Southern Co (SOJF) stock
SOJFNYSEElectric ServicesFiscal year ends December 31Also trades as SO, SOJC, SOJD, SOJE, SOMN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 6/3012% above fair value
$22.80+0.03 (+0.13%)
Close on Oct 30, 2026Market cap $26.01BP/E 5.5Yield 12.89%
Price history
Southern share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$22.80
+0.13% on the day
52-week range
$22.15 – $26.28
-13.2% from the high
Change over 52 weeks
-12.0%
From $25.92 on Oct 30, 2025
Average volume
63,336
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $22.75 | $23.10 | $22.72 | $22.80 | +0.13% | 135,301 |
| Oct 29, 2026 | $22.74 | $22.90 | $22.63 | $22.77 | +0.53% | 82,844 |
| Oct 28, 2026 | $23.03 | $23.03 | $22.56 | $22.65 | -1.31% | 90,458 |
| Oct 27, 2026 | $23.07 | $23.12 | $22.80 | $22.95 | -0.26% | 66,202 |
| Oct 26, 2026 | $23.16 | $23.39 | $22.89 | $23.01 | -0.26% | 57,414 |
| Oct 23, 2026 | $23.19 | $23.19 | $23.01 | $23.07 | -0.13% | 28,984 |
| Oct 22, 2026 | $23.01 | $23.29 | $22.90 | $23.10 | +0.92% | 55,483 |
| Oct 21, 2026 | $23.00 | $23.00 | $22.81 | $22.89 | -0.17% | 58,068 |
| Oct 20, 2026 | $23.17 | $23.17 | $22.85 | $22.93 | -0.30% | 36,358 |
| Oct 19, 2026 | $23.28 | $23.28 | $22.85 | $23.00 | -0.99% | 74,767 |
| Oct 16, 2026 | $23.35 | $23.49 | $23.10 | $23.23 | -0.51% | 174,231 |
| Oct 15, 2026 | $23.21 | $23.43 | $23.12 | $23.35 | +1.21% | 104,424 |
| Oct 14, 2026 | $23.16 | $23.19 | $22.86 | $23.07 | -0.82% | 77,015 |
| Oct 13, 2026 | $23.13 | $23.37 | $22.99 | $23.26 | +0.78% | 85,607 |
| Oct 12, 2026 | $22.98 | $23.18 | $22.85 | $23.08 | +0.70% | 64,630 |
| Oct 9, 2026 | $22.95 | $23.10 | $22.72 | $22.92 | +0.09% | 67,433 |
| Oct 8, 2026 | $22.97 | $23.16 | $22.70 | $22.90 | -0.30% | 66,451 |
| Oct 7, 2026 | $23.01 | $23.16 | $22.53 | $22.97 | -0.91% | 86,786 |
| Oct 6, 2026 | $23.32 | $23.34 | $23.03 | $23.18 | -0.34% | 58,031 |
| Oct 5, 2026 | $23.13 | $23.26 | $23.03 | $23.26 | +0.48% | 64,950 |
| Oct 2, 2026 | $23.20 | $23.45 | $23.00 | $23.15 | +0.30% | 64,793 |
| Oct 1, 2026 | $22.40 | $23.27 | $22.31 | $23.08 | +2.67% | 116,784 |
| Sep 30, 2026 | $22.70 | $22.92 | $22.15 | $22.48 | -0.75% | 197,018 |
| Sep 29, 2026 | $23.17 | $23.20 | $22.51 | $22.65 | -2.20% | 70,475 |
| Sep 28, 2026 | $23.45 | $23.45 | $23.02 | $23.16 | -1.36% | 90,696 |
| Sep 25, 2026 | $23.43 | $23.90 | $23.20 | $23.48 | +0.21% | 50,573 |
