SOJF
The Southern Company Series 2025A 6.50% Junior Subordinated Notes due March 15, 2085
stockNYSEStructured Product
At CloseOct 5, 2026 2:21:46 PM EDT
23.20USD+0.389%(+0.09)64,949
23.06Bid23.22Ask0.16SpreadSOJF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.11 | 23.23 | 23.11 | 23.20 | +0.216% | 64,949 | 0.000% |
| 2026-10-02 | 23.20 | 23.45 | 23.00 | 23.15 | +0.303% | 64,793 | +0.216% |
| 2026-10-01 | 22.40 | 23.27 | 22.31 | 23.08 | +2.669% | 116,784 | +0.520% |
| 2026-09-30 | 22.70 | 22.92 | 22.15 | 22.48 | -0.751% | 197,019 | +3.203% |
| 2026-09-29 | 23.17 | 23.20 | 22.51 | 22.65 | -2.202% | 70,475 | +2.428% |
| 2026-09-28 | 23.45 | 23.45 | 23.02 | 23.16 | -1.363% | 90,696 | +0.173% |
| 2026-09-25 | 23.43 | 23.90 | 23.20 | 23.48 | +0.213% | 50,574 | -1.193% |
| 2026-09-24 | 23.60 | 23.69 | 23.35 | 23.43 | -0.510% | 51,214 | -0.982% |
| 2026-09-23 | 23.75 | 23.89 | 23.45 | 23.55 | -0.759% | 60,536 | -1.486% |
| 2026-09-22 | 23.83 | 23.85 | 23.67 | 23.73 | 0.000% | 60,086 | -2.233% |
| 2026-09-21 | 23.94 | 23.94 | 23.60 | 23.73 | -0.210% | 79,003 | -2.233% |
| 2026-09-18 | 23.85 | 23.95 | 23.61 | 23.78 | -0.377% | 39,687 | -2.439% |
| 2026-09-17 | 23.76 | 24.10 | 23.75 | 23.87 | +0.930% | 53,312 | -2.807% |
| 2026-09-16 | 23.55 | 23.90 | 23.50 | 23.65 | +0.467% | 77,496 | -1.903% |
| 2026-09-15 | 23.95 | 24.00 | 23.31 | 23.54 | -1.506% | 141,408 | -1.444% |
| 2026-09-14 | 24.00 | 24.25 | 23.80 | 23.90 | -2.089% | 41,804 | -2.929% |
| 2026-09-11 | 24.33 | 24.52 | 24.23 | 24.41 | +0.743% | 52,553 | -4.957% |
| 2026-09-10 | 24.75 | 24.80 | 24.23 | 24.23 | -2.377% | 49,884 | -4.251% |
| 2026-09-09 | 24.92 | 24.92 | 24.80 | 24.82 | -0.441% | 30,988 | -6.527% |
| 2026-09-08 | 24.90 | 25.00 | 24.88 | 24.93 | -0.120% | 32,519 | -6.939% |
| 2026-09-04 | 25.00 | 25.11 | 24.89 | 24.96 | -0.160% | 38,924 | -7.051% |
| 2026-09-03 | 24.87 | 25.02 | 24.87 | 25.00 | +0.563% | 43,214 | -7.200% |
| 2026-09-02 | 24.87 | 24.98 | 24.76 | 24.86 | -0.080% | 45,434 | -6.677% |
| 2026-09-01 | 25.04 | 25.05 | 24.86 | 24.88 | -0.639% | 36,770 | -6.752% |
| 2026-08-31 | 25.04 | 25.04 | 24.89 | 25.04 | -0.040% | 54,832 | -7.348% |
| 2026-08-28 | 25.14 | 25.20 | 24.98 | 25.05 | 0.000% | 37,754 | -7.385% |
| 2026-08-27 | 25.04 | 25.09 | 24.99 | 25.05 | +0.361% | 54,563 | -7.385% |
| 2026-08-26 | 25.18 | 25.21 | 24.96 | 24.96 | -0.578% | 39,939 | -7.051% |
| 2026-08-25 | 25.16 | 25.19 | 25.00 | 25.11 | +0.260% | 77,081 | -7.588% |
| 2026-08-24 | 24.99 | 25.15 | 24.95 | 25.04 | +0.200% | 35,147 | -7.348% |
| 2026-08-21 | 25.04 | 25.04 | 24.95 | 24.99 | -0.080% | 33,035 | -7.163% |
| 2026-08-20 | 24.92 | 25.09 | 24.89 | 25.01 | +0.401% | 40,773 | -7.237% |
| 2026-08-19 | 24.81 | 25.00 | 24.81 | 24.91 | +0.732% | 32,013 | -6.865% |
| 2026-08-18 | 24.90 | 24.95 | 24.65 | 24.73 | -0.407% | 85,766 | -6.183% |
| 2026-08-17 | 24.99 | 24.99 | 24.77 | 24.83 | -0.481% | 41,059 | -6.565% |
| 2026-08-14 | 24.95 | 25.02 | 24.90 | 24.95 | -0.200% | 50,690 | -7.014% |
| 2026-08-13 | 24.98 | 25.10 | 24.95 | 25.00 | +0.281% | 47,241 | -7.200% |
| 2026-08-12 | 24.97 | 25.05 | 24.90 | 24.93 | 0.000% | 39,956 | -6.939% |
| 2026-08-11 | 25.05 | 25.05 | 24.90 | 24.93 | -0.240% | 53,364 | -6.939% |
| 2026-08-10 | 25.10 | 25.10 | 24.98 | 24.99 | -0.319% | 40,711 | -7.163% |
| 2026-08-07 | 25.06 | 25.11 | 24.96 | 25.07 | +0.441% | 41,524 | -7.459% |
| 2026-08-06 | 25.06 | 25.06 | 24.96 | 24.96 | -0.120% | 51,245 | -7.051% |
| 2026-08-05 | 25.07 | 25.07 | 24.97 | 24.99 | -0.200% | 66,657 | -7.163% |
| 2026-08-04 | 25.35 | 25.35 | 25.02 | 25.04 | -1.067% | 188,769 | -7.348% |
