SOR
Source Capital
stockNYSEClosed Ended Fund
At CloseOct 2, 2026 11:23:45 AM EDT
44.95USD0.000%(0.00)2,787
43.06Bid48.31Ask5.25SpreadSOR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 44.98 | 45.96 | 44.91 | 44.95 | -0.044% | 8,204 | 0.000% |
| 2026-10-01 | 45.40 | 45.40 | 44.84 | 44.97 | -1.013% | 10,895 | -0.044% |
| 2026-09-30 | 45.55 | 46.34 | 45.02 | 45.43 | +0.420% | 8,581 | -1.057% |
| 2026-09-29 | 45.30 | 45.30 | 44.60 | 45.24 | -0.022% | 9,896 | -0.641% |
| 2026-09-28 | 45.36 | 46.20 | 45.25 | 45.25 | -0.330% | 1,905 | -0.663% |
| 2026-09-25 | 45.50 | 45.63 | 45.12 | 45.40 | -0.030% | 10,134 | -0.991% |
| 2026-09-24 | 45.73 | 45.73 | 45.31 | 45.41 | -0.430% | 5,250 | -1.021% |
| 2026-09-23 | 45.45 | 46.58 | 45.31 | 45.61 | +0.022% | 5,318 | -1.447% |
| 2026-09-22 | 45.92 | 46.30 | 45.42 | 45.60 | -1.052% | 4,137 | -1.425% |
| 2026-09-21 | 45.34 | 46.24 | 45.33 | 46.09 | +1.688% | 6,462 | -2.463% |
| 2026-09-18 | 45.73 | 45.94 | 45.31 | 45.32 | -0.832% | 10,483 | -0.816% |
| 2026-09-17 | 45.74 | 45.84 | 45.41 | 45.70 | +0.065% | 5,366 | -1.641% |
| 2026-09-16 | 46.11 | 46.90 | 45.67 | 45.67 | -0.847% | 10,430 | -1.577% |
| 2026-09-15 | 46.53 | 46.74 | 46.00 | 46.06 | -0.217% | 3,933 | -2.410% |
| 2026-09-14 | 46.00 | 46.70 | 46.00 | 46.16 | -0.848% | 30,282 | -2.621% |
| 2026-09-11 | 46.32 | 46.56 | 46.04 | 46.55 | +0.659% | 4,742 | -3.448% |
| 2026-09-10 | 46.36 | 46.36 | 45.86 | 46.25 | +0.456% | 5,892 | -2.811% |
| 2026-09-09 | 46.50 | 46.80 | 46.04 | 46.04 | +0.130% | 8,381 | -2.368% |
| 2026-09-08 | 46.50 | 46.50 | 45.62 | 45.98 | -1.054% | 7,960 | -2.240% |
| 2026-09-04 | 46.44 | 46.47 | 45.75 | 46.47 | +0.065% | 2,058 | -3.271% |
| 2026-09-03 | 46.25 | 46.50 | 45.90 | 46.44 | +0.043% | 12,607 | -3.208% |
| 2026-09-02 | 47.23 | 47.69 | 46.16 | 46.42 | -0.386% | 26,817 | -3.167% |
| 2026-09-01 | 46.98 | 47.10 | 46.43 | 46.60 | -0.872% | 35,296 | -3.541% |
| 2026-08-31 | 47.07 | 47.20 | 46.48 | 47.01 | +0.021% | 16,542 | -4.382% |
| 2026-08-28 | 46.44 | 47.00 | 46.29 | 47.00 | +0.967% | 10,758 | -4.362% |
| 2026-08-27 | 46.36 | 46.74 | 46.30 | 46.55 | -0.114% | 11,297 | -3.437% |
| 2026-08-26 | 46.55 | 46.75 | 46.33 | 46.60 | -0.356% | 8,160 | -3.548% |
| 2026-08-25 | 46.67 | 47.00 | 46.50 | 46.77 | +0.214% | 10,296 | -3.891% |
| 2026-08-24 | 46.31 | 47.09 | 46.25 | 46.67 | -0.320% | 16,098 | -3.685% |
| 2026-08-21 | 46.94 | 46.94 | 46.17 | 46.82 | +1.145% | 3,660 | -3.994% |
| 2026-08-20 | 46.73 | 47.00 | 46.29 | 46.29 | -0.920% | 5,588 | -2.895% |
| 2026-08-19 | 46.24 | 46.81 | 46.24 | 46.72 | +0.192% | 4,856 | -3.789% |
| 2026-08-18 | 46.19 | 46.81 | 46.19 | 46.63 | +0.302% | 13,818 | -3.604% |
| 2026-08-17 | 46.35 | 46.50 | 46.20 | 46.49 | +0.140% | 8,072 | -3.313% |
| 2026-08-14 | 46.50 | 46.50 | 46.20 | 46.42 | -0.397% | 4,741 | -3.177% |
| 2026-08-13 | 46.52 | 46.82 | 46.06 | 46.61 | -0.555% | 6,989 | -3.561% |
| 2026-08-12 | 47.00 | 47.00 | 46.31 | 46.87 | +0.634% | 12,823 | -4.096% |
| 2026-08-11 | 46.80 | 46.95 | 46.50 | 46.57 | -0.032% | 6,329 | -3.489% |
| 2026-08-10 | 46.88 | 46.88 | 46.22 | 46.59 | -0.427% | 14,211 | -3.520% |
| 2026-08-07 | 46.55 | 47.00 | 46.50 | 46.79 | +0.451% | 7,562 | -3.932% |
| 2026-08-06 | 46.34 | 46.90 | 46.34 | 46.58 | 0.000% | 7,984 | -3.499% |
| 2026-08-05 | 46.67 | 46.97 | 45.73 | 46.58 | -0.171% | 14,958 | -3.499% |
| 2026-08-04 | 46.96 | 46.97 | 46.66 | 46.66 | -0.702% | 11,011 | -3.665% |
| 2026-08-03 | 46.43 | 47.00 | 46.43 | 46.99 | +0.880% | 7,964 | -4.341% |
