751% |
| 2026-08-31 | 19.70 | 19.70 | 19.42 | 19.64 | -1.898% | 59,174 | -4.633% |
| 2026-08-28 | 20.04 | 20.13 | 19.94 | 20.02 | -0.299% | 44,338 | -6.444% |
| 2026-08-27 | 20.01 | 20.08 | 19.97 | 20.08 | +0.250% | 17,352 | -6.723% |
| 2026-08-26 | 20.04 | 20.09 | 19.96 | 20.03 | -0.100% | 20,970 | -6.490% |
| 2026-08-25 | 20.02 | 20.14 | 19.93 | 20.05 | +0.804% | 39,763 | -6.584% |
| 2026-08-24 | 19.77 | 19.93 | 19.69 | 19.89 | +0.709% | 34,771 | -5.832% |
| 2026-08-21 | 19.70 | 19.81 | 19.63 | 19.75 | -0.101% | 33,515 | -5.165% |
| 2026-08-20 | 19.81 | 19.83 | 19.74 | 19.77 | -0.703% | 41,101 | -5.260% |
| 2026-08-19 | 19.82 | 19.91 | 19.71 | 19.91 | +0.912% | 65,329 | -5.927% |
| 2026-08-18 | 19.81 | 19.84 | 19.71 | 19.73 | -0.354% | 34,635 | -5.068% |
| 2026-08-17 | 19.92 | 19.97 | 19.79 | 19.80 | -0.602% | 37,781 | -5.404% |
| 2026-08-14 | 20.03 | 20.03 | 19.90 | 19.92 | -0.549% | 22,001 | -5.974% |
| 2026-08-13 | 20.10 | 20.10 | 20.00 | 20.03 | +0.250% | 14,858 | -6.490% |
| 2026-08-12 | 20.05 | 20.10 | 19.98 | 19.98 | -0.250% | 27,961 | -6.256% |
| 2026-08-11 | 20.16 | 20.16 | 20.02 | 20.03 | -0.100% | 25,763 | -6.490% |
| 2026-08-10 | 20.11 | 20.14 | 20.01 | 20.05 | -0.298% | 30,327 | -6.584% |
| 2026-08-07 | 20.11 | 20.20 | 20.06 | 20.11 | 0.000% | 25,571 | -6.862% |
| 2026-08-06 | 20.26 | 20.26 | 20.09 | 20.11 | -0.593% | 20,018 | -6.862% |
| 2026-08-05 | 20.38 | 20.38 | 20.17 | 20.23 | -0.590% | 36,415 | -7.415% |
| 2026-08-04 | 20.38 | 20.44 | 20.31 | 20.35 | 0.000% | 45,677 | -7.961% |
| 2026-08-03 | 20.27 | 20.37 | 20.25 | 20.35 | +0.246% | 27,393 | -7.961% |
| 2026-07-31 | 20.23 | 20.33 | 20.11 | 20.30 | +0.445% | 52,444 | -7.734% |
| 2026-07-30 | 20.09 | 20.23 | 20.08 | 20.21 | +0.397% | 25,388 | -7.323% |
| 2026-07-29 | 20.15 | 20.22 | 20.06 | 20.13 | -0.396% | 28,507 | -6.955% |
| 2026-07-28 | 20.19 | 20.27 | 20.10 | 20.21 | +0.199% | 33,741 | -7.323% |
| 2026-07-27 | 20.18 | 20.18 | 20.08 | 20.17 | +0.198% | 24,096 | -7.139% |
| 2026-07-24 | 20.14 | 20.21 | 20.07 | 20.13 | +0.050% | 17,584 | -6.955% |
| 2026-07-23 | 20.13 | 20.18 | 20.09 | 20.12 | -0.495% | 25,940 | -6.909% |
| 2026-07-22 | 20.30 | 20.36 | 20.20 | 20.22 | -0.394% | 37,834 | -7.369% |
| 2026-07-21 | 20.39 | 20.42 | 20.30 | 20.30 | -0.588% | 46,632 | -7.734% |
| 2026-07-20 | 20.36 | 20.45 | 20.36 | 20.42 | +0.147% | 18,849 | -8.276% |
| 2026-07-17 | 20.43 | 20.44 | 20.33 | 20.39 | -0.196% | 37,294 | -8.141% |
| 2026-07-16 | 20.39 | 20.46 | 20.35 | 20.43 | -0.147% | 23,726 | -8.321% |
| 2026-07-15 | 20.36 | 20.47 | 20.36 | 20.46 | +0.294% | 24,550 | -8.456% |
| 2026-07-14 | 20.31 | 20.46 | 20.31 | 20.40 | +0.493% | 18,216 | -8.186% |
| 2026-07-13 | 20.39 | 20.39 | 20.23 | 20.30 | -0.441% | 33,125 | -7.734% |
| 2026-07-10 | 20.43 | 20.43 | 20.32 | 20.39 | -0.196% | 27,232 | -8.141% |
| 2026-07-09 | 20.40 | 20.46 | 20.37 | 20.43 | +0.245% | 33,508 | -8.321% |
| 2026-07-08 | 20.46 | 20.55 | 20.26 | 20.38 | -0.682% | 41,955 | -8.096% |
| 2026-07-07 | 20.56 | 20.58 | 20.45 | 20.52 | -0.243% | 45,481 | -8.723% |
| 2026-07-06 | 20.52 | 20.58 | 20.50 | 20.57 | +0.341% | 21,082 | -8.945% |
| 2026-07-02 | 20.53 | 20.61 | 20.43 | 20.50 | 0.000% | 51,725 | -8.634% |
| 2026-07-01 | 20.45 | 20.63 | 20.45 | 20.50 | +0.392% | 60,272 | -8.634% |
| 2026-06-30 | 20.44 | 20.52 | 20.29 | 20.42 | -0.293% | 314,925 | -8.276% |
