CNO/PA
CNO Financial Group, Inc. 5.125% Subordinated Debentures due 2060
stockNYSEStructured Product
At CloseOct 2, 2026
16.52USD-1.435%(-0.24)2,713
CNO/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.68 | 16.68 | 16.51 | 16.52 | -1.435% | 2,713 | 0.000% |
| 2026-10-01 | 16.68 | 16.76 | 16.68 | 16.76 | -0.235% | 445 | -1.435% |
| 2026-09-30 | 16.64 | 16.80 | 16.51 | 16.80 | +0.119% | 6,862 | -1.667% |
| 2026-09-29 | 16.80 | 16.80 | 16.78 | 16.78 | 0.000% | 683 | -1.549% |
| 2026-09-28 | 16.51 | 16.80 | 16.51 | 16.78 | +0.781% | 1,099 | -1.549% |
| 2026-09-25 | 16.51 | 16.65 | 16.51 | 16.65 | +0.665% | 1,172 | -0.781% |
| 2026-09-24 | 16.15 | 16.61 | 16.15 | 16.54 | 0.000% | 1,708 | -0.121% |
| 2026-09-23 | 16.48 | 16.54 | 16.40 | 16.54 | -0.121% | 7,420 | -0.121% |
| 2026-09-22 | 16.50 | 16.61 | 16.50 | 16.56 | -0.060% | 1,318 | -0.242% |
| 2026-09-21 | 16.57 | 16.57 | 16.57 | 16.57 | -0.480% | 467 | -0.302% |
| 2026-09-18 | 16.65 | 16.68 | 16.54 | 16.65 | +0.422% | 1,783 | -0.781% |
| 2026-09-17 | 16.50 | 16.66 | 16.40 | 16.58 | +1.098% | 6,072 | -0.362% |
| 2026-09-16 | 16.42 | 16.49 | 16.39 | 16.40 | -0.304% | 5,789 | +0.732% |
| 2026-09-15 | 16.45 | 16.45 | 16.18 | 16.45 | +0.305% | 5,075 | +0.426% |
| 2026-09-14 | 16.50 | 16.50 | 16.23 | 16.40 | +0.183% | 3,201 | +0.732% |
| 2026-09-11 | 16.18 | 16.48 | 16.18 | 16.37 | +0.925% | 1,182 | +0.916% |
| 2026-09-10 | 16.14 | 16.44 | 16.14 | 16.22 | -0.613% | 3,164 | +1.850% |
| 2026-09-09 | 16.35 | 16.35 | 16.32 | 16.32 | +0.431% | 2,209 | +1.225% |
| 2026-09-08 | 16.15 | 16.25 | 16.15 | 16.25 | -0.111% | 1,310 | +1.662% |
| 2026-09-04 | 16.35 | 16.35 | 16.27 | 16.27 | -0.318% | 376 | +1.548% |
| 2026-09-03 | 16.35 | 16.35 | 16.32 | 16.32 | +0.803% | 568 | +1.225% |
| 2026-09-02 | 16.30 | 16.35 | 16.15 | 16.19 | -0.675% | 867 | +2.038% |
| 2026-09-01 | 16.30 | 16.46 | 16.20 | 16.30 | +0.431% | 2,290 | +1.350% |
| 2026-08-31 | 16.25 | 16.30 | 16.23 | 16.23 | -1.636% | 1,442 | +1.787% |
| 2026-08-28 | 16.36 | 16.50 | 16.36 | 16.50 | +0.825% | 1,388 | +0.121% |
| 2026-08-27 | 16.43 | 16.43 | 16.32 | 16.36 | +0.646% | 4,078 | +0.947% |
| 2026-08-26 | 16.27 | 16.52 | 16.26 | 16.26 | -1.065% | 2,788 | +1.599% |
| 2026-08-25 | 16.33 | 16.43 | 16.31 | 16.43 | +1.765% | 1,083 | +0.517% |
| 2026-08-24 | 16.24 | 16.47 | 16.02 | 16.15 | -0.554% | 3,254 | +2.291% |
| 2026-08-21 | 16.40 | 16.40 | 16.20 | 16.24 | -1.516% | 3,468 | +1.724% |
| 2026-08-20 | 16.49 | 16.49 | 16.49 | 16.49 | -0.302% | 385 | +0.182% |
| 2026-08-19 | 16.31 | 16.54 | 16.31 | 16.54 | +0.854% | 1,691 | -0.121% |
| 2026-08-18 | 16.25 | 16.40 | 16.25 | 16.40 | -0.786% | 1,513 | +0.732% |
| 2026-08-17 | 16.54 | 16.54 | 16.45 | 16.53 | -0.151% | 1,400 | -0.060% |
| 2026-08-14 | 16.70 | 16.70 | 16.33 | 16.55 | -1.576% | 1,126 | -0.211% |
| 2026-08-13 | 16.74 | 16.89 | 16.74 | 16.82 | +0.538% | 3,109 | -1.784% |
| 2026-08-12 | 16.62 | 16.73 | 16.62 | 16.73 | +0.571% | 723 | -1.255% |
| 2026-08-11 | 16.54 | 16.64 | 16.54 | 16.64 | -0.746% | 719 | -0.691% |
| 2026-08-10 | 16.94 | 16.94 | 16.76 | 16.76 | -0.572% | 3,612 | -1.432% |
| 2026-08-07 | 16.86 | 16.86 | 16.86 | 16.86 | +0.336% | 528 | -1.996% |
| 2026-08-06 | 16.86 | 16.87 | 16.79 | 16.80 | -0.120% | 2,582 | -1.666% |
| 2026-08-05 | 16.74 | 16.89 | 16.73 | 16.82 | +0.658% | 4,228 | -1.784% |
| 2026-08-04 | 16.66 | 16.72 | 16.65 | 16.71 | +0.168% | 2,391 | -1.137% |
| 2026-08-03 | 16.55 | 16.68 | 16.53 | 16.68 | +1.164% | 2,099 | -0.971% |