| Sep 24, 2026 | $23.60 | $23.69 | $23.35 | $23.43 | -0.51% | 51,213 |
| Sep 23, 2026 | $23.75 | $23.89 | $23.45 | $23.55 | -0.76% | 60,536 |
| Sep 22, 2026 | $23.83 | $23.85 | $23.67 | $23.73 | 0.00% | 60,085 |
| Sep 21, 2026 | $23.94 | $23.94 | $23.60 | $23.73 | -0.21% | 79,002 |
| Sep 18, 2026 | $23.85 | $23.95 | $23.61 | $23.78 | -0.38% | 39,687 |
| Sep 17, 2026 | $23.76 | $24.10 | $23.75 | $23.87 | +0.93% | 53,312 |
| Sep 16, 2026 | $23.55 | $23.90 | $23.50 | $23.65 | +0.47% | 77,495 |
| Sep 15, 2026 | $23.95 | $24.00 | $23.31 | $23.54 | -1.51% | 141,407 |
| Sep 14, 2026 | $24.00 | $24.25 | $23.80 | $23.90 | -2.09% | 41,804 |
| Sep 11, 2026 | $24.33 | $24.52 | $24.23 | $24.41 | +0.74% | 52,552 |
| Sep 10, 2026 | $24.75 | $24.80 | $24.23 | $24.23 | -2.38% | 49,883 |
| Sep 9, 2026 | $24.92 | $24.92 | $24.80 | $24.82 | -0.44% | 30,987 |
| Sep 8, 2026 | $24.90 | $25.00 | $24.88 | $24.93 | -0.12% | 32,519 |
| Sep 4, 2026 | $25.00 | $25.11 | $24.89 | $24.96 | -0.16% | 38,923 |
| Sep 3, 2026 | $24.87 | $25.02 | $24.87 | $25.00 | +0.56% | 43,213 |
| Sep 2, 2026 | $24.87 | $24.98 | $24.76 | $24.86 | -0.08% | 45,434 |
| Sep 1, 2026 | $25.04 | $25.05 | $24.86 | $24.88 | -0.64% | 36,769 |
| Aug 31, 2026 | $25.04 | $25.04 | $24.89 | $25.04 | -0.04% | 54,832 |
| Aug 28, 2026 | $25.14 | $25.20 | $24.98 | $25.05 | 0.00% | 37,753 |
| Aug 27, 2026 | $25.04 | $25.09 | $24.99 | $25.05 | +0.36% | 54,563 |
| Aug 26, 2026 | $25.18 | $25.21 | $24.96 | $24.96 | -0.58% | 39,938 |
| Aug 25, 2026 | $25.16 | $25.19 | $25.00 | $25.11 | +0.26% | 77,081 |
| Aug 24, 2026 | $24.99 | $25.15 | $24.95 | $25.04 | +0.20% | 35,147 |
| Aug 21, 2026 | $25.04 | $25.04 | $24.95 | $24.99 | -0.08% | 33,035 |
| Aug 20, 2026 | $24.92 | $25.09 | $24.89 | $25.01 | +0.40% | 40,773 |
| Aug 19, 2026 | $24.81 | $25.00 | $24.81 | $24.91 | +0.73% | 32,013 |
| Aug 18, 2026 | $24.90 | $24.95 | $24.65 | $24.73 | -0.41% | 85,766 |
| Aug 17, 2026 | $24.99 | $24.99 | $24.77 | $24.83 | -0.48% | 41,059 |
| Aug 14, 2026 | $24.95 | $25.02 | $24.90 | $24.95 | -0.20% | 50,689 |
| Aug 13, 2026 | $24.98 | $25.10 | $24.95 | $25.00 | +0.28% | 47,240 |
| Aug 12, 2026 | $24.97 | $25.05 | $24.90 | $24.93 | 0.00% | 39,956 |
| Aug 11, 2026 | $25.05 | $25.05 | $24.90 | $24.93 | -0.24% | 53,363 |
| Aug 10, 2026 | $25.10 | $25.10 | $24.98 | $24.99 | -0.32% | 40,711 |