| 2026-06-29 | 20.48 | 20.55 | 20.42 | 20.48 | +0.294% | 40,915 | -8.545% |
| 2026-06-26 | 20.51 | 20.56 | 20.40 | 20.42 | -0.536% | 45,319 | -8.276% |
| 2026-06-25 | 20.69 | 20.69 | 20.53 | 20.53 | -0.436% | 24,518 | -8.768% |
| 2026-06-24 | 20.64 | 20.78 | 20.56 | 20.62 | +0.049% | 30,143 | -9.166% |
| 2026-06-23 | 20.59 | 20.71 | 20.59 | 20.61 | -0.242% | 31,629 | -9.122% |
| 2026-06-22 | 20.89 | 20.90 | 20.64 | 20.66 | -1.290% | 41,220 | -9.342% |
| 2026-06-18 | 20.97 | 21.00 | 20.90 | 20.93 | -0.048% | 17,355 | -10.511% |
| 2026-06-17 | 20.96 | 21.00 | 20.90 | 20.94 | -0.143% | 17,215 | -10.554% |
| 2026-06-16 | 20.97 | 20.98 | 20.90 | 20.97 | +0.191% | 20,400 | -10.682% |
| 2026-06-15 | 20.85 | 21.03 | 20.85 | 20.93 | +0.144% | 14,911 | -10.511% |
| 2026-06-12 | 20.88 | 20.93 | 20.80 | 20.90 | -0.096% | 16,054 | -10.383% |
| 2026-06-11 | 20.78 | 20.94 | 20.78 | 20.92 | +0.674% | 20,360 | -10.468% |
| 2026-06-10 | 20.80 | 20.89 | 20.76 | 20.78 | -0.096% | 21,377 | -9.865% |
| 2026-06-09 | 20.87 | 20.87 | 20.67 | 20.80 | -0.096% | 17,396 | -9.952% |
| 2026-06-08 | 20.84 | 20.96 | 20.81 | 20.82 | +0.048% | 24,465 | -10.038% |
| 2026-06-05 | 20.89 | 20.96 | 20.77 | 20.81 | -0.478% | 15,353 | -9.995% |
| 2026-06-04 | 20.91 | 21.03 | 20.91 | 20.91 | -0.143% | 19,534 | -10.426% |
| 2026-06-03 | 21.05 | 21.10 | 20.90 | 20.94 | -0.946% | 28,816 | -10.554% |
| 2026-06-02 | 21.24 | 21.24 | 21.08 | 21.14 | -0.377% | 23,323 | -11.400% |
| 2026-06-01 | 21.10 | 21.22 | 21.07 | 21.22 | +0.569% | 26,982 | -11.734% |
| 2026-05-29 | 21.27 | 21.32 | 21.10 | 21.10 | -2.315% | 59,905 | -11.232% |
| 2026-05-28 | 21.48 | 21.62 | 21.48 | 21.60 | +0.093% | 15,292 | -13.287% |
| 2026-05-27 | 21.42 | 21.65 | 21.42 | 21.58 | +0.746% | 36,420 | -13.207% |
| 2026-05-26 | 21.42 | 21.50 | 21.42 | 21.42 | +0.141% | 17,770 | -12.559% |
| 2026-05-22 | 21.37 | 21.47 | 21.33 | 21.39 | +0.281% | 13,540 | -12.436% |
| 2026-05-21 | 21.48 | 21.53 | 21.28 | 21.33 | -0.698% | 39,357 | -12.189% |
| 2026-05-20 | 21.39 | 21.49 | 21.30 | 21.48 | +0.703% | 35,879 | -12.803% |
| 2026-05-19 | 21.47 | 21.50 | 21.33 | 21.33 | -1.158% | 34,797 | -12.189% |
| 2026-05-18 | 21.71 | 21.71 | 21.54 | 21.58 | -0.185% | 28,718 | -13.207% |
| 2026-05-15 | 21.69 | 21.73 | 21.60 | 21.62 | -0.643% | 46,599 | -13.367% |
| 2026-05-14 | 21.78 | 21.82 | 21.75 | 21.76 | -0.138% | 21,155 | -13.925% |
| 2026-05-13 | 21.75 | 21.79 | 21.74 | 21.79 | +0.092% | 16,640 | -14.043% |
| 2026-05-12 | 21.81 | 21.85 | 21.72 | 21.77 | -0.412% | 28,508 | -13.964% |
| 2026-05-11 | 21.81 | 21.89 | 21.81 | 21.86 | -0.046% | 26,036 | -14.318% |
| 2026-05-08 | 21.80 | 21.88 | 21.80 | 21.87 | +0.598% | 16,192 | -14.358% |
| 2026-05-07 | 21.74 | 21.81 | 21.72 | 21.74 | -0.138% | 17,961 | -13.845% |
| 2026-05-06 | 21.70 | 21.79 | 21.70 | 21.77 | +0.369% | 8,516 | -13.964% |
| 2026-05-05 | 21.73 | 21.77 | 21.64 | 21.69 | +0.185% | 11,384 | -13.647% |
| 2026-05-04 | 21.75 | 21.75 | 21.60 | 21.65 | -0.322% | 20,557 | -13.487% |
| 2026-05-01 | 21.70 | 21.78 | 21.70 | 21.72 | -0.184% | 9,868 | -13.766% |
| 2026-04-30 | 21.60 | 21.78 | 21.57 | 21.76 | +0.601% | 27,767 | -13.925% |
| 2026-04-29 | 21.78 | 21.78 | 21.63 | 21.63 | -0.780% | 21,940 | -13.407% |
| 2026-04-28 | 21.74 | 21.88 | 21.74 | 21.80 | -0.092% | 13,078 | -14.083% |