| 2026-07-31 | 16.94 | 16.94 | 16.49 | 16.49 | -2.656% | 19,252 | +0.182% |
| 2026-07-30 | 16.71 | 16.94 | 16.68 | 16.94 | +1.650% | 2,816 | -2.479% |
| 2026-07-29 | 16.94 | 16.94 | 16.66 | 16.66 | -0.448% | 1,089 | -0.870% |
| 2026-07-28 | 16.80 | 16.80 | 16.68 | 16.74 | -1.181% | 1,825 | -1.314% |
| 2026-07-27 | 16.62 | 16.94 | 16.62 | 16.94 | +2.917% | 694 | -2.480% |
| 2026-07-24 | 16.85 | 16.93 | 16.40 | 16.46 | -1.230% | 7,551 | +0.365% |
| 2026-07-23 | 16.95 | 16.99 | 16.62 | 16.66 | -1.391% | 6,882 | -0.870% |
| 2026-07-22 | 16.82 | 17.00 | 16.82 | 16.90 | +0.356% | 1,902 | -2.249% |
| 2026-07-21 | 16.95 | 16.96 | 16.84 | 16.84 | -0.296% | 1,505 | -1.900% |
| 2026-07-20 | 16.90 | 16.94 | 16.88 | 16.89 | -0.530% | 1,097 | -2.191% |
| 2026-07-16 | 16.98 | 16.98 | 16.98 | 16.98 | -0.059% | 275 | -2.709% |
| 2026-07-15 | 16.80 | 16.99 | 16.70 | 16.99 | +0.059% | 1,152 | -2.766% |
| 2026-07-14 | 16.79 | 16.98 | 16.64 | 16.98 | +0.059% | 1,295 | -2.709% |
| 2026-07-13 | 16.60 | 17.00 | 16.60 | 16.97 | +1.374% | 581 | -2.652% |
| 2026-07-10 | 17.05 | 17.05 | 16.66 | 16.74 | -1.239% | 2,327 | -1.314% |
| 2026-07-09 | 16.87 | 16.98 | 16.79 | 16.95 | -0.118% | 1,415 | -2.537% |
| 2026-07-08 | 16.80 | 17.14 | 16.75 | 16.97 | +1.012% | 2,761 | -2.652% |
| 2026-07-07 | 16.80 | 16.85 | 16.80 | 16.80 | -1.840% | 1,341 | -1.667% |
| 2026-07-06 | 17.20 | 17.20 | 16.77 | 17.11 | -0.029% | 3,036 | -3.476% |
| 2026-07-02 | 16.75 | 17.49 | 16.75 | 17.12 | +1.602% | 704 | -3.505% |
| 2026-07-01 | 16.60 | 16.85 | 16.60 | 16.85 | +1.690% | 2,056 | -1.958% |
| 2026-06-30 | 16.37 | 16.64 | 16.20 | 16.57 | +0.151% | 56,979 | -0.302% |
| 2026-06-29 | 16.48 | 16.80 | 16.35 | 16.55 | +0.394% | 7,618 | -0.151% |
| 2026-06-26 | 16.40 | 16.48 | 16.39 | 16.48 | +0.733% | 1,885 | +0.243% |
| 2026-06-25 | 16.35 | 16.41 | 16.28 | 16.36 | +0.276% | 7,554 | +0.978% |
| 2026-06-24 | 16.38 | 16.38 | 16.27 | 16.32 | +0.400% | 1,608 | +1.257% |
| 2026-06-23 | 16.14 | 16.32 | 16.14 | 16.25 | -0.490% | 3,050 | +1.662% |
| 2026-06-22 | 16.29 | 16.40 | 16.27 | 16.33 | 0.000% | 11,299 | +1.164% |
| 2026-06-18 | 16.40 | 16.47 | 15.80 | 16.33 | -0.850% | 37,269 | +1.164% |
| 2026-06-17 | 16.96 | 17.10 | 16.25 | 16.47 | -3.965% | 13,850 | +0.304% |
| 2026-06-16 | 16.85 | 17.25 | 16.85 | 17.15 | -0.233% | 1,052 | -3.673% |
| 2026-06-15 | 17.10 | 17.19 | 17.10 | 17.19 | +0.821% | 1,070 | -3.898% |
| 2026-06-12 | 17.19 | 17.19 | 17.05 | 17.05 | -0.322% | 1,796 | -3.109% |
| 2026-06-11 | 17.00 | 17.11 | 17.00 | 17.11 | +1.937% | 680 | -3.420% |
| 2026-06-10 | 17.05 | 17.05 | 16.78 | 16.78 | -1.584% | 1,188 | -1.549% |
| 2026-06-09 | 16.80 | 17.05 | 16.80 | 17.05 | 0.000% | 1,778 | -3.109% |
| 2026-06-08 | 17.05 | 17.05 | 17.05 | 17.05 | -0.059% | 401 | -3.109% |
| 2026-06-05 | 17.02 | 17.21 | 17.02 | 17.06 | -1.273% | 1,104 | -3.165% |
| 2026-06-04 | 17.13 | 17.28 | 17.13 | 17.28 | -0.461% | 790 | -4.398% |
| 2026-06-03 | 17.00 | 17.36 | 17.00 | 17.36 | -0.913% | 998 | -4.839% |
| 2026-06-01 | 17.52 | 17.52 | 17.52 | 17.52 | -0.114% | 342 | -5.708% |
| 2026-05-29 | 17.54 | 17.54 | 17.54 | 17.54 | +0.718% | 429 | -5.815% |
| 2026-05-28 | 17.51 | 17.60 | 17.32 | 17.41 | +0.144% | 25,090 | -5.139% |
| 2026-05-27 | 17.04 | 17.39 | 17.04 | 17.39 | 0.000% | 522 | -5.003% |
| 2026-05-26 | 17.14 | 17.39 | 17.14 | 17.39 | +2.233% | 902 | -5.003% |
| 2026-05-22 | 17.00 | 17.01 | 17.00 | 17.01 | -1.104% | 306 | -2.881% |
| 2026-05-21 | 17.03 | 17.29 | 17.03 | 17.20 | -1.121% | 2,628 | -3.953% |