| 2026-08-03 | 25.33 | 25.35 | 25.28 | 25.31 | +0.238% | 18,829 | -8.337% |
| 2026-07-31 | 25.23 | 25.29 | 25.15 | 25.25 | +0.198% | 69,302 | -8.119% |
| 2026-07-30 | 25.07 | 25.20 | 25.07 | 25.20 | +0.199% | 36,997 | -7.937% |
| 2026-07-29 | 25.14 | 25.15 | 25.05 | 25.15 | +0.199% | 34,401 | -7.753% |
| 2026-07-28 | 25.13 | 25.24 | 25.05 | 25.10 | +0.120% | 31,199 | -7.570% |
| 2026-07-27 | 25.13 | 25.14 | 25.01 | 25.07 | +0.160% | 45,555 | -7.459% |
| 2026-07-24 | 25.00 | 25.08 | 25.00 | 25.03 | +0.120% | 61,884 | -7.311% |
| 2026-07-23 | 25.12 | 25.12 | 25.00 | 25.00 | -0.517% | 74,624 | -7.200% |
| 2026-07-22 | 25.18 | 25.19 | 25.11 | 25.13 | -0.080% | 26,602 | -7.680% |
| 2026-07-21 | 25.18 | 25.25 | 25.12 | 25.15 | -0.159% | 49,212 | -7.753% |
| 2026-07-20 | 25.16 | 25.24 | 25.15 | 25.19 | +0.119% | 62,169 | -7.900% |
| 2026-07-17 | 25.19 | 25.25 | 25.09 | 25.16 | -0.119% | 25,978 | -7.790% |
| 2026-07-16 | 25.18 | 25.22 | 25.16 | 25.19 | 0.000% | 50,495 | -7.900% |
| 2026-07-15 | 25.20 | 25.20 | 25.11 | 25.19 | -0.040% | 71,416 | -7.900% |
| 2026-07-14 | 25.16 | 25.24 | 25.14 | 25.20 | +0.398% | 30,368 | -7.937% |
| 2026-07-13 | 25.13 | 25.14 | 25.07 | 25.10 | +0.040% | 44,711 | -7.570% |
| 2026-07-10 | 25.12 | 25.12 | 25.06 | 25.09 | +0.120% | 36,786 | -7.533% |
| 2026-07-09 | 25.04 | 25.12 | 25.01 | 25.06 | +0.080% | 29,590 | -7.422% |
| 2026-07-08 | 25.20 | 25.20 | 25.04 | 25.04 | -0.516% | 20,110 | -7.348% |
| 2026-07-07 | 25.22 | 25.25 | 25.11 | 25.17 | -0.040% | 28,781 | -7.827% |
| 2026-07-06 | 25.18 | 25.20 | 25.12 | 25.18 | +0.079% | 20,318 | -7.863% |
| 2026-07-02 | 25.18 | 25.18 | 25.14 | 25.16 | +0.040% | 17,208 | -7.790% |
| 2026-07-01 | 25.09 | 25.19 | 25.09 | 25.15 | +0.520% | 30,273 | -7.753% |
| 2026-06-30 | 25.12 | 25.24 | 25.02 | 25.02 | -0.279% | 391,886 | -7.274% |
| 2026-06-29 | 24.91 | 25.14 | 24.89 | 25.09 | +0.844% | 68,878 | -7.533% |
| 2026-06-26 | 24.90 | 25.02 | 24.79 | 24.88 | -0.080% | 59,924 | -6.752% |
| 2026-06-25 | 25.09 | 25.14 | 24.86 | 24.90 | -0.480% | 90,057 | -6.827% |
| 2026-06-24 | 25.13 | 25.13 | 24.96 | 25.02 | 0.000% | 81,856 | -7.274% |
| 2026-06-23 | 24.99 | 25.06 | 24.96 | 25.02 | -0.120% | 63,119 | -7.274% |
| 2026-06-22 | 25.23 | 25.23 | 24.96 | 25.05 | -0.397% | 83,431 | -7.385% |
| 2026-06-18 | 25.20 | 25.24 | 25.12 | 25.15 | +0.079% | 38,183 | -7.753% |
| 2026-06-17 | 25.18 | 25.20 | 25.10 | 25.13 | +0.080% | 20,978 | -7.680% |
| 2026-06-16 | 25.20 | 25.25 | 25.11 | 25.11 | -0.040% | 35,191 | -7.607% |
| 2026-06-15 | 25.14 | 25.17 | 25.06 | 25.12 | +0.440% | 22,858 | -7.643% |
| 2026-06-12 | 24.92 | 25.07 | 24.92 | 25.01 | -1.224% | 47,900 | -7.237% |
| 2026-06-11 | 25.27 | 25.41 | 25.27 | 25.32 | +0.158% | 40,808 | -8.373% |
| 2026-06-10 | 25.36 | 25.45 | 25.28 | 25.28 | -0.394% | 53,505 | -8.228% |
| 2026-06-09 | 25.08 | 25.43 | 25.00 | 25.38 | +1.398% | 275,691 | -8.589% |
| 2026-06-08 | 25.06 | 25.18 | 25.00 | 25.03 | -0.120% | 38,639 | -7.311% |
| 2026-06-05 | 25.10 | 25.17 | 25.01 | 25.06 | -0.397% | 36,677 | -7.422% |
| 2026-06-04 | 25.21 | 25.29 | 25.12 | 25.16 | -0.238% | 223,610 | -7.790% |
| 2026-06-03 | 25.30 | 25.30 | 25.16 | 25.22 | -0.277% | 38,270 | -8.010% |
| 2026-06-02 | 25.35 | 25.35 | 25.20 | 25.29 | -0.118% | 175,053 | -8.264% |
| 2026-06-01 | 25.22 | 25.33 | 25.20 | 25.32 | +0.198% | 46,750 | -8.373% |
| 2026-05-29 | 25.31 | 25.36 | 25.25 | 25.27 | -0.040% | 66,942 | -8.192% |
| 2026-05-28 | 25.18 | 25.31 | 25.18 | 25.28 | +0.317% | 40,643 | -8.228% |
