SOJD
The Southern Company Series 2020A 4.95% Junior Subordinated Notes due January 30, 2080
stockNYSEStructured Product
Market OpenOct 5, 2026 2:26:10 PM EDT
17.79USD-0.836%(-0.15)78,529
SOJD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.90 | 17.90 | 17.79 | 17.79 | -0.836% | 78,529 | 0.000% |
| 2026-10-02 | 18.01 | 18.08 | 17.86 | 17.94 | +0.168% | 146,853 | -0.836% |
| 2026-10-01 | 17.25 | 17.99 | 17.18 | 17.91 | +3.287% | 288,220 | -0.670% |
| 2026-09-30 | 17.30 | 17.34 | 17.24 | 17.34 | -0.858% | 253,613 | +2.595% |
| 2026-09-29 | 17.58 | 17.58 | 17.37 | 17.49 | -0.114% | 140,581 | +1.715% |
| 2026-09-28 | 17.61 | 17.64 | 17.51 | 17.51 | -1.241% | 96,721 | +1.599% |
| 2026-09-25 | 17.69 | 17.73 | 17.58 | 17.73 | -0.225% | 109,474 | +0.338% |
| 2026-09-24 | 17.56 | 17.77 | 17.56 | 17.77 | +0.339% | 118,891 | +0.113% |
| 2026-09-23 | 17.55 | 17.72 | 17.55 | 17.71 | -0.840% | 116,783 | +0.452% |
| 2026-09-22 | 18.06 | 18.07 | 17.73 | 17.86 | -0.833% | 114,863 | -0.392% |
| 2026-09-21 | 18.17 | 18.17 | 17.94 | 18.01 | -0.771% | 134,434 | -1.222% |
| 2026-09-18 | 18.14 | 18.15 | 18.14 | 18.15 | +0.166% | 64,287 | -1.983% |
| 2026-09-17 | 18.19 | 18.19 | 18.05 | 18.12 | +0.499% | 143,670 | -1.821% |
| 2026-09-16 | 17.61 | 18.08 | 17.61 | 18.03 | +2.501% | 330,163 | -1.331% |
| 2026-09-15 | 17.78 | 17.87 | 17.33 | 17.59 | -1.180% | 387,625 | +1.137% |
| 2026-09-14 | 17.78 | 17.89 | 17.76 | 17.80 | 0.000% | 88,382 | -0.056% |
| 2026-09-11 | 17.91 | 17.96 | 17.80 | 17.80 | +0.282% | 106,504 | -0.056% |
| 2026-09-10 | 17.76 | 17.76 | 17.75 | 17.75 | -1.498% | 111,360 | +0.225% |
| 2026-09-09 | 17.97 | 18.03 | 17.82 | 18.02 | -0.111% | 142,816 | -1.276% |
| 2026-09-08 | 18.24 | 18.24 | 18.04 | 18.04 | -0.934% | 99,879 | -1.386% |
| 2026-09-04 | 18.17 | 18.27 | 18.15 | 18.21 | -0.055% | 109,315 | -2.306% |
| 2026-09-03 | 18.22 | 18.22 | 18.18 | 18.22 | -0.600% | 80,545 | -2.360% |
| 2026-09-02 | 18.20 | 18.34 | 18.08 | 18.33 | +1.383% | 175,398 | -2.946% |
| 2026-09-01 | 18.24 | 18.24 | 18.07 | 18.08 | -0.986% | 84,734 | -1.604% |
| 2026-08-31 | 18.32 | 18.32 | 18.15 | 18.26 | -0.761% | 90,584 | -2.574% |
| 2026-08-28 | 18.50 | 18.50 | 18.40 | 18.40 | -0.915% | 63,577 | -3.315% |
| 2026-08-27 | 18.60 | 18.61 | 18.56 | 18.57 | 0.000% | 67,811 | -4.200% |
| 2026-08-26 | 18.54 | 18.58 | 18.52 | 18.57 | -0.108% | 93,983 | -4.200% |
| 2026-08-25 | 18.57 | 18.59 | 18.51 | 18.59 | +0.893% | 107,846 | -4.303% |
| 2026-08-24 | 18.33 | 18.48 | 18.33 | 18.43 | +1.183% | 116,808 | -3.449% |
| 2026-08-21 | 18.25 | 18.25 | 18.16 | 18.21 | -0.492% | 64,296 | -2.306% |
| 2026-08-20 | 18.35 | 18.35 | 18.26 | 18.30 | -0.489% | 66,433 | -2.787% |
| 2026-08-19 | 18.25 | 18.39 | 18.25 | 18.39 | +1.044% | 93,714 | -3.263% |
| 2026-08-18 | 18.17 | 18.23 | 18.17 | 18.20 | -0.546% | 79,798 | -2.253% |
| 2026-08-17 | 18.48 | 18.48 | 18.30 | 18.30 | -0.705% | 102,032 | -2.787% |
| 2026-08-14 | 18.45 | 18.46 | 18.43 | 18.43 | -0.593% | 63,762 | -3.473% |
| 2026-08-13 | 18.52 | 18.54 | 18.52 | 18.54 | +0.325% | 53,127 | -4.045% |
| 2026-08-12 | 18.49 | 18.49 | 18.48 | 18.48 | -0.216% | 67,954 | -3.734% |
| 2026-08-11 | 18.51 | 18.52 | 18.51 | 18.52 | -0.054% | 57,015 | -3.942% |
| 2026-08-10 | 18.52 | 18.53 | 18.49 | 18.53 | -0.376% | 85,616 | -3.994% |
| 2026-08-07 | 18.58 | 18.60 | 18.58 | 18.60 | 0.000% | 41,440 | -4.355% |
| 2026-08-06 | 18.63 | 18.63 | 18.58 | 18.60 | -0.588% | 52,044 | -4.355% |
| 2026-08-05 | 18.72 | 18.76 | 18.71 | 18.71 | -0.637% | 74,446 | -4.917% |
| 2026-08-04 | 18.84 | 18.84 | 18.83 | 18.83 | +0.053% | 73,907 | -5.523% |