| 2026-05-20 | 17.25 | 17.39 | 17.25 | 17.39 | +0.549% | 579 | -5.030% |
| 2026-05-19 | 17.35 | 17.35 | 17.11 | 17.30 | -0.288% | 1,664 | -4.509% |
| 2026-05-15 | 17.70 | 17.70 | 17.24 | 17.35 | -3.127% | 4,770 | -4.784% |
| 2026-05-14 | 17.91 | 17.99 | 17.91 | 17.91 | -0.389% | 1,163 | -7.761% |
| 2026-05-13 | 18.02 | 18.02 | 17.58 | 17.98 | -0.443% | 1,413 | -8.120% |
| 2026-05-12 | 17.99 | 18.06 | 17.99 | 18.06 | -0.221% | 871 | -8.527% |
| 2026-05-11 | 18.17 | 18.17 | 18.10 | 18.10 | -0.385% | 2,017 | -8.729% |
| 2026-05-08 | 18.19 | 18.19 | 18.10 | 18.17 | +0.498% | 625 | -9.081% |
| 2026-05-07 | 17.95 | 18.17 | 17.92 | 18.08 | +0.837% | 4,824 | -8.628% |
| 2026-05-06 | 18.03 | 18.03 | 17.93 | 17.93 | +0.674% | 1,172 | -7.864% |
| 2026-05-05 | 17.81 | 17.81 | 17.81 | 17.81 | -0.503% | 198 | -7.243% |
| 2026-05-04 | 18.24 | 18.24 | 17.84 | 17.90 | +0.280% | 2,819 | -7.709% |
| 2026-04-30 | 17.94 | 17.94 | 17.75 | 17.85 | 0.000% | 1,589 | -7.451% |
| 2026-04-29 | 18.10 | 18.10 | 17.84 | 17.85 | -1.109% | 3,670 | -7.451% |
| 2026-04-28 | 18.07 | 18.20 | 18.00 | 18.05 | -1.634% | 3,785 | -8.477% |
| 2026-04-27 | 18.50 | 18.50 | 18.20 | 18.35 | -0.488% | 618 | -9.973% |
| 2026-04-24 | 18.51 | 18.51 | 18.35 | 18.44 | +0.573% | 1,361 | -10.412% |
| 2026-04-23 | 18.34 | 18.34 | 18.34 | 18.34 | -0.927% | 340 | -9.899% |
| 2026-04-22 | 18.51 | 18.51 | 18.51 | 18.51 | +0.908% | 149 | -10.734% |
| 2026-04-21 | 18.34 | 18.34 | 18.34 | 18.34 | +0.090% | 166 | -9.924% |
| 2026-04-20 | 18.32 | 18.32 | 18.32 | 18.32 | +0.828% | 716 | -9.843% |
| 2026-04-17 | 18.17 | 18.17 | 18.17 | 18.17 | +0.127% | 441 | -9.096% |
| 2026-04-16 | 18.15 | 18.15 | 18.15 | 18.15 | -0.874% | 401 | -8.981% |
| 2026-04-15 | 18.11 | 18.31 | 18.11 | 18.31 | -0.489% | 1,519 | -9.776% |
| 2026-04-14 | 18.23 | 18.40 | 18.04 | 18.40 | +1.265% | 23,912 | -10.217% |
| 2026-04-13 | 18.20 | 18.20 | 18.10 | 18.17 | -0.602% | 1,200 | -9.081% |
| 2026-04-10 | 18.28 | 18.28 | 18.28 | 18.28 | -0.354% | 248 | -9.628% |
| 2026-04-09 | 17.64 | 18.34 | 17.64 | 18.34 | +3.061% | 602 | -9.948% |
| 2026-04-08 | 17.80 | 17.81 | 17.80 | 17.80 | +0.908% | 3,614 | -7.192% |
| 2026-04-07 | 17.85 | 17.93 | 17.61 | 17.64 | -1.727% | 3,742 | -6.349% |
| 2026-04-06 | 17.93 | 18.05 | 17.90 | 17.95 | -0.444% | 8,435 | -7.967% |
| 2026-04-02 | 17.91 | 18.03 | 17.84 | 18.03 | -0.825% | 9,439 | -8.375% |
| 2026-04-01 | 18.01 | 18.22 | 18.01 | 18.18 | +1.169% | 5,103 | -9.131% |
| 2026-03-31 | 18.68 | 18.68 | 17.97 | 17.97 | -6.649% | 48,162 | -8.069% |
| 2026-03-30 | 18.21 | 19.25 | 18.17 | 19.25 | +2.803% | 3,156 | -14.181% |
| 2026-03-27 | 18.17 | 19.25 | 18.17 | 18.73 | +1.656% | 4,195 | -11.776% |
| 2026-03-26 | 18.70 | 18.70 | 18.42 | 18.42 | -4.112% | 3,089 | -10.315% |
| 2026-03-25 | 19.21 | 19.21 | 19.21 | 19.21 | +0.366% | 128 | -14.003% |
| 2026-03-24 | 18.89 | 19.14 | 18.89 | 19.14 | +2.517% | 756 | -13.689% |
| 2026-03-23 | 18.62 | 18.90 | 18.62 | 18.67 | +0.647% | 1,604 | -11.516% |
| 2026-03-20 | 18.72 | 19.23 | 18.51 | 18.55 | -0.908% | 9,256 | -10.943% |
| 2026-03-19 | 18.72 | 18.82 | 18.72 | 18.72 | -0.584% | 3,215 | -11.752% |
| 2026-03-18 | 18.83 | 18.84 | 18.80 | 18.83 | -0.053% | 3,056 | -12.268% |
| 2026-03-17 | 18.84 | 18.84 | 18.84 | 18.84 | -1.102% | 283 | -12.314% |
| 2026-03-16 | 19.13 | 19.30 | 18.90 | 19.05 | -0.314% | 2,252 | -13.281% |
| 2026-03-13 | 19.11 | 19.31 | 19.11 | 19.11 | -2.550% | 843 | -13.553% |
| 2026-03-12 | 19.01 | 20.27 | 19.01 | 19.61 | -0.482% | 1,295 | -15.757% |