| 2026-05-27 | 25.36 | 25.38 | 25.17 | 25.20 | -0.277% | 124,466 | -7.937% |
| 2026-05-26 | 25.28 | 25.29 | 25.20 | 25.27 | +0.357% | 33,470 | -8.192% |
| 2026-05-22 | 25.23 | 25.23 | 25.12 | 25.18 | +0.119% | 19,679 | -7.863% |
| 2026-05-21 | 25.27 | 25.28 | 25.06 | 25.15 | -0.475% | 50,150 | -7.753% |
| 2026-05-20 | 25.07 | 25.31 | 25.07 | 25.27 | +0.878% | 39,635 | -8.192% |
| 2026-05-19 | 25.27 | 25.27 | 25.05 | 25.05 | -1.066% | 40,517 | -7.385% |
| 2026-05-18 | 25.47 | 25.47 | 25.27 | 25.32 | -0.079% | 31,335 | -8.373% |
| 2026-05-15 | 25.48 | 25.50 | 25.34 | 25.34 | -0.744% | 28,854 | -8.445% |
| 2026-05-14 | 25.60 | 25.61 | 25.50 | 25.53 | -0.039% | 24,594 | -9.127% |
| 2026-05-13 | 25.58 | 25.58 | 25.53 | 25.54 | -0.078% | 37,908 | -9.162% |
| 2026-05-12 | 25.56 | 25.57 | 25.47 | 25.56 | 0.000% | 46,783 | -9.233% |
| 2026-05-11 | 25.59 | 25.59 | 25.51 | 25.56 | -0.039% | 36,441 | -9.233% |
| 2026-05-08 | 25.56 | 25.57 | 25.44 | 25.57 | +0.275% | 25,785 | -9.269% |
| 2026-05-07 | 25.54 | 25.54 | 25.46 | 25.50 | 0.000% | 22,525 | -9.020% |
| 2026-05-06 | 25.46 | 25.50 | 25.46 | 25.50 | +0.157% | 23,551 | -9.020% |
| 2026-05-05 | 25.48 | 25.52 | 25.45 | 25.46 | -0.079% | 44,788 | -8.877% |
| 2026-05-04 | 25.53 | 25.53 | 25.42 | 25.48 | -0.117% | 68,564 | -8.949% |
| 2026-05-01 | 25.49 | 25.56 | 25.46 | 25.51 | +0.039% | 32,220 | -9.055% |
| 2026-04-30 | 25.36 | 25.50 | 25.27 | 25.50 | +0.791% | 51,442 | -9.020% |
| 2026-04-29 | 25.40 | 25.40 | 25.28 | 25.30 | -0.237% | 29,753 | -8.300% |
| 2026-04-28 | 25.36 | 25.43 | 25.30 | 25.36 | -0.275% | 27,766 | -8.517% |
| 2026-04-27 | 25.40 | 25.45 | 25.36 | 25.43 | +0.158% | 33,057 | -8.769% |
| 2026-04-24 | 25.40 | 25.42 | 25.36 | 25.39 | +0.158% | 14,259 | -8.625% |
| 2026-04-23 | 25.38 | 25.38 | 25.30 | 25.35 | +0.079% | 26,067 | -8.481% |
| 2026-04-22 | 25.33 | 25.35 | 25.27 | 25.33 | +0.198% | 28,097 | -8.409% |
| 2026-04-21 | 25.33 | 25.34 | 25.23 | 25.28 | -0.079% | 27,435 | -8.228% |
| 2026-04-20 | 25.34 | 25.34 | 25.22 | 25.30 | -0.118% | 25,078 | -8.300% |
| 2026-04-17 | 25.27 | 25.33 | 25.27 | 25.33 | +0.556% | 46,987 | -8.409% |
| 2026-04-16 | 25.44 | 25.44 | 25.15 | 25.19 | -0.788% | 113,995 | -7.900% |
| 2026-04-15 | 25.40 | 25.45 | 25.35 | 25.39 | +0.079% | 26,315 | -8.625% |
| 2026-04-14 | 25.40 | 25.40 | 25.32 | 25.37 | +0.118% | 48,198 | -8.553% |
| 2026-04-13 | 25.27 | 25.38 | 25.27 | 25.34 | 0.000% | 31,784 | -8.445% |
| 2026-04-10 | 25.33 | 25.37 | 25.25 | 25.34 | +0.158% | 40,906 | -8.445% |
| 2026-04-09 | 25.25 | 25.33 | 25.25 | 25.30 | +0.079% | 31,985 | -8.300% |
| 2026-04-08 | 25.29 | 25.44 | 25.24 | 25.28 | +0.437% | 45,182 | -8.228% |
| 2026-04-07 | 25.27 | 25.27 | 25.03 | 25.17 | -0.396% | 97,368 | -7.827% |
| 2026-04-06 | 25.22 | 25.29 | 25.18 | 25.27 | +0.198% | 39,673 | -8.192% |
| 2026-04-02 | 25.08 | 25.25 | 25.04 | 25.22 | +0.358% | 55,063 | -8.010% |
| 2026-04-01 | 24.99 | 25.20 | 24.95 | 25.13 | +0.964% | 80,347 | -7.680% |
| 2026-03-31 | 25.10 | 25.10 | 24.89 | 24.89 | -0.520% | 319,873 | -6.790% |
| 2026-03-30 | 25.15 | 25.15 | 25.00 | 25.02 | +0.080% | 44,283 | -7.274% |
| 2026-03-27 | 25.18 | 25.18 | 25.00 | 25.00 | -0.438% | 52,454 | -7.200% |
| 2026-03-26 | 25.29 | 25.36 | 25.10 | 25.11 | -0.672% | 28,615 | -7.607% |
| 2026-03-25 | 25.39 | 25.54 | 25.28 | 25.28 | +0.158% | 40,925 | -8.228% |
| 2026-03-24 | 25.28 | 25.28 | 25.20 | 25.24 | -0.158% | 56,907 | -8.082% |
| 2026-03-23 | 25.27 | 25.35 | 25.19 | 25.28 | +0.597% | 29,971 | -8.228% |
| 2026-03-20 | 25.34 | 25.40 | 25.12 | 25.13 | -0.515% | 48,902 | -7.680% |