| Aug 7, 2026 | $25.06 | $25.11 | $24.96 | $25.07 | +0.44% | 41,523 |
| Aug 6, 2026 | $25.06 | $25.06 | $24.96 | $24.96 | -0.12% | 51,244 |
| Aug 5, 2026 | $25.07 | $25.07 | $24.97 | $24.99 | -0.20% | 66,657 |
| Aug 4, 2026 | $25.35 | $25.35 | $25.02 | $25.04 | -1.07% | 188,768 |
| Aug 3, 2026 | $25.33 | $25.35 | $25.28 | $25.31 | +0.24% | 18,828 |
| Jul 31, 2026 | $25.23 | $25.29 | $25.15 | $25.25 | +0.20% | 69,301 |
| Jul 30, 2026 | $25.07 | $25.20 | $25.07 | $25.20 | +0.20% | 36,997 |
| Jul 29, 2026 | $25.14 | $25.15 | $25.05 | $25.15 | +0.20% | 34,401 |
| Jul 28, 2026 | $25.13 | $25.24 | $25.05 | $25.10 | +0.12% | 31,199 |
| Jul 27, 2026 | $25.13 | $25.14 | $25.01 | $25.07 | +0.16% | 45,554 |
| Jul 24, 2026 | $25.00 | $25.08 | $25.00 | $25.03 | +0.12% | 61,884 |
| Jul 23, 2026 | $25.12 | $25.12 | $25.00 | $25.00 | -0.52% | 74,624 |
| Jul 22, 2026 | $25.18 | $25.19 | $25.11 | $25.13 | -0.08% | 26,602 |
| Jul 21, 2026 | $25.18 | $25.25 | $25.12 | $25.15 | -0.16% | 49,212 |
| Jul 20, 2026 | $25.16 | $25.24 | $25.15 | $25.19 | +0.12% | 62,168 |
| Jul 17, 2026 | $25.19 | $25.25 | $25.09 | $25.16 | -0.12% | 25,978 |
| Jul 16, 2026 | $25.18 | $25.22 | $25.16 | $25.19 | 0.00% | 50,495 |
| Jul 15, 2026 | $25.20 | $25.20 | $25.11 | $25.19 | -0.04% | 71,415 |
| Jul 14, 2026 | $25.16 | $25.24 | $25.14 | $25.20 | +0.40% | 30,368 |
| Jul 13, 2026 | $25.13 | $25.14 | $25.08 | $25.10 | +0.04% | 44,710 |
| Jul 10, 2026 | $25.12 | $25.12 | $25.06 | $25.09 | +0.12% | 36,785 |
| Jul 9, 2026 | $25.04 | $25.12 | $25.01 | $25.06 | +0.08% | 29,590 |
| Jul 8, 2026 | $25.20 | $25.20 | $25.04 | $25.04 | -0.52% | 20,110 |
| Jul 7, 2026 | $25.22 | $25.25 | $25.11 | $25.17 | -0.04% | 28,780 |
| Jul 6, 2026 | $25.18 | $25.20 | $25.12 | $25.18 | +0.08% | 20,317 |
| Jul 2, 2026 | $25.18 | $25.18 | $25.14 | $25.16 | +0.04% | 17,208 |
| Jul 1, 2026 | $25.09 | $25.19 | $25.09 | $25.15 | +0.52% | 30,273 |
| Jun 30, 2026 | $25.12 | $25.24 | $25.02 | $25.02 | -0.28% | 391,885 |
| Jun 29, 2026 | $24.91 | $25.14 | $24.89 | $25.09 | +0.84% | 68,878 |
| Jun 26, 2026 | $24.90 | $25.02 | $24.79 | $24.88 | -0.08% | 59,924 |
| Jun 25, 2026 | $25.09 | $25.14 | $24.86 | $24.90 | -0.48% | 90,056 |
| Jun 24, 2026 | $25.13 | $25.13 | $24.96 | $25.02 | 0.00% | 81,855 |
| Jun 23, 2026 | $24.99 | $25.06 | $24.96 | $25.02 | -0.12% | 63,119 |
| Jun 22, 2026 | $25.23 | $25.23 | $24.96 | $25.05 | -0.40% | 83,431 |
