SOJE
The Southern Company Series 2020C 4.20% Junior Subordinated Notes due October 15, 2060
stockNYSEStructured Product
At CloseOct 5, 2026 3:58:39 PM EDT
16.01USD-0.559%(-0.09)124,641
16.00Bid16.04Ask0.04SpreadSOJE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.98 | 16.07 | 15.91 | 16.01 | -0.559% | 124,641 | 0.000% | |
| 2026-10-02 | 16.03 | 16.20 | 15.99 | 16.10 | +1.131% | 349,240 | -0.559% | |
| 2026-10-01 | 15.49 | 15.92 | 15.33 | 15.92 | +3.849% | 100,724 | +0.565% | |
| 2026-09-30 | 15.55 | 15.55 | 15.29 | 15.33 | -1.161% | 143,720 | +4.436% | |
| 2026-09-29 | 15.58 | 15.58 | 15.45 | 15.51 | -1.461% | 97,105 | +3.224% | |
| 2026-09-28 | 15.72 | 15.74 | 15.69 | 15.74 | -0.506% | 52,440 | +1.715% | |
| 2026-09-25 | 16.80 | 16.80 | 15.80 | 15.82 | -0.939% | 76,385 | +1.201% | |
| 2026-09-24 | 16.08 | 16.08 | 15.95 | 15.97 | -0.992% | 74,147 | +0.250% | |
| 2026-09-23 | 15.97 | 16.13 | 15.84 | 16.13 | +0.249% | 75,290 | -0.744% | |
| 2026-09-22 | 16.10 | 16.13 | 16.02 | 16.09 | -0.433% | 62,923 | -0.497% | |
| 2026-09-21 | 16.24 | 16.24 | 16.12 | 16.16 | -0.431% | 53,448 | -0.928% | |
| 2026-09-18 | 16.20 | 16.23 | 16.18 | 16.23 | +0.309% | 57,003 | -1.356% | |
| 2026-09-17 | 16.29 | 16.47 | 16.18 | 16.18 | -0.308% | 68,675 | -1.051% | |
| 2026-09-16 | 16.01 | 16.30 | 16.00 | 16.23 | +1.311% | 95,232 | -1.356% | |
| 2026-09-15 | 16.00 | 16.05 | 15.80 | 16.02 | -0.249% | 128,839 | -0.062% | |
| 2026-09-14 | 16.05 | 16.14 | 16.05 | 16.06 | -0.742% | 68,750 | -0.311% | |
| 2026-09-11 | 16.06 | 16.19 | 16.06 | 16.18 | +1.125% | 160,698 | -1.051% | |
| 2026-09-10 | 15.73 | 16.00 | 15.73 | 16.00 | +0.188% | 254,094 | +0.063% | |
| 2026-09-09 | 15.80 | 16.00 | 15.74 | 15.97 | +0.948% | 151,932 | +0.250% | |
| 2026-09-08 | 15.86 | 15.91 | 15.80 | 15.82 | -0.378% | 95,384 | +1.201% | |
| 2026-09-04 | 15.70 | 15.88 | 15.65 | 15.88 | +1.340% | 138,593 | +0.819% | |
| 2026-09-03 | 15.71 | 15.75 | 15.66 | 15.67 | -0.318% | 53,220 | +2.170% | |
| 2026-09-02 | 15.72 | 15.72 | 15.72 | 15.72 | +0.576% | 65,393 | +1.845% | |
| 2026-09-01 | 15.68 | 15.68 | 15.63 | 15.63 | -0.951% | 62,658 | +2.431% | |
| 2026-08-31 | 15.91 | 15.91 | 15.66 | 15.78 | -1.805% | 70,040 | +1.458% | |
| 2026-08-28 | 16.05 | 16.11 | 16.05 | 16.07 | -0.925% | 27,517 | -0.373% | |
| 2026-08-27 | 16.23 | 16.23 | 16.21 | 16.22 | +0.433% | 32,033 | -1.295% | |
| 2026-08-26 | 16.22 | 16.22 | 16.15 | 16.15 | -0.247% | 61,942 | -0.867% | |
| 2026-08-25 | 16.22 | 16.22 | 16.08 | 16.19 | +0.935% | 37,909 | -1.112% | |
| 2026-08-24 | 16.02 | 16.04 | 16.01 | 16.04 | +0.817% | 33,340 | -0.187% | |
| 2026-08-21 | 15.85 | 16.01 | 15.84 | 15.91 | -1.057% | 72,577 | +0.629% | |
| 2026-08-20 | 16.11 | 16.15 | 16.04 | 16.08 | -0.985% | 36,839 | -0.435% | |
| 2026-08-19 | 16.10 | 16.24 | 16.05 | 16.24 | +1.627% | 66,252 | -1.416% | |
| 2026-08-17 | 15.98 | 16.00 | 15.98 | 15.98 | -1.297% | 61,813 | +0.188% | |
| 2026-08-14 | 16.22 | 16.22 | 16.19 | 16.19 | -0.553% | 31,048 | -1.112% | |
| 2026-08-13 | 16.28 | 16.28 | 16.28 | 16.28 | +0.494% | 44,769 | -1.658% | |
| 2026-08-12 | 16.27 | 16.27 | 16.20 | 16.20 | -0.185% | 22,685 | -1.173% | |
| 2026-08-11 | 16.24 | 16.24 | 16.23 | 16.23 | -0.123% | 40,061 | -1.356% | |
| 2026-08-10 | 16.34 | 16.34 | 16.20 | 16.25 | -0.672% | 66,602 | -1.477% | |
| 2026-08-07 | 16.38 | 16.39 | 16.36 | 16.36 | -0.122% | 49,722 | -2.139% | |
| 2026-08-06 | 16.40 | 16.40 | 16.38 | 16.38 | -1.027% | 51,584 | -2.259% | |
| 2026-08-05 | 16.62 | 16.62 | 16.53 | 16.55 | -0.421% | 39,632 | -3.263% | |
| 2026-08-04 | 16.63 | 16.69 | 16.62 | 16.62 | -0.300% | 57,145 | -3.670% | |
| 2026-08-03 | 16.69 | 16.69 | 16.62 | 16.67 | +0.725% | 58,704 | -3.959% | |