| 2026-08-03 | 18.82 | 18.82 | 18.82 | 18.82 | +0.266% | 49,724 | -5.473% |
| 2026-07-31 | 18.68 | 18.77 | 18.68 | 18.77 | +0.321% | 164,034 | -5.221% |
| 2026-07-30 | 18.68 | 18.72 | 18.68 | 18.71 | +0.646% | 91,384 | -4.917% |
| 2026-07-29 | 18.69 | 18.70 | 18.59 | 18.59 | -2.568% | 138,347 | -4.303% |
| 2026-07-28 | 19.09 | 19.09 | 19.08 | 19.08 | +0.105% | 81,684 | -6.761% |
| 2026-07-27 | 18.96 | 19.06 | 18.96 | 19.06 | +0.210% | 52,863 | -6.663% |
| 2026-07-24 | 19.02 | 19.02 | 19.02 | 19.02 | +0.158% | 61,913 | -6.467% |
| 2026-07-23 | 19.04 | 19.07 | 18.99 | 18.99 | -0.732% | 72,756 | -6.319% |
| 2026-07-22 | 19.11 | 19.17 | 19.10 | 19.13 | +0.157% | 67,618 | -7.005% |
| 2026-07-21 | 19.17 | 19.17 | 19.10 | 19.10 | -0.469% | 51,883 | -6.859% |
| 2026-07-20 | 19.23 | 19.24 | 19.19 | 19.19 | +0.209% | 108,083 | -7.295% |
| 2026-07-17 | 19.16 | 19.16 | 19.15 | 19.15 | +0.367% | 49,443 | -7.102% |
| 2026-07-16 | 19.08 | 19.08 | 19.08 | 19.08 | -0.469% | 71,064 | -6.761% |
| 2026-07-15 | 19.20 | 19.20 | 19.17 | 19.17 | +0.209% | 90,068 | -7.199% |
| 2026-07-14 | 19.09 | 19.18 | 19.09 | 19.13 | +0.367% | 52,214 | -7.005% |
| 2026-07-13 | 19.10 | 19.16 | 19.05 | 19.06 | -0.262% | 84,681 | -6.663% |
| 2026-07-10 | 19.12 | 19.15 | 19.11 | 19.11 | -0.469% | 79,307 | -6.907% |
| 2026-07-09 | 19.20 | 19.20 | 19.20 | 19.20 | +0.156% | 85,097 | -7.344% |
| 2026-07-08 | 19.15 | 19.17 | 19.15 | 19.17 | -0.930% | 75,017 | -7.199% |
| 2026-07-07 | 19.33 | 19.35 | 19.33 | 19.35 | +0.052% | 63,314 | -8.062% |
| 2026-07-06 | 19.35 | 19.35 | 19.34 | 19.34 | +0.259% | 68,215 | -8.014% |
| 2026-07-02 | 19.31 | 19.31 | 19.29 | 19.29 | -0.259% | 73,002 | -7.776% |
| 2026-07-01 | 19.37 | 19.40 | 19.34 | 19.34 | +0.415% | 77,526 | -8.014% |
| 2026-06-30 | 19.30 | 19.30 | 19.21 | 19.26 | -0.259% | 869,591 | -7.632% |
| 2026-06-29 | 19.29 | 19.31 | 19.29 | 19.31 | +0.573% | 79,258 | -7.872% |
| 2026-06-26 | 19.23 | 19.23 | 19.20 | 19.20 | -0.415% | 92,595 | -7.344% |
| 2026-06-25 | 19.39 | 19.39 | 19.28 | 19.28 | -0.619% | 74,113 | -7.728% |
| 2026-06-24 | 19.40 | 19.40 | 19.40 | 19.40 | +0.258% | 51,100 | -8.299% |
| 2026-06-23 | 19.33 | 19.37 | 19.33 | 19.35 | -0.309% | 86,821 | -8.062% |
| 2026-06-22 | 19.56 | 19.62 | 19.41 | 19.41 | -1.121% | 83,866 | -8.346% |
| 2026-06-18 | 19.59 | 19.63 | 19.58 | 19.63 | +0.255% | 70,171 | -9.373% |
| 2026-06-17 | 19.65 | 19.65 | 19.58 | 19.58 | -0.102% | 82,771 | -9.142% |
| 2026-06-16 | 19.64 | 19.67 | 19.60 | 19.60 | -0.051% | 45,756 | -9.235% |
| 2026-06-15 | 19.61 | 19.62 | 19.61 | 19.61 | +0.153% | 39,202 | -9.281% |
| 2026-06-12 | 19.53 | 19.58 | 19.53 | 19.58 | +0.565% | 81,511 | -9.142% |
| 2026-06-11 | 19.44 | 19.47 | 19.43 | 19.47 | +0.568% | 95,660 | -8.629% |
| 2026-06-10 | 19.36 | 19.36 | 19.36 | 19.36 | 0.000% | 61,234 | -8.110% |
| 2026-06-09 | 19.33 | 19.36 | 19.33 | 19.36 | +0.052% | 89,587 | -8.110% |
| 2026-06-08 | 19.29 | 19.35 | 19.26 | 19.35 | +0.207% | 65,887 | -8.062% |
| 2026-06-05 | 19.26 | 19.32 | 19.24 | 19.31 | 0.000% | 73,506 | -7.872% |
| 2026-06-04 | 19.37 | 19.44 | 19.31 | 19.31 | 0.000% | 42,500 | -7.872% |
| 2026-06-03 | 19.39 | 19.39 | 19.27 | 19.31 | -1.379% | 109,126 | -7.872% |
| 2026-06-02 | 19.55 | 19.58 | 19.50 | 19.58 | +0.026% | 72,913 | -9.142% |
| 2026-06-01 | 19.55 | 19.62 | 19.55 | 19.57 | -0.178% | 45,892 | -9.119% |
| 2026-05-29 | 19.69 | 19.69 | 19.59 | 19.61 | -0.204% | 83,317 | -9.281% |
| 2026-05-28 | 19.65 | 19.65 | 19.65 | 19.65 | +0.409% | 50,516 | -9.466% |
| 2026-05-26 | 19.55 | 19.57 | 19.55 | 19.57 | +0.617% | 51,638 | -9.096% |