| 2026-04-27 | 21.90 | 21.90 | 21.82 | 21.82 | +0.092% | 15,514 | -14.161% |
| 2026-04-24 | 21.75 | 21.86 | 21.75 | 21.80 | +0.092% | 12,047 | -14.083% |
| 2026-04-23 | 21.70 | 21.85 | 21.65 | 21.78 | +0.276% | 21,311 | -14.004% |
| 2026-04-22 | 21.64 | 21.73 | 21.60 | 21.72 | +0.323% | 17,598 | -13.766% |
| 2026-04-21 | 21.66 | 21.69 | 21.57 | 21.65 | +0.185% | 14,703 | -13.487% |
| 2026-04-20 | 21.67 | 21.67 | 21.55 | 21.61 | -0.277% | 13,036 | -13.327% |
| 2026-04-17 | 21.68 | 21.77 | 21.65 | 21.67 | +0.417% | 9,138 | -13.567% |
| 2026-04-16 | 21.72 | 21.78 | 21.58 | 21.58 | -0.461% | 13,490 | -13.207% |
| 2026-04-15 | 21.62 | 21.77 | 21.62 | 21.68 | -0.046% | 10,994 | -13.607% |
| 2026-04-14 | 21.51 | 21.74 | 21.51 | 21.69 | +0.884% | 14,269 | -13.647% |
| 2026-04-13 | 21.44 | 21.55 | 21.44 | 21.50 | +0.093% | 18,183 | -12.884% |
| 2026-04-10 | 21.47 | 21.55 | 21.46 | 21.48 | -0.371% | 21,784 | -12.803% |
| 2026-04-09 | 21.44 | 21.59 | 21.42 | 21.56 | +0.093% | 21,428 | -13.126% |
| 2026-04-08 | 21.38 | 21.54 | 21.20 | 21.54 | +1.796% | 23,836 | -13.045% |
| 2026-04-07 | 21.14 | 21.19 | 21.05 | 21.16 | -0.142% | 21,065 | -11.484% |
| 2026-04-06 | 21.10 | 21.24 | 21.05 | 21.19 | +0.474% | 38,941 | -11.609% |
| 2026-04-02 | 20.98 | 21.16 | 20.96 | 21.09 | +0.429% | 33,842 | -11.190% |
| 2026-04-01 | 20.77 | 21.05 | 20.73 | 21.00 | +1.156% | 64,727 | -10.810% |
| 2026-03-31 | 20.80 | 20.90 | 20.50 | 20.76 | -0.144% | 213,172 | -9.778% |
| 2026-03-30 | 21.04 | 21.04 | 20.75 | 20.79 | -0.431% | 24,519 | -9.909% |
| 2026-03-27 | 20.98 | 21.00 | 20.80 | 20.88 | -0.571% | 22,468 | -10.297% |
| 2026-03-26 | 21.04 | 21.20 | 20.96 | 21.00 | -0.709% | 26,866 | -10.810% |
| 2026-03-25 | 21.21 | 21.32 | 21.15 | 21.15 | +0.047% | 22,942 | -11.442% |
| 2026-03-24 | 21.15 | 21.21 | 21.12 | 21.14 | -0.142% | 18,867 | -11.400% |
| 2026-03-23 | 21.21 | 21.33 | 21.16 | 21.17 | 0.000% | 28,063 | -11.526% |
| 2026-03-20 | 21.43 | 21.56 | 21.16 | 21.17 | -1.581% | 23,422 | -11.526% |
| 2026-03-19 | 21.50 | 21.55 | 21.43 | 21.51 | +0.047% | 33,720 | -12.924% |
| 2026-03-18 | 21.63 | 21.72 | 21.50 | 21.50 | -0.830% | 15,822 | -12.884% |
| 2026-03-17 | 21.74 | 21.78 | 21.68 | 21.68 | -0.139% | 11,636 | -13.607% |
| 2026-03-16 | 21.98 | 21.98 | 21.71 | 21.71 | -0.822% | 23,217 | -13.727% |
| 2026-03-13 | 21.87 | 21.99 | 21.87 | 21.89 | -0.409% | 35,058 | -14.436% |
| 2026-03-12 | 21.95 | 22.00 | 21.83 | 21.98 | +0.137% | 54,529 | -14.786% |
| 2026-03-11 | 22.09 | 22.09 | 21.95 | 21.95 | -0.363% | 12,780 | -14.670% |
| 2026-03-10 | 22.04 | 22.08 | 22.00 | 22.03 | +0.136% | 9,635 | -14.980% |
| 2026-03-09 | 22.00 | 22.07 | 21.95 | 22.00 | -0.632% | 26,771 | -14.864% |
| 2026-03-06 | 22.20 | 22.20 | 22.02 | 22.14 | -0.404% | 19,018 | -15.402% |
| 2026-03-05 | 22.17 | 22.23 | 22.13 | 22.23 | -0.180% | 18,445 | -15.744% |
| 2026-03-04 | 22.30 | 22.30 | 22.20 | 22.27 | +0.045% | 8,292 | -15.896% |
| 2026-03-03 | 22.15 | 22.27 | 22.08 | 22.26 | -0.269% | 22,996 | -15.858% |
| 2026-03-02 | 22.07 | 22.32 | 22.07 | 22.32 | +0.813% | 55,059 | -16.084% |
| 2026-02-27 | 22.26 | 22.26 | 22.03 | 22.14 | -1.775% | 147,777 | -15.402% |
| 2026-02-26 | 22.57 | 22.59 | 22.49 | 22.54 | -0.177% | 25,284 | -16.903% |
| 2026-02-25 | 22.52 | 22.58 | 22.45 | 22.58 | +0.356% | 28,060 | -17.050% |