| 2026-07-31 | 16.53 | 16.60 | 16.50 | 16.55 | +0.273% | 83,453 | -3.263% | |
| 2026-07-30 | 16.46 | 16.52 | 16.46 | 16.50 | +0.395% | 70,866 | -2.999% | |
| 2026-07-29 | 16.51 | 16.51 | 16.37 | 16.44 | -0.665% | 72,894 | -2.616% | |
| 2026-07-28 | 16.58 | 16.58 | 16.52 | 16.55 | 0.000% | 56,681 | -3.263% | |
| 2026-07-27 | 16.59 | 16.59 | 16.53 | 16.55 | +0.121% | 29,551 | -3.263% | |
| 2026-07-24 | 16.63 | 16.63 | 16.52 | 16.53 | -0.121% | 45,681 | -3.146% | |
| 2026-07-23 | 16.59 | 16.59 | 16.52 | 16.55 | -0.720% | 63,739 | -3.263% | |
| 2026-07-22 | 16.65 | 16.69 | 16.62 | 16.67 | +0.120% | 37,413 | -3.959% | |
| 2026-07-21 | 16.69 | 16.70 | 16.65 | 16.65 | -0.716% | 38,518 | -3.844% | |
| 2026-07-20 | 16.73 | 16.77 | 16.71 | 16.77 | +0.419% | 90,358 | -4.532% | |
| 2026-07-17 | 16.70 | 16.70 | 16.70 | 16.70 | -0.060% | 42,551 | -4.132% | |
| 2026-07-16 | 16.70 | 16.72 | 16.70 | 16.71 | -0.417% | 38,987 | -4.189% | |
| 2026-07-15 | 16.71 | 16.79 | 16.71 | 16.78 | +0.660% | 83,583 | -4.589% | |
| 2026-07-14 | 16.69 | 16.69 | 16.67 | 16.67 | -1.068% | 38,887 | -3.959% | |
| 2026-07-13 | 16.83 | 16.90 | 16.83 | 16.85 | -0.355% | 48,326 | -4.985% | |
| 2026-07-10 | 16.91 | 16.91 | 16.91 | 16.91 | +0.178% | 41,027 | -5.322% | |
| 2026-07-09 | 16.97 | 16.97 | 16.88 | 16.88 | -0.236% | 31,249 | -5.154% | |
| 2026-07-08 | 16.93 | 16.97 | 16.84 | 16.92 | -0.295% | 83,797 | -5.378% | |
| 2026-07-07 | 16.99 | 16.99 | 16.97 | 16.97 | -0.176% | 57,354 | -5.657% | |
| 2026-07-06 | 17.01 | 17.01 | 17.00 | 17.00 | +0.059% | 56,758 | -5.824% | |
| 2026-07-02 | 17.03 | 17.04 | 16.97 | 16.99 | 0.000% | 77,027 | -5.768% | |
| 2026-07-01 | 16.98 | 17.01 | 16.96 | 16.99 | +0.236% | 58,709 | -5.768% | |
| 2026-06-30 | 16.94 | 16.98 | 16.92 | 16.95 | -0.265% | 638,098 | -5.546% | |
| 2026-06-29 | 16.92 | 17.00 | 16.90 | 17.00 | +0.681% | 258,166 | -5.796% | |
| 2026-06-26 | 16.85 | 16.88 | 16.80 | 16.88 | +0.059% | 101,571 | -5.154% | |
| 2026-06-25 | 16.89 | 16.95 | 16.87 | 16.87 | -0.354% | 87,490 | -5.098% | |
| 2026-06-24 | 16.76 | 16.93 | 16.76 | 16.93 | +1.135% | 132,908 | -5.434% | |
| 2026-06-23 | 16.75 | 16.75 | 16.74 | 16.74 | -0.298% | 58,810 | -4.361% | |
| 2026-06-22 | 16.88 | 16.88 | 16.79 | 16.79 | -1.119% | 45,661 | -4.646% | |
| 2026-06-18 | 16.93 | 16.98 | 16.93 | 16.98 | +0.414% | 36,300 | -5.713% | |
| 2026-06-17 | 16.97 | 17.03 | 16.91 | 16.91 | -0.588% | 61,982 | -5.322% | |
| 2026-06-16 | 17.03 | 17.03 | 16.94 | 17.01 | +0.206% | 35,533 | -5.879% | |
| 2026-06-15 | 16.96 | 16.98 | 16.96 | 16.98 | +0.029% | 41,610 | -5.685% | |
| 2026-06-12 | 16.93 | 16.97 | 16.93 | 16.97 | +0.533% | 93,684 | -5.657% | |
| 2026-06-11 | 16.79 | 16.90 | 16.79 | 16.88 | +0.836% | 61,991 | -5.154% | |
| 2026-06-10 | 16.82 | 16.82 | 16.74 | 16.74 | -0.298% | 34,208 | -4.361% | |
| 2026-06-09 | 16.72 | 16.79 | 16.68 | 16.79 | +0.239% | 108,651 | -4.646% | |
| 2026-06-08 | 16.81 | 16.81 | 16.75 | 16.75 | -0.179% | 111,256 | -4.418% | |
| 2026-06-05 | 16.81 | 16.81 | 16.77 | 16.78 | +0.179% | 77,486 | -4.589% | |
| 2026-06-04 | 16.75 | 16.75 | 16.75 | 16.75 | 0.000% | 21,696 | -4.418% | |
| 2026-06-03 | 16.70 | 16.75 | 16.65 | 16.75 | -0.770% | 217,951 | -4.418% | |
| 2026-06-02 | 16.89 | 16.93 | 16.88 | 16.88 | -0.530% | 87,526 | -5.154% | |
| 2026-06-01 | 16.93 | 16.97 | 16.93 | 16.97 | +0.059% | 36,235 | -5.657% | |
| 2026-05-29 | 16.96 | 16.96 | 16.96 | 16.96 | -0.353% | 71,117 | -5.601% | |
| 2026-05-28 | 17.02 | 17.02 | 17.02 | 17.02 | +0.354% | 36,825 | -5.934% | |
| 2026-05-27 | 17.02 | 17.02 | 16.96 | 16.96 | -0.118% | 30,394 | -5.601% | |
| 2026-05-26 | 16.98 | 16.98 | 16.98 | 16.98 | +0.473% | 46,254 | -5.713% | |