| 2026-03-11 | 19.71 | 19.92 | 19.70 | 19.70 | -1.426% | 941 | -16.163% |
| 2026-03-10 | 19.18 | 19.99 | 19.18 | 19.99 | +1.266% | 5,252 | -17.359% |
| 2026-03-09 | 19.70 | 19.74 | 18.73 | 19.74 | -0.479% | 3,584 | -16.312% |
| 2026-03-06 | 19.65 | 19.84 | 19.43 | 19.84 | -0.676% | 2,348 | -16.713% |
| 2026-03-05 | 19.97 | 20.46 | 19.57 | 19.97 | -0.942% | 2,932 | -17.276% |
| 2026-03-04 | 19.72 | 20.16 | 19.72 | 20.16 | +1.973% | 2,476 | -18.056% |
| 2026-03-03 | 19.14 | 19.79 | 19.14 | 19.77 | -0.353% | 3,106 | -16.439% |
| 2026-03-02 | 19.27 | 19.84 | 19.13 | 19.84 | +2.110% | 1,208 | -16.734% |
| 2026-02-27 | 18.99 | 19.43 | 18.99 | 19.43 | +1.621% | 1,900 | -14.977% |
| 2026-02-26 | 19.16 | 19.16 | 19.04 | 19.12 | +0.790% | 773 | -13.598% |
| 2026-02-25 | 19.28 | 19.28 | 18.97 | 18.97 | -1.607% | 1,478 | -12.916% |
| 2026-02-24 | 19.08 | 19.28 | 19.08 | 19.28 | +0.417% | 3,003 | -14.315% |
| 2026-02-23 | 19.00 | 19.20 | 19.00 | 19.20 | +0.523% | 661 | -13.958% |
| 2026-02-20 | 19.10 | 19.10 | 19.10 | 19.10 | -0.779% | 146 | -13.508% |
| 2026-02-19 | 19.25 | 19.25 | 19.09 | 19.25 | 0.000% | 520 | -14.182% |
| 2026-02-18 | 19.07 | 19.25 | 19.07 | 19.25 | +0.260% | 1,410 | -14.182% |
| 2026-02-17 | 18.95 | 19.20 | 18.94 | 19.20 | +1.100% | 9,594 | -13.958% |
| 2026-02-13 | 19.24 | 19.31 | 18.99 | 18.99 | -1.498% | 2,248 | -13.012% |
| 2026-02-12 | 19.28 | 19.37 | 19.28 | 19.28 | -1.431% | 1,637 | -14.315% |
| 2026-02-11 | 19.43 | 19.56 | 19.43 | 19.56 | +0.110% | 447 | -15.542% |
| 2026-02-10 | 19.30 | 19.55 | 19.30 | 19.54 | +0.610% | 2,458 | -15.449% |
| 2026-02-09 | 19.34 | 19.42 | 19.34 | 19.42 | +0.414% | 1,034 | -14.933% |
| 2026-02-06 | 19.25 | 19.43 | 19.25 | 19.34 | +0.155% | 1,138 | -14.581% |
| 2026-02-05 | 19.25 | 19.31 | 19.25 | 19.31 | 0.000% | 338 | -14.448% |
| 2026-02-04 | 19.31 | 19.31 | 19.31 | 19.31 | +0.260% | 284 | -14.448% |
| 2026-02-03 | 19.09 | 19.42 | 19.07 | 19.26 | -0.465% | 2,317 | -14.226% |
| 2026-02-02 | 19.30 | 19.36 | 19.30 | 19.35 | +0.415% | 1,501 | -14.625% |
| 2026-01-30 | 19.05 | 19.27 | 19.05 | 19.27 | +0.996% | 929 | -14.271% |
| 2026-01-29 | 19.21 | 19.44 | 19.07 | 19.08 | -1.191% | 10,302 | -13.417% |
| 2026-01-28 | 19.31 | 19.31 | 19.31 | 19.31 | -0.669% | 110 | -14.448% |
| 2026-01-27 | 19.44 | 19.45 | 19.25 | 19.44 | +0.881% | 2,912 | -15.021% |
| 2026-01-26 | 19.44 | 19.44 | 19.27 | 19.27 | -0.350% | 1,043 | -14.272% |
| 2026-01-23 | 19.34 | 19.37 | 19.34 | 19.34 | +0.301% | 921 | -14.572% |
| 2026-01-22 | 19.15 | 19.30 | 19.14 | 19.28 | +0.443% | 1,008 | -14.315% |
| 2026-01-21 | 19.02 | 19.20 | 19.02 | 19.20 | +0.708% | 1,861 | -13.936% |
| 2026-01-20 | 19.12 | 19.18 | 19.04 | 19.06 | -0.987% | 2,225 | -13.326% |
| 2026-01-16 | 19.12 | 19.25 | 19.12 | 19.25 | +0.575% | 3,547 | -14.182% |
| 2026-01-15 | 19.00 | 19.14 | 19.00 | 19.14 | +0.737% | 4,350 | -13.689% |
| 2026-01-14 | 19.06 | 19.07 | 19.00 | 19.00 | -0.576% | 6,275 | -13.053% |
| 2026-01-13 | 19.11 | 19.11 | 19.11 | 19.11 | +0.052% | 216 | -13.553% |
| 2026-01-12 | 19.00 | 19.10 | 19.00 | 19.10 | +0.397% | 1,079 | -13.508% |
| 2026-01-09 | 19.02 | 19.02 | 19.02 | 19.02 | +0.129% | 271 | -13.165% |
| 2026-01-08 | 19.00 | 19.06 | 19.00 | 19.00 | 0.000% | 1,963 | -13.053% |
| 2026-01-07 | 19.06 | 19.06 | 19.00 | 19.00 | -0.606% | 1,483 | -13.053% |
| 2026-01-06 | 19.01 | 19.12 | 19.00 | 19.12 | +0.324% | 1,909 | -13.579% |
| 2026-01-05 | 19.01 | 19.05 | 19.01 | 19.05 | +0.231% | 1,472 | -13.299% |