| 2026-07-31 | 46.20 | 46.78 | 45.25 | 46.58 | +1.371% | 17,438 | -3.499% |
| 2026-07-30 | 45.81 | 45.95 | 45.40 | 45.95 | +0.812% | 6,436 | -2.176% |
| 2026-07-29 | 45.39 | 45.87 | 45.25 | 45.58 | +0.752% | 8,118 | -1.382% |
| 2026-07-28 | 45.04 | 45.81 | 45.03 | 45.24 | +0.489% | 4,494 | -0.641% |
| 2026-07-27 | 45.30 | 45.30 | 44.67 | 45.02 | +0.290% | 11,596 | -0.155% |
| 2026-07-24 | 45.00 | 45.00 | 44.62 | 44.89 | +0.538% | 8,747 | +0.134% |
| 2026-07-23 | 45.29 | 45.29 | 44.62 | 44.65 | -1.587% | 9,289 | +0.672% |
| 2026-07-22 | 45.50 | 45.85 | 45.32 | 45.37 | -1.198% | 6,523 | -0.926% |
| 2026-07-21 | 45.64 | 46.45 | 45.57 | 45.92 | +0.175% | 7,638 | -2.112% |
| 2026-07-20 | 45.57 | 46.46 | 45.37 | 45.84 | +1.159% | 10,371 | -1.942% |
| 2026-07-17 | 45.95 | 46.80 | 45.31 | 45.31 | -2.085% | 18,463 | -0.805% |
| 2026-07-16 | 46.21 | 46.62 | 45.46 | 46.28 | -0.430% | 4,399 | -2.874% |
| 2026-07-15 | 45.70 | 46.48 | 45.42 | 46.48 | +1.109% | 9,406 | -3.292% |
| 2026-07-14 | 46.01 | 46.01 | 45.33 | 45.97 | +0.459% | 24,999 | -2.219% |
| 2026-07-13 | 46.10 | 46.35 | 45.26 | 45.76 | -0.413% | 12,298 | -1.770% |
| 2026-07-10 | 46.43 | 46.43 | 45.95 | 45.95 | +0.415% | 8,768 | -2.176% |
| 2026-07-09 | 46.23 | 46.49 | 45.72 | 45.76 | -1.006% | 3,984 | -1.770% |
| 2026-07-08 | 46.08 | 46.63 | 45.69 | 46.23 | +0.022% | 12,249 | -2.758% |
| 2026-07-07 | 46.58 | 46.70 | 46.20 | 46.22 | -0.996% | 3,439 | -2.737% |
| 2026-07-06 | 46.58 | 46.71 | 46.58 | 46.68 | +0.215% | 6,069 | -3.706% |
| 2026-07-02 | 46.23 | 46.64 | 45.31 | 46.58 | +0.670% | 7,194 | -3.499% |
| 2026-07-01 | 45.70 | 46.48 | 45.64 | 46.27 | +0.653% | 15,681 | -2.853% |
| 2026-06-30 | 46.00 | 46.00 | 44.83 | 45.97 | +0.922% | 8,846 | -2.219% |
| 2026-06-29 | 45.00 | 45.63 | 45.00 | 45.55 | +1.448% | 34,368 | -1.317% |
| 2026-06-26 | 45.30 | 45.30 | 44.83 | 44.90 | -0.244% | 4,574 | +0.111% |
| 2026-06-25 | 44.88 | 45.48 | 44.88 | 45.01 | +0.379% | 13,111 | -0.133% |
| 2026-06-24 | 45.20 | 45.48 | 44.54 | 44.84 | -0.156% | 12,180 | +0.245% |
| 2026-06-23 | 44.70 | 45.04 | 44.54 | 44.91 | +0.672% | 21,201 | +0.089% |
| 2026-06-22 | 45.15 | 45.59 | 44.61 | 44.61 | -1.675% | 15,385 | +0.762% |
| 2026-06-18 | 45.39 | 45.73 | 45.15 | 45.37 | +0.532% | 13,888 | -0.926% |
| 2026-06-17 | 46.00 | 46.00 | 45.13 | 45.13 | -1.716% | 11,147 | -0.399% |
| 2026-06-16 | 46.00 | 46.00 | 44.67 | 45.92 | -0.179% | 10,241 | -2.108% |
| 2026-06-15 | 45.45 | 46.00 | 45.02 | 46.00 | +1.657% | 12,498 | -2.283% |
| 2026-06-12 | 45.42 | 45.48 | 44.96 | 45.25 | -0.680% | 9,754 | -0.663% |
| 2026-06-11 | 45.32 | 45.70 | 44.79 | 45.56 | +0.308% | 12,216 | -1.339% |
| 2026-06-10 | 45.22 | 45.70 | 44.87 | 45.42 | +0.520% | 10,070 | -1.035% |
| 2026-06-09 | 45.09 | 45.34 | 44.78 | 45.19 | +0.233% | 6,049 | -0.520% |
| 2026-06-08 | 45.45 | 45.49 | 45.00 | 45.08 | -0.814% | 7,470 | -0.288% |
| 2026-06-05 | 46.02 | 46.03 | 45.01 | 45.45 | -0.296% | 7,224 | -1.100% |
| 2026-06-04 | 45.37 | 46.03 | 45.25 | 45.59 | +0.518% | 4,615 | -1.393% |
| 2026-06-03 | 45.64 | 45.93 | 45.34 | 45.35 | -1.112% | 5,526 | -0.882% |
| 2026-06-02 | 45.59 | 46.08 | 45.42 | 45.86 | +0.969% | 9,601 | -1.984% |
| 2026-06-01 | 46.28 | 46.28 | 45.40 | 45.42 | -0.796% | 18,954 | -1.035% |
| 2026-05-29 | 45.48 | 46.18 | 45.48 | 45.78 | +0.825% | 15,114 | -1.823% |
| 2026-05-28 | 45.07 | 46.21 | 45.07 | 45.41 | +0.754% | 14,050 | -1.013% |
| 2026-05-27 | 45.40 | 45.40 | 45.07 | 45.07 | -0.177% | 6,791 | -0.266% |
| 2026-05-26 | 45.27 | 45.33 | 44.90 | 45.15 | 0.000% | 7,511 | -0.443% |