| 2026-05-22 | 16.92 | 16.92 | 16.86 | 16.90 | -0.236% | 53,140 | -5.266% | |
| 2026-05-21 | 16.84 | 16.94 | 16.84 | 16.94 | -0.353% | 51,431 | -5.490% | |
| 2026-05-20 | 17.06 | 17.06 | 17.00 | 17.00 | +0.473% | 93,683 | -5.824% | |
| 2026-05-19 | 16.91 | 16.92 | 16.91 | 16.92 | -0.704% | 45,957 | -5.378% | |
| 2026-05-18 | 17.03 | 17.04 | 17.03 | 17.04 | -0.059% | 81,733 | -6.045% | |
| 2026-05-15 | 17.03 | 17.05 | 17.03 | 17.05 | -0.872% | 48,783 | -6.100% | |
| 2026-05-14 | 17.22 | 17.22 | 17.20 | 17.20 | -0.058% | 34,140 | -6.919% | |
| 2026-05-13 | 17.22 | 17.25 | 17.21 | 17.21 | -0.635% | 32,673 | -6.973% | |
| 2026-05-12 | 17.34 | 17.34 | 17.31 | 17.32 | -0.115% | 27,437 | -7.564% | |
| 2026-05-11 | 17.38 | 17.38 | 17.34 | 17.34 | -0.058% | 31,254 | -7.670% | |
| 2026-05-08 | 17.35 | 17.35 | 17.35 | 17.35 | +0.463% | 52,163 | -7.723% | |
| 2026-05-07 | 17.27 | 17.27 | 17.27 | 17.27 | +0.058% | 37,909 | -7.296% | |
| 2026-05-06 | 17.30 | 17.30 | 17.26 | 17.26 | +0.291% | 29,545 | -7.242% | |
| 2026-05-05 | 17.23 | 17.23 | 17.21 | 17.21 | -0.125% | 23,153 | -6.973% | |
| 2026-05-04 | 17.23 | 17.25 | 17.21 | 17.23 | -0.281% | 40,289 | -7.089% | |
| 2026-05-01 | 17.23 | 17.31 | 17.23 | 17.28 | +0.058% | 67,019 | -7.350% | |
| 2026-04-30 | 17.22 | 17.32 | 17.22 | 17.27 | +0.407% | 64,574 | -7.296% | |
| 2026-04-29 | 17.32 | 17.32 | 17.20 | 17.20 | -1.143% | 52,329 | -6.919% | |
| 2026-04-28 | 17.38 | 17.46 | 17.38 | 17.40 | -0.635% | 35,521 | -7.982% | |
| 2026-04-27 | 17.53 | 17.53 | 17.47 | 17.51 | -0.171% | 47,025 | -8.567% | |
| 2026-04-24 | 17.55 | 17.58 | 17.54 | 17.54 | -0.057% | 66,586 | -8.723% | |
| 2026-04-23 | 17.58 | 17.58 | 17.49 | 17.55 | +0.631% | 53,048 | -8.775% | |
| 2026-04-22 | 17.45 | 17.45 | 17.44 | 17.44 | +0.345% | 41,835 | -8.200% | |
| 2026-04-21 | 17.38 | 17.38 | 17.38 | 17.38 | -0.115% | 19,506 | -7.883% | |
| 2026-04-20 | 17.39 | 17.40 | 17.39 | 17.40 | 0.000% | 41,706 | -7.989% | |
| 2026-04-17 | 17.44 | 17.44 | 17.40 | 17.40 | +0.230% | 27,109 | -7.989% | |
| 2026-04-16 | 17.52 | 17.52 | 17.36 | 17.36 | -1.083% | 75,626 | -7.776% | |
| 2026-04-15 | 17.54 | 17.55 | 17.44 | 17.55 | +0.343% | 59,736 | -8.775% | |
| 2026-04-14 | 17.48 | 17.49 | 17.47 | 17.49 | -0.569% | 39,251 | -8.462% | |
| 2026-04-13 | 17.58 | 17.63 | 17.58 | 17.59 | 0.000% | 56,058 | -8.982% | |
| 2026-04-10 | 17.62 | 17.62 | 17.59 | 17.59 | +0.114% | 26,270 | -8.982% | |
| 2026-04-09 | 17.52 | 17.59 | 17.52 | 17.57 | +0.343% | 30,725 | -8.879% | |
| 2026-04-08 | 17.61 | 17.61 | 17.51 | 17.51 | +0.864% | 95,848 | -8.567% | |
| 2026-04-07 | 17.22 | 17.36 | 17.18 | 17.36 | +0.405% | 54,217 | -7.776% | |
| 2026-04-06 | 17.26 | 17.29 | 17.26 | 17.29 | +0.465% | 27,909 | -7.403% | |
| 2026-04-02 | 17.21 | 17.21 | 17.21 | 17.21 | +0.116% | 65,818 | -6.973% | |
| 2026-04-01 | 17.14 | 17.19 | 17.14 | 17.19 | +1.656% | 75,286 | -6.864% | |
| 2026-03-31 | 17.06 | 17.09 | 16.91 | 16.91 | -0.471% | 378,813 | -5.322% | |
| 2026-03-30 | 17.09 | 17.09 | 16.94 | 16.99 | -0.585% | 84,850 | -5.768% | |
| 2026-03-27 | 17.20 | 17.20 | 17.09 | 17.09 | -0.928% | 98,707 | -6.319% | |
| 2026-03-26 | 17.35 | 17.36 | 17.20 | 17.25 | -0.691% | 126,472 | -7.188% | |
| 2026-03-25 | 17.44 | 17.44 | 17.29 | 17.37 | +0.696% | 33,505 | -7.830% | |
| 2026-03-24 | 17.26 | 17.28 | 17.25 | 17.25 | -0.576% | 35,681 | -7.188% | |
| 2026-03-23 | 17.30 | 17.37 | 17.30 | 17.35 | +0.347% | 40,417 | -7.723% | |
| 2026-03-20 | 17.22 | 17.32 | 17.22 | 17.29 | -0.689% | 88,662 | -7.403% | |
| 2026-03-19 | 17.46 | 17.49 | 17.38 | 17.41 | -0.343% | 45,490 | -8.041% | |
| 2026-03-18 | 17.52 | 17.52 | 17.47 | 17.47 | -1.188% | 31,359 | -8.357% | |