| 2026-05-22 | 19.45 | 19.45 | 19.45 | 19.45 | -0.205% | 57,314 | -8.535% |
| 2026-05-21 | 19.50 | 19.54 | 19.49 | 19.49 | -0.510% | 73,220 | -8.722% |
| 2026-05-20 | 19.59 | 19.59 | 19.59 | 19.59 | +0.359% | 40,231 | -9.188% |
| 2026-05-19 | 19.53 | 19.56 | 19.52 | 19.52 | -0.459% | 45,843 | -8.863% |
| 2026-05-18 | 19.61 | 19.62 | 19.61 | 19.61 | -0.759% | 62,015 | -9.281% |
| 2026-05-15 | 19.82 | 19.82 | 19.76 | 19.76 | -0.704% | 65,752 | -9.970% |
| 2026-05-14 | 19.99 | 19.99 | 19.90 | 19.90 | -0.363% | 44,430 | -10.603% |
| 2026-05-13 | 20.07 | 20.07 | 19.96 | 19.97 | -0.782% | 64,902 | -10.928% |
| 2026-05-12 | 20.09 | 20.13 | 20.09 | 20.13 | -0.198% | 39,377 | -11.624% |
| 2026-05-11 | 20.17 | 20.17 | 20.17 | 20.17 | +0.448% | 36,364 | -11.800% |
| 2026-05-08 | 20.08 | 20.08 | 20.08 | 20.08 | +0.200% | 66,214 | -11.404% |
| 2026-05-07 | 20.09 | 20.09 | 20.03 | 20.04 | -0.199% | 62,434 | -11.228% |
| 2026-05-06 | 20.08 | 20.08 | 20.08 | 20.08 | +0.200% | 42,325 | -11.404% |
| 2026-05-05 | 20.04 | 20.04 | 20.04 | 20.04 | +0.100% | 34,420 | -11.228% |
| 2026-05-04 | 20.10 | 20.10 | 20.02 | 20.02 | -0.398% | 43,354 | -11.139% |
| 2026-05-01 | 20.04 | 20.12 | 19.97 | 20.10 | +0.904% | 86,736 | -11.493% |
| 2026-04-30 | 19.88 | 20.03 | 19.88 | 19.92 | +0.101% | 116,827 | -10.693% |
| 2026-04-29 | 20.06 | 20.06 | 19.83 | 19.90 | -2.737% | 82,302 | -10.603% |
| 2026-04-28 | 20.44 | 20.47 | 20.44 | 20.46 | -0.049% | 45,079 | -13.050% |
| 2026-04-27 | 20.53 | 20.55 | 20.47 | 20.47 | -0.195% | 53,440 | -13.092% |
| 2026-04-24 | 20.56 | 20.58 | 20.51 | 20.51 | -0.195% | 40,875 | -13.262% |
| 2026-04-23 | 20.55 | 20.60 | 20.50 | 20.55 | +0.391% | 70,335 | -13.431% |
| 2026-04-22 | 20.42 | 20.49 | 20.42 | 20.47 | +0.540% | 38,839 | -13.092% |
| 2026-04-21 | 20.37 | 20.39 | 20.36 | 20.36 | -0.049% | 49,681 | -12.623% |
| 2026-04-20 | 20.36 | 20.37 | 20.36 | 20.37 | -0.245% | 42,010 | -12.666% |
| 2026-04-17 | 20.42 | 20.42 | 20.42 | 20.42 | +0.344% | 30,498 | -12.880% |
| 2026-04-16 | 20.36 | 20.37 | 20.33 | 20.35 | -0.586% | 44,872 | -12.580% |
| 2026-04-15 | 20.40 | 20.47 | 20.40 | 20.47 | +0.491% | 37,451 | -13.092% |
| 2026-04-14 | 20.34 | 20.37 | 20.30 | 20.37 | +0.842% | 32,336 | -12.666% |
| 2026-04-13 | 20.19 | 20.20 | 20.16 | 20.20 | +0.248% | 59,516 | -11.931% |
| 2026-04-10 | 20.17 | 20.17 | 20.15 | 20.15 | +0.100% | 54,853 | -11.712% |
| 2026-04-09 | 20.20 | 20.20 | 20.13 | 20.13 | +0.199% | 55,220 | -11.624% |
| 2026-04-08 | 20.18 | 20.18 | 20.09 | 20.09 | +1.413% | 64,474 | -11.448% |
| 2026-04-07 | 19.63 | 19.90 | 19.63 | 19.81 | +0.507% | 99,373 | -10.197% |
| 2026-04-06 | 19.68 | 19.71 | 19.68 | 19.71 | +0.613% | 41,983 | -9.741% |
| 2026-04-02 | 19.51 | 19.59 | 19.51 | 19.59 | +0.720% | 52,732 | -9.188% |
| 2026-04-01 | 19.42 | 19.50 | 19.42 | 19.45 | +0.569% | 109,693 | -8.535% |
| 2026-03-31 | 19.40 | 19.40 | 19.32 | 19.34 | -0.206% | 421,453 | -8.014% |
| 2026-03-30 | 19.47 | 19.47 | 19.37 | 19.38 | -0.768% | 88,233 | -8.204% |
| 2026-03-27 | 19.62 | 19.62 | 19.53 | 19.53 | -0.611% | 56,242 | -8.909% |
| 2026-03-26 | 19.72 | 19.75 | 19.65 | 19.65 | -0.254% | 102,367 | -9.466% |
| 2026-03-25 | 19.76 | 19.79 | 19.67 | 19.70 | +0.613% | 124,630 | -9.695% |
| 2026-03-24 | 19.61 | 19.61 | 19.57 | 19.58 | -0.458% | 51,119 | -9.142% |
| 2026-03-23 | 19.79 | 19.85 | 19.67 | 19.67 | +0.102% | 116,534 | -9.558% |
| 2026-03-20 | 19.84 | 19.84 | 19.65 | 19.65 | -1.553% | 115,335 | -9.466% |
| 2026-03-19 | 19.97 | 20.00 | 19.96 | 19.96 | -0.349% | 64,764 | -10.872% |
| 2026-03-18 | 20.05 | 20.12 | 20.02 | 20.03 | -0.694% | 79,818 | -11.183% |