| 2026-02-24 | 22.52 | 22.53 | 22.42 | 22.50 | -0.044% | 23,797 | -16.756% |
| 2026-02-23 | 22.50 | 22.52 | 22.42 | 22.51 | +0.044% | 31,389 | -16.793% |
| 2026-02-20 | 22.39 | 22.53 | 22.39 | 22.50 | +0.178% | 25,380 | -16.756% |
| 2026-02-19 | 22.51 | 22.51 | 22.35 | 22.46 | -0.045% | 42,363 | -16.607% |
| 2026-02-18 | 22.45 | 22.57 | 22.42 | 22.47 | +0.089% | 36,259 | -16.644% |
| 2026-02-17 | 22.31 | 22.45 | 22.31 | 22.45 | +0.718% | 28,164 | -16.570% |
| 2026-02-13 | 22.31 | 22.34 | 22.27 | 22.29 | +0.270% | 13,799 | -15.971% |
| 2026-02-12 | 22.29 | 22.34 | 22.22 | 22.23 | -0.448% | 30,194 | -15.744% |
| 2026-02-11 | 22.23 | 22.34 | 22.17 | 22.33 | +0.450% | 20,918 | -16.122% |
| 2026-02-10 | 22.22 | 22.23 | 22.18 | 22.23 | +0.045% | 16,180 | -15.744% |
| 2026-02-09 | 22.23 | 22.23 | 22.19 | 22.22 | +0.045% | 10,052 | -15.707% |
| 2026-02-06 | 22.21 | 22.25 | 22.11 | 22.21 | +0.181% | 21,312 | -15.669% |
| 2026-02-05 | 22.21 | 22.22 | 22.10 | 22.17 | +0.022% | 20,829 | -15.516% |
| 2026-02-04 | 22.23 | 22.23 | 22.14 | 22.16 | -0.180% | 9,822 | -15.497% |
| 2026-02-03 | 22.26 | 22.27 | 22.11 | 22.20 | -0.180% | 15,357 | -15.650% |
| 2026-02-02 | 22.23 | 22.28 | 22.21 | 22.25 | +0.158% | 19,609 | -15.801% |
| 2026-01-30 | 22.19 | 22.22 | 22.13 | 22.21 | +0.090% | 22,232 | -15.669% |
| 2026-01-29 | 22.22 | 22.23 | 22.10 | 22.19 | -0.135% | 18,544 | -15.593% |
| 2026-01-28 | 22.27 | 22.27 | 22.15 | 22.22 | -0.180% | 21,853 | -15.707% |
| 2026-01-27 | 22.25 | 22.29 | 22.20 | 22.26 | +0.045% | 21,396 | -15.858% |
| 2026-01-26 | 22.20 | 22.27 | 22.18 | 22.25 | +0.090% | 18,431 | -15.820% |
| 2026-01-23 | 22.14 | 22.23 | 22.11 | 22.23 | +0.407% | 13,474 | -15.744% |
| 2026-01-22 | 22.10 | 22.17 | 22.07 | 22.14 | +0.363% | 15,151 | -15.402% |
| 2026-01-21 | 22.10 | 22.10 | 21.89 | 22.06 | +0.091% | 30,042 | -15.095% |
| 2026-01-20 | 22.06 | 22.11 | 22.00 | 22.04 | -0.542% | 30,232 | -15.018% |
| 2026-01-16 | 22.20 | 22.28 | 22.12 | 22.16 | -0.449% | 36,888 | -15.478% |
| 2026-01-15 | 22.23 | 22.30 | 22.18 | 22.26 | +0.361% | 22,997 | -15.858% |
| 2026-01-14 | 22.11 | 22.19 | 22.06 | 22.18 | +0.317% | 34,949 | -15.555% |
| 2026-01-13 | 22.10 | 22.19 | 22.01 | 22.11 | +0.363% | 31,002 | -15.287% |
| 2026-01-12 | 21.99 | 22.07 | 21.95 | 22.03 | +0.136% | 16,776 | -14.980% |
| 2026-01-09 | 21.95 | 22.08 | 21.95 | 22.00 | +0.228% | 19,273 | -14.864% |
| 2026-01-08 | 21.96 | 22.04 | 21.90 | 21.95 | +0.046% | 30,242 | -14.670% |
| 2026-01-07 | 21.94 | 21.99 | 21.87 | 21.94 | +0.274% | 19,020 | -14.631% |
| 2026-01-06 | 21.89 | 21.91 | 21.77 | 21.88 | -0.228% | 26,661 | -14.397% |
| 2026-01-05 | 21.92 | 22.06 | 21.84 | 21.93 | +0.320% | 49,960 | -14.592% |
| 2026-01-02 | 21.70 | 21.88 | 21.70 | 21.86 | +1.157% | 25,157 | -14.318% |
| 2025-12-31 | 21.60 | 21.67 | 21.55 | 21.61 | -0.046% | 77,623 | -13.327% |
| 2025-12-30 | 21.63 | 21.67 | 21.57 | 21.62 | -0.046% | 56,286 | -13.367% |
| 2025-12-29 | 21.62 | 21.70 | 21.60 | 21.63 | -0.277% | 41,488 | -13.407% |
| 2025-12-26 | 21.63 | 21.70 | 21.63 | 21.69 | +0.185% | 19,964 | -13.647% |
| 2025-12-24 | 21.60 | 21.71 | 21.60 | 21.65 | +0.046% | 14,834 | -13.487% |
| 2025-12-23 | 21.66 | 21.82 | 21.60 | 21.64 | -0.276% | 27,180 | -13.447% |
| 2025-12-22 | 21.81 | 21.89 | 21.70 | 21.70 | -0.367% | 33,037 | -13.687% |