| 2026-03-17 | 17.68 | 17.68 | 17.68 | 17.68 | 0.000% | 54,495 | -9.446% | |
| 2026-03-16 | 17.78 | 17.78 | 17.67 | 17.68 | -0.786% | 49,799 | -9.446% | |
| 2026-03-13 | 17.89 | 17.89 | 17.77 | 17.82 | -0.613% | 48,564 | -10.157% | |
| 2026-03-12 | 17.97 | 18.01 | 17.88 | 17.93 | -0.610% | 57,197 | -10.708% | |
| 2026-03-11 | 18.04 | 18.06 | 18.04 | 18.04 | -0.442% | 25,710 | -11.253% | |
| 2026-03-10 | 18.12 | 18.12 | 18.12 | 18.12 | +0.055% | 31,672 | -11.645% | |
| 2026-03-06 | 18.21 | 18.21 | 18.11 | 18.11 | -1.362% | 80,110 | -11.596% | |
| 2026-03-05 | 18.34 | 18.36 | 18.33 | 18.36 | -0.109% | 23,301 | -12.800% | |
| 2026-03-04 | 18.39 | 18.39 | 18.38 | 18.38 | -0.054% | 23,776 | -12.894% | |
| 2026-03-03 | 18.25 | 18.39 | 18.25 | 18.39 | -0.217% | 29,205 | -12.942% | |
| 2026-03-02 | 18.43 | 18.43 | 18.43 | 18.43 | +0.491% | 37,374 | -13.131% | |
| 2026-02-27 | 18.40 | 18.41 | 18.32 | 18.34 | -0.488% | 220,797 | -12.704% | |
| 2026-02-26 | 18.41 | 18.47 | 18.41 | 18.43 | -0.054% | 41,230 | -13.131% | |
| 2026-02-25 | 18.44 | 18.44 | 18.44 | 18.44 | +0.381% | 7,683 | -13.178% | |
| 2026-02-24 | 18.37 | 18.37 | 18.37 | 18.37 | -0.054% | 48,289 | -12.847% | |
| 2026-02-23 | 18.32 | 18.38 | 18.32 | 18.38 | +0.054% | 81,860 | -12.894% | |
| 2026-02-20 | 18.42 | 18.42 | 18.37 | 18.37 | 0.000% | 20,578 | -12.847% | |
| 2026-02-19 | 18.36 | 18.37 | 18.36 | 18.37 | -0.380% | 55,345 | -12.847% | |
| 2026-02-18 | 18.44 | 18.44 | 18.44 | 18.44 | +0.326% | 27,713 | -13.178% | |
| 2026-02-17 | 18.38 | 18.38 | 18.38 | 18.38 | +0.657% | 42,394 | -12.894% | |
| 2026-02-13 | 18.29 | 18.29 | 18.26 | 18.26 | +0.220% | 35,388 | -12.322% | |
| 2026-02-12 | 18.25 | 18.25 | 18.22 | 18.22 | 0.000% | 33,656 | -12.130% | |
| 2026-02-11 | 18.24 | 18.28 | 18.22 | 18.22 | +0.055% | 21,157 | -12.130% | |
| 2026-02-10 | 18.18 | 18.24 | 18.18 | 18.21 | -0.219% | 35,292 | -12.081% | |
| 2026-02-09 | 18.17 | 18.25 | 18.17 | 18.25 | +0.055% | 58,584 | -12.274% | |
| 2026-02-06 | 18.22 | 18.24 | 18.22 | 18.24 | +0.385% | 37,488 | -12.226% | |
| 2026-02-05 | 18.22 | 18.22 | 18.17 | 18.17 | -0.274% | 45,131 | -11.888% | |
| 2026-02-04 | 18.32 | 18.32 | 18.22 | 18.22 | -0.654% | 30,688 | -12.130% | |
| 2026-02-03 | 18.33 | 18.34 | 18.33 | 18.34 | +0.328% | 400,188 | -12.704% | |
| 2026-02-02 | 18.29 | 18.29 | 18.28 | 18.28 | -0.055% | 23,306 | -12.418% | |
| 2026-01-30 | 18.27 | 18.29 | 18.19 | 18.29 | +0.208% | 41,254 | -12.466% | |
| 2026-01-29 | 18.27 | 18.27 | 18.22 | 18.25 | -0.426% | 35,429 | -12.284% | |
| 2026-01-27 | 18.34 | 18.34 | 18.33 | 18.33 | -0.435% | 28,359 | -12.657% | |
| 2026-01-26 | 18.34 | 18.41 | 18.34 | 18.41 | +0.327% | 47,544 | -13.036% | |
| 2026-01-23 | 18.35 | 18.35 | 18.35 | 18.35 | -0.163% | 38,603 | -12.752% | |
| 2026-01-22 | 18.32 | 18.38 | 18.32 | 18.38 | +1.267% | 45,418 | -12.894% | |
| 2026-01-21 | 18.15 | 18.15 | 18.15 | 18.15 | -0.055% | 52,997 | -11.791% | |
| 2026-01-20 | 18.12 | 18.19 | 18.12 | 18.16 | -0.602% | 77,740 | -11.839% | |
| 2026-01-16 | 18.25 | 18.27 | 18.25 | 18.27 | -0.055% | 63,725 | -12.370% | |
| 2026-01-15 | 18.20 | 18.28 | 18.20 | 18.28 | +0.825% | 47,397 | -12.418% | |
| 2026-01-14 | 18.13 | 18.13 | 18.10 | 18.13 | -1.034% | 51,687 | -11.696% | |
| 2026-01-13 | 18.32 | 18.32 | 18.30 | 18.32 | -0.081% | 147,990 | -12.609% | |
| 2026-01-12 | 18.28 | 18.33 | 18.28 | 18.33 | +0.245% | 42,766 | -12.680% | |
| 2026-01-09 | 18.28 | 18.29 | 18.28 | 18.29 | +0.055% | 39,686 | -12.466% | |
| 2026-01-08 | 18.17 | 18.28 | 18.17 | 18.28 | +0.274% | 101,224 | -12.418% | |
| 2026-01-07 | 18.23 | 18.23 | 18.23 | 18.23 | +0.496% | 53,891 | -12.178% | |