| 2026-05-22 | 45.01 | 45.59 | 45.01 | 45.15 | -0.485% | 19,323 | -0.443% |
| 2026-05-21 | 45.17 | 45.59 | 44.86 | 45.37 | +0.465% | 6,347 | -0.926% |
| 2026-05-20 | 44.95 | 45.59 | 44.75 | 45.16 | +0.445% | 12,400 | -0.465% |
| 2026-05-19 | 45.05 | 45.59 | 44.82 | 44.96 | -0.133% | 11,069 | -0.022% |
| 2026-05-18 | 45.22 | 45.72 | 44.90 | 45.02 | -0.804% | 21,965 | -0.155% |
| 2026-05-15 | 45.55 | 45.55 | 45.30 | 45.38 | -0.733% | 7,974 | -0.958% |
| 2026-05-14 | 45.84 | 46.27 | 45.52 | 45.72 | -1.146% | 21,260 | -1.684% |
| 2026-05-13 | 46.30 | 46.40 | 45.97 | 46.25 | +0.304% | 4,314 | -2.811% |
| 2026-05-12 | 46.29 | 46.29 | 45.96 | 46.11 | -0.571% | 16,156 | -2.516% |
| 2026-05-11 | 46.30 | 46.76 | 46.00 | 46.38 | -0.269% | 18,469 | -3.073% |
| 2026-05-08 | 46.47 | 46.81 | 46.22 | 46.50 | +0.108% | 11,744 | -3.333% |
| 2026-05-07 | 46.50 | 46.50 | 46.25 | 46.45 | 0.000% | 16,977 | -3.229% |
| 2026-05-06 | 46.58 | 46.80 | 46.16 | 46.45 | -0.193% | 22,427 | -3.229% |
| 2026-05-05 | 46.31 | 46.91 | 46.24 | 46.54 | +0.172% | 8,315 | -3.416% |
| 2026-05-04 | 46.64 | 46.98 | 46.35 | 46.46 | +0.022% | 4,758 | -3.250% |
| 2026-05-01 | 46.15 | 47.57 | 46.15 | 46.45 | -0.129% | 14,594 | -3.229% |
| 2026-04-30 | 46.15 | 47.06 | 46.05 | 46.51 | +1.175% | 40,531 | -3.354% |
| 2026-04-29 | 45.35 | 46.08 | 45.35 | 45.97 | +0.349% | 14,155 | -2.219% |
| 2026-04-28 | 45.52 | 45.94 | 45.23 | 45.81 | +0.022% | 21,623 | -1.877% |
| 2026-04-27 | 45.72 | 45.99 | 45.40 | 45.80 | -0.575% | 18,048 | -1.856% |
| 2026-04-24 | 46.25 | 46.35 | 45.85 | 46.06 | -0.465% | 11,820 | -2.420% |
| 2026-04-23 | 46.42 | 46.63 | 45.96 | 46.28 | -0.173% | 5,666 | -2.874% |
| 2026-04-22 | 47.40 | 47.40 | 46.20 | 46.36 | -0.590% | 7,285 | -3.041% |
| 2026-04-21 | 46.73 | 46.73 | 46.16 | 46.63 | +0.724% | 9,766 | -3.613% |
| 2026-04-20 | 46.41 | 46.83 | 45.39 | 46.30 | -0.473% | 7,435 | -2.916% |
| 2026-04-17 | 46.41 | 47.35 | 46.30 | 46.52 | +0.475% | 4,359 | -3.375% |
| 2026-04-16 | 46.50 | 46.50 | 46.14 | 46.30 | -0.430% | 8,791 | -2.916% |
| 2026-04-15 | 47.15 | 47.56 | 46.11 | 46.50 | -0.086% | 9,012 | -3.333% |
| 2026-04-14 | 46.30 | 47.55 | 45.81 | 46.54 | +0.823% | 35,595 | -3.416% |
| 2026-04-13 | 46.09 | 46.19 | 45.58 | 46.16 | +0.918% | 17,560 | -2.621% |
| 2026-04-10 | 45.52 | 46.15 | 45.23 | 45.74 | -0.262% | 23,942 | -1.727% |
| 2026-04-09 | 45.32 | 46.20 | 45.29 | 45.86 | +1.102% | 19,859 | -1.984% |
| 2026-04-08 | 45.66 | 45.88 | 45.21 | 45.36 | +1.137% | 16,285 | -0.904% |
| 2026-04-07 | 45.00 | 45.27 | 44.41 | 44.85 | +0.067% | 14,975 | +0.223% |
| 2026-04-06 | 44.93 | 45.78 | 44.20 | 44.82 | -1.332% | 44,505 | +0.290% |
| 2026-04-02 | 46.10 | 47.30 | 44.91 | 45.42 | -1.400% | 6,934 | -1.046% |
| 2026-04-01 | 47.04 | 47.04 | 45.13 | 46.07 | -0.539% | 17,450 | -2.432% |
| 2026-03-31 | 45.39 | 47.10 | 44.58 | 46.32 | +3.880% | 16,285 | -2.958% |
| 2026-03-30 | 44.57 | 45.02 | 44.54 | 44.59 | +0.202% | 8,654 | +0.807% |
| 2026-03-27 | 44.79 | 45.29 | 44.50 | 44.50 | -0.780% | 5,755 | +1.011% |
| 2026-03-26 | 45.10 | 46.23 | 44.79 | 44.85 | -1.924% | 10,014 | +0.223% |
| 2026-03-25 | 45.06 | 47.79 | 45.00 | 45.73 | +1.735% | 8,504 | -1.706% |
| 2026-03-24 | 45.00 | 45.31 | 44.79 | 44.95 | -1.111% | 14,962 | 0.000% |
| 2026-03-23 | 45.70 | 46.56 | 44.85 | 45.45 | +1.236% | 11,089 | -1.111% |
| 2026-03-20 | 45.75 | 46.52 | 44.80 | 44.90 | -1.922% | 10,848 | +0.111% |
| 2026-03-19 | 46.14 | 47.17 | 45.78 | 45.78 | -0.966% | 5,109 | -1.813% |