| 2025-12-19 | 21.76 | 21.86 | 21.76 | 21.78 | -0.252% | 33,398 | -14.004% |
| 2025-12-18 | 21.89 | 21.99 | 21.78 | 21.84 | +0.299% | 33,885 | -14.220% |
| 2025-12-17 | 21.83 | 21.92 | 21.73 | 21.77 | -0.275% | 29,974 | -13.964% |
| 2025-12-16 | 21.78 | 21.87 | 21.75 | 21.83 | +0.414% | 43,866 | -14.201% |
| 2025-12-15 | 21.67 | 21.82 | 21.67 | 21.74 | +0.323% | 44,094 | -13.845% |
| 2025-12-12 | 21.75 | 21.95 | 21.65 | 21.67 | -0.869% | 31,537 | -13.567% |
| 2025-12-11 | 21.75 | 21.96 | 21.66 | 21.86 | +0.645% | 41,645 | -14.318% |
| 2025-12-10 | 21.67 | 21.85 | 21.66 | 21.72 | +0.231% | 20,143 | -13.766% |
| 2025-12-09 | 21.65 | 21.74 | 21.58 | 21.67 | +0.510% | 54,183 | -13.567% |
| 2025-12-08 | 21.55 | 21.63 | 21.50 | 21.56 | -0.046% | 29,508 | -13.126% |
| 2025-12-05 | 21.57 | 21.69 | 21.54 | 21.57 | 0.000% | 30,342 | -13.166% |
| 2025-12-04 | 21.68 | 21.76 | 21.57 | 21.57 | -0.613% | 28,228 | -13.166% |
| 2025-12-03 | 21.71 | 21.76 | 21.62 | 21.70 | +0.245% | 34,219 | -13.699% |
| 2025-12-02 | 21.65 | 21.70 | 21.54 | 21.65 | +0.231% | 42,655 | -13.487% |
| 2025-12-01 | 21.63 | 21.70 | 21.60 | 21.60 | -0.369% | 53,315 | -13.287% |
| 2025-11-28 | 21.78 | 21.89 | 21.58 | 21.68 | -1.900% | 53,145 | -13.607% |
| 2025-11-26 | 22.12 | 22.22 | 22.07 | 22.10 | +0.181% | 29,744 | -15.249% |
| 2025-11-25 | 22.02 | 22.17 | 22.01 | 22.06 | +0.209% | 22,072 | -15.095% |
| 2025-11-24 | 22.08 | 22.08 | 21.95 | 22.01 | +0.246% | 17,810 | -14.918% |
| 2025-11-21 | 21.83 | 22.04 | 21.76 | 21.96 | +0.596% | 15,586 | -14.709% |
| 2025-11-20 | 22.00 | 22.10 | 21.77 | 21.83 | -0.592% | 26,596 | -14.201% |
| 2025-11-19 | 21.91 | 22.00 | 21.88 | 21.96 | -0.179% | 16,207 | -14.709% |
| 2025-11-18 | 22.10 | 22.22 | 21.91 | 22.00 | +0.179% | 17,975 | -14.861% |
| 2025-11-17 | 22.24 | 22.32 | 21.90 | 21.96 | -1.569% | 26,643 | -14.709% |
| 2025-11-14 | 22.28 | 22.45 | 22.28 | 22.31 | 0.000% | 20,314 | -16.047% |
| 2025-11-13 | 22.61 | 22.61 | 22.30 | 22.31 | -1.414% | 22,412 | -16.047% |
| 2025-11-12 | 22.84 | 22.87 | 22.62 | 22.63 | -0.963% | 23,835 | -17.234% |
| 2025-11-11 | 22.73 | 22.85 | 22.68 | 22.85 | +0.572% | 25,991 | -18.031% |
| 2025-11-10 | 22.63 | 22.73 | 22.63 | 22.72 | +0.709% | 10,891 | -17.562% |
| 2025-11-07 | 22.65 | 22.73 | 22.54 | 22.56 | -0.353% | 16,882 | -16.977% |
| 2025-11-06 | 22.65 | 22.73 | 22.58 | 22.64 | -0.132% | 21,370 | -17.270% |
| 2025-11-05 | 22.58 | 22.75 | 22.58 | 22.67 | +0.310% | 25,370 | -17.380% |
| 2025-11-04 | 22.55 | 22.63 | 22.43 | 22.60 | -0.133% | 25,474 | -17.124% |
| 2025-11-03 | 22.73 | 22.75 | 22.56 | 22.63 | -0.044% | 19,195 | -17.234% |
| 2025-10-31 | 22.70 | 22.83 | 22.57 | 22.64 | -0.440% | 46,537 | -17.270% |
| 2025-10-30 | 22.95 | 22.95 | 22.74 | 22.74 | -0.829% | 25,033 | -17.634% |
| 2025-10-29 | 23.11 | 23.11 | 22.93 | 22.93 | -0.348% | 7,649 | -18.317% |
| 2025-10-28 | 23.00 | 23.12 | 23.00 | 23.01 | -0.174% | 15,220 | -18.601% |
| 2025-10-27 | 23.04 | 23.12 | 22.97 | 23.05 | +0.043% | 14,585 | -18.742% |
| 2025-10-24 | 22.96 | 23.05 | 22.95 | 23.04 | +0.436% | 16,158 | -18.707% |
| 2025-10-23 | 22.87 | 22.99 | 22.85 | 22.94 | +0.044% | 12,895 | -18.352% |
| 2025-10-22 | 23.00 | 23.00 | 22.85 | 22.93 | -0.607% | 23,405 | -18.317% |
| 2025-10-21 | 22.99 | 23.09 | 22.98 | 23.07 | +0.348% | 15,936 | -18.812% |