| 2026-01-06 | 18.14 | 18.14 | 18.14 | 18.14 | -0.110% | 94,918 | -11.742% | |
| 2026-01-05 | 18.07 | 18.20 | 18.06 | 18.16 | +0.721% | 192,822 | -11.839% | |
| 2026-01-02 | 17.89 | 18.03 | 17.89 | 18.03 | +1.520% | 61,008 | -11.204% | |
| 2025-12-31 | 17.65 | 17.76 | 17.65 | 17.76 | +0.566% | 133,648 | -9.854% | |
| 2025-12-30 | 17.63 | 17.70 | 17.62 | 17.66 | -0.339% | 76,271 | -9.343% | |
| 2025-12-29 | 17.68 | 17.72 | 17.65 | 17.72 | -0.113% | 85,804 | -9.650% | |
| 2025-12-26 | 17.74 | 17.74 | 17.74 | 17.74 | -0.056% | 37,594 | -9.752% | |
| 2025-12-24 | 17.75 | 17.75 | 17.75 | 17.75 | +0.681% | 40,919 | -9.803% | |
| 2025-12-23 | 17.75 | 17.75 | 17.63 | 17.63 | -0.899% | 59,344 | -9.189% | |
| 2025-12-22 | 17.80 | 17.80 | 17.79 | 17.79 | -1.057% | 73,780 | -10.006% | |
| 2025-12-19 | 17.98 | 17.98 | 17.98 | 17.98 | +0.056% | 65,528 | -10.957% | |
| 2025-12-18 | 17.93 | 17.97 | 17.93 | 17.97 | +0.279% | 168,393 | -10.907% | |
| 2025-12-17 | 17.89 | 17.92 | 17.88 | 17.92 | -0.111% | 92,842 | -10.658% | |
| 2025-12-16 | 17.87 | 17.94 | 17.87 | 17.94 | +0.056% | 40,874 | -10.758% | |
| 2025-12-15 | 17.93 | 17.93 | 17.93 | 17.93 | +0.168% | 51,441 | -10.708% | |
| 2025-12-12 | 17.90 | 17.90 | 17.90 | 17.90 | -0.556% | 97,192 | -10.559% | |
| 2025-12-11 | 17.93 | 18.00 | 17.93 | 18.00 | +0.953% | 76,212 | -11.056% | |
| 2025-12-10 | 17.89 | 17.89 | 17.83 | 17.83 | +0.253% | 54,331 | -10.208% | |
| 2025-12-09 | 17.81 | 17.81 | 17.79 | 17.79 | +0.084% | 42,447 | -9.980% | |
| 2025-12-08 | 17.77 | 17.77 | 17.77 | 17.77 | +0.169% | 63,271 | -9.904% | |
| 2025-12-05 | 17.84 | 17.84 | 17.73 | 17.74 | -0.281% | 113,234 | -9.752% | |
| 2025-12-04 | 17.92 | 17.92 | 17.79 | 17.79 | -0.392% | 47,590 | -10.006% | |
| 2025-12-03 | 17.86 | 17.86 | 17.86 | 17.86 | +0.056% | 97,394 | -10.358% | |
| 2025-12-02 | 17.85 | 17.85 | 17.85 | 17.85 | 0.000% | 99,695 | -10.308% | |
| 2025-12-01 | 17.81 | 17.85 | 17.81 | 17.85 | -0.391% | 220,094 | -10.308% | |
| 2025-11-26 | 17.85 | 17.92 | 17.85 | 17.92 | +0.168% | 37,741 | -10.658% | |
| 2025-11-25 | 17.96 | 17.96 | 17.82 | 17.89 | +0.846% | 56,157 | -10.509% | |
| 2025-11-24 | 17.74 | 17.74 | 17.74 | 17.74 | -0.225% | 25,245 | -9.752% | |
| 2025-11-21 | 17.63 | 17.78 | 17.63 | 17.78 | +0.452% | 72,098 | -9.955% | |
| 2025-11-20 | 17.67 | 17.70 | 17.66 | 17.70 | -0.840% | 96,841 | -9.548% | |
| 2025-11-19 | 17.86 | 17.89 | 17.85 | 17.85 | -0.056% | 55,738 | -10.308% | |
| 2025-11-18 | 18.00 | 18.00 | 17.86 | 17.86 | -0.778% | 42,407 | -10.358% | |
| 2025-11-17 | 18.10 | 18.10 | 17.88 | 18.00 | -0.772% | 80,243 | -11.056% | |
| 2025-11-14 | 18.14 | 18.16 | 18.14 | 18.14 | -0.439% | 60,772 | -11.742% | |
| 2025-11-13 | 18.23 | 18.23 | 18.21 | 18.22 | -0.925% | 142,072 | -12.130% | |
| 2025-11-12 | 18.48 | 18.48 | 18.39 | 18.39 | -0.701% | 32,800 | -12.942% | |
| 2025-11-11 | 18.51 | 18.52 | 18.51 | 18.52 | -0.162% | 27,321 | -13.553% | |
| 2025-11-10 | 18.49 | 18.55 | 18.49 | 18.55 | +1.035% | 36,553 | -13.693% | |
| 2025-11-07 | 18.31 | 18.43 | 18.31 | 18.36 | -0.488% | 201,210 | -12.800% | |
| 2025-11-06 | 18.45 | 18.45 | 18.45 | 18.45 | -0.753% | 55,388 | -13.225% | |
| 2025-11-05 | 18.57 | 18.59 | 18.56 | 18.59 | +0.759% | 42,069 | -13.878% | |
| 2025-11-04 | 18.42 | 18.45 | 18.42 | 18.45 | -0.108% | 41,999 | -13.225% | |
| 2025-11-03 | 18.45 | 18.50 | 18.45 | 18.47 | -0.216% | 89,667 | -13.319% | |
| 2025-10-31 | 18.49 | 18.51 | 18.45 | 18.51 | -0.377% | 90,786 | -13.506% | |
| 2025-10-30 | 18.57 | 18.58 | 18.50 | 18.58 | -0.482% | 37,500 | -13.832% | |
| 2025-10-29 | 18.69 | 18.74 | 18.66 | 18.67 | -0.480% | 45,998 | -14.247% | |
| 2025-10-28 | 18.76 | 18.76 | 18.76 | 18.76 | +0.267% | 65,596 | -14.659% | |