| 2026-03-18 | 46.94 | 47.53 | 46.19 | 46.23 | -1.582% | 8,547 | -2.762% |
| 2026-03-17 | 46.91 | 48.31 | 46.60 | 46.97 | +0.117% | 4,457 | -4.301% |
| 2026-03-16 | 46.30 | 47.26 | 46.25 | 46.91 | +1.339% | 14,357 | -4.188% |
| 2026-03-13 | 46.24 | 48.37 | 46.24 | 46.30 | -0.633% | 5,840 | -2.905% |
| 2026-03-12 | 47.18 | 47.18 | 46.50 | 46.59 | -0.321% | 13,105 | -3.520% |
| 2026-03-11 | 47.19 | 47.59 | 46.71 | 46.74 | -0.722% | 10,319 | -3.830% |
| 2026-03-10 | 47.00 | 47.77 | 46.69 | 47.08 | +0.170% | 11,788 | -4.524% |
| 2026-03-09 | 48.04 | 48.04 | 46.72 | 47.00 | -0.550% | 8,975 | -4.362% |
| 2026-03-06 | 47.00 | 47.51 | 45.93 | 47.26 | +0.297% | 28,047 | -4.888% |
| 2026-03-05 | 47.94 | 48.88 | 47.05 | 47.12 | -1.505% | 4,465 | -4.605% |
| 2026-03-04 | 47.67 | 48.27 | 47.23 | 47.84 | +1.120% | 21,630 | -6.041% |
| 2026-03-03 | 48.68 | 48.68 | 47.00 | 47.31 | -1.314% | 16,843 | -4.988% |
| 2026-03-02 | 47.90 | 48.44 | 47.81 | 47.94 | -0.601% | 11,486 | -6.237% |
| 2026-02-27 | 48.69 | 48.69 | 47.99 | 48.23 | +0.187% | 13,951 | -6.801% |
| 2026-02-26 | 49.47 | 49.50 | 47.71 | 48.14 | -1.653% | 43,985 | -6.627% |
| 2026-02-25 | 49.00 | 49.43 | 48.53 | 48.95 | +0.532% | 6,056 | -8.170% |
| 2026-02-24 | 48.75 | 49.35 | 48.60 | 48.69 | -0.123% | 6,929 | -7.681% |
| 2026-02-23 | 49.00 | 49.74 | 48.51 | 48.75 | -0.955% | 12,109 | -7.795% |
| 2026-02-20 | 48.77 | 49.71 | 48.38 | 49.22 | +1.006% | 9,065 | -8.675% |
| 2026-02-19 | 48.30 | 48.73 | 48.25 | 48.73 | +0.723% | 6,977 | -7.757% |
| 2026-02-18 | 47.95 | 48.62 | 47.95 | 48.38 | +1.065% | 8,161 | -7.090% |
| 2026-02-17 | 48.66 | 48.83 | 47.72 | 47.87 | -1.684% | 10,809 | -6.100% |
| 2026-02-13 | 48.35 | 49.50 | 48.35 | 48.69 | 0.000% | 9,440 | -7.681% |
| 2026-02-12 | 48.25 | 49.14 | 47.89 | 48.69 | +0.954% | 19,179 | -7.681% |
| 2026-02-11 | 48.08 | 48.30 | 47.94 | 48.23 | +0.375% | 6,595 | -6.801% |
| 2026-02-10 | 48.20 | 48.20 | 47.45 | 48.05 | -0.125% | 5,517 | -6.452% |
| 2026-02-09 | 47.81 | 48.31 | 47.45 | 48.11 | +0.543% | 18,963 | -6.568% |
| 2026-02-06 | 47.85 | 48.48 | 47.85 | 47.85 | +0.542% | 2,231 | -6.061% |
| 2026-02-05 | 48.90 | 49.40 | 47.55 | 47.59 | -3.347% | 31,495 | -5.551% |
| 2026-02-04 | 49.38 | 49.71 | 48.94 | 49.24 | -0.223% | 12,732 | -8.712% |
| 2026-02-03 | 49.02 | 50.00 | 49.00 | 49.35 | +0.489% | 12,252 | -8.916% |
| 2026-02-02 | 48.64 | 49.11 | 48.33 | 49.11 | +0.656% | 10,044 | -8.471% |
| 2026-01-30 | 48.74 | 48.82 | 47.70 | 48.79 | +0.827% | 11,729 | -7.870% |
| 2026-01-29 | 48.60 | 48.60 | 47.71 | 48.39 | +0.083% | 28,503 | -7.109% |
| 2026-01-28 | 47.86 | 48.49 | 47.86 | 48.35 | +0.228% | 2,937 | -7.032% |
| 2026-01-27 | 47.92 | 48.32 | 47.88 | 48.24 | +0.406% | 8,716 | -6.820% |
| 2026-01-26 | 48.45 | 48.45 | 47.90 | 48.05 | +0.282% | 11,629 | -6.442% |
| 2026-01-23 | 48.04 | 48.12 | 47.41 | 47.91 | -0.310% | 11,004 | -6.178% |
| 2026-01-22 | 47.20 | 48.10 | 47.20 | 48.06 | +1.583% | 15,319 | -6.469% |
| 2026-01-21 | 46.72 | 47.91 | 46.72 | 47.31 | +0.617% | 8,139 | -4.988% |
| 2026-01-20 | 47.29 | 48.10 | 46.51 | 47.02 | -1.580% | 19,787 | -4.402% |
| 2026-01-16 | 48.03 | 48.26 | 47.52 | 47.77 | -0.565% | 11,115 | -5.913% |
| 2026-01-15 | 47.78 | 48.14 | 47.78 | 48.05 | -0.008% | 6,260 | -6.444% |
| 2026-01-14 | 48.32 | 48.51 | 48.04 | 48.05 | -0.600% | 9,054 | -6.452% |
| 2026-01-13 | 48.02 | 48.45 | 47.95 | 48.34 | +0.708% | 9,837 | -7.013% |
| 2026-01-12 | 48.09 | 48.09 | 47.55 | 48.00 | -0.271% | 5,746 | -6.354% |
| 2026-01-09 | 47.68 | 48.30 | 47.27 | 48.13 | +1.837% | 18,006 | -6.607% |