| 2026-03-19 | 25.33 | 25.33 | 25.25 | 25.26 | -0.512% | 75,668 | -8.155% |
| 2026-03-18 | 25.46 | 25.53 | 25.35 | 25.39 | -0.314% | 30,163 | -8.625% |
| 2026-03-17 | 25.59 | 25.59 | 25.40 | 25.47 | -0.039% | 46,011 | -8.912% |
| 2026-03-16 | 25.55 | 25.55 | 25.39 | 25.48 | +0.118% | 47,383 | -8.948% |
| 2026-03-13 | 25.53 | 25.53 | 25.40 | 25.45 | -1.471% | 39,927 | -8.841% |
| 2026-03-12 | 25.91 | 25.96 | 25.83 | 25.83 | -0.309% | 44,204 | -10.182% |
| 2026-03-11 | 25.98 | 25.98 | 25.85 | 25.91 | -0.269% | 25,499 | -10.459% |
| 2026-03-10 | 25.98 | 26.00 | 25.81 | 25.98 | +0.231% | 55,508 | -10.701% |
| 2026-03-09 | 26.01 | 26.01 | 25.85 | 25.92 | -0.231% | 37,431 | -10.494% |
| 2026-03-06 | 26.01 | 26.01 | 25.85 | 25.98 | -0.154% | 36,837 | -10.701% |
| 2026-03-05 | 26.05 | 26.06 | 26.00 | 26.02 | -0.077% | 19,972 | -10.838% |
| 2026-03-04 | 26.08 | 26.10 | 25.97 | 26.04 | +0.115% | 29,194 | -10.906% |
| 2026-03-03 | 26.04 | 26.11 | 25.90 | 26.01 | -0.230% | 32,601 | -10.804% |
| 2026-03-02 | 26.05 | 26.14 | 25.95 | 26.07 | +0.077% | 20,367 | -11.009% |
| 2026-02-27 | 26.00 | 26.08 | 25.92 | 26.05 | +0.038% | 182,192 | -10.940% |
| 2026-02-26 | 26.08 | 26.10 | 26.02 | 26.04 | -0.038% | 22,925 | -10.906% |
| 2026-02-25 | 26.10 | 26.12 | 26.01 | 26.05 | 0.000% | 40,736 | -10.940% |
| 2026-02-24 | 26.08 | 26.09 | 26.01 | 26.05 | +0.038% | 52,712 | -10.940% |
| 2026-02-23 | 26.05 | 26.14 | 26.00 | 26.04 | -0.038% | 42,822 | -10.906% |
| 2026-02-20 | 26.05 | 26.10 | 26.00 | 26.05 | 0.000% | 51,357 | -10.940% |
| 2026-02-19 | 26.08 | 26.12 | 26.00 | 26.05 | -0.038% | 61,745 | -10.940% |
| 2026-02-18 | 26.08 | 26.15 | 25.95 | 26.06 | +0.115% | 45,726 | -10.975% |
| 2026-02-17 | 25.98 | 26.12 | 25.95 | 26.03 | +0.347% | 64,251 | -10.872% |
| 2026-02-13 | 25.88 | 25.98 | 25.86 | 25.94 | +0.271% | 41,292 | -10.563% |
| 2026-02-12 | 25.83 | 25.96 | 25.82 | 25.87 | +0.194% | 45,911 | -10.321% |
| 2026-02-11 | 25.89 | 25.94 | 25.78 | 25.82 | -0.232% | 44,499 | -10.147% |
| 2026-02-10 | 25.87 | 25.88 | 25.79 | 25.88 | +0.271% | 26,811 | -10.355% |
| 2026-02-09 | 25.86 | 25.87 | 25.78 | 25.81 | -0.077% | 16,495 | -10.112% |
| 2026-02-06 | 25.83 | 25.88 | 25.78 | 25.83 | +0.194% | 22,397 | -10.182% |
| 2026-02-05 | 25.82 | 25.84 | 25.74 | 25.78 | -0.039% | 18,140 | -10.008% |
| 2026-02-04 | 25.76 | 25.80 | 25.70 | 25.79 | +0.155% | 29,469 | -10.043% |
| 2026-02-03 | 25.77 | 25.78 | 25.65 | 25.75 | 0.000% | 41,649 | -9.903% |
| 2026-02-02 | 25.78 | 25.79 | 25.64 | 25.75 | -0.155% | 62,852 | -9.903% |
| 2026-01-30 | 25.70 | 25.80 | 25.64 | 25.79 | +0.350% | 57,071 | -10.043% |
| 2026-01-29 | 25.73 | 25.73 | 25.65 | 25.70 | -0.039% | 47,354 | -9.728% |
| 2026-01-28 | 25.79 | 25.79 | 25.45 | 25.71 | -0.233% | 73,022 | -9.763% |
| 2026-01-27 | 25.79 | 25.80 | 25.68 | 25.77 | 0.000% | 114,348 | -9.973% |
| 2026-01-26 | 25.80 | 25.80 | 25.66 | 25.77 | +0.078% | 58,490 | -9.973% |
| 2026-01-23 | 25.71 | 25.82 | 25.66 | 25.75 | +0.156% | 43,700 | -9.903% |
| 2026-01-22 | 25.70 | 25.72 | 25.60 | 25.71 | +0.195% | 67,266 | -9.763% |
| 2026-01-21 | 25.64 | 25.68 | 25.53 | 25.66 | +0.195% | 39,251 | -9.587% |
| 2026-01-20 | 25.50 | 25.62 | 25.46 | 25.61 | 0.000% | 139,631 | -9.410% |
| 2026-01-16 | 25.53 | 25.63 | 25.50 | 25.61 | +0.156% | 55,274 | -9.410% |
| 2026-01-15 | 25.55 | 25.65 | 25.47 | 25.57 | +0.314% | 63,381 | -9.269% |
| 2026-01-14 | 25.48 | 25.51 | 25.44 | 25.49 | +0.197% | 73,241 | -8.984% |
| 2026-01-13 | 25.52 | 25.58 | 25.42 | 25.44 | -0.157% | 63,617 | -8.805% |
| 2026-01-12 | 25.42 | 25.56 | 25.40 | 25.48 | -0.235% | 101,669 | -8.948% |