| 2025-10-27 | 18.73 | 18.76 | 18.68 | 18.71 | +0.268% | 19,762 | -14.431% | |
| 2025-10-24 | 18.73 | 18.73 | 18.66 | 18.66 | +0.756% | 79,372 | -14.202% | |
| 2025-10-23 | 18.58 | 18.58 | 18.52 | 18.52 | -0.216% | 120,152 | -13.553% | |
| 2025-10-22 | 18.56 | 18.56 | 18.56 | 18.56 | -0.536% | 43,113 | -13.739% | |
| 2025-10-21 | 18.71 | 18.71 | 18.66 | 18.66 | -0.214% | 25,515 | -14.202% | |
| 2025-10-20 | 18.55 | 18.70 | 18.55 | 18.70 | +1.300% | 44,938 | -14.385% | |
| 2025-10-17 | 18.33 | 18.46 | 18.33 | 18.46 | +0.272% | 115,378 | -13.272% | |
| 2025-10-15 | 18.33 | 18.42 | 18.33 | 18.41 | +0.821% | 45,055 | -13.036% | |
| 2025-10-14 | 18.20 | 18.26 | 18.20 | 18.26 | -1.563% | 67,957 | -12.322% | |
| 2025-10-13 | 18.55 | 18.55 | 18.55 | 18.55 | +0.651% | 29,828 | -13.693% | |
| 2025-10-10 | 18.68 | 18.68 | 18.43 | 18.43 | -1.180% | 49,190 | -13.131% | |
| 2025-10-09 | 18.61 | 18.65 | 18.61 | 18.65 | -0.639% | 30,571 | -14.155% | |
| 2025-10-08 | 18.83 | 18.83 | 18.75 | 18.77 | -0.106% | 22,629 | -14.704% | |
| 2025-10-07 | 18.79 | 18.79 | 18.79 | 18.79 | -0.053% | 25,506 | -14.795% | |
| 2025-10-06 | 18.66 | 18.80 | 18.66 | 18.80 | -0.212% | 32,850 | -14.840% | |
| 2025-10-03 | 18.89 | 18.89 | 18.80 | 18.84 | -0.738% | 26,364 | -15.021% | |
| 2025-10-02 | 18.95 | 18.98 | 18.95 | 18.98 | -0.053% | 47,591 | -15.648% | |
| 2025-10-01 | 18.88 | 18.99 | 18.88 | 18.99 | +2.427% | 54,829 | -15.692% | |
| 2025-09-30 | 18.51 | 18.54 | 18.51 | 18.54 | -0.803% | 127,897 | -13.646% | |
| 2025-09-29 | 18.62 | 18.69 | 18.62 | 18.69 | -0.214% | 76,246 | -14.339% | |
| 2025-09-26 | 18.73 | 18.73 | 18.70 | 18.73 | -1.576% | 47,618 | -14.522% | |
| 2025-09-25 | 19.11 | 19.11 | 19.02 | 19.03 | -0.834% | 65,594 | -15.870% | |
| 2025-09-24 | 19.16 | 19.19 | 19.16 | 19.19 | -0.467% | 27,922 | -16.571% | |
| 2025-09-23 | 19.27 | 19.28 | 19.25 | 19.28 | -0.900% | 33,914 | -16.961% | |
| 2025-09-22 | 19.48 | 19.48 | 19.45 | 19.45 | -0.333% | 29,668 | -17.708% | |
| 2025-09-19 | 19.48 | 19.52 | 19.48 | 19.52 | -0.102% | 23,113 | -17.982% | |
| 2025-09-18 | 19.48 | 19.54 | 19.48 | 19.54 | -0.204% | 30,264 | -18.066% | |
| 2025-09-17 | 19.61 | 19.61 | 19.58 | 19.58 | -0.102% | 17,988 | -18.233% | |
| 2025-09-16 | 19.53 | 19.60 | 19.51 | 19.60 | +0.204% | 44,491 | -18.316% | |
| 2025-09-15 | 19.38 | 19.56 | 19.38 | 19.56 | +0.988% | 41,916 | -18.149% | |
| 2025-09-11 | 19.37 | 19.37 | 19.37 | 19.37 | +1.089% | 34,182 | -17.341% | |
| 2025-09-10 | 19.15 | 19.17 | 19.15 | 19.16 | +0.052% | 55,846 | -16.441% | |
| 2025-09-09 | 19.15 | 19.15 | 19.15 | 19.15 | 0.000% | 30,913 | -16.397% | |
| 2025-09-08 | 19.13 | 19.15 | 19.12 | 19.15 | +1.258% | 35,654 | -16.397% | |
| 2025-09-05 | 18.89 | 18.91 | 18.83 | 18.91 | +1.704% | 31,717 | -15.345% | |
| 2025-09-04 | 18.60 | 18.60 | 18.60 | 18.60 | +1.061% | 35,189 | -13.903% | |
| 2025-09-03 | 18.35 | 18.40 | 18.35 | 18.40 | +0.437% | 43,594 | -12.989% | |
| 2025-09-02 | 18.22 | 18.35 | 18.21 | 18.32 | +0.549% | 51,079 | -12.609% | |
| 2025-08-29 | 18.56 | 18.56 | 18.22 | 18.22 | -1.737% | 174,891 | -12.130% | |
| 2025-08-28 | 18.55 | 18.59 | 18.54 | 18.54 | +0.173% | 38,533 | -13.655% | |
| 2025-08-27 | 18.51 | 18.51 | 18.51 | 18.51 | -0.216% | 25,920 | -13.506% | |
| 2025-08-26 | 18.61 | 18.63 | 18.54 | 18.55 | -0.429% | 43,663 | -13.693% | |
| 2025-08-25 | 18.65 | 18.65 | 18.59 | 18.63 | -0.321% | 31,309 | -14.063% | |
| 2025-08-22 | 18.73 | 18.73 | 18.67 | 18.69 | +0.322% | 45,698 | -14.339% | |
| 2025-08-21 | 18.60 | 18.65 | 18.60 | 18.63 | -0.374% | 60,072 | -14.063% | |
| 2025-08-20 | 18.34 | 18.70 | 18.34 | 18.70 | +2.242% | 125,047 | -14.385% | |