| 2026-01-08 | 47.03 | 47.98 | 47.03 | 47.26 | +0.482% | 12,084 | -4.892% |
| 2026-01-07 | 48.03 | 48.03 | 46.78 | 47.04 | +0.331% | 19,595 | -4.433% |
| 2026-01-06 | 46.35 | 47.50 | 46.19 | 46.88 | +0.321% | 28,405 | -4.117% |
| 2026-01-05 | 46.65 | 47.33 | 46.29 | 46.73 | +0.538% | 12,535 | -3.809% |
| 2026-01-02 | 46.02 | 46.50 | 46.00 | 46.48 | +1.573% | 21,219 | -3.292% |
| 2025-12-31 | 47.10 | 47.75 | 45.61 | 45.76 | -3.071% | 31,243 | -1.770% |
| 2025-12-30 | 47.69 | 47.69 | 47.02 | 47.21 | -0.232% | 12,904 | -4.787% |
| 2025-12-29 | 46.83 | 47.75 | 46.83 | 47.32 | +0.392% | 5,737 | -5.008% |
| 2025-12-26 | 47.10 | 47.42 | 47.00 | 47.13 | +0.138% | 2,812 | -4.636% |
| 2025-12-24 | 47.60 | 47.80 | 47.06 | 47.07 | -1.113% | 3,525 | -4.504% |
| 2025-12-23 | 47.19 | 47.74 | 47.19 | 47.60 | +1.277% | 4,083 | -5.567% |
| 2025-12-22 | 46.98 | 47.70 | 46.98 | 47.00 | -0.739% | 7,437 | -4.362% |
| 2025-12-19 | 46.27 | 47.35 | 46.27 | 47.35 | +2.622% | 12,844 | -5.069% |
| 2025-12-18 | 46.04 | 46.84 | 46.04 | 46.14 | +0.108% | 8,989 | -2.579% |
| 2025-12-17 | 45.65 | 46.36 | 45.65 | 46.09 | -0.105% | 10,731 | -2.473% |
| 2025-12-16 | 46.08 | 46.17 | 45.85 | 46.14 | +0.257% | 9,633 | -2.576% |
| 2025-12-15 | 47.72 | 48.00 | 45.99 | 46.02 | -2.583% | 42,373 | -2.325% |
| 2025-12-12 | 47.67 | 48.02 | 47.20 | 47.24 | -0.662% | 4,363 | -4.848% |
| 2025-12-11 | 48.14 | 48.53 | 47.15 | 47.55 | -1.948% | 22,753 | -5.478% |
| 2025-12-10 | 48.40 | 48.50 | 47.50 | 48.50 | +0.979% | 10,233 | -7.320% |
| 2025-12-09 | 47.35 | 48.25 | 47.35 | 48.03 | +0.755% | 6,860 | -6.413% |
| 2025-12-08 | 47.00 | 47.92 | 46.50 | 47.67 | +1.361% | 22,805 | -5.706% |
| 2025-12-05 | 47.98 | 48.46 | 47.03 | 47.03 | -1.031% | 13,321 | -4.423% |
| 2025-12-04 | 48.70 | 48.70 | 47.50 | 47.52 | -2.423% | 6,999 | -5.408% |
| 2025-12-03 | 48.27 | 50.41 | 48.20 | 48.70 | +0.350% | 20,010 | -7.700% |
| 2025-12-02 | 48.59 | 48.62 | 48.25 | 48.53 | -0.123% | 10,468 | -7.377% |
| 2025-12-01 | 48.60 | 48.65 | 48.00 | 48.59 | -0.308% | 10,545 | -7.491% |
| 2025-11-28 | 48.86 | 49.71 | 48.11 | 48.74 | +2.137% | 11,255 | -7.776% |
| 2025-11-26 | 47.21 | 47.72 | 46.22 | 47.72 | +1.510% | 8,835 | -5.805% |
| 2025-11-25 | 46.66 | 47.30 | 46.60 | 47.01 | +0.685% | 10,887 | -4.382% |
| 2025-11-24 | 46.57 | 47.39 | 46.30 | 46.69 | +0.107% | 6,967 | -3.727% |
| 2025-11-21 | 45.33 | 46.90 | 45.33 | 46.64 | +2.438% | 14,139 | -3.623% |
| 2025-11-20 | 45.56 | 46.38 | 45.30 | 45.53 | -0.631% | 3,806 | -1.274% |
| 2025-11-19 | 46.40 | 46.40 | 45.67 | 45.82 | +0.558% | 3,647 | -1.897% |
| 2025-11-18 | 45.50 | 46.10 | 45.06 | 45.56 | +0.763% | 5,014 | -1.350% |
| 2025-11-17 | 45.22 | 45.92 | 45.19 | 45.22 | -0.681% | 7,393 | -0.597% |
| 2025-11-14 | 45.65 | 45.95 | 45.21 | 45.53 | +0.286% | 7,709 | -1.274% |
| 2025-11-13 | 45.85 | 45.96 | 45.35 | 45.40 | -0.927% | 9,447 | -0.991% |
| 2025-11-12 | 46.35 | 46.35 | 45.63 | 45.83 | +0.582% | 5,661 | -1.909% |
| 2025-11-11 | 45.71 | 46.47 | 45.46 | 45.56 | -0.294% | 7,688 | -1.339% |
| 2025-11-10 | 45.43 | 45.85 | 45.43 | 45.69 | +0.727% | 3,450 | -1.629% |
| 2025-11-07 | 45.56 | 45.93 | 45.36 | 45.36 | -0.886% | 2,970 | -0.914% |
| 2025-11-06 | 45.37 | 45.93 | 45.37 | 45.77 | +0.882% | 1,974 | -1.792% |
| 2025-11-05 | 45.52 | 46.01 | 45.20 | 45.37 | -1.155% | 13,749 | -0.926% |
| 2025-11-04 | 45.75 | 46.00 | 45.75 | 45.90 | +0.065% | 8,253 | -2.070% |
| 2025-11-03 | 45.51 | 45.92 | 45.10 | 45.87 | +0.615% | 12,713 | -2.006% |