| Jun 18, 2026 | $25.20 | $25.24 | $25.12 | $25.15 | +0.08% | 38,183 |
| Jun 17, 2026 | $25.18 | $25.20 | $25.10 | $25.13 | +0.08% | 20,977 |
| Jun 16, 2026 | $25.20 | $25.25 | $25.11 | $25.11 | -0.04% | 35,191 |
| Jun 15, 2026 | $25.14 | $25.17 | $25.06 | $25.12 | +0.44% | 22,857 |
| Jun 12, 2026 | $24.92 | $25.07 | $24.92 | $25.01 | -1.22% | 47,900 |
| Jun 11, 2026 | $25.27 | $25.41 | $25.27 | $25.32 | +0.16% | 40,808 |
| Jun 10, 2026 | $25.36 | $25.45 | $25.28 | $25.28 | -0.39% | 53,505 |
| Jun 9, 2026 | $25.08 | $25.43 | $25.00 | $25.38 | +1.40% | 275,690 |
| Jun 8, 2026 | $25.06 | $25.18 | $25.00 | $25.03 | -0.12% | 38,639 |
| Jun 5, 2026 | $25.10 | $25.17 | $25.01 | $25.06 | -0.40% | 36,677 |
| Jun 4, 2026 | $25.21 | $25.29 | $25.12 | $25.16 | -0.24% | 223,610 |
| Jun 3, 2026 | $25.30 | $25.30 | $25.16 | $25.22 | -0.28% | 38,270 |
| Jun 2, 2026 | $25.35 | $25.35 | $25.20 | $25.29 | -0.12% | 175,053 |
| Jun 1, 2026 | $25.22 | $25.33 | $25.20 | $25.32 | +0.20% | 46,750 |
| May 29, 2026 | $25.31 | $25.36 | $25.25 | $25.27 | -0.04% | 66,942 |
| May 28, 2026 | $25.18 | $25.31 | $25.18 | $25.28 | +0.32% | 40,643 |
| May 27, 2026 | $25.36 | $25.38 | $25.17 | $25.20 | -0.28% | 124,466 |
| May 26, 2026 | $25.28 | $25.29 | $25.20 | $25.27 | +0.36% | 33,470 |
| May 22, 2026 | $25.23 | $25.23 | $25.12 | $25.18 | +0.12% | 19,679 |
| May 21, 2026 | $25.27 | $25.28 | $25.06 | $25.15 | -0.47% | 50,149 |
| May 20, 2026 | $25.07 | $25.31 | $25.07 | $25.27 | +0.88% | 39,635 |
| May 19, 2026 | $25.27 | $25.27 | $25.05 | $25.05 | -1.07% | 40,517 |
| May 18, 2026 | $25.47 | $25.47 | $25.27 | $25.32 | -0.08% | 31,335 |
| May 15, 2026 | $25.48 | $25.50 | $25.34 | $25.34 | -0.74% | 28,854 |
| May 14, 2026 | $25.60 | $25.61 | $25.50 | $25.53 | -0.04% | 24,593 |
| May 13, 2026 | $25.58 | $25.58 | $25.53 | $25.54 | -0.08% | 37,908 |
| May 12, 2026 | $25.56 | $25.57 | $25.47 | $25.56 | 0.00% | 46,783 |
| May 11, 2026 | $25.59 | $25.59 | $25.51 | $25.56 | -0.04% | 36,441 |
| May 8, 2026 | $25.56 | $25.57 | $25.44 | $25.57 | +0.27% | 25,785 |
| May 7, 2026 | $25.54 | $25.54 | $25.46 | $25.50 | 0.00% | 22,524 |
| May 6, 2026 | $25.46 | $25.50 | $25.46 | $25.50 | +0.16% | 23,551 |
| May 5, 2026 | $25.48 | $25.52 | $25.45 | $25.46 | -0.08% | 44,788 |
| May 4, 2026 | $25.53 | $25.53 | $25.42 | $25.48 | -0.12% | 68,564 |