| 2026-03-17 | 20.30 | 20.35 | 20.16 | 20.17 | -0.542% | 116,384 | -11.800% |
| 2026-03-16 | 20.42 | 20.42 | 20.28 | 20.28 | -0.539% | 70,168 | -12.278% |
| 2026-03-13 | 20.50 | 20.50 | 20.35 | 20.39 | -0.634% | 59,149 | -12.751% |
| 2026-03-12 | 20.52 | 20.52 | 20.52 | 20.52 | -0.726% | 42,488 | -13.304% |
| 2026-03-11 | 20.68 | 20.74 | 20.67 | 20.67 | -0.338% | 61,633 | -13.933% |
| 2026-03-10 | 20.74 | 20.74 | 20.74 | 20.74 | -0.217% | 38,161 | -14.224% |
| 2026-03-09 | 20.73 | 20.79 | 20.73 | 20.79 | -0.312% | 62,053 | -14.409% |
| 2026-03-06 | 20.97 | 20.97 | 20.84 | 20.85 | -0.997% | 66,363 | -14.676% |
| 2026-03-05 | 21.05 | 21.06 | 21.04 | 21.06 | +0.238% | 54,552 | -15.527% |
| 2026-03-04 | 21.01 | 21.01 | 21.01 | 21.01 | -0.237% | 39,873 | -15.326% |
| 2026-03-03 | 20.86 | 21.06 | 20.86 | 21.06 | -0.284% | 78,926 | -15.527% |
| 2026-03-02 | 21.03 | 21.12 | 21.03 | 21.12 | +1.198% | 124,592 | -15.767% |
| 2026-02-27 | 20.85 | 20.93 | 20.84 | 20.87 | -0.144% | 442,912 | -14.758% |
| 2026-02-26 | 20.92 | 20.92 | 20.89 | 20.90 | -0.096% | 67,150 | -14.880% |
| 2026-02-25 | 20.82 | 20.92 | 20.81 | 20.92 | +0.722% | 8,487 | -14.962% |
| 2026-02-24 | 20.74 | 20.82 | 20.74 | 20.77 | 0.000% | 54,745 | -14.348% |
| 2026-02-23 | 20.76 | 20.77 | 20.74 | 20.77 | +0.096% | 73,789 | -14.348% |
| 2026-02-20 | 20.76 | 20.76 | 20.74 | 20.75 | +0.048% | 44,167 | -14.265% |
| 2026-02-19 | 20.73 | 20.74 | 20.71 | 20.74 | -0.192% | 88,559 | -14.224% |
| 2026-02-18 | 20.72 | 20.78 | 20.72 | 20.78 | +0.241% | 82,992 | -14.389% |
| 2026-02-17 | 20.64 | 20.75 | 20.64 | 20.73 | +0.729% | 76,208 | -14.182% |
| 2026-02-13 | 20.54 | 20.58 | 20.54 | 20.58 | +0.488% | 54,181 | -13.557% |
| 2026-02-11 | 20.47 | 20.51 | 20.47 | 20.48 | +0.245% | 35,248 | -13.135% |
| 2026-02-10 | 20.35 | 20.43 | 20.35 | 20.43 | +0.541% | 36,966 | -12.922% |
| 2026-02-09 | 20.32 | 20.35 | 20.28 | 20.32 | -0.098% | 66,818 | -12.451% |
| 2026-02-06 | 20.42 | 20.42 | 20.34 | 20.34 | -0.294% | 76,774 | -12.537% |
| 2026-02-05 | 20.35 | 20.40 | 20.35 | 20.40 | -0.196% | 49,209 | -12.794% |
| 2026-02-04 | 20.48 | 20.48 | 20.44 | 20.44 | +0.049% | 66,163 | -12.965% |
| 2026-02-03 | 20.46 | 20.46 | 20.43 | 20.43 | -0.390% | 44,457 | -12.922% |
| 2026-02-02 | 20.52 | 20.54 | 20.51 | 20.51 | -0.195% | 48,672 | -13.262% |
| 2026-01-30 | 20.51 | 20.55 | 20.51 | 20.55 | +0.195% | 77,114 | -13.431% |
| 2026-01-29 | 20.52 | 20.52 | 20.51 | 20.51 | -1.631% | 51,248 | -13.262% |
| 2026-01-28 | 20.86 | 20.86 | 20.85 | 20.85 | -0.287% | 62,261 | -14.676% |
| 2026-01-26 | 20.80 | 20.91 | 20.80 | 20.91 | +0.432% | 66,770 | -14.921% |
| 2026-01-23 | 20.88 | 20.88 | 20.82 | 20.82 | -0.048% | 80,338 | -14.553% |
| 2026-01-22 | 20.85 | 20.88 | 20.80 | 20.83 | +0.337% | 56,475 | -14.594% |
| 2026-01-21 | 20.73 | 20.84 | 20.71 | 20.76 | +0.338% | 73,681 | -14.306% |
| 2026-01-20 | 20.66 | 20.69 | 20.66 | 20.69 | -0.433% | 113,491 | -14.016% |
| 2026-01-16 | 20.78 | 20.78 | 20.78 | 20.78 | -0.336% | 57,553 | -14.389% |
| 2026-01-15 | 20.81 | 20.85 | 20.81 | 20.85 | +0.337% | 76,513 | -14.676% |
| 2026-01-14 | 20.60 | 20.78 | 20.60 | 20.78 | +0.678% | 59,432 | -14.389% |
| 2026-01-13 | 20.69 | 20.70 | 20.64 | 20.64 | -0.097% | 102,420 | -13.808% |
| 2026-01-12 | 20.58 | 20.69 | 20.58 | 20.66 | 0.000% | 76,745 | -13.892% |
| 2026-01-09 | 20.60 | 20.66 | 20.58 | 20.66 | +0.438% | 83,549 | -13.892% |
| 2026-01-08 | 20.55 | 20.59 | 20.55 | 20.57 | 0.000% | 79,839 | -13.515% |
| 2026-01-07 | 20.61 | 20.61 | 20.56 | 20.57 | +0.097% | 72,437 | -13.515% |