| 2026-01-09 | 25.53 | 25.54 | 25.42 | 25.54 | +0.314% | 56,855 | -9.162% |
| 2026-01-08 | 25.56 | 25.56 | 25.42 | 25.46 | -0.274% | 42,616 | -8.877% |
| 2026-01-07 | 25.59 | 25.60 | 25.45 | 25.53 | 0.000% | 45,448 | -9.127% |
| 2026-01-06 | 25.59 | 25.65 | 25.45 | 25.53 | 0.000% | 35,947 | -9.127% |
| 2026-01-05 | 25.57 | 25.70 | 25.48 | 25.53 | -0.312% | 50,817 | -9.127% |
| 2026-01-02 | 25.45 | 25.62 | 25.45 | 25.61 | +0.827% | 32,969 | -9.410% |
| 2025-12-31 | 25.38 | 25.47 | 25.35 | 25.40 | +0.079% | 65,044 | -8.661% |
| 2025-12-30 | 25.41 | 25.43 | 25.34 | 25.38 | 0.000% | 26,209 | -8.589% |
| 2025-12-29 | 25.39 | 25.43 | 25.32 | 25.38 | -0.039% | 37,282 | -8.589% |
| 2025-12-26 | 25.38 | 25.44 | 25.36 | 25.39 | +0.118% | 34,815 | -8.625% |
| 2025-12-24 | 25.37 | 25.39 | 25.29 | 25.36 | +0.277% | 66,313 | -8.517% |
| 2025-12-23 | 25.38 | 25.43 | 25.25 | 25.29 | -0.315% | 160,178 | -8.264% |
| 2025-12-22 | 25.52 | 25.54 | 25.37 | 25.37 | -0.549% | 88,005 | -8.553% |
| 2025-12-19 | 25.57 | 25.64 | 25.48 | 25.51 | -0.235% | 53,448 | -9.055% |
| 2025-12-18 | 25.59 | 25.68 | 25.53 | 25.57 | +0.157% | 27,752 | -9.269% |
| 2025-12-17 | 25.62 | 25.62 | 25.51 | 25.53 | -0.312% | 29,219 | -9.127% |
| 2025-12-16 | 25.60 | 25.64 | 25.57 | 25.61 | +0.039% | 34,595 | -9.410% |
| 2025-12-15 | 25.57 | 25.64 | 25.53 | 25.60 | +0.392% | 52,908 | -9.375% |
| 2025-12-12 | 25.51 | 25.59 | 25.46 | 25.50 | -1.620% | 40,482 | -9.020% |
| 2025-12-11 | 26.09 | 26.09 | 25.82 | 25.92 | -0.308% | 253,209 | -10.494% |
| 2025-12-10 | 26.04 | 26.04 | 25.90 | 26.00 | +0.270% | 18,493 | -10.769% |
| 2025-12-09 | 25.97 | 26.00 | 25.92 | 25.93 | -0.154% | 25,477 | -10.528% |
| 2025-12-08 | 25.98 | 26.12 | 25.91 | 25.97 | +0.039% | 33,760 | -10.666% |
| 2025-12-05 | 26.03 | 26.03 | 25.93 | 25.96 | -0.039% | 15,668 | -10.632% |
| 2025-12-04 | 26.12 | 26.15 | 25.94 | 25.97 | -0.154% | 49,908 | -10.666% |
| 2025-12-03 | 26.05 | 26.12 | 26.00 | 26.01 | -0.038% | 20,641 | -10.804% |
| 2025-12-02 | 25.92 | 26.09 | 25.84 | 26.02 | +0.697% | 41,167 | -10.838% |
| 2025-12-01 | 25.85 | 25.93 | 25.75 | 25.84 | 0.000% | 54,662 | -10.217% |
| 2025-11-28 | 26.04 | 26.05 | 25.84 | 25.84 | -0.501% | 52,103 | -10.217% |
| 2025-11-26 | 26.03 | 26.07 | 25.95 | 25.97 | 0.000% | 24,992 | -10.666% |
| 2025-11-25 | 26.10 | 26.10 | 25.94 | 25.97 | -0.231% | 28,731 | -10.666% |
| 2025-11-24 | 26.00 | 26.19 | 25.95 | 26.03 | +0.463% | 31,451 | -10.872% |
| 2025-11-21 | 25.97 | 26.10 | 25.86 | 25.91 | +0.155% | 17,895 | -10.459% |
| 2025-11-20 | 26.09 | 26.09 | 25.81 | 25.87 | -0.423% | 36,808 | -10.321% |
| 2025-11-19 | 26.04 | 26.04 | 25.91 | 25.98 | -0.115% | 33,321 | -10.701% |
| 2025-11-18 | 25.96 | 26.01 | 25.86 | 26.01 | +0.347% | 23,112 | -10.804% |
| 2025-11-17 | 26.06 | 26.06 | 25.90 | 25.92 | -0.499% | 26,376 | -10.494% |
| 2025-11-14 | 26.09 | 26.15 | 25.96 | 26.05 | -0.153% | 29,813 | -10.940% |
| 2025-11-13 | 26.22 | 26.22 | 26.07 | 26.09 | -0.420% | 14,028 | -11.077% |
| 2025-11-12 | 26.18 | 26.28 | 26.18 | 26.20 | +0.115% | 36,103 | -11.450% |
| 2025-11-11 | 26.12 | 26.19 | 26.12 | 26.17 | +0.461% | 29,721 | -11.349% |
| 2025-11-10 | 25.94 | 26.06 | 25.91 | 26.05 | +0.579% | 33,558 | -10.940% |
| 2025-11-07 | 25.94 | 25.94 | 25.83 | 25.90 | -0.154% | 26,196 | -10.425% |
| 2025-11-06 | 25.92 | 25.94 | 25.75 | 25.94 | +0.465% | 26,940 | -10.563% |
| 2025-11-05 | 25.81 | 25.86 | 25.70 | 25.82 | +0.545% | 29,156 | -10.147% |
| 2025-11-04 | 25.75 | 25.80 | 25.67 | 25.68 | -0.427% | 19,991 | -9.657% |