| May 1, 2026 | $25.49 | $25.56 | $25.46 | $25.51 | +0.04% | 32,220 |
| Apr 30, 2026 | $25.36 | $25.50 | $25.27 | $25.50 | +0.79% | 51,442 |
| Apr 29, 2026 | $25.40 | $25.40 | $25.28 | $25.30 | -0.24% | 29,753 |
| Apr 28, 2026 | $25.36 | $25.43 | $25.30 | $25.36 | -0.28% | 27,766 |
| Apr 27, 2026 | $25.40 | $25.45 | $25.36 | $25.43 | +0.16% | 33,057 |
| Apr 24, 2026 | $25.40 | $25.42 | $25.36 | $25.39 | +0.16% | 14,258 |
| Apr 23, 2026 | $25.38 | $25.38 | $25.30 | $25.35 | +0.08% | 26,067 |
| Apr 22, 2026 | $25.33 | $25.35 | $25.27 | $25.33 | +0.20% | 28,097 |
| Apr 21, 2026 | $25.33 | $25.34 | $25.23 | $25.28 | -0.08% | 27,435 |
| Apr 20, 2026 | $25.34 | $25.34 | $25.22 | $25.30 | -0.12% | 24,872 |
| Apr 17, 2026 | $25.27 | $25.33 | $25.27 | $25.33 | +0.56% | 46,987 |
| Apr 16, 2026 | $25.44 | $25.44 | $25.15 | $25.19 | -0.79% | 113,994 |
| Apr 15, 2026 | $25.40 | $25.45 | $25.35 | $25.39 | +0.08% | 26,314 |
| Apr 14, 2026 | $25.40 | $25.40 | $25.32 | $25.37 | +0.12% | 48,198 |
| Apr 13, 2026 | $25.27 | $25.38 | $25.27 | $25.34 | 0.00% | 31,783 |
| Apr 10, 2026 | $25.33 | $25.37 | $25.25 | $25.34 | +0.16% | 40,906 |
| Apr 9, 2026 | $25.25 | $25.33 | $25.25 | $25.30 | +0.08% | 31,985 |
| Apr 8, 2026 | $25.29 | $25.44 | $25.24 | $25.28 | +0.44% | 45,181 |
| Apr 7, 2026 | $25.27 | $25.27 | $25.03 | $25.17 | -0.40% | 97,367 |
| Apr 6, 2026 | $25.22 | $25.29 | $25.18 | $25.27 | +0.20% | 39,672 |
| Apr 2, 2026 | $25.08 | $25.25 | $25.04 | $25.22 | +0.36% | 55,063 |
| Apr 1, 2026 | $24.99 | $25.20 | $24.95 | $25.13 | +0.96% | 80,346 |
| Mar 31, 2026 | $25.10 | $25.10 | $24.89 | $24.89 | -0.52% | 319,873 |
| Mar 30, 2026 | $25.15 | $25.15 | $25.00 | $25.02 | +0.08% | 44,283 |
| Mar 27, 2026 | $25.18 | $25.18 | $25.00 | $25.00 | -0.44% | 52,453 |
| Mar 26, 2026 | $25.29 | $25.36 | $25.10 | $25.11 | -0.67% | 28,615 |
| Mar 25, 2026 | $25.39 | $25.54 | $25.28 | $25.28 | +0.16% | 40,925 |
| Mar 24, 2026 | $25.28 | $25.28 | $25.20 | $25.24 | -0.16% | 56,907 |
| Mar 23, 2026 | $25.27 | $25.35 | $25.19 | $25.28 | +0.60% | 29,970 |
| Mar 20, 2026 | $25.34 | $25.40 | $25.12 | $25.13 | -0.51% | 48,901 |
| Mar 19, 2026 | $25.33 | $25.33 | $25.25 | $25.26 | -0.51% | 75,667 |
| Mar 18, 2026 | $25.46 | $25.53 | $25.35 | $25.39 | -0.31% | 30,162 |
| Mar 17, 2026 | $25.59 | $25.59 | $25.40 | $25.47 | -0.04% | 46,011 |