| 2026-01-06 | 20.56 | 20.56 | 20.45 | 20.55 | 0.000% | 120,375 | -13.431% |
| 2026-01-05 | 20.53 | 20.55 | 20.53 | 20.55 | +0.244% | 130,845 | -13.431% |
| 2026-01-02 | 20.43 | 20.50 | 20.43 | 20.50 | +1.135% | 77,992 | -13.220% |
| 2025-12-31 | 20.24 | 20.27 | 20.21 | 20.27 | +0.148% | 188,961 | -12.235% |
| 2025-12-30 | 20.21 | 20.27 | 20.18 | 20.24 | -0.148% | 122,015 | -12.105% |
| 2025-12-29 | 20.25 | 20.27 | 20.25 | 20.27 | +0.049% | 74,415 | -12.235% |
| 2025-12-26 | 20.27 | 20.28 | 20.24 | 20.26 | -0.099% | 83,943 | -12.192% |
| 2025-12-24 | 20.23 | 20.28 | 20.23 | 20.28 | +0.247% | 205,107 | -12.278% |
| 2025-12-23 | 20.25 | 20.25 | 20.23 | 20.23 | -0.296% | 117,550 | -12.061% |
| 2025-12-22 | 20.31 | 20.32 | 20.29 | 20.29 | -0.049% | 83,563 | -12.321% |
| 2025-12-19 | 20.28 | 20.30 | 20.28 | 20.30 | +0.099% | 60,364 | -12.365% |
| 2025-12-18 | 20.31 | 20.32 | 20.28 | 20.28 | -0.246% | 160,808 | -12.278% |
| 2025-12-17 | 20.34 | 20.34 | 20.26 | 20.33 | -0.294% | 142,714 | -12.494% |
| 2025-12-16 | 20.39 | 20.39 | 20.39 | 20.39 | +0.295% | 101,898 | -12.751% |
| 2025-12-15 | 20.33 | 20.33 | 20.31 | 20.33 | +0.049% | 82,422 | -12.494% |
| 2025-12-12 | 20.36 | 20.39 | 20.32 | 20.32 | -0.636% | 105,133 | -12.451% |
| 2025-12-11 | 20.25 | 20.45 | 20.25 | 20.45 | +1.438% | 315,906 | -13.007% |
| 2025-12-10 | 20.08 | 20.21 | 20.08 | 20.16 | +0.499% | 198,465 | -11.756% |
| 2025-12-09 | 20.15 | 20.15 | 20.06 | 20.06 | +0.049% | 107,696 | -11.316% |
| 2025-12-08 | 20.04 | 20.10 | 20.04 | 20.05 | +0.100% | 207,355 | -11.272% |
| 2025-12-05 | 20.06 | 20.06 | 20.02 | 20.03 | 0.000% | 175,523 | -11.183% |
| 2025-12-04 | 20.14 | 20.14 | 20.03 | 20.03 | -0.348% | 108,238 | -11.183% |
| 2025-12-03 | 20.07 | 20.10 | 20.07 | 20.10 | +0.100% | 84,148 | -11.493% |
| 2025-12-02 | 19.97 | 20.08 | 19.97 | 20.08 | +0.350% | 139,789 | -11.404% |
| 2025-12-01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.645% | 85,161 | -11.094% |
| 2025-11-28 | 20.14 | 20.14 | 20.14 | 20.14 | -0.297% | 145,919 | -11.668% |
| 2025-11-26 | 20.19 | 20.20 | 20.19 | 20.20 | +0.358% | 82,316 | -11.931% |
| 2025-11-25 | 20.14 | 20.17 | 20.11 | 20.13 | +0.239% | 95,367 | -11.616% |
| 2025-11-24 | 20.08 | 20.08 | 20.08 | 20.08 | +0.200% | 63,085 | -11.404% |
| 2025-11-21 | 19.95 | 20.05 | 19.95 | 20.04 | +0.300% | 88,598 | -11.228% |
| 2025-11-20 | 19.96 | 19.98 | 19.96 | 19.98 | -0.399% | 129,319 | -10.961% |
| 2025-11-19 | 20.05 | 20.07 | 20.04 | 20.06 | -0.100% | 124,895 | -11.316% |
| 2025-11-18 | 20.10 | 20.10 | 20.04 | 20.08 | -0.050% | 103,493 | -11.404% |
| 2025-11-17 | 20.18 | 20.18 | 20.00 | 20.09 | -0.741% | 116,748 | -11.448% |
| 2025-11-14 | 20.24 | 20.29 | 20.24 | 20.24 | -0.148% | 128,486 | -12.105% |
| 2025-11-13 | 20.46 | 20.46 | 20.27 | 20.27 | -1.554% | 102,585 | -12.235% |
| 2025-11-12 | 20.73 | 20.73 | 20.59 | 20.59 | -0.772% | 79,996 | -13.599% |
| 2025-11-11 | 20.75 | 20.75 | 20.75 | 20.75 | +0.000% | 43,610 | -14.265% |
| 2025-11-10 | 20.62 | 20.75 | 20.61 | 20.75 | +0.582% | 42,476 | -14.265% |
| 2025-11-07 | 20.65 | 20.65 | 20.56 | 20.63 | -0.338% | 91,037 | -13.766% |
| 2025-11-06 | 20.66 | 20.73 | 20.64 | 20.70 | +0.242% | 110,528 | -14.058% |
| 2025-11-05 | 20.64 | 20.75 | 20.64 | 20.65 | +0.194% | 80,612 | -13.850% |
| 2025-11-04 | 20.62 | 20.64 | 20.61 | 20.61 | -0.435% | 89,951 | -13.683% |
| 2025-11-03 | 20.80 | 20.80 | 20.68 | 20.70 | -0.337% | 119,187 | -14.058% |
| 2025-10-31 | 20.80 | 20.83 | 20.72 | 20.77 | -0.288% | 217,529 | -14.348% |
| 2025-10-30 | 20.84 | 20.84 | 20.80 | 20.83 | -0.287% | 169,347 | -14.594% |