| 2025-11-03 | 25.87 | 25.87 | 25.72 | 25.79 | -0.077% | 30,743 | -10.043% |
| 2025-10-31 | 26.00 | 26.00 | 25.75 | 25.81 | -0.424% | 55,780 | -10.112% |
| 2025-10-30 | 25.95 | 26.18 | 25.86 | 25.92 | -0.461% | 29,372 | -10.494% |
| 2025-10-29 | 26.01 | 26.09 | 26.00 | 26.04 | -0.115% | 17,455 | -10.906% |
| 2025-10-28 | 26.11 | 26.11 | 26.01 | 26.07 | +0.077% | 31,940 | -11.009% |
| 2025-10-27 | 26.09 | 26.10 | 26.01 | 26.05 | +0.058% | 16,735 | -10.940% |
| 2025-10-24 | 26.02 | 26.04 | 25.94 | 26.04 | +0.289% | 16,882 | -10.889% |
| 2025-10-23 | 25.96 | 25.99 | 25.86 | 25.96 | +0.232% | 30,282 | -10.632% |
| 2025-10-22 | 26.05 | 26.05 | 25.89 | 25.90 | -0.652% | 24,065 | -10.425% |
| 2025-10-21 | 26.04 | 26.08 | 25.94 | 26.07 | +0.115% | 38,643 | -11.009% |
| 2025-10-20 | 25.90 | 26.05 | 25.89 | 26.04 | +0.696% | 41,694 | -10.906% |
| 2025-10-17 | 25.87 | 25.90 | 25.80 | 25.86 | -0.039% | 28,149 | -10.286% |
| 2025-10-16 | 25.88 | 25.90 | 25.83 | 25.87 | +0.155% | 21,347 | -10.321% |
| 2025-10-15 | 25.88 | 25.90 | 25.78 | 25.83 | +0.194% | 19,759 | -10.182% |
| 2025-10-14 | 25.78 | 25.96 | 25.75 | 25.78 | 0.000% | 46,285 | -10.008% |
| 2025-10-13 | 25.88 | 25.89 | 25.66 | 25.78 | +0.078% | 70,474 | -10.008% |
| 2025-10-10 | 25.84 | 25.98 | 25.70 | 25.76 | -0.039% | 23,536 | -9.938% |
| 2025-10-09 | 25.93 | 25.93 | 25.70 | 25.77 | -0.387% | 35,213 | -9.973% |
| 2025-10-08 | 25.99 | 25.99 | 25.83 | 25.87 | -0.039% | 36,022 | -10.321% |
| 2025-10-07 | 25.98 | 26.01 | 25.86 | 25.88 | -0.077% | 28,832 | -10.355% |
| 2025-10-06 | 26.00 | 26.00 | 25.84 | 25.90 | -0.346% | 37,344 | -10.425% |
| 2025-10-03 | 26.01 | 26.01 | 25.92 | 25.99 | +0.193% | 24,640 | -10.735% |
| 2025-10-02 | 26.00 | 26.02 | 25.82 | 25.94 | +0.039% | 35,377 | -10.563% |
| 2025-10-01 | 25.91 | 26.00 | 25.84 | 25.93 | +0.543% | 57,904 | -10.528% |
| 2025-09-30 | 25.85 | 25.92 | 25.70 | 25.79 | -0.425% | 175,325 | -10.043% |
| 2025-09-29 | 25.96 | 26.02 | 25.85 | 25.90 | +0.232% | 21,358 | -10.425% |
| 2025-09-26 | 26.09 | 26.09 | 25.81 | 25.84 | -0.424% | 21,963 | -10.217% |
| 2025-09-25 | 26.22 | 26.22 | 25.85 | 25.95 | -0.803% | 84,963 | -10.597% |
| 2025-09-24 | 26.28 | 26.29 | 26.14 | 26.16 | -0.266% | 18,966 | -11.315% |
| 2025-09-23 | 26.30 | 26.31 | 26.16 | 26.23 | -0.077% | 17,254 | -11.551% |
| 2025-09-22 | 26.17 | 26.31 | 26.06 | 26.25 | +0.575% | 40,357 | -11.619% |
| 2025-09-19 | 26.25 | 26.25 | 26.02 | 26.10 | -0.382% | 28,422 | -11.111% |
| 2025-09-18 | 26.33 | 26.35 | 25.98 | 26.20 | -0.190% | 36,984 | -11.450% |
| 2025-09-17 | 26.33 | 26.34 | 26.21 | 26.25 | +0.153% | 22,752 | -11.619% |
| 2025-09-16 | 26.24 | 26.30 | 26.07 | 26.21 | +0.076% | 34,114 | -11.484% |
| 2025-09-15 | 26.30 | 26.33 | 25.96 | 26.19 | -0.229% | 80,714 | -11.417% |
| 2025-09-12 | 26.23 | 26.28 | 26.15 | 26.25 | -1.130% | 25,692 | -11.619% |
| 2025-09-11 | 26.57 | 26.61 | 26.50 | 26.55 | +0.227% | 35,424 | -12.618% |
| 2025-09-10 | 26.55 | 26.57 | 26.43 | 26.49 | +0.076% | 30,173 | -12.420% |
| 2025-09-09 | 26.46 | 26.50 | 26.34 | 26.47 | +0.151% | 15,538 | -12.354% |
| 2025-09-08 | 26.40 | 26.55 | 26.38 | 26.43 | +0.038% | 45,345 | -12.221% |
| 2025-09-05 | 26.37 | 26.55 | 26.27 | 26.42 | +0.686% | 25,342 | -12.188% |
| 2025-09-04 | 26.36 | 26.45 | 26.16 | 26.24 | -0.152% | 71,741 | -11.585% |
| 2025-09-03 | 26.35 | 26.46 | 26.25 | 26.28 | +0.114% | 45,419 | -11.720% |
| 2025-09-02 | 26.15 | 26.36 | 26.15 | 26.25 | +0.382% | 23,909 | -11.619% |
| 2025-08-29 | 26.28 | 26.30 | 26.12 | 26.15 | -0.191% | 159,718 | -11.281% |
| 2025-08-28 | 26.32 | 26.32 | 26.18 | 26.20 | -0.152% | 23,109 | -11.450% |