| Mar 16, 2026 | $25.55 | $25.55 | $25.39 | $25.48 | +0.12% | 47,383 |
| Mar 13, 2026 | $25.53 | $25.53 | $25.40 | $25.45 | -1.47% | 39,926 |
| Mar 12, 2026 | $25.91 | $25.96 | $25.83 | $25.83 | -0.31% | 44,203 |
| Mar 11, 2026 | $25.98 | $25.98 | $25.85 | $25.91 | -0.27% | 25,499 |
| Mar 10, 2026 | $25.98 | $26.00 | $25.81 | $25.98 | +0.23% | 55,508 |
| Mar 9, 2026 | $26.01 | $26.01 | $25.85 | $25.92 | -0.23% | 37,431 |
| Mar 6, 2026 | $26.01 | $26.01 | $25.85 | $25.98 | -0.15% | 36,836 |
| Mar 5, 2026 | $26.05 | $26.06 | $26.00 | $26.02 | -0.08% | 19,972 |
| Mar 4, 2026 | $26.08 | $26.10 | $25.97 | $26.04 | +0.12% | 29,193 |
| Mar 3, 2026 | $26.04 | $26.12 | $25.90 | $26.01 | -0.23% | 32,601 |
| Mar 2, 2026 | $26.05 | $26.14 | $25.95 | $26.07 | +0.08% | 20,366 |
| Feb 27, 2026 | $26.00 | $26.08 | $25.92 | $26.05 | +0.04% | 182,191 |
| Feb 26, 2026 | $26.08 | $26.10 | $26.02 | $26.04 | -0.04% | 22,925 |
| Feb 25, 2026 | $26.10 | $26.12 | $26.01 | $26.05 | 0.00% | 40,736 |
| Feb 24, 2026 | $26.08 | $26.09 | $26.01 | $26.05 | +0.04% | 52,712 |
| Feb 23, 2026 | $26.05 | $26.14 | $26.00 | $26.04 | -0.04% | 42,821 |
| Feb 20, 2026 | $26.05 | $26.10 | $26.00 | $26.05 | 0.00% | 51,357 |
| Feb 19, 2026 | $26.08 | $26.12 | $26.00 | $26.05 | -0.04% | 61,745 |
| Feb 18, 2026 | $26.08 | $26.15 | $25.95 | $26.06 | +0.12% | 45,726 |
| Feb 17, 2026 | $25.98 | $26.12 | $25.95 | $26.03 | +0.35% | 64,251 |
| Feb 13, 2026 | $25.88 | $25.98 | $25.86 | $25.94 | +0.27% | 41,292 |
| Feb 12, 2026 | $25.83 | $25.96 | $25.82 | $25.87 | +0.19% | 45,911 |
| Feb 11, 2026 | $25.89 | $25.94 | $25.78 | $25.82 | -0.23% | 44,499 |
| Feb 10, 2026 | $25.87 | $25.88 | $25.79 | $25.88 | +0.27% | 26,811 |
| Feb 9, 2026 | $25.86 | $25.87 | $25.78 | $25.81 | -0.08% | 16,495 |
| Feb 6, 2026 | $25.83 | $25.88 | $25.78 | $25.83 | +0.19% | 22,397 |
| Feb 5, 2026 | $25.82 | $25.84 | $25.74 | $25.78 | -0.04% | 18,140 |
| Feb 4, 2026 | $25.76 | $25.80 | $25.70 | $25.79 | +0.16% | 29,469 |
| Feb 3, 2026 | $25.77 | $25.78 | $25.65 | $25.75 | 0.00% | 41,649 |
| Feb 2, 2026 | $25.78 | $25.79 | $25.64 | $25.75 | -0.16% | 62,852 |
| Jan 30, 2026 | $25.70 | $25.80 | $25.64 | $25.79 | +0.35% | 57,071 |
| Jan 29, 2026 | $25.73 | $25.73 | $25.65 | $25.70 | -0.04% | 47,354 |
| Jan 28, 2026 | $25.79 | $25.79 | $25.45 | $25.71 | -0.23% | 64,706 |
| Jan 27, 2026 | $25.79 | $25.80 | $25.68 | $25.77 | 0.00% | 114,348 |