| 2025-08-19 | 18.26 | 18.29 | 18.26 | 18.29 | +1.274% | 34,895 | -12.466% | |
| 2025-08-15 | 18.00 | 18.10 | 18.00 | 18.06 | -0.276% | 40,596 | -11.351% | |
| 2025-08-14 | 18.05 | 18.16 | 18.05 | 18.11 | -0.165% | 41,582 | -11.596% | |
| 2025-08-12 | 18.14 | 18.14 | 18.14 | 18.14 | +0.554% | 38,214 | -11.742% | |
| 2025-08-11 | 17.92 | 18.04 | 17.92 | 18.04 | +0.501% | 26,778 | -11.253% | |
| 2025-08-08 | 17.92 | 17.95 | 17.88 | 17.95 | +0.167% | 31,250 | -10.808% | |
| 2025-08-07 | 18.02 | 18.02 | 17.92 | 17.92 | -0.389% | 50,388 | -10.658% | |
| 2025-08-06 | 17.99 | 17.99 | 17.99 | 17.99 | -0.332% | 27,730 | -11.006% | |
| 2025-08-05 | 18.07 | 18.09 | 18.05 | 18.05 | -0.331% | 30,280 | -11.302% | |
| 2025-08-04 | 18.08 | 18.15 | 18.08 | 18.11 | +0.444% | 47,437 | -11.596% | |
| 2025-08-01 | 18.03 | 18.03 | 18.03 | 18.03 | -0.552% | 30,727 | -11.204% | |
| 2025-07-31 | 17.94 | 18.13 | 17.89 | 18.13 | +1.683% | 150,655 | -11.693% | |
| 2025-07-30 | 17.83 | 17.83 | 17.82 | 17.83 | -0.447% | 25,811 | -10.208% | |
| 2025-07-29 | 17.89 | 17.91 | 17.89 | 17.91 | +0.280% | 38,120 | -10.609% | |
| 2025-07-28 | 17.82 | 17.86 | 17.82 | 17.86 | -0.112% | 41,929 | -10.358% | |
| 2025-07-25 | 17.79 | 17.90 | 17.79 | 17.88 | +1.303% | 53,008 | -10.459% | |
| 2025-07-24 | 17.56 | 17.65 | 17.56 | 17.65 | +1.204% | 45,982 | -9.292% | |
| 2025-07-23 | 17.58 | 17.58 | 17.43 | 17.44 | -1.078% | 21,346 | -8.200% | |
| 2025-07-22 | 17.63 | 17.63 | 17.63 | 17.63 | -0.508% | 24,164 | -9.189% | |
| 2025-07-21 | 17.69 | 17.72 | 17.69 | 17.72 | +0.969% | 55,698 | -9.650% | |
| 2025-07-18 | 17.55 | 17.55 | 17.55 | 17.55 | -0.454% | 27,877 | -8.775% | |
| 2025-07-17 | 17.55 | 17.65 | 17.53 | 17.63 | +0.916% | 83,393 | -9.189% | |
| 2025-07-16 | 17.56 | 17.56 | 17.47 | 17.47 | -0.626% | 44,200 | -8.357% | |
| 2025-07-15 | 17.59 | 17.59 | 17.57 | 17.58 | -0.958% | 55,543 | -8.931% | |
| 2025-07-14 | 17.82 | 17.82 | 17.75 | 17.75 | -1.608% | 79,815 | -9.803% | |
| 2025-07-11 | 18.04 | 18.04 | 18.04 | 18.04 | -0.825% | 23,700 | -11.253% | |
| 2025-07-10 | 18.19 | 18.19 | 18.19 | 18.19 | +1.112% | 47,161 | -11.985% | |
| 2025-07-09 | 17.98 | 18.02 | 17.98 | 17.99 | +0.335% | 59,219 | -11.006% | |
| 2025-07-08 | 17.93 | 17.93 | 17.93 | 17.93 | -0.167% | 35,552 | -10.708% | |
| 2025-07-07 | 17.91 | 17.96 | 17.91 | 17.96 | -0.167% | 29,133 | -10.857% | |
| 2025-07-03 | 18.00 | 18.00 | 17.99 | 17.99 | -0.056% | 46,724 | -11.006% | |
| 2025-07-02 | 17.99 | 18.00 | 17.99 | 18.00 | +1.124% | 45,967 | -11.056% | |
| 2025-07-01 | 17.74 | 17.80 | 17.72 | 17.80 | +1.309% | 111,007 | -10.056% | |
| 2025-06-30 | 17.58 | 17.58 | 17.57 | 17.57 | -0.170% | 181,032 | -8.879% | |
| 2025-06-27 | 17.67 | 17.67 | 17.58 | 17.60 | +0.057% | 61,404 | -9.034% | |
| 2025-06-26 | 17.59 | 17.63 | 17.59 | 17.59 | +0.457% | 91,094 | -8.982% | |
| 2025-06-25 | 17.52 | 17.52 | 17.51 | 17.51 | -0.341% | 40,041 | -8.567% | |
| 2025-06-24 | 17.53 | 17.57 | 17.53 | 17.57 | +0.977% | 47,126 | -8.879% | |
| 2025-06-23 | 17.41 | 17.41 | 17.40 | 17.40 | +0.694% | 41,410 | -7.989% | |
| 2025-06-18 | 17.25 | 17.29 | 17.25 | 17.28 | +0.232% | 42,245 | -7.350% | |
| 2025-06-17 | 17.11 | 17.24 | 17.11 | 17.24 | +1.293% | 161,620 | -7.135% | |
| 2025-06-16 | 17.18 | 17.18 | 16.99 | 17.02 | -0.931% | 101,855 | -5.934% | |
| 2025-06-13 | 17.14 | 17.18 | 17.14 | 17.18 | -0.579% | 40,269 | -6.810% | |
| 2025-06-12 | 17.33 | 17.33 | 17.27 | 17.28 | -0.231% | 31,084 | -7.350% | |
| 2025-06-11 | 17.40 | 17.40 | 17.32 | 17.32 | -0.403% | 39,870 | -7.564% | |
| 2025-06-10 | 17.44 | 17.44 | 17.36 | 17.39 | +0.115% | 46,808 | -7.936% | |