| 2025-10-20 | 22.93 | 23.05 | 22.88 | 22.99 | +0.613% | 27,540 | -18.530% |
| 2025-10-17 | 22.84 | 22.93 | 22.81 | 22.85 | +0.263% | 14,735 | -18.031% |
| 2025-10-16 | 22.84 | 22.89 | 22.78 | 22.79 | +0.044% | 26,265 | -17.815% |
| 2025-10-15 | 22.69 | 22.86 | 22.69 | 22.78 | +0.352% | 22,296 | -17.779% |
| 2025-10-14 | 22.62 | 22.79 | 22.62 | 22.70 | +0.044% | 18,424 | -17.489% |
| 2025-10-13 | 22.63 | 22.83 | 22.58 | 22.69 | +0.800% | 13,485 | -17.453% |
| 2025-10-10 | 22.80 | 22.86 | 22.51 | 22.51 | -1.142% | 18,546 | -16.793% |
| 2025-10-09 | 22.92 | 22.92 | 22.75 | 22.77 | -0.784% | 21,775 | -17.743% |
| 2025-10-08 | 22.96 | 23.04 | 22.92 | 22.95 | +0.087% | 14,257 | -18.388% |
| 2025-10-07 | 22.95 | 22.95 | 22.90 | 22.93 | 0.000% | 13,431 | -18.317% |
| 2025-10-06 | 22.91 | 23.03 | 22.90 | 22.93 | -0.391% | 13,024 | -18.317% |
| 2025-10-03 | 23.10 | 23.17 | 23.00 | 23.02 | -0.217% | 16,856 | -18.636% |
| 2025-10-02 | 23.21 | 23.23 | 23.01 | 23.07 | -0.259% | 23,276 | -18.812% |
| 2025-10-01 | 22.80 | 23.13 | 22.80 | 23.13 | +1.805% | 19,767 | -19.023% |
| 2025-09-30 | 23.00 | 23.00 | 22.61 | 22.72 | -0.829% | 70,489 | -17.562% |
| 2025-09-29 | 23.01 | 23.03 | 22.84 | 22.91 | -0.435% | 21,128 | -18.245% |
| 2025-09-26 | 23.23 | 23.35 | 23.00 | 23.01 | -0.904% | 26,685 | -18.601% |
| 2025-09-25 | 23.56 | 23.56 | 23.21 | 23.22 | -1.191% | 26,840 | -19.337% |
| 2025-09-24 | 23.65 | 23.65 | 23.42 | 23.50 | -0.634% | 18,872 | -20.298% |
| 2025-09-23 | 23.77 | 23.89 | 23.61 | 23.65 | -0.505% | 25,744 | -20.803% |
| 2025-09-22 | 23.81 | 23.94 | 23.77 | 23.77 | -0.377% | 9,123 | -21.203% |
| 2025-09-19 | 23.89 | 23.91 | 23.77 | 23.86 | -0.167% | 17,751 | -21.500% |
| 2025-09-18 | 23.99 | 23.99 | 23.87 | 23.90 | -0.375% | 11,218 | -21.632% |
| 2025-09-17 | 23.88 | 24.04 | 23.83 | 23.99 | +0.419% | 19,311 | -21.926% |
| 2025-09-16 | 24.00 | 24.02 | 23.80 | 23.89 | -0.256% | 39,229 | -21.599% |
| 2025-09-15 | 23.77 | 24.00 | 23.77 | 23.95 | +0.678% | 28,596 | -21.799% |
| 2025-09-12 | 23.67 | 23.79 | 23.57 | 23.79 | +0.635% | 21,574 | -21.269% |
| 2025-09-11 | 23.53 | 23.68 | 23.47 | 23.64 | +0.639% | 14,571 | -20.770% |
| 2025-09-10 | 23.35 | 23.52 | 23.35 | 23.49 | +0.385% | 7,765 | -20.264% |
| 2025-09-09 | 23.43 | 23.43 | 23.28 | 23.40 | -0.128% | 11,118 | -19.957% |
| 2025-09-08 | 23.29 | 23.43 | 23.24 | 23.43 | +0.688% | 23,666 | -20.060% |
| 2025-09-05 | 23.14 | 23.31 | 23.14 | 23.27 | +1.042% | 64,059 | -19.510% |
| 2025-09-04 | 23.02 | 23.07 | 22.91 | 23.03 | +0.261% | 24,548 | -18.671% |
| 2025-09-03 | 22.92 | 22.98 | 22.82 | 22.97 | +0.701% | 11,483 | -18.459% |
| 2025-09-02 | 22.75 | 22.92 | 22.75 | 22.81 | +0.044% | 24,043 | -17.887% |
| 2025-08-29 | 23.20 | 23.20 | 22.78 | 22.80 | -3.061% | 106,907 | -17.851% |
| 2025-08-28 | 23.50 | 23.54 | 23.46 | 23.52 | +0.085% | 14,420 | -20.366% |
| 2025-08-27 | 23.47 | 23.53 | 23.45 | 23.50 | +0.085% | 21,988 | -20.298% |
| 2025-08-26 | 23.50 | 23.54 | 23.45 | 23.48 | +0.043% | 16,410 | -20.230% |
| 2025-08-25 | 23.48 | 23.52 | 23.41 | 23.47 | +0.175% | 11,933 | -20.196% |
| 2025-08-22 | 23.40 | 23.49 | 23.30 | 23.43 | +0.467% | 17,322 | -20.056% |
| 2025-08-21 | 23.28 | 23.39 | 23.21 | 23.32 | -0.086% | 29,282 | -19.683% |
| 2025-08-20 | 23.16 | 23.34 | 23.15 | 23.34 | +0.517% | 14,394 | -19.751% |
| 2025-08-19 | 23.01 | 23.23 | 22.98 | 23.22 | +0.913% | 29,547 | -19.337% |