| 2025-10-29 | 20.90 | 20.92 | 20.88 | 20.89 | -1.416% | 86,146 | -14.840% |
| 2025-10-28 | 21.22 | 21.22 | 21.19 | 21.19 | -0.141% | 63,782 | -16.045% |
| 2025-10-27 | 21.20 | 21.23 | 21.20 | 21.22 | +0.284% | 57,157 | -16.164% |
| 2025-10-24 | 21.20 | 21.20 | 21.16 | 21.16 | +0.165% | 82,959 | -15.926% |
| 2025-10-23 | 21.13 | 21.13 | 21.10 | 21.13 | -0.070% | 49,927 | -15.788% |
| 2025-10-22 | 21.15 | 21.15 | 21.13 | 21.14 | -0.330% | 79,746 | -15.847% |
| 2025-10-21 | 21.20 | 21.21 | 21.20 | 21.21 | -0.235% | 75,929 | -16.124% |
| 2025-10-20 | 21.23 | 21.26 | 21.23 | 21.26 | +0.998% | 59,723 | -16.322% |
| 2025-10-17 | 20.94 | 21.05 | 20.94 | 21.05 | +0.718% | 78,881 | -15.487% |
| 2025-10-16 | 20.99 | 21.00 | 20.89 | 20.90 | -0.286% | 523,861 | -14.880% |
| 2025-10-15 | 21.01 | 21.01 | 20.95 | 20.96 | +0.576% | 446,831 | -15.124% |
| 2025-10-14 | 20.83 | 20.92 | 20.82 | 20.84 | -0.335% | 549,789 | -14.635% |
| 2025-10-13 | 20.93 | 20.93 | 20.91 | 20.91 | +0.674% | 39,833 | -14.921% |
| 2025-10-10 | 20.82 | 20.82 | 20.77 | 20.77 | -0.954% | 72,182 | -14.348% |
| 2025-10-09 | 20.89 | 20.99 | 20.89 | 20.97 | -0.757% | 105,157 | -15.165% |
| 2025-10-08 | 21.16 | 21.19 | 21.10 | 21.13 | -0.189% | 81,363 | -15.807% |
| 2025-10-07 | 21.20 | 21.20 | 21.12 | 21.17 | +0.047% | 49,630 | -15.966% |
| 2025-10-06 | 21.16 | 21.16 | 21.16 | 21.16 | -0.142% | 56,742 | -15.926% |
| 2025-10-03 | 21.21 | 21.24 | 21.19 | 21.19 | -0.470% | 50,029 | -16.045% |
| 2025-10-02 | 21.38 | 21.38 | 21.22 | 21.29 | -0.188% | 83,818 | -16.440% |
| 2025-10-01 | 21.08 | 21.37 | 21.08 | 21.33 | +1.960% | 144,894 | -16.596% |
| 2025-09-30 | 20.89 | 20.98 | 20.88 | 20.92 | -0.947% | 256,488 | -14.962% |
| 2025-09-29 | 21.07 | 21.24 | 21.02 | 21.12 | -0.095% | 116,486 | -15.767% |
| 2025-09-26 | 21.41 | 21.41 | 21.11 | 21.14 | -1.123% | 127,804 | -15.847% |
| 2025-09-25 | 21.61 | 21.61 | 21.31 | 21.38 | -1.611% | 295,985 | -16.791% |
| 2025-09-24 | 21.69 | 21.74 | 21.66 | 21.73 | -0.481% | 96,531 | -18.132% |
| 2025-09-23 | 22.00 | 22.00 | 21.83 | 21.84 | -1.244% | 75,289 | -18.525% |
| 2025-09-22 | 22.12 | 22.12 | 22.11 | 22.11 | -0.405% | 67,254 | -19.539% |
| 2025-09-19 | 22.19 | 22.20 | 22.18 | 22.20 | -0.314% | 66,175 | -19.865% |
| 2025-09-18 | 22.24 | 22.27 | 22.24 | 22.27 | +0.180% | 42,077 | -20.117% |
| 2025-09-17 | 22.26 | 22.34 | 22.23 | 22.23 | -0.314% | 55,495 | -19.973% |
| 2025-09-16 | 22.30 | 22.31 | 22.30 | 22.30 | -0.112% | 77,055 | -20.224% |
| 2025-09-15 | 22.34 | 22.35 | 22.31 | 22.32 | +0.202% | 48,216 | -20.314% |
| 2025-09-12 | 22.17 | 22.28 | 22.17 | 22.28 | +0.587% | 68,875 | -20.153% |
| 2025-09-11 | 22.17 | 22.17 | 22.15 | 22.15 | +0.408% | 62,528 | -19.684% |
| 2025-09-10 | 22.05 | 22.10 | 22.05 | 22.06 | +0.091% | 39,566 | -19.356% |
| 2025-09-09 | 22.07 | 22.08 | 22.04 | 22.04 | +0.319% | 33,889 | -19.283% |
| 2025-09-08 | 22.03 | 22.06 | 21.97 | 21.97 | 0.000% | 122,732 | -19.026% |
| 2025-09-05 | 21.85 | 22.03 | 21.85 | 21.97 | +1.431% | 45,647 | -19.026% |
| 2025-09-04 | 21.59 | 21.70 | 21.59 | 21.66 | +0.046% | 49,977 | -17.867% |
| 2025-09-03 | 21.64 | 21.65 | 21.58 | 21.65 | +0.979% | 72,187 | -17.829% |
| 2025-09-02 | 21.39 | 21.54 | 21.39 | 21.44 | +0.047% | 60,037 | -17.024% |
| 2025-08-29 | 21.44 | 21.52 | 21.30 | 21.43 | -0.372% | 409,477 | -16.986% |
| 2025-08-28 | 21.54 | 21.54 | 21.51 | 21.51 | -0.371% | 47,723 | -17.294% |
| 2025-08-27 | 21.54 | 21.59 | 21.54 | 21.59 | 0.000% | 49,858 | -17.601% |
| 2025-08-26 | 21.53 | 21.59 | 21.53 | 21.59 | +0.093% | 192,472 | -17.601% |
| 2025-08-25 | 21.52 | 21.57 | 21.52 | 21.57 | -0.370% | 41,471 | -17.524% |