| 2025-10-31 | 46.00 | 46.00 | 45.01 | 45.59 | +0.529% | 8,569 | -1.404% |
| 2025-10-30 | 45.09 | 45.50 | 44.99 | 45.35 | +0.132% | 13,860 | -0.882% |
| 2025-10-29 | 45.55 | 45.66 | 45.27 | 45.29 | -0.088% | 13,900 | -0.751% |
| 2025-10-28 | 45.65 | 45.66 | 45.31 | 45.33 | -0.723% | 6,374 | -0.838% |
| 2025-10-27 | 46.00 | 46.00 | 44.96 | 45.66 | +0.066% | 7,451 | -1.555% |
| 2025-10-24 | 45.60 | 45.99 | 45.27 | 45.63 | +0.507% | 11,368 | -1.490% |
| 2025-10-23 | 44.99 | 45.45 | 44.99 | 45.40 | +0.492% | 9,493 | -0.991% |
| 2025-10-22 | 45.30 | 45.30 | 44.90 | 45.18 | -0.248% | 7,173 | -0.504% |
| 2025-10-21 | 45.52 | 45.52 | 45.10 | 45.29 | -0.110% | 18,494 | -0.751% |
| 2025-10-20 | 45.17 | 45.56 | 45.17 | 45.34 | +0.585% | 4,258 | -0.860% |
| 2025-10-17 | 45.38 | 45.43 | 44.87 | 45.08 | -1.105% | 5,112 | -0.280% |
| 2025-10-16 | 45.15 | 45.60 | 44.87 | 45.58 | +1.087% | 5,380 | -1.382% |
| 2025-10-15 | 45.86 | 45.98 | 45.09 | 45.09 | +0.133% | 4,977 | -0.310% |
| 2025-10-14 | 45.78 | 46.05 | 44.96 | 45.03 | -1.326% | 13,111 | -0.178% |
| 2025-10-13 | 46.04 | 46.04 | 44.85 | 45.63 | +0.651% | 5,579 | -1.501% |
| 2025-10-10 | 45.29 | 45.85 | 44.95 | 45.34 | -0.374% | 8,197 | -0.860% |
| 2025-10-09 | 45.52 | 46.43 | 44.79 | 45.51 | -0.577% | 8,430 | -1.230% |
| 2025-10-08 | 46.77 | 46.77 | 45.51 | 45.77 | +0.009% | 12,724 | -1.801% |
| 2025-10-07 | 45.79 | 46.07 | 45.50 | 45.77 | -0.044% | 6,903 | -1.792% |
| 2025-10-06 | 45.09 | 47.00 | 45.09 | 45.79 | +1.598% | 17,205 | -1.834% |
| 2025-10-03 | 44.92 | 45.80 | 44.92 | 45.07 | -0.464% | 11,826 | -0.266% |
| 2025-10-02 | 44.93 | 45.79 | 44.88 | 45.28 | +0.555% | 3,196 | -0.729% |
| 2025-10-01 | 45.19 | 45.46 | 45.03 | 45.03 | +0.022% | 11,803 | -0.178% |
| 2025-09-30 | 45.20 | 45.32 | 44.59 | 45.02 | -0.022% | 17,815 | -0.155% |
| 2025-09-29 | 44.90 | 45.42 | 44.73 | 45.03 | +0.671% | 7,512 | -0.178% |
| 2025-09-26 | 45.15 | 45.15 | 44.61 | 44.73 | -0.268% | 4,559 | +0.492% |
| 2025-09-25 | 45.20 | 45.20 | 44.29 | 44.85 | -0.532% | 5,853 | +0.223% |
| 2025-09-24 | 44.95 | 45.09 | 44.75 | 45.09 | -0.177% | 3,022 | -0.310% |
| 2025-09-23 | 45.72 | 45.72 | 44.74 | 45.17 | +0.378% | 14,664 | -0.487% |
| 2025-09-22 | 45.01 | 45.27 | 44.96 | 45.00 | 0.000% | 1,637 | -0.111% |
| 2025-09-19 | 45.13 | 45.44 | 44.83 | 45.00 | -0.244% | 7,009 | -0.111% |
| 2025-09-18 | 44.84 | 45.32 | 44.84 | 45.11 | +0.378% | 6,376 | -0.355% |
| 2025-09-17 | 44.87 | 45.25 | 44.84 | 44.94 | -0.307% | 8,766 | +0.022% |
| 2025-09-16 | 44.83 | 45.74 | 44.83 | 45.08 | +0.869% | 19,104 | -0.285% |
| 2025-09-15 | 45.34 | 45.58 | 44.69 | 44.69 | -0.820% | 7,980 | +0.582% |
| 2025-09-12 | 45.53 | 45.53 | 45.00 | 45.06 | +0.066% | 5,715 | -0.243% |
| 2025-09-11 | 45.04 | 45.45 | 45.03 | 45.03 | +0.111% | 7,064 | -0.178% |
| 2025-09-10 | 45.44 | 45.48 | 44.86 | 44.98 | -0.133% | 7,490 | -0.067% |
| 2025-09-09 | 44.99 | 45.82 | 44.80 | 45.04 | +0.987% | 26,928 | -0.200% |
| 2025-09-08 | 45.00 | 45.07 | 44.60 | 44.60 | -0.357% | 17,625 | +0.785% |
| 2025-09-05 | 44.74 | 45.14 | 44.58 | 44.76 | +0.178% | 7,413 | +0.424% |
| 2025-09-04 | 44.47 | 44.68 | 44.45 | 44.68 | +0.553% | 3,184 | +0.603% |
| 2025-09-03 | 44.54 | 44.72 | 44.26 | 44.44 | -0.101% | 11,085 | +1.159% |
| 2025-09-02 | 44.49 | 44.80 | 44.11 | 44.48 | -0.045% | 13,292 | +1.057% |
| 2025-08-29 | 44.56 | 44.68 | 44.24 | 44.50 | +0.045% | 8,029 | +1.011% |
| 2025-08-28 | 44.66 | 44.66 | 44.20 | 44.48 | +0.702% | 11,217 | +1.057% |
| 2025-08-27 | 44.34 | 44.35 | 44.13 | 44.17 | -0.437% | 4,971 | +1.766% |