| 2025-08-27 | 26.29 | 26.31 | 26.22 | 26.24 | -0.190% | 26,396 | -11.585% |
| 2025-08-26 | 26.32 | 26.32 | 26.22 | 26.29 | +0.076% | 23,176 | -11.754% |
| 2025-08-25 | 26.46 | 26.47 | 26.21 | 26.27 | -0.492% | 64,957 | -11.686% |
| 2025-08-22 | 26.37 | 26.50 | 26.33 | 26.40 | +0.495% | 18,838 | -12.121% |
| 2025-08-21 | 26.34 | 26.35 | 26.21 | 26.27 | -0.038% | 32,925 | -11.686% |
| 2025-08-20 | 26.44 | 26.44 | 26.24 | 26.28 | -0.379% | 80,758 | -11.720% |
| 2025-08-19 | 26.43 | 26.48 | 26.30 | 26.38 | +0.152% | 45,835 | -12.055% |
| 2025-08-18 | 26.20 | 26.40 | 26.17 | 26.34 | +0.650% | 59,980 | -11.921% |
| 2025-08-15 | 26.19 | 26.20 | 26.09 | 26.17 | +0.153% | 28,790 | -11.349% |
| 2025-08-14 | 26.17 | 26.20 | 26.06 | 26.13 | -0.076% | 26,104 | -11.213% |
| 2025-08-13 | 26.16 | 26.20 | 26.08 | 26.15 | +0.384% | 27,044 | -11.281% |
| 2025-08-12 | 26.11 | 26.11 | 26.02 | 26.05 | +0.038% | 31,241 | -10.940% |
| 2025-08-11 | 26.14 | 26.14 | 25.99 | 26.04 | -0.115% | 18,993 | -10.906% |
| 2025-08-08 | 25.93 | 26.14 | 25.93 | 26.07 | +0.424% | 20,469 | -11.009% |
| 2025-08-07 | 25.99 | 26.07 | 25.93 | 25.96 | -0.269% | 40,410 | -10.632% |
| 2025-08-06 | 26.14 | 26.17 | 25.97 | 26.03 | -0.230% | 62,035 | -10.872% |
| 2025-08-05 | 26.16 | 26.16 | 26.01 | 26.09 | -0.153% | 23,595 | -11.077% |
| 2025-08-04 | 26.15 | 26.27 | 26.08 | 26.13 | +0.192% | 46,538 | -11.213% |
| 2025-08-01 | 26.03 | 26.15 | 26.03 | 26.08 | -0.038% | 43,626 | -11.043% |
| 2025-07-31 | 25.98 | 26.10 | 25.90 | 26.09 | +0.772% | 96,023 | -11.077% |
| 2025-07-30 | 25.95 | 25.99 | 25.88 | 25.89 | -0.154% | 87,397 | -10.390% |
| 2025-07-29 | 25.92 | 26.02 | 25.90 | 25.93 | +0.154% | 182,624 | -10.528% |
| 2025-07-28 | 26.15 | 26.21 | 25.89 | 25.89 | -0.881% | 212,411 | -10.390% |
| 2025-07-25 | 26.08 | 26.22 | 26.02 | 26.12 | +0.153% | 102,518 | -11.179% |
| 2025-07-24 | 25.47 | 26.24 | 25.40 | 26.08 | +2.516% | 406,986 | -11.043% |
| 2025-07-23 | 25.54 | 25.54 | 25.40 | 25.44 | -0.079% | 25,447 | -8.805% |
| 2025-07-22 | 25.44 | 25.49 | 25.41 | 25.46 | +0.118% | 21,927 | -8.877% |
| 2025-07-21 | 25.48 | 25.58 | 25.40 | 25.43 | -0.118% | 31,102 | -8.769% |
| 2025-07-18 | 25.46 | 25.54 | 25.40 | 25.46 | +0.079% | 86,940 | -8.877% |
| 2025-07-17 | 25.39 | 25.52 | 25.39 | 25.44 | +0.197% | 54,190 | -8.805% |
| 2025-07-16 | 25.42 | 25.44 | 25.28 | 25.39 | +0.118% | 35,651 | -8.625% |
| 2025-07-15 | 25.45 | 25.46 | 25.33 | 25.36 | -0.471% | 35,774 | -8.517% |
| 2025-07-14 | 25.65 | 25.65 | 25.37 | 25.48 | -0.585% | 63,879 | -8.948% |
| 2025-07-11 | 25.76 | 25.76 | 25.60 | 25.63 | -0.311% | 57,361 | -9.481% |
| 2025-07-10 | 25.79 | 25.79 | 25.68 | 25.71 | -0.117% | 21,436 | -9.763% |
| 2025-07-09 | 25.79 | 25.79 | 25.65 | 25.74 | +0.117% | 36,124 | -9.868% |
| 2025-07-08 | 25.63 | 25.71 | 25.63 | 25.71 | +0.078% | 53,112 | -9.763% |
| 2025-07-07 | 25.76 | 25.80 | 25.64 | 25.69 | -0.078% | 30,731 | -9.692% |
| 2025-07-03 | 25.77 | 25.79 | 25.69 | 25.71 | +0.156% | 9,230 | -9.763% |
| 2025-07-02 | 25.74 | 25.75 | 25.67 | 25.67 | -0.078% | 85,385 | -9.622% |
| 2025-07-01 | 25.80 | 25.80 | 25.69 | 25.69 | +0.039% | 137,544 | -9.692% |
| 2025-06-30 | 25.58 | 25.77 | 25.47 | 25.68 | +0.824% | 493,019 | -9.657% |
| 2025-06-27 | 25.80 | 25.89 | 25.47 | 25.47 | -0.972% | 313,962 | -8.912% |
| 2025-06-26 | 25.93 | 25.93 | 25.71 | 25.72 | -0.233% | 75,742 | -9.798% |
| 2025-06-25 | 26.02 | 26.05 | 25.78 | 25.78 | -0.770% | 68,895 | -10.008% |
| 2025-06-24 | 25.94 | 26.03 | 25.84 | 25.98 | +0.348% | 70,179 | -10.701% |