| 2025-06-09 | 17.41 | 17.41 | 17.36 | 17.37 | 0.000% | 23,116 | -7.830% | |
| 2025-06-06 | 17.35 | 17.37 | 17.35 | 17.37 | -0.572% | 25,543 | -7.830% | |
| 2025-06-05 | 17.50 | 17.50 | 17.47 | 17.47 | +0.345% | 31,471 | -8.357% | |
| 2025-06-04 | 17.42 | 17.43 | 17.41 | 17.41 | +0.057% | 39,898 | -8.041% | |
| 2025-06-03 | 17.40 | 17.40 | 17.40 | 17.40 | +0.230% | 21,571 | -7.989% | |
| 2025-06-02 | 17.28 | 17.36 | 17.22 | 17.36 | -0.173% | 80,402 | -7.776% | |
| 2025-05-30 | 17.38 | 17.39 | 17.38 | 17.39 | +0.929% | 160,401 | -7.936% | |
| 2025-05-29 | 17.22 | 17.23 | 17.21 | 17.23 | +0.291% | 49,099 | -7.081% | |
| 2025-05-28 | 17.31 | 17.31 | 17.14 | 17.18 | -0.923% | 76,019 | -6.810% | |
| 2025-05-27 | 17.37 | 17.37 | 17.33 | 17.34 | +0.697% | 40,276 | -7.670% | |
| 2025-05-23 | 17.22 | 17.22 | 17.22 | 17.22 | 0.000% | 34,425 | -7.027% | |
| 2025-05-22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.232% | 39,290 | -7.027% | |
| 2025-05-21 | 17.26 | 17.26 | 17.26 | 17.26 | -1.932% | 43,202 | -7.242% | |
| 2025-05-20 | 17.62 | 17.62 | 17.60 | 17.60 | -0.283% | 44,276 | -9.034% | |
| 2025-05-19 | 17.46 | 17.65 | 17.46 | 17.65 | +0.341% | 67,978 | -9.292% | |
| 2025-05-16 | 17.55 | 17.59 | 17.55 | 17.59 | +0.114% | 55,015 | -8.982% | |
| 2025-05-15 | 17.58 | 17.59 | 17.57 | 17.57 | -1.014% | 40,518 | -8.879% | |
| 2025-05-13 | 17.74 | 17.75 | 17.74 | 17.75 | -0.560% | 40,910 | -9.803% | |
| 2025-05-12 | 17.90 | 17.90 | 17.85 | 17.85 | +0.677% | 35,380 | -10.308% | |
| 2025-05-09 | 17.71 | 17.74 | 17.65 | 17.73 | +0.169% | 36,161 | -9.701% | |
| 2025-05-08 | 17.71 | 17.71 | 17.70 | 17.70 | -0.225% | 24,694 | -9.548% | |
| 2025-05-07 | 17.74 | 17.74 | 17.74 | 17.74 | +0.567% | 31,443 | -9.752% | |
| 2025-05-06 | 17.49 | 17.65 | 17.49 | 17.64 | +0.570% | 37,685 | -9.240% | |
| 2025-05-05 | 17.57 | 17.57 | 17.42 | 17.54 | -0.341% | 75,933 | -8.723% | |
| 2025-05-02 | 17.58 | 17.60 | 17.58 | 17.60 | -0.621% | 62,938 | -9.034% | |
| 2025-05-01 | 17.60 | 17.71 | 17.58 | 17.71 | +0.625% | 208,532 | -9.599% | |
| 2025-04-30 | 17.62 | 17.63 | 17.60 | 17.60 | -1.012% | 61,835 | -9.034% | |
| 2025-04-29 | 17.75 | 17.78 | 17.75 | 17.78 | -0.781% | 30,060 | -9.955% | |
| 2025-04-28 | 17.87 | 17.92 | 17.86 | 17.92 | +0.392% | 23,538 | -10.658% | |
| 2025-04-25 | 17.93 | 17.93 | 17.79 | 17.85 | -0.112% | 54,090 | -10.308% | |
| 2025-04-24 | 17.81 | 17.87 | 17.81 | 17.87 | +1.189% | 40,840 | -10.409% | |
| 2025-04-23 | 17.66 | 17.66 | 17.66 | 17.66 | +0.857% | 34,440 | -9.343% | |
| 2025-04-22 | 17.48 | 17.51 | 17.48 | 17.51 | +0.922% | 40,759 | -8.567% | |
| 2025-04-21 | 17.36 | 17.36 | 17.35 | 17.35 | -0.744% | 49,742 | -7.723% | |
| 2025-04-17 | 17.48 | 17.48 | 17.48 | 17.48 | +0.460% | 47,979 | -8.410% | |
| 2025-04-16 | 17.47 | 17.47 | 17.40 | 17.40 | -0.229% | 46,196 | -7.989% | |
| 2025-04-15 | 17.59 | 17.59 | 17.44 | 17.44 | -0.172% | 49,521 | -8.200% | |
| 2025-04-14 | 17.51 | 17.51 | 17.47 | 17.47 | -1.132% | 34,946 | -8.357% | Div $0.263 |
| 2025-04-11 | 17.64 | 17.67 | 17.64 | 17.67 | -0.897% | 52,077 | -9.394% | |
| 2025-04-10 | 18.16 | 18.16 | 17.81 | 17.83 | -2.834% | 56,524 | -10.208% | |
| 2025-04-09 | 18.35 | 18.35 | 18.35 | 18.35 | +0.991% | 57,246 | -12.752% | |
| 2025-04-08 | 18.24 | 18.24 | 18.12 | 18.17 | +0.221% | 60,446 | -11.888% | |
| 2025-04-07 | 18.14 | 18.15 | 18.13 | 18.13 | -1.306% | 83,258 | -11.693% | |
| 2025-04-04 | 18.20 | 18.49 | 18.20 | 18.37 | +0.437% | 115,389 | -12.847% | |
| 2025-04-03 | 18.24 | 18.29 | 18.24 | 18.29 | -0.273% | 52,446 | -12.466% | |
| 2025-04-02 | 18.33 | 18.34 | 18.33 | 18.34 | -0.054% | 43,238 | -12.704% | |
| 2025-04-01 | 18.35 | 18.38 | 18.35 | 18.35 | 0.000% | 54,734 | -12.752% |