| 2026-01-02 | 19.00 | 19.01 | 19.00 | 19.01 | +0.053% | 774 | -13.098% |
| 2025-12-31 | 18.90 | 19.00 | 18.90 | 19.00 | -0.197% | 13,715 | -13.053% |
| 2025-12-30 | 19.00 | 19.04 | 19.00 | 19.04 | -0.118% | 1,436 | -13.224% |
| 2025-12-29 | 19.08 | 19.08 | 19.06 | 19.06 | -0.366% | 437 | -13.326% |
| 2025-12-26 | 19.13 | 19.13 | 19.13 | 19.13 | +1.003% | 386 | -13.643% |
| 2025-12-24 | 18.94 | 18.94 | 18.94 | 18.94 | -0.385% | 279 | -12.777% |
| 2025-12-23 | 19.00 | 19.01 | 19.00 | 19.01 | -0.247% | 689 | -13.113% |
| 2025-12-22 | 19.00 | 19.06 | 19.00 | 19.06 | +0.317% | 2,643 | -13.327% |
| 2025-12-19 | 19.05 | 19.05 | 19.00 | 19.00 | 0.000% | 821 | -13.053% |
| 2025-12-18 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 202 | -13.053% |
| 2025-12-17 | 19.00 | 19.00 | 19.00 | 19.00 | -0.315% | 253 | -13.053% |
| 2025-12-16 | 19.00 | 19.06 | 19.00 | 19.06 | +0.316% | 2,039 | -13.326% |
| 2025-12-15 | 18.70 | 19.00 | 18.70 | 19.00 | +1.279% | 3,085 | -13.053% |
| 2025-12-12 | 18.76 | 18.76 | 18.76 | 18.76 | -0.636% | 1,431 | -11.940% |
| 2025-12-11 | 18.89 | 18.89 | 18.88 | 18.88 | +0.333% | 661 | -12.500% |
| 2025-12-09 | 18.67 | 18.82 | 18.67 | 18.82 | +0.789% | 570 | -12.208% |
| 2025-12-08 | 18.70 | 18.71 | 18.67 | 18.67 | -1.554% | 3,771 | -11.516% |
| 2025-12-03 | 18.96 | 18.96 | 18.96 | 18.96 | +0.244% | 395 | -12.891% |
| 2025-12-02 | 18.82 | 18.92 | 18.82 | 18.92 | +0.524% | 711 | -12.679% |
| 2025-11-28 | 18.82 | 18.82 | 18.82 | 18.82 | -0.791% | 124 | -12.221% |
| 2025-11-26 | 18.96 | 18.97 | 18.94 | 18.97 | +0.106% | 1,015 | -12.915% |
| 2025-11-25 | 18.70 | 18.95 | 18.70 | 18.95 | -0.263% | 498 | -12.823% |
| 2025-11-24 | 18.60 | 19.00 | 18.60 | 19.00 | +2.260% | 1,146 | -13.053% |
| 2025-11-21 | 18.56 | 19.19 | 18.56 | 18.58 | -0.748% | 1,205 | -11.087% |
| 2025-11-20 | 18.89 | 18.89 | 18.68 | 18.72 | -2.601% | 1,423 | -11.752% |
| 2025-11-19 | 18.70 | 19.22 | 18.70 | 19.22 | +2.179% | 1,281 | -14.047% |
| 2025-11-18 | 18.81 | 18.81 | 18.81 | 18.81 | -1.052% | 242 | -12.174% |
| 2025-11-17 | 19.01 | 19.01 | 19.01 | 19.01 | -1.808% | 178 | -13.098% |
| 2025-11-13 | 19.43 | 19.43 | 19.36 | 19.36 | -0.172% | 1,025 | -14.669% |
| 2025-11-12 | 19.51 | 19.74 | 19.39 | 19.39 | -1.557% | 788 | -14.816% |
| 2025-11-11 | 19.74 | 19.74 | 19.70 | 19.70 | +0.017% | 336 | -16.142% |
| 2025-11-10 | 19.36 | 19.70 | 19.36 | 19.70 | +1.739% | 1,293 | -16.128% |
| 2025-11-06 | 19.36 | 19.36 | 19.35 | 19.36 | 0.000% | 806 | -14.669% |
| 2025-11-05 | 19.36 | 19.68 | 19.36 | 19.36 | -0.718% | 2,703 | -14.669% |
| 2025-11-04 | 19.50 | 19.50 | 19.50 | 19.50 | -1.911% | 780 | -15.282% |
| 2025-11-03 | 19.95 | 19.95 | 19.76 | 19.88 | -0.050% | 1,001 | -16.901% |
| 2025-10-31 | 19.90 | 19.90 | 19.89 | 19.89 | +0.328% | 808 | -16.943% |
| 2025-10-30 | 19.72 | 19.82 | 19.72 | 19.82 | -0.377% | 510 | -16.671% |
| 2025-10-29 | 19.90 | 19.90 | 19.90 | 19.90 | +1.015% | 748 | -16.985% |
| 2025-10-28 | 19.70 | 19.70 | 19.70 | 19.70 | -0.743% | 190 | -16.142% |
| 2025-10-27 | 19.81 | 19.85 | 19.81 | 19.85 | +1.573% | 860 | -16.765% |
| 2025-10-23 | 19.81 | 19.98 | 19.54 | 19.54 | -1.512% | 765 | -15.455% |
| 2025-10-22 | 19.81 | 19.95 | 19.81 | 19.84 | +0.151% | 899 | -16.734% |
| 2025-10-21 | 19.81 | 19.81 | 19.81 | 19.81 | -0.947% | 500 | -16.608% |
| 2025-10-20 | 19.67 | 20.00 | 19.67 | 20.00 | +0.956% | 773 | -17.398% |
| 2025-10-17 | 19.81 | 19.81 | 19.81 | 19.81 | -0.950% | 361 | -16.608% |