| 2025-06-23 | 25.89 | 25.95 | 25.73 | 25.89 | +0.427% | 57,929 | -10.390% |
| 2025-06-20 | 25.78 | 25.85 | 25.65 | 25.78 | +0.194% | 69,285 | -10.008% |
| 2025-06-18 | 25.67 | 25.78 | 25.62 | 25.73 | +0.429% | 75,029 | -9.833% |
| 2025-06-17 | 25.58 | 25.65 | 25.49 | 25.62 | +0.431% | 65,979 | -9.446% |
| 2025-06-16 | 25.52 | 25.60 | 25.37 | 25.51 | +0.394% | 33,275 | -9.055% |
| 2025-06-13 | 25.46 | 25.50 | 25.38 | 25.41 | -1.664% | 34,159 | -8.697% |
| 2025-06-12 | 25.87 | 25.94 | 25.78 | 25.84 | +0.272% | 34,050 | -10.217% |
| 2025-06-11 | 25.88 | 25.88 | 25.73 | 25.77 | -0.116% | 24,116 | -9.973% |
| 2025-06-10 | 25.74 | 25.92 | 25.72 | 25.80 | +0.350% | 34,151 | -10.078% |
| 2025-06-09 | 25.62 | 25.74 | 25.62 | 25.71 | +0.351% | 32,288 | -9.763% |
| 2025-06-06 | 25.69 | 25.73 | 25.56 | 25.62 | -0.078% | 19,098 | -9.446% |
| 2025-06-05 | 25.75 | 25.75 | 25.64 | 25.64 | -0.078% | 36,898 | -9.516% |
| 2025-06-04 | 25.68 | 25.74 | 25.58 | 25.66 | +0.313% | 40,611 | -9.587% |
| 2025-06-03 | 25.43 | 25.59 | 25.43 | 25.58 | +0.590% | 48,874 | -9.304% |
| 2025-06-02 | 25.48 | 25.53 | 25.35 | 25.43 | +0.079% | 37,717 | -8.769% |
| 2025-05-30 | 25.62 | 25.62 | 25.40 | 25.41 | -0.431% | 93,467 | -8.697% |
| 2025-05-29 | 25.59 | 25.59 | 25.50 | 25.52 | +0.236% | 24,288 | -9.091% |
| 2025-05-28 | 25.49 | 25.53 | 25.38 | 25.46 | +0.118% | 28,766 | -8.877% |
| 2025-05-27 | 25.40 | 25.53 | 25.40 | 25.43 | +0.316% | 36,703 | -8.769% |
| 2025-05-23 | 25.40 | 25.45 | 25.26 | 25.35 | -0.315% | 48,161 | -8.481% |
| 2025-05-22 | 25.40 | 25.47 | 25.22 | 25.43 | +0.158% | 29,736 | -8.769% |
| 2025-05-21 | 25.57 | 25.57 | 25.22 | 25.39 | -0.587% | 65,786 | -8.625% |
| 2025-05-20 | 25.66 | 25.76 | 25.50 | 25.54 | -0.195% | 74,412 | -9.162% |
| 2025-05-19 | 25.49 | 25.61 | 25.49 | 25.59 | +0.274% | 30,209 | -9.340% |
| 2025-05-16 | 25.48 | 25.56 | 25.39 | 25.52 | +0.591% | 32,829 | -9.091% |
| 2025-05-15 | 25.37 | 25.47 | 25.29 | 25.37 | +0.316% | 37,914 | -8.553% |
| 2025-05-14 | 25.38 | 25.41 | 25.28 | 25.29 | -0.178% | 32,656 | -8.264% |
| 2025-05-13 | 25.49 | 25.54 | 25.29 | 25.34 | -0.491% | 112,770 | -8.427% |
| 2025-05-12 | 25.66 | 25.75 | 25.37 | 25.46 | -0.625% | 189,634 | -8.877% |
| 2025-05-09 | 25.78 | 25.78 | 25.60 | 25.62 | -0.272% | 15,446 | -9.446% |
| 2025-05-08 | 25.94 | 25.94 | 25.69 | 25.69 | -0.039% | 20,358 | -9.692% |
| 2025-05-07 | 25.77 | 25.80 | 25.67 | 25.70 | +0.078% | 16,363 | -9.728% |
| 2025-05-06 | 25.66 | 25.72 | 25.63 | 25.68 | +0.039% | 17,852 | -9.657% |
| 2025-05-05 | 25.60 | 25.86 | 25.60 | 25.67 | +0.156% | 27,552 | -9.622% |
| 2025-05-02 | 25.68 | 25.80 | 25.61 | 25.63 | +0.235% | 25,578 | -9.481% |
| 2025-05-01 | 25.62 | 25.62 | 25.48 | 25.57 | +0.157% | 32,672 | -9.269% |
| 2025-04-30 | 25.50 | 25.53 | 25.40 | 25.53 | -0.039% | 71,675 | -9.127% |
| 2025-04-29 | 25.55 | 25.59 | 25.50 | 25.54 | -0.039% | 37,406 | -9.162% |
| 2025-04-28 | 25.60 | 25.60 | 25.40 | 25.55 | -0.039% | 41,297 | -9.198% |
| 2025-04-25 | 25.74 | 25.74 | 25.48 | 25.56 | -0.622% | 39,782 | -9.233% |
| 2025-04-24 | 25.74 | 25.80 | 25.33 | 25.72 | +0.273% | 38,789 | -9.798% |
| 2025-04-23 | 25.67 | 25.83 | 25.57 | 25.65 | +0.549% | 20,713 | -9.552% |
| 2025-04-22 | 25.48 | 25.59 | 25.38 | 25.51 | +0.354% | 44,414 | -9.055% |
| 2025-04-21 | 25.39 | 25.55 | 25.25 | 25.42 | +0.276% | 71,556 | -8.733% |
| 2025-04-17 | 25.39 | 25.48 | 25.30 | 25.35 | +0.317% | 24,084 | -8.481% |
| 2025-04-16 | 25.26 | 25.40 | 25.24 | 25.27 | -0.119% | 48,359 | -8.192% |
| 2025-04-15 | 25.23 | 25.38 | 25.23 | 25.30 | 0.000% | 75,763 | -8.300% |