| 2025-08-22 | 21.50 | 21.66 | 21.50 | 21.65 | +1.216% | 107,181 | -17.829% |
| 2025-08-21 | 21.36 | 21.42 | 21.36 | 21.39 | +0.094% | 98,545 | -16.830% |
| 2025-08-20 | 21.20 | 21.38 | 21.20 | 21.37 | +0.969% | 115,632 | -16.752% |
| 2025-08-19 | 21.05 | 21.17 | 21.05 | 21.16 | +0.882% | 100,002 | -15.946% |
| 2025-08-18 | 20.93 | 20.98 | 20.93 | 20.98 | +0.575% | 35,893 | -15.205% |
| 2025-08-15 | 20.83 | 20.86 | 20.83 | 20.86 | -0.382% | 45,173 | -14.717% |
| 2025-08-14 | 20.92 | 20.94 | 20.92 | 20.94 | -0.191% | 56,123 | -15.043% |
| 2025-08-13 | 20.89 | 20.98 | 20.89 | 20.98 | +0.768% | 46,267 | -15.205% |
| 2025-08-12 | 20.70 | 20.82 | 20.70 | 20.82 | +0.823% | 59,676 | -14.553% |
| 2025-08-11 | 20.58 | 20.65 | 20.58 | 20.65 | +0.340% | 38,030 | -13.850% |
| 2025-08-08 | 20.50 | 20.60 | 20.48 | 20.58 | +0.292% | 83,014 | -13.557% |
| 2025-08-07 | 20.46 | 20.59 | 20.46 | 20.52 | -0.292% | 77,368 | -13.304% |
| 2025-08-06 | 20.75 | 20.75 | 20.58 | 20.58 | -0.915% | 48,523 | -13.557% |
| 2025-08-05 | 20.70 | 20.77 | 20.69 | 20.77 | +0.014% | 50,269 | -14.348% |
| 2025-08-04 | 20.68 | 20.80 | 20.68 | 20.77 | +0.713% | 48,767 | -14.335% |
| 2025-08-01 | 20.54 | 20.64 | 20.52 | 20.62 | -0.097% | 47,187 | -13.725% |
| 2025-07-31 | 20.48 | 20.64 | 20.48 | 20.64 | +1.525% | 176,022 | -13.808% |
| 2025-07-30 | 20.27 | 20.37 | 20.26 | 20.33 | -0.049% | 63,573 | -12.494% |
| 2025-07-29 | 20.31 | 20.34 | 20.31 | 20.34 | -0.684% | 59,304 | -12.537% |
| 2025-07-28 | 20.42 | 20.48 | 20.42 | 20.48 | +0.134% | 60,663 | -13.135% |
| 2025-07-25 | 20.29 | 20.45 | 20.28 | 20.45 | +0.900% | 59,389 | -13.018% |
| 2025-07-24 | 20.21 | 20.31 | 20.21 | 20.27 | +0.347% | 77,261 | -12.235% |
| 2025-07-23 | 20.25 | 20.28 | 20.20 | 20.20 | -0.296% | 14,642 | -11.931% |
| 2025-07-22 | 20.26 | 20.26 | 20.25 | 20.26 | +0.198% | 60,543 | -12.192% |
| 2025-07-21 | 20.25 | 20.27 | 20.22 | 20.22 | +0.347% | 64,750 | -12.018% |
| 2025-07-18 | 20.26 | 20.26 | 20.12 | 20.15 | -0.173% | 78,732 | -11.712% |
| 2025-07-17 | 20.13 | 20.28 | 20.13 | 20.18 | +0.423% | 133,069 | -11.865% |
| 2025-07-16 | 20.19 | 20.22 | 20.09 | 20.10 | -0.199% | 51,006 | -11.493% |
| 2025-07-15 | 20.14 | 20.14 | 20.14 | 20.14 | -0.739% | 49,525 | -11.668% |
| 2025-07-14 | 20.41 | 20.41 | 20.26 | 20.29 | -0.588% | 59,573 | -12.321% |
| 2025-07-11 | 20.48 | 20.48 | 20.41 | 20.41 | -0.970% | 56,595 | -12.837% |
| 2025-07-10 | 20.44 | 20.61 | 20.44 | 20.61 | +1.079% | 64,470 | -13.683% |
| 2025-07-09 | 20.43 | 20.43 | 20.39 | 20.39 | +0.049% | 47,602 | -12.751% |
| 2025-07-08 | 20.31 | 20.38 | 20.31 | 20.38 | +0.197% | 69,056 | -12.709% |
| 2025-07-07 | 20.30 | 20.34 | 20.29 | 20.34 | -0.147% | 63,421 | -12.537% |
| 2025-07-03 | 20.37 | 20.37 | 20.37 | 20.37 | -0.245% | 32,262 | -12.666% |
| 2025-07-02 | 20.32 | 20.44 | 20.32 | 20.42 | +1.340% | 70,666 | -12.880% |
| 2025-07-01 | 19.90 | 20.15 | 19.90 | 20.15 | +1.716% | 205,844 | -11.712% |
| 2025-06-30 | 19.94 | 19.97 | 19.81 | 19.81 | -0.602% | 283,196 | -10.197% |
| 2025-06-27 | 20.00 | 20.00 | 19.93 | 19.93 | -0.450% | 114,835 | -10.738% |
| 2025-06-26 | 19.95 | 20.02 | 19.95 | 20.02 | +0.755% | 47,892 | -11.139% |
| 2025-06-25 | 19.86 | 19.87 | 19.86 | 19.87 | -0.301% | 44,523 | -10.468% |
| 2025-06-24 | 19.97 | 19.99 | 19.93 | 19.93 | +0.657% | 58,632 | -10.738% |
| 2025-06-23 | 19.80 | 19.82 | 19.80 | 19.80 | +0.202% | 50,200 | -10.152% |
| 2025-06-20 | 19.81 | 19.81 | 19.76 | 19.76 | +0.101% | 63,056 | -9.970% |
| 2025-06-18 | 19.62 | 19.76 | 19.62 | 19.74 | +0.714% | 119,262 | -9.878% |