| 2025-10-16 | 19.91 | 20.00 | 19.91 | 20.00 | -0.596% | 836 | -17.400% |
| 2025-10-15 | 20.25 | 20.25 | 20.08 | 20.12 | +1.822% | 4,135 | -17.893% |
| 2025-10-14 | 20.00 | 20.09 | 19.76 | 19.76 | -1.803% | 2,812 | -16.397% |
| 2025-10-10 | 20.32 | 20.32 | 19.83 | 20.12 | -1.648% | 1,750 | -17.904% |
| 2025-10-09 | 20.21 | 20.46 | 20.21 | 20.46 | +1.037% | 435 | -19.257% |
| 2025-10-08 | 20.25 | 20.25 | 20.25 | 20.25 | -0.881% | 562 | -18.420% |
| 2025-10-07 | 20.30 | 20.43 | 20.30 | 20.43 | +0.196% | 1,035 | -19.139% |
| 2025-10-06 | 20.31 | 20.39 | 20.31 | 20.39 | -0.537% | 1,164 | -18.980% |
| 2025-10-03 | 20.28 | 20.56 | 20.28 | 20.50 | 0.000% | 958 | -19.415% |
| 2025-10-02 | 20.01 | 20.50 | 20.01 | 20.50 | +0.294% | 4,302 | -19.415% |
| 2025-10-01 | 20.19 | 20.49 | 20.19 | 20.44 | +1.238% | 2,192 | -19.178% |
| 2025-09-30 | 20.48 | 20.60 | 20.19 | 20.19 | -2.290% | 15,484 | -18.177% |
| 2025-09-29 | 20.51 | 20.66 | 20.51 | 20.66 | +0.501% | 707 | -20.051% |
| 2025-09-26 | 20.48 | 20.56 | 20.48 | 20.56 | -0.049% | 571 | -19.650% |
| 2025-09-25 | 20.68 | 20.73 | 20.57 | 20.57 | -0.291% | 769 | -19.689% |
| 2025-09-24 | 20.73 | 20.75 | 20.63 | 20.63 | +0.048% | 1,531 | -19.922% |
| 2025-09-23 | 20.62 | 20.62 | 20.62 | 20.62 | -0.818% | 153 | -19.884% |
| 2025-09-22 | 20.79 | 20.79 | 20.79 | 20.79 | 0.000% | 209 | -20.539% |
| 2025-09-19 | 20.52 | 20.79 | 20.52 | 20.79 | +1.119% | 657 | -20.539% |
| 2025-09-16 | 20.61 | 20.77 | 20.53 | 20.56 | -0.139% | 3,388 | -19.650% |
| 2025-09-15 | 20.59 | 20.59 | 20.59 | 20.59 | -0.055% | 351 | -19.761% |
| 2025-09-12 | 20.60 | 20.68 | 20.60 | 20.60 | +0.049% | 2,474 | -19.806% |
| 2025-09-11 | 20.51 | 20.59 | 20.51 | 20.59 | +0.390% | 1,229 | -19.767% |
| 2025-09-10 | 20.51 | 20.51 | 20.51 | 20.51 | +0.539% | 483 | -19.454% |
| 2025-09-09 | 20.30 | 20.40 | 20.30 | 20.40 | 0.000% | 669 | -19.020% |
| 2025-09-08 | 20.30 | 20.41 | 20.28 | 20.40 | +0.049% | 930 | -19.020% |
| 2025-09-05 | 20.20 | 20.40 | 20.20 | 20.39 | +0.691% | 2,950 | -18.980% |
| 2025-09-04 | 20.05 | 20.25 | 20.05 | 20.25 | +0.947% | 1,740 | -18.420% |
| 2025-09-02 | 20.06 | 20.06 | 20.06 | 20.06 | -0.249% | 470 | -17.647% |
| 2025-08-29 | 19.87 | 20.11 | 19.80 | 20.11 | +1.361% | 1,618 | -17.852% |
| 2025-08-28 | 19.84 | 19.84 | 19.84 | 19.84 | 0.000% | 474 | -16.734% |
| 2025-08-27 | 19.84 | 19.84 | 19.84 | 19.84 | +0.916% | 296 | -16.734% |
| 2025-08-26 | 19.66 | 19.66 | 19.66 | 19.66 | +0.051% | 496 | -15.972% |
| 2025-08-25 | 20.00 | 20.00 | 19.65 | 19.65 | -1.995% | 502 | -15.929% |
| 2025-08-22 | 20.10 | 20.10 | 20.05 | 20.05 | +1.363% | 1,011 | -17.606% |
| 2025-08-21 | 19.90 | 19.95 | 19.78 | 19.78 | -1.412% | 2,196 | -16.483% |
| 2025-08-20 | 20.07 | 20.07 | 20.06 | 20.06 | +0.823% | 638 | -17.662% |
| 2025-08-19 | 20.00 | 20.31 | 19.90 | 19.90 | -0.009% | 2,512 | -16.985% |
| 2025-08-15 | 20.01 | 20.01 | 19.90 | 19.90 | -0.838% | 552 | -16.992% |
| 2025-08-14 | 20.27 | 20.27 | 19.99 | 20.07 | -0.446% | 1,173 | -17.688% |
| 2025-08-13 | 19.89 | 20.23 | 19.89 | 20.16 | +1.307% | 2,507 | -18.056% |
| 2025-08-12 | 19.78 | 20.00 | 19.78 | 19.90 | 0.000% | 1,108 | -16.985% |
| 2025-08-11 | 19.89 | 19.90 | 19.89 | 19.90 | +0.964% | 1,060 | -16.985% |
| 2025-08-08 | 19.71 | 19.71 | 19.71 | 19.71 | +1.005% | 183 | -16.185% |
| 2025-08-07 | 19.51 | 19.51 | 19.51 | 19.51 | -1.045% | 461 | -15.342% |
| 2025-08-06 | 19.72 | 19.72 | 19.72 | 19.72 | +0.818% | 222 | -16.227% |
| 2025-08-05 | 19.56 | 19.56 | 19.56 | 19.56 | -1.262% | 426 | -15.542% |