| Jan 26, 2026 | $25.80 | $25.80 | $25.66 | $25.77 | +0.08% | 58,526 |
| Jan 23, 2026 | $25.71 | $25.82 | $25.66 | $25.75 | +0.16% | 43,700 |
| Jan 22, 2026 | $25.70 | $25.72 | $25.60 | $25.71 | +0.19% | 67,266 |
| Jan 21, 2026 | $25.64 | $25.68 | $25.53 | $25.66 | +0.20% | 39,251 |
| Jan 20, 2026 | $25.50 | $25.62 | $25.46 | $25.61 | 0.00% | 139,631 |
| Jan 16, 2026 | $25.53 | $25.63 | $25.50 | $25.61 | +0.16% | 55,274 |
| Jan 15, 2026 | $25.55 | $25.65 | $25.47 | $25.57 | +0.31% | 63,381 |
| Jan 14, 2026 | $25.48 | $25.51 | $25.44 | $25.49 | +0.20% | 73,241 |
| Jan 13, 2026 | $25.52 | $25.58 | $25.42 | $25.44 | -0.16% | 63,617 |
| Jan 12, 2026 | $25.42 | $25.56 | $25.40 | $25.48 | -0.23% | 95,819 |
| Jan 9, 2026 | $25.53 | $25.54 | $25.42 | $25.54 | +0.31% | 57,832 |
| Jan 8, 2026 | $25.56 | $25.56 | $25.42 | $25.46 | -0.27% | 42,616 |
| Jan 7, 2026 | $25.59 | $25.60 | $25.45 | $25.53 | 0.00% | 45,448 |
| Jan 6, 2026 | $25.59 | $25.65 | $25.45 | $25.53 | 0.00% | 35,947 |
| Jan 5, 2026 | $25.57 | $25.70 | $25.48 | $25.53 | -0.31% | 50,817 |
| Jan 2, 2026 | $25.45 | $25.62 | $25.45 | $25.61 | +0.83% | 32,969 |
| Dec 31, 2025 | $25.38 | $25.47 | $25.35 | $25.40 | +0.08% | 65,044 |
| Dec 30, 2025 | $25.41 | $25.43 | $25.34 | $25.38 | 0.00% | 26,209 |
| Dec 29, 2025 | $25.39 | $25.43 | $25.32 | $25.38 | -0.04% | 37,282 |
| Dec 26, 2025 | $25.38 | $25.44 | $25.36 | $25.39 | +0.12% | 34,815 |
| Dec 24, 2025 | $25.37 | $25.39 | $25.29 | $25.36 | +0.28% | 66,313 |
| Dec 23, 2025 | $25.38 | $25.43 | $25.25 | $25.29 | -0.32% | 160,178 |
| Dec 22, 2025 | $25.52 | $25.54 | $25.37 | $25.37 | -0.55% | 88,005 |
| Dec 19, 2025 | $25.57 | $25.64 | $25.48 | $25.51 | -0.23% | 53,448 |
| Dec 18, 2025 | $25.59 | $25.68 | $25.53 | $25.57 | +0.16% | 27,752 |
| Dec 17, 2025 | $25.62 | $25.62 | $25.51 | $25.53 | -0.31% | 29,219 |
| Dec 16, 2025 | $25.60 | $25.64 | $25.57 | $25.61 | +0.04% | 34,595 |
| Dec 15, 2025 | $25.57 | $25.64 | $25.53 | $25.60 | +0.39% | 52,908 |
| Dec 12, 2025 | $25.51 | $25.59 | $25.46 | $25.50 | -1.62% | 40,482 |
| Dec 11, 2025 | $26.09 | $26.09 | $25.82 | $25.92 | -0.31% | 253,209 |
| Dec 10, 2025 | $26.04 | $26.04 | $25.90 | $26.00 | +0.27% | 18,493 |
| Dec 9, 2025 | $25.97 | $26.00 | $25.92 | $25.93 | -0.15% | 25,477 |
| Dec 8, 2025 | $25.98 | $26.12 | $25.91 | $25.97 | +0.04% | 33,760 |