| 2025-06-17 | 19.62 | 19.64 | 19.59 | 19.60 | -0.254% | 100,429 | -9.235% |
| 2025-06-16 | 19.70 | 19.74 | 19.62 | 19.65 | -0.506% | 104,483 | -9.466% |
| 2025-06-13 | 19.72 | 19.76 | 19.72 | 19.75 | -0.303% | 49,403 | -9.924% |
| 2025-06-12 | 19.78 | 19.84 | 19.70 | 19.81 | +0.355% | 80,504 | -10.197% |
| 2025-06-11 | 19.82 | 19.83 | 19.74 | 19.74 | -0.353% | 67,322 | -9.878% |
| 2025-06-10 | 19.77 | 19.81 | 19.77 | 19.81 | +0.507% | 50,812 | -10.197% |
| 2025-06-09 | 19.71 | 19.71 | 19.71 | 19.71 | -0.051% | 52,351 | -9.741% |
| 2025-06-06 | 19.78 | 19.78 | 19.70 | 19.72 | -0.605% | 60,404 | -9.787% |
| 2025-06-05 | 19.97 | 19.97 | 19.84 | 19.84 | -0.050% | 118,649 | -10.333% |
| 2025-06-04 | 19.85 | 19.88 | 19.81 | 19.85 | +0.354% | 319,475 | -10.378% |
| 2025-06-03 | 19.79 | 19.79 | 19.78 | 19.78 | +0.203% | 47,224 | -10.061% |
| 2025-06-02 | 19.78 | 19.78 | 19.74 | 19.74 | -0.654% | 64,319 | -9.878% |
| 2025-05-30 | 19.88 | 19.88 | 19.83 | 19.87 | +0.608% | 359,769 | -10.468% |
| 2025-05-29 | 19.71 | 19.80 | 19.69 | 19.75 | +0.305% | 118,177 | -9.924% |
| 2025-05-28 | 19.64 | 19.69 | 19.64 | 19.69 | -0.455% | 106,516 | -9.650% |
| 2025-05-27 | 19.69 | 19.78 | 19.69 | 19.78 | +0.610% | 57,598 | -10.061% |
| 2025-05-23 | 19.61 | 19.66 | 19.61 | 19.66 | +0.153% | 45,594 | -9.512% |
| 2025-05-22 | 19.66 | 19.71 | 19.62 | 19.63 | +0.051% | 95,873 | -9.373% |
| 2025-05-21 | 19.86 | 19.86 | 19.62 | 19.62 | -2.096% | 80,533 | -9.327% |
| 2025-05-20 | 20.21 | 20.21 | 20.04 | 20.04 | -0.348% | 54,395 | -11.228% |
| 2025-05-19 | 19.98 | 20.11 | 19.98 | 20.11 | +0.299% | 48,477 | -11.537% |
| 2025-05-16 | 19.97 | 20.05 | 19.97 | 20.05 | 0.000% | 71,155 | -11.272% |
| 2025-05-15 | 20.04 | 20.05 | 20.03 | 20.05 | +0.804% | 87,168 | -11.272% |
| 2025-05-14 | 19.86 | 19.89 | 19.86 | 19.89 | -0.301% | 54,605 | -10.558% |
| 2025-05-13 | 19.95 | 19.95 | 19.95 | 19.95 | +0.050% | 49,340 | -10.827% |
| 2025-05-12 | 20.05 | 20.05 | 19.90 | 19.94 | -0.300% | 62,999 | -10.782% |
| 2025-05-09 | 20.07 | 20.07 | 20.00 | 20.00 | 0.000% | 42,618 | -11.050% |
| 2025-05-08 | 20.10 | 20.10 | 20.00 | 20.00 | -0.200% | 68,906 | -11.050% |
| 2025-05-07 | 20.04 | 20.04 | 20.04 | 20.04 | +0.552% | 78,500 | -11.228% |
| 2025-05-06 | 19.83 | 19.94 | 19.78 | 19.93 | +0.100% | 188,947 | -10.738% |
| 2025-05-05 | 19.95 | 19.95 | 19.82 | 19.91 | -0.350% | 161,993 | -10.648% |
| 2025-05-02 | 20.07 | 20.15 | 19.95 | 19.98 | -0.200% | 104,775 | -10.961% |
| 2025-05-01 | 20.09 | 20.11 | 20.02 | 20.02 | 0.000% | 78,653 | -11.139% |
| 2025-04-30 | 20.14 | 20.14 | 20.01 | 20.02 | -0.596% | 69,288 | -11.139% |
| 2025-04-29 | 20.28 | 20.28 | 20.13 | 20.14 | -2.090% | 58,943 | -11.668% |
| 2025-04-28 | 20.58 | 20.59 | 20.57 | 20.57 | -0.146% | 33,869 | -13.515% |
| 2025-04-25 | 20.66 | 20.66 | 20.59 | 20.60 | 0.000% | 67,107 | -13.641% |
| 2025-04-24 | 20.64 | 20.67 | 20.60 | 20.60 | +0.341% | 89,229 | -13.641% |
| 2025-04-23 | 20.64 | 20.64 | 20.51 | 20.53 | +0.984% | 52,837 | -13.346% |
| 2025-04-22 | 20.30 | 20.33 | 20.27 | 20.33 | +0.843% | 125,120 | -12.494% |
| 2025-04-21 | 20.18 | 20.22 | 20.15 | 20.16 | -0.494% | 97,533 | -11.756% |
| 2025-04-17 | 20.28 | 20.30 | 20.25 | 20.26 | +0.297% | 50,491 | -12.192% |
| 2025-04-16 | 20.23 | 20.23 | 20.20 | 20.20 | -0.247% | 62,176 | -11.931% |
| 2025-04-15 | 20.29 | 20.29 | 20.24 | 20.25 | -0.394% | 96,310 | -12.148% |
| 2025-04-14 | 20.20 | 20.34 | 20.20 | 20.33 | +0.644% | 73,777 | -12.494% |
| 2025-04-11 | 20.13 | 20.22 | 20.10 | 20.20 | -1.170% | 120,590 | -11.931% |
| 2025-04-10 | 20.60 | 20.60 | 20.41 | 20.44 | 0.000% | 78,323 | -12.961% |