| 2025-08-18 | 22.98 | 23.01 | 22.97 | 23.01 | +0.043% | 5,753 | -18.601% |
| 2025-08-15 | 22.92 | 23.03 | 22.87 | 23.00 | +0.043% | 12,363 | -18.565% |
| 2025-08-14 | 23.01 | 23.02 | 22.92 | 22.99 | -0.130% | 8,008 | -18.530% |
| 2025-08-13 | 22.91 | 23.04 | 22.90 | 23.02 | +0.744% | 12,798 | -18.636% |
| 2025-08-12 | 22.77 | 22.85 | 22.75 | 22.85 | +0.616% | 11,513 | -18.031% |
| 2025-08-11 | 22.63 | 22.73 | 22.63 | 22.71 | 0.000% | 11,353 | -17.525% |
| 2025-08-08 | 22.68 | 22.71 | 22.63 | 22.71 | +0.132% | 9,793 | -17.525% |
| 2025-08-07 | 22.89 | 22.89 | 22.64 | 22.68 | -0.961% | 16,841 | -17.416% |
| 2025-08-06 | 22.99 | 23.13 | 22.81 | 22.90 | -0.370% | 34,305 | -18.210% |
| 2025-08-05 | 22.90 | 23.00 | 22.82 | 22.99 | +0.328% | 16,423 | -18.512% |
| 2025-08-04 | 22.63 | 22.98 | 22.58 | 22.91 | +1.506% | 30,797 | -18.245% |
| 2025-08-01 | 22.51 | 22.60 | 22.46 | 22.57 | +0.267% | 8,325 | -17.014% |
| 2025-07-31 | 22.25 | 22.51 | 22.19 | 22.51 | +1.351% | 71,724 | -16.793% |
| 2025-07-30 | 22.14 | 22.23 | 22.08 | 22.21 | -0.090% | 11,439 | -15.669% |
| 2025-07-29 | 22.02 | 22.26 | 22.02 | 22.23 | +0.543% | 11,808 | -15.744% |
| 2025-07-28 | 22.15 | 22.15 | 22.00 | 22.11 | +0.045% | 30,869 | -15.287% |
| 2025-07-25 | 22.00 | 22.16 | 22.00 | 22.10 | +0.409% | 20,753 | -15.249% |
| 2025-07-24 | 21.85 | 22.05 | 21.81 | 22.01 | +0.456% | 18,011 | -14.902% |
| 2025-07-23 | 22.01 | 22.01 | 21.87 | 21.91 | -0.273% | 12,026 | -14.514% |
| 2025-07-22 | 22.04 | 22.17 | 21.94 | 21.97 | +0.091% | 10,837 | -14.747% |
| 2025-07-21 | 22.01 | 22.12 | 21.88 | 21.95 | -0.181% | 13,767 | -14.670% |
| 2025-07-18 | 22.06 | 22.06 | 21.90 | 21.99 | +0.045% | 16,512 | -14.825% |
| 2025-07-17 | 21.88 | 22.08 | 21.84 | 21.98 | +0.826% | 15,869 | -14.786% |
| 2025-07-16 | 22.01 | 22.02 | 21.79 | 21.80 | -0.457% | 21,962 | -14.083% |
| 2025-07-15 | 22.14 | 22.14 | 21.84 | 21.90 | -0.545% | 33,627 | -14.475% |
| 2025-07-14 | 22.00 | 22.12 | 21.91 | 22.02 | -0.407% | 23,857 | -14.941% |
| 2025-07-11 | 22.19 | 22.23 | 21.97 | 22.11 | -0.450% | 16,258 | -15.287% |
| 2025-07-10 | 22.05 | 22.23 | 22.00 | 22.21 | +1.054% | 21,575 | -15.669% |
| 2025-07-09 | 21.89 | 22.01 | 21.87 | 21.98 | +0.175% | 10,556 | -14.780% |
| 2025-07-08 | 21.73 | 21.94 | 21.73 | 21.94 | +0.735% | 22,066 | -14.631% |
| 2025-07-07 | 21.80 | 21.84 | 21.72 | 21.78 | +0.184% | 29,541 | -14.004% |
| 2025-07-03 | 21.80 | 21.87 | 21.73 | 21.74 | -0.458% | 29,331 | -13.845% |
| 2025-07-02 | 21.46 | 21.85 | 21.46 | 21.84 | +1.487% | 25,411 | -14.240% |
| 2025-07-01 | 21.35 | 21.56 | 21.35 | 21.52 | +0.985% | 31,516 | -12.965% |
| 2025-06-30 | 21.44 | 21.54 | 21.25 | 21.31 | -0.560% | 109,005 | -12.107% |
| 2025-06-27 | 21.53 | 21.64 | 21.35 | 21.43 | -0.743% | 49,616 | -12.599% |
| 2025-06-26 | 21.51 | 21.62 | 21.48 | 21.59 | +0.388% | 57,327 | -13.248% |
| 2025-06-25 | 21.53 | 21.54 | 21.48 | 21.51 | +0.079% | 14,299 | -12.912% |
| 2025-06-24 | 21.46 | 21.56 | 21.39 | 21.49 | +0.514% | 25,955 | -12.843% |
| 2025-06-23 | 21.35 | 21.45 | 21.35 | 21.38 | +0.281% | 10,426 | -12.395% |
| 2025-06-20 | 21.31 | 21.41 | 21.30 | 21.32 | +0.094% | 14,627 | -12.148% |
| 2025-06-18 | 21.20 | 21.38 | 21.20 | 21.30 | +0.235% | 21,303 | -12.066% |
| 2025-06-17 | 21.33 | 21.34 | 21.24 | 21.25 | -0.141% | 17,391 | -11.859% |