| Dec 5, 2025 | $26.03 | $26.03 | $25.93 | $25.96 | -0.04% | 15,668 |
| Dec 4, 2025 | $26.12 | $26.15 | $25.94 | $25.97 | -0.15% | 49,908 |
| Dec 3, 2025 | $26.05 | $26.12 | $26.00 | $26.01 | -0.04% | 20,641 |
| Dec 2, 2025 | $25.92 | $26.09 | $25.85 | $26.02 | +0.70% | 41,167 |
| Dec 1, 2025 | $25.85 | $25.93 | $25.75 | $25.84 | 0.00% | 54,662 |
| Nov 28, 2025 | $26.04 | $26.05 | $25.84 | $25.84 | -0.50% | 52,103 |
| Nov 26, 2025 | $26.03 | $26.07 | $25.95 | $25.97 | 0.00% | 24,992 |
| Nov 25, 2025 | $26.10 | $26.10 | $25.94 | $25.97 | -0.23% | 28,731 |
| Nov 24, 2025 | $26.00 | $26.19 | $25.95 | $26.03 | +0.46% | 31,451 |
| Nov 21, 2025 | $25.97 | $26.10 | $25.86 | $25.91 | +0.15% | 17,895 |
| Nov 20, 2025 | $26.09 | $26.09 | $25.81 | $25.87 | -0.42% | 36,808 |
| Nov 19, 2025 | $26.04 | $26.04 | $25.91 | $25.98 | -0.12% | 33,321 |
| Nov 18, 2025 | $25.96 | $26.01 | $25.86 | $26.01 | +0.35% | 23,112 |
| Nov 17, 2025 | $26.06 | $26.06 | $25.90 | $25.92 | -0.50% | 26,376 |
| Nov 14, 2025 | $26.09 | $26.15 | $25.96 | $26.05 | -0.15% | 29,813 |
| Nov 13, 2025 | $26.22 | $26.22 | $26.07 | $26.09 | -0.42% | 14,028 |
| Nov 12, 2025 | $26.18 | $26.28 | $26.18 | $26.20 | +0.11% | 36,103 |
| Nov 11, 2025 | $26.12 | $26.19 | $26.12 | $26.17 | +0.46% | 29,721 |
| Nov 10, 2025 | $25.94 | $26.06 | $25.91 | $26.05 | +0.58% | 33,558 |
| Nov 7, 2025 | $25.94 | $25.94 | $25.83 | $25.90 | -0.15% | 26,196 |
| Nov 6, 2025 | $25.92 | $25.94 | $25.75 | $25.94 | +0.46% | 26,940 |
| Nov 5, 2025 | $25.81 | $25.86 | $25.70 | $25.82 | +0.55% | 29,156 |
| Nov 4, 2025 | $25.75 | $25.80 | $25.67 | $25.68 | -0.43% | 19,991 |
| Nov 3, 2025 | $25.87 | $25.87 | $25.72 | $25.79 | -0.08% | 30,743 |
| Oct 31, 2025 | $26.00 | $26.00 | $25.75 | $25.81 | -0.42% | 55,780 |
| Oct 30, 2025 | $25.95 | $26.18 | $25.86 | $25.92 | -0.46% | 29,372 |
| Oct 29, 2025 | $26.01 | $26.09 | $26.00 | $26.04 | -0.12% | 17,455 |
| Oct 28, 2025 | $26.11 | $26.11 | $26.01 | $26.07 | +0.08% | 31,940 |
| Oct 27, 2025 | $26.09 | $26.10 | $26.01 | $26.05 | +0.06% | 16,735 |
| Oct 24, 2025 | $26.02 | $26.04 | $25.94 | $26.04 | +0.29% | 16,882 |
| Oct 23, 2025 | $25.96 | $25.99 | $25.86 | $25.96 | +0.23% | 30,282 |
| Oct 22, 2025 | $26.05 | $26.05 | $25.89 | $25.90 | -0.65% | 24,065 |
| Oct 21, 2025 | $26.04 | $26.08 | $25.94 | $26.07 | +0.12% | 38,643 |
| Oct 20, 2025 | $25.90 | $26.05 | $25.89 | $26.04 | – | 41,694 |