| 2025-08-26 | 44.26 | 44.53 | 44.00 | 44.36 | +0.235% | 8,934 | +1.321% |
| 2025-08-25 | 43.85 | 44.72 | 43.85 | 44.26 | +0.340% | 8,189 | +1.559% |
| 2025-08-22 | 43.72 | 44.86 | 43.70 | 44.11 | +0.616% | 9,519 | +1.904% |
| 2025-08-21 | 43.65 | 44.03 | 43.65 | 43.84 | +0.068% | 5,382 | +2.532% |
| 2025-08-20 | 43.99 | 43.99 | 43.70 | 43.81 | -0.500% | 5,357 | +2.602% |
| 2025-08-19 | 43.80 | 44.14 | 43.65 | 44.03 | +0.410% | 6,690 | +2.089% |
| 2025-08-18 | 43.76 | 44.29 | 43.65 | 43.85 | +0.183% | 10,600 | +2.509% |
| 2025-08-15 | 44.16 | 44.52 | 43.77 | 43.77 | +0.206% | 2,504 | +2.696% |
| 2025-08-14 | 43.61 | 44.80 | 43.61 | 43.68 | -0.837% | 8,638 | +2.908% |
| 2025-08-13 | 43.92 | 44.19 | 43.77 | 44.05 | +0.247% | 5,127 | +2.046% |
| 2025-08-12 | 44.91 | 44.91 | 43.87 | 43.94 | +0.320% | 12,026 | +2.299% |
| 2025-08-11 | 43.99 | 44.27 | 43.64 | 43.80 | -0.068% | 4,933 | +2.626% |
| 2025-08-08 | 43.83 | 44.40 | 43.75 | 43.83 | +0.160% | 4,552 | +2.555% |
| 2025-08-07 | 43.86 | 43.97 | 43.66 | 43.76 | -0.194% | 3,304 | +2.719% |
| 2025-08-06 | 43.70 | 44.64 | 43.70 | 43.84 | +0.187% | 14,666 | +2.520% |
| 2025-08-05 | 44.45 | 44.45 | 43.17 | 43.76 | -0.289% | 7,083 | +2.712% |
| 2025-08-04 | 44.89 | 44.89 | 43.76 | 43.89 | +0.665% | 8,159 | +2.415% |
| 2025-08-01 | 43.69 | 43.69 | 43.16 | 43.60 | -0.069% | 12,400 | +3.096% |
| 2025-07-31 | 44.17 | 44.58 | 43.36 | 43.63 | +0.414% | 9,063 | +3.025% |
| 2025-07-30 | 44.53 | 44.53 | 43.31 | 43.45 | -0.489% | 10,648 | +3.452% |
| 2025-07-29 | 43.61 | 43.77 | 43.61 | 43.66 | -0.094% | 4,384 | +2.946% |
| 2025-07-28 | 43.74 | 43.92 | 43.51 | 43.70 | -0.275% | 12,113 | +2.849% |
| 2025-07-25 | 43.83 | 44.22 | 42.87 | 43.83 | +0.149% | 13,472 | +2.567% |
| 2025-07-24 | 44.20 | 44.29 | 42.91 | 43.76 | +0.206% | 9,729 | +2.719% |
| 2025-07-23 | 43.65 | 44.68 | 41.98 | 43.67 | -0.023% | 22,360 | +2.931% |
| 2025-07-22 | 43.98 | 43.98 | 43.50 | 43.68 | -0.114% | 5,316 | +2.908% |
| 2025-07-21 | 43.60 | 43.92 | 43.48 | 43.73 | +0.498% | 5,727 | +2.790% |
| 2025-07-18 | 43.56 | 44.40 | 43.51 | 43.51 | +0.123% | 4,849 | +3.302% |
| 2025-07-17 | 43.72 | 43.98 | 43.13 | 43.46 | -0.526% | 7,066 | +3.428% |
| 2025-07-16 | 44.40 | 44.45 | 43.45 | 43.69 | -1.466% | 8,931 | +2.884% |
| 2025-07-15 | 44.01 | 45.09 | 44.00 | 44.34 | +0.750% | 66,585 | +1.376% |
| 2025-07-14 | 44.01 | 44.45 | 43.96 | 44.01 | +0.594% | 11,011 | +2.136% |
| 2025-07-11 | 44.01 | 44.01 | 43.44 | 43.75 | -0.455% | 6,511 | +2.743% |
| 2025-07-10 | 43.66 | 43.99 | 43.66 | 43.95 | +0.133% | 4,856 | +2.275% |
| 2025-07-09 | 43.90 | 44.81 | 43.89 | 43.89 | +0.072% | 5,528 | +2.411% |
| 2025-07-08 | 43.75 | 44.23 | 43.73 | 43.86 | +0.343% | 5,990 | +2.485% |
| 2025-07-07 | 43.99 | 43.99 | 43.71 | 43.71 | -0.617% | 3,768 | +2.837% |
| 2025-07-03 | 43.74 | 44.12 | 43.74 | 43.98 | +0.554% | 3,492 | +2.203% |
| 2025-07-02 | 43.81 | 44.14 | 43.63 | 43.74 | -0.231% | 14,003 | +2.769% |
| 2025-07-01 | 43.26 | 44.10 | 43.22 | 43.84 | +1.100% | 17,220 | +2.532% |
| 2025-06-30 | 43.58 | 43.58 | 43.23 | 43.36 | +0.447% | 7,149 | +3.660% |
| 2025-06-27 | 43.19 | 43.30 | 43.07 | 43.17 | +0.419% | 12,946 | +4.123% |
| 2025-06-26 | 42.95 | 43.30 | 42.95 | 42.99 | -0.093% | 5,231 | +4.559% |
| 2025-06-25 | 42.91 | 43.26 | 42.75 | 43.03 | +0.373% | 4,702 | +4.462% |
| 2025-06-24 | 42.72 | 43.19 | 42.72 | 42.87 | +0.398% | 5,721 | +4.852% |
| 2025-06-23 | 42.55 | 42.89 | 42.49 | 42.70 | +0.412% | 3,406 | +5.269% |
| 2025-06-20 | 42.80 | 42.80 | 42.52 | 42.52 | -0.619% | 2,172 | +5.703% |