| 2025-08-04 | 19.84 | 19.90 | 19.45 | 19.81 | +0.814% | 9,067 | -16.608% |
| 2025-08-01 | 19.47 | 19.65 | 19.41 | 19.65 | -0.051% | 4,869 | -15.929% |
| 2025-07-31 | 19.00 | 19.80 | 19.00 | 19.66 | +3.823% | 21,140 | -15.972% |
| 2025-07-30 | 19.15 | 19.51 | 18.86 | 18.94 | -1.374% | 2,525 | -12.759% |
| 2025-07-29 | 19.01 | 19.20 | 19.01 | 19.20 | +1.266% | 2,137 | -13.958% |
| 2025-07-28 | 18.87 | 18.96 | 18.66 | 18.96 | +0.717% | 1,002 | -12.869% |
| 2025-07-25 | 18.80 | 18.82 | 18.51 | 18.82 | +0.133% | 6,697 | -12.244% |
| 2025-07-24 | 18.45 | 18.80 | 18.45 | 18.80 | +2.118% | 6,525 | -12.128% |
| 2025-07-23 | 18.28 | 18.60 | 18.27 | 18.41 | +0.382% | 14,609 | -10.266% |
| 2025-07-22 | 18.46 | 18.98 | 18.14 | 18.34 | -0.326% | 47,690 | -9.924% |
| 2025-07-21 | 18.51 | 18.52 | 18.24 | 18.40 | 0.000% | 16,031 | -10.217% |
| 2025-07-18 | 18.32 | 18.44 | 18.31 | 18.40 | +0.218% | 9,082 | -10.217% |
| 2025-07-17 | 18.49 | 18.49 | 18.33 | 18.36 | -0.054% | 1,061 | -10.022% |
| 2025-07-16 | 18.23 | 18.51 | 18.14 | 18.37 | +0.547% | 5,967 | -10.071% |
| 2025-07-15 | 18.45 | 18.45 | 18.07 | 18.27 | -0.218% | 1,001 | -9.579% |
| 2025-07-14 | 18.36 | 18.37 | 18.09 | 18.31 | -1.133% | 2,131 | -9.776% |
| 2025-07-11 | 18.42 | 18.52 | 18.08 | 18.52 | +0.926% | 1,687 | -10.799% |
| 2025-07-10 | 18.35 | 18.35 | 18.25 | 18.35 | +0.109% | 1,775 | -9.973% |
| 2025-07-09 | 17.94 | 18.33 | 17.94 | 18.33 | +2.862% | 4,438 | -9.875% |
| 2025-07-08 | 17.86 | 17.86 | 17.82 | 17.82 | -0.224% | 549 | -7.295% |
| 2025-07-07 | 17.89 | 17.89 | 17.74 | 17.86 | +0.337% | 824 | -7.503% |
| 2025-07-03 | 17.80 | 17.91 | 17.80 | 17.80 | +0.451% | 1,490 | -7.191% |
| 2025-07-02 | 17.59 | 17.77 | 17.59 | 17.72 | +0.739% | 3,401 | -6.772% |
| 2025-07-01 | 17.35 | 17.60 | 17.35 | 17.59 | +2.089% | 3,874 | -6.083% |
| 2025-06-30 | 17.36 | 17.53 | 17.23 | 17.23 | -1.034% | 31,598 | -4.121% |
| 2025-06-27 | 17.55 | 17.55 | 17.41 | 17.41 | -0.026% | 2,303 | -5.112% |
| 2025-06-26 | 17.56 | 17.56 | 17.41 | 17.41 | -0.203% | 550 | -5.137% |
| 2025-06-25 | 17.42 | 17.58 | 17.40 | 17.45 | -0.598% | 4,735 | -5.330% |
| 2025-06-24 | 17.47 | 17.58 | 17.47 | 17.55 | +0.544% | 2,704 | -5.896% |
| 2025-06-23 | 17.46 | 17.46 | 17.37 | 17.46 | +0.460% | 1,064 | -5.384% |
| 2025-06-20 | 17.30 | 17.48 | 17.30 | 17.38 | +0.058% | 3,055 | -4.948% |
| 2025-06-18 | 17.46 | 17.47 | 17.20 | 17.37 | +0.231% | 1,507 | -4.893% |
| 2025-06-17 | 17.37 | 17.37 | 17.33 | 17.33 | -0.915% | 622 | -4.674% |
| 2025-06-16 | 17.49 | 17.49 | 17.49 | 17.49 | +0.114% | 206 | -5.546% |
| 2025-06-13 | 17.47 | 17.47 | 17.37 | 17.47 | 0.000% | 808 | -5.438% |
| 2025-06-12 | 17.50 | 17.50 | 17.36 | 17.47 | +0.576% | 2,880 | -5.438% |
| 2025-06-11 | 17.50 | 17.50 | 17.15 | 17.37 | -0.458% | 2,945 | -4.893% |
| 2025-06-10 | 17.45 | 17.45 | 17.45 | 17.45 | +0.518% | 577 | -5.330% |
| 2025-06-09 | 17.33 | 17.38 | 17.25 | 17.36 | +0.144% | 2,777 | -4.839% |
| 2025-06-06 | 17.13 | 17.54 | 17.13 | 17.34 | +1.079% | 3,899 | -4.701% |
| 2025-06-05 | 17.20 | 17.34 | 17.15 | 17.15 | -0.272% | 1,395 | -3.673% |
| 2025-06-04 | 17.45 | 17.45 | 17.20 | 17.20 | +0.273% | 345 | -3.936% |
| 2025-06-03 | 17.15 | 17.16 | 17.09 | 17.15 | +0.175% | 989 | -3.673% |
| 2025-06-02 | 17.60 | 17.60 | 17.12 | 17.12 | -2.672% | 1,812 | -3.505% |
| 2025-05-30 | 17.50 | 17.59 | 17.50 | 17.59 | +1.618% | 1,559 | -6.083% |
| 2025-05-29 | 17.51 | 17.59 | 17.28 | 17.31 | +0.174% | 1,661 | -4.564% |