| 2025-06-16 | 21.32 | 21.37 | 21.25 | 21.28 | -0.375% | 15,102 | -11.983% |
| 2025-06-13 | 21.40 | 21.41 | 21.25 | 21.36 | -0.187% | 22,500 | -12.313% |
| 2025-06-12 | 21.46 | 21.49 | 21.36 | 21.40 | -0.140% | 19,367 | -12.477% |
| 2025-06-11 | 21.50 | 21.56 | 21.43 | 21.43 | -0.279% | 32,124 | -12.599% |
| 2025-06-10 | 21.45 | 21.51 | 21.41 | 21.49 | -0.047% | 35,284 | -12.843% |
| 2025-06-09 | 21.41 | 21.53 | 21.40 | 21.50 | +0.420% | 32,836 | -12.884% |
| 2025-06-06 | 21.52 | 21.54 | 21.41 | 21.41 | -0.534% | 26,600 | -12.518% |
| 2025-06-05 | 21.47 | 21.57 | 21.47 | 21.52 | +0.490% | 29,785 | -12.985% |
| 2025-06-04 | 21.32 | 21.44 | 21.26 | 21.42 | +0.611% | 18,309 | -12.558% |
| 2025-06-03 | 21.20 | 21.33 | 21.20 | 21.29 | +0.425% | 29,419 | -12.024% |
| 2025-06-02 | 21.16 | 21.23 | 21.05 | 21.20 | 0.000% | 43,315 | -11.651% |
| 2025-05-30 | 21.15 | 21.27 | 21.08 | 21.20 | -1.304% | 98,731 | -11.651% |
| 2025-05-29 | 21.32 | 21.48 | 21.32 | 21.48 | +0.892% | 41,459 | -12.803% |
| 2025-05-28 | 21.34 | 21.45 | 21.29 | 21.29 | -0.700% | 41,880 | -12.024% |
| 2025-05-27 | 21.32 | 21.44 | 21.19 | 21.44 | +0.894% | 45,025 | -12.640% |
| 2025-05-23 | 21.23 | 21.25 | 21.16 | 21.25 | -0.047% | 15,191 | -11.859% |
| 2025-05-22 | 21.18 | 21.30 | 21.16 | 21.26 | +0.235% | 21,506 | -11.900% |
| 2025-05-21 | 21.56 | 21.56 | 21.21 | 21.21 | -2.010% | 35,017 | -11.693% |
| 2025-05-20 | 21.51 | 21.72 | 21.51 | 21.64 | +0.249% | 41,133 | -13.467% |
| 2025-05-19 | 21.49 | 21.59 | 21.43 | 21.59 | +0.238% | 16,094 | -13.252% |
| 2025-05-16 | 21.59 | 21.59 | 21.47 | 21.54 | +0.166% | 25,114 | -13.045% |
| 2025-05-15 | 21.47 | 21.58 | 21.43 | 21.50 | +0.254% | 14,527 | -12.902% |
| 2025-05-14 | 21.46 | 21.50 | 21.42 | 21.45 | -0.410% | 15,937 | -12.681% |
| 2025-05-13 | 21.54 | 21.57 | 21.48 | 21.54 | +0.086% | 7,466 | -13.039% |
| 2025-05-12 | 21.57 | 21.76 | 21.50 | 21.52 | +0.046% | 29,172 | -12.965% |
| 2025-05-09 | 21.51 | 21.51 | 21.45 | 21.51 | +0.140% | 15,092 | -12.924% |
| 2025-05-08 | 21.50 | 21.61 | 21.48 | 21.48 | -0.047% | 17,625 | -12.803% |
| 2025-05-07 | 21.47 | 21.58 | 21.42 | 21.49 | +0.093% | 7,000 | -12.843% |
| 2025-05-06 | 21.40 | 21.47 | 21.32 | 21.47 | +0.233% | 16,142 | -12.762% |
| 2025-05-05 | 21.50 | 21.55 | 21.41 | 21.42 | -0.649% | 18,738 | -12.558% |
| 2025-05-02 | 21.56 | 21.69 | 21.49 | 21.56 | -0.046% | 8,267 | -13.126% |
| 2025-05-01 | 21.60 | 21.67 | 21.47 | 21.57 | 0.000% | 25,657 | -13.166% |
| 2025-04-30 | 21.69 | 21.69 | 21.51 | 21.57 | -0.691% | 20,145 | -13.166% |
| 2025-04-29 | 21.74 | 21.78 | 21.66 | 21.72 | -0.092% | 10,736 | -13.766% |
| 2025-04-28 | 21.69 | 21.74 | 21.60 | 21.74 | +0.231% | 24,515 | -13.845% |
| 2025-04-25 | 21.64 | 21.73 | 21.56 | 21.69 | -0.092% | 20,676 | -13.647% |
| 2025-04-24 | 21.70 | 21.79 | 21.61 | 21.71 | +0.277% | 29,188 | -13.726% |
| 2025-04-23 | 21.56 | 21.73 | 21.56 | 21.65 | +1.310% | 21,323 | -13.487% |
| 2025-04-22 | 21.27 | 21.39 | 21.27 | 21.37 | +0.693% | 14,614 | -12.354% |
| 2025-04-21 | 21.29 | 21.29 | 21.20 | 21.22 | -0.408% | 16,243 | -11.747% |
| 2025-04-17 | 21.39 | 21.39 | 21.26 | 21.31 | +0.188% | 23,770 | -12.107% |
| 2025-04-16 | 21.10 | 21.38 | 21.10 | 21.27 | -0.328% | 11,085 | -11.942% |
| 2025-04-15 | 21.39 | 21.52 | 21.32 | 21.34 | 0.000% | 25,871 | -12.231% |