| 2025-06-18 | 42.70 | 43.28 | 42.70 | 42.79 | +1.015% | 6,493 | +5.048% |
| 2025-06-17 | 42.42 | 42.65 | 42.30 | 42.36 | -0.633% | 4,410 | +6.114% |
| 2025-06-16 | 42.53 | 42.91 | 42.53 | 42.63 | +0.070% | 14,904 | +5.442% |
| 2025-06-13 | 43.11 | 43.11 | 42.60 | 42.60 | -0.103% | 6,627 | +5.516% |
| 2025-06-12 | 43.01 | 43.01 | 42.56 | 42.64 | -0.248% | 8,916 | +5.408% |
| 2025-06-11 | 42.81 | 42.81 | 42.62 | 42.75 | -0.117% | 11,157 | +5.146% |
| 2025-06-10 | 42.79 | 42.95 | 42.69 | 42.80 | +0.352% | 15,885 | +5.023% |
| 2025-06-09 | 42.50 | 42.70 | 42.45 | 42.65 | +0.117% | 8,349 | +5.393% |
| 2025-06-06 | 42.36 | 42.65 | 42.36 | 42.60 | +0.448% | 15,079 | +5.516% |
| 2025-06-05 | 43.18 | 43.18 | 42.36 | 42.41 | -0.679% | 19,089 | +5.989% |
| 2025-06-04 | 43.18 | 43.18 | 42.30 | 42.70 | +0.025% | 12,928 | +5.269% |
| 2025-06-03 | 42.45 | 42.70 | 41.93 | 42.69 | +0.611% | 17,713 | +5.296% |
| 2025-06-02 | 42.56 | 42.70 | 42.25 | 42.43 | -0.298% | 32,760 | +5.939% |
| 2025-05-30 | 42.85 | 43.21 | 42.36 | 42.56 | +0.016% | 31,176 | +5.623% |
| 2025-05-29 | 42.40 | 42.88 | 41.93 | 42.55 | +0.592% | 11,380 | +5.640% |
| 2025-05-28 | 42.48 | 42.48 | 42.15 | 42.30 | -0.425% | 5,458 | +6.266% |
| 2025-05-27 | 42.40 | 42.62 | 42.01 | 42.48 | +0.855% | 41,567 | +5.815% |
| 2025-05-23 | 42.20 | 42.40 | 41.97 | 42.12 | -0.308% | 6,070 | +6.719% |
| 2025-05-22 | 42.40 | 42.40 | 42.20 | 42.25 | +0.095% | 9,633 | +6.391% |
| 2025-05-21 | 42.03 | 42.39 | 41.50 | 42.21 | -0.448% | 8,890 | +6.491% |
| 2025-05-20 | 43.36 | 43.36 | 42.00 | 42.40 | -0.563% | 10,002 | +6.014% |
| 2025-05-19 | 42.50 | 43.01 | 42.50 | 42.64 | +0.152% | 5,043 | +5.418% |
| 2025-05-16 | 43.24 | 43.24 | 42.50 | 42.58 | -0.172% | 4,228 | +5.578% |
| 2025-05-15 | 42.59 | 43.35 | 42.50 | 42.65 | -0.074% | 6,672 | +5.396% |
| 2025-05-14 | 42.98 | 42.98 | 42.58 | 42.68 | -0.925% | 4,785 | +5.319% |
| 2025-05-13 | 42.20 | 43.28 | 42.20 | 43.08 | +2.082% | 5,440 | +4.344% |
| 2025-05-12 | 42.18 | 42.60 | 41.98 | 42.20 | +1.078% | 10,110 | +6.517% |
| 2025-05-09 | 41.67 | 42.52 | 41.47 | 41.75 | +0.240% | 15,253 | +7.665% |
| 2025-05-08 | 41.75 | 42.38 | 41.65 | 41.65 | +0.024% | 8,035 | +7.923% |
| 2025-05-07 | 41.56 | 42.46 | 41.25 | 41.64 | -0.024% | 6,695 | +7.949% |
| 2025-05-06 | 42.10 | 42.58 | 41.11 | 41.65 | -0.096% | 13,308 | +7.923% |
| 2025-05-05 | 41.57 | 41.91 | 41.57 | 41.69 | -0.072% | 4,232 | +7.820% |
| 2025-05-02 | 41.75 | 42.46 | 41.72 | 41.72 | +0.337% | 1,620 | +7.742% |
| 2025-05-01 | 41.20 | 42.59 | 41.20 | 41.58 | +1.070% | 24,536 | +8.105% |
| 2025-04-30 | 41.22 | 41.30 | 40.88 | 41.14 | +0.293% | 19,374 | +9.261% |
| 2025-04-29 | 42.05 | 42.46 | 40.77 | 41.02 | -0.451% | 17,398 | +9.581% |
| 2025-04-28 | 41.50 | 41.72 | 40.89 | 41.21 | -0.276% | 10,599 | +9.087% |
| 2025-04-25 | 41.94 | 42.05 | 41.01 | 41.32 | -0.482% | 7,104 | +8.785% |
| 2025-04-24 | 41.01 | 41.86 | 40.91 | 41.52 | +0.998% | 3,377 | +8.261% |
| 2025-04-23 | 41.24 | 41.97 | 40.09 | 41.11 | +1.231% | 13,735 | +9.341% |
| 2025-04-22 | 40.24 | 40.94 | 40.24 | 40.61 | +1.221% | 14,202 | +10.687% |
| 2025-04-21 | 40.47 | 40.89 | 39.82 | 40.12 | -2.373% | 37,750 | +12.039% |
| 2025-04-17 | 39.55 | 41.09 | 39.55 | 41.09 | +3.514% | 26,264 | +9.381% |
| 2025-04-16 | 40.45 | 40.45 | 39.70 | 39.70 | -2.337% | 5,394 | +13.224% |
| 2025-04-15 | 40.07 | 40.70 | 40.07 | 40.65 | +1.346% | 3,756 | +10.578% |
| 2025-04-14 | 40.28 | 41.52 | 39.46 | 40.11 | 0.000% | 18,013 | +12.067% |