| 2025-05-28 | 17.58 | 17.58 | 17.28 | 17.28 | -0.058% | 1,251 | -4.398% |
| 2025-05-27 | 17.54 | 17.54 | 17.29 | 17.29 | +0.058% | 1,195 | -4.453% |
| 2025-05-23 | 17.53 | 17.53 | 17.04 | 17.28 | -1.031% | 1,379 | -4.398% |
| 2025-05-22 | 17.46 | 17.46 | 17.46 | 17.46 | +0.925% | 102 | -5.384% |
| 2025-05-21 | 17.73 | 17.73 | 17.25 | 17.30 | -1.481% | 3,170 | -4.509% |
| 2025-05-20 | 17.64 | 17.68 | 17.56 | 17.56 | +0.114% | 888 | -5.923% |
| 2025-05-19 | 18.23 | 18.23 | 17.54 | 17.54 | -3.699% | 993 | -5.815% |
| 2025-05-16 | 18.21 | 18.21 | 18.21 | 18.21 | +1.413% | 384 | -9.300% |
| 2025-05-14 | 18.04 | 18.07 | 17.96 | 17.96 | -0.773% | 1,720 | -8.018% |
| 2025-05-13 | 18.34 | 18.34 | 17.90 | 18.10 | +0.444% | 2,022 | -8.729% |
| 2025-05-12 | 18.37 | 18.37 | 18.02 | 18.02 | -0.332% | 394 | -8.324% |
| 2025-05-09 | 18.04 | 18.08 | 18.04 | 18.08 | +1.573% | 558 | -8.628% |
| 2025-05-08 | 17.86 | 17.88 | 17.79 | 17.80 | +1.309% | 1,295 | -7.191% |
| 2025-05-07 | 17.77 | 18.11 | 17.57 | 17.57 | -1.734% | 1,584 | -5.976% |
| 2025-05-06 | 17.88 | 17.88 | 17.88 | 17.88 | +0.562% | 241 | -7.606% |
| 2025-05-05 | 17.81 | 17.85 | 17.78 | 17.78 | -0.224% | 4,508 | -7.087% |
| 2025-05-02 | 17.66 | 17.85 | 17.28 | 17.82 | +2.179% | 6,776 | -7.295% |
| 2025-05-01 | 17.37 | 17.85 | 17.28 | 17.44 | +0.926% | 3,890 | -5.275% |
| 2025-04-30 | 17.38 | 17.38 | 17.28 | 17.28 | -2.096% | 1,214 | -4.398% |
| 2025-04-29 | 17.50 | 17.68 | 17.50 | 17.65 | +0.202% | 3,975 | -6.402% |
| 2025-04-28 | 17.61 | 17.61 | 17.61 | 17.61 | +1.175% | 804 | -6.214% |
| 2025-04-25 | 17.41 | 17.41 | 17.41 | 17.41 | +0.752% | 387 | -5.112% |
| 2025-04-23 | 17.35 | 17.52 | 17.19 | 17.28 | +0.641% | 2,282 | -4.398% |
| 2025-04-22 | 17.02 | 17.23 | 17.02 | 17.17 | +0.881% | 629 | -3.786% |
| 2025-04-21 | 16.99 | 17.15 | 16.85 | 17.02 | -1.562% | 2,531 | -2.938% |
| 2025-04-17 | 17.29 | 17.29 | 17.00 | 17.29 | -0.432% | 1,139 | -4.453% |
| 2025-04-16 | 16.99 | 17.42 | 16.94 | 17.36 | +1.967% | 5,928 | -4.866% |
| 2025-04-15 | 17.31 | 17.31 | 16.87 | 17.03 | -0.234% | 3,821 | -2.995% |
| 2025-04-14 | 16.85 | 17.07 | 16.85 | 17.07 | +1.547% | 1,326 | -3.222% |
| 2025-04-11 | 16.94 | 17.46 | 16.78 | 16.81 | -0.650% | 5,679 | -1.725% |
| 2025-04-10 | 17.52 | 17.52 | 16.92 | 16.92 | -5.263% | 2,197 | -2.364% |
| 2025-04-09 | 17.01 | 17.90 | 17.01 | 17.86 | +2.762% | 4,222 | -7.503% |
| 2025-04-08 | 17.19 | 17.74 | 17.19 | 17.38 | +2.175% | 4,329 | -4.948% |
| 2025-04-07 | 17.48 | 17.48 | 16.55 | 17.01 | -4.169% | 9,600 | -2.881% |
| 2025-04-04 | 18.24 | 18.24 | 17.55 | 17.75 | -5.585% | 3,986 | -6.930% |
| 2025-04-03 | 18.83 | 18.86 | 18.10 | 18.80 | -1.209% | 3,178 | -12.128% |
| 2025-04-02 | 18.91 | 19.21 | 18.91 | 19.03 | +0.422% | 4,002 | -13.190% |
| 2025-04-01 | 18.94 | 19.03 | 18.94 | 18.95 | +0.265% | 2,802 | -12.823% |
| 2025-03-31 | 19.15 | 19.16 | 18.82 | 18.90 | -3.027% | 32,943 | -12.593% |
| 2025-03-27 | 19.32 | 19.49 | 19.32 | 19.49 | +0.880% | 258 | -15.239% |
| 2025-03-26 | 20.10 | 20.10 | 19.32 | 19.32 | -4.828% | 1,696 | -14.493% |
| 2025-03-25 | 20.03 | 20.30 | 20.00 | 20.30 | +1.500% | 915 | -18.621% |
| 2025-03-24 | 20.19 | 20.19 | 20.00 | 20.00 | +1.781% | 645 | -17.400% |
| 2025-03-21 | 19.65 | 19.65 | 19.65 | 19.65 | -2.962% | 417 | -15.929% |
| 2025-03-20 | 20.25 | 20.25 | 20.25 | 20.25 | +1.250% | 289 | -18.420% |
| 2025-03-19 | 20.00 | 20.00 | 20.00 | 20.00 | -0.349% | 324 | -17.400% |
| 2025-03-18 | 20.07 | 20.07 | 20.07 | 20.07 | 0.000% | 282 | -17.688% |