HMN
Horace Mann Educators Corporation
stockNYSE
Market OpenOct 9, 2026 2:27:14 PM EDT
45.48USD-0.915%(-0.42)70,400
45.41Bid45.55Ask0.14SpreadHMN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 46.07 | 46.08 | 45.31 | 45.48 | -0.915% | 70,400 | 0.000% |
| 2026-10-08 | 45.28 | 46.07 | 44.99 | 45.90 | +1.819% | 184,544 | -0.915% |
| 2026-10-07 | 45.44 | 45.44 | 44.90 | 45.08 | -0.945% | 336,253 | +0.887% |
| 2026-10-06 | 45.70 | 46.00 | 45.33 | 45.51 | -0.197% | 254,362 | -0.066% |
| 2026-10-05 | 45.32 | 45.99 | 45.03 | 45.60 | +0.751% | 289,605 | -0.263% |
| 2026-10-02 | 45.16 | 45.72 | 45.01 | 45.26 | +0.712% | 336,827 | +0.486% |
| 2026-10-01 | 44.37 | 45.13 | 44.28 | 44.94 | +0.762% | 403,026 | +1.202% |
| 2026-09-30 | 45.42 | 45.63 | 44.59 | 44.60 | -2.000% | 302,364 | +1.973% |
| 2026-09-29 | 44.78 | 45.58 | 44.64 | 45.51 | +1.201% | 351,356 | -0.066% |
| 2026-09-28 | 45.63 | 45.63 | 44.90 | 44.97 | -0.838% | 376,224 | +1.134% |
| 2026-09-25 | 46.00 | 46.24 | 45.31 | 45.35 | -1.155% | 372,057 | +0.287% |
| 2026-09-24 | 46.94 | 46.94 | 45.85 | 45.88 | -1.418% | 375,391 | -0.872% |
| 2026-09-23 | 47.51 | 47.65 | 46.30 | 46.54 | -1.419% | 333,956 | -2.278% |
| 2026-09-22 | 48.43 | 48.43 | 47.13 | 47.21 | -2.054% | 303,545 | -3.664% |
| 2026-09-21 | 48.52 | 48.86 | 48.12 | 48.20 | -0.372% | 249,983 | -5.643% |
| 2026-09-18 | 48.22 | 48.65 | 47.78 | 48.38 | -0.371% | 1,122,143 | -5.994% |
| 2026-09-17 | 49.43 | 49.49 | 48.50 | 48.56 | -1.641% | 420,887 | -6.343% |
| 2026-09-16 | 49.18 | 49.69 | 48.70 | 49.37 | -0.283% | 450,268 | -7.879% |
| 2026-09-15 | 49.65 | 49.94 | 49.10 | 49.51 | -0.542% | 360,379 | -8.140% |
| 2026-09-14 | 49.12 | 50.04 | 49.12 | 49.78 | +2.071% | 460,932 | -8.638% |
| 2026-09-11 | 50.15 | 50.41 | 48.59 | 48.77 | -1.534% | 305,128 | -6.746% |
| 2026-09-10 | 49.89 | 50.20 | 49.35 | 49.53 | +0.182% | 362,145 | -8.177% |
| 2026-09-09 | 50.01 | 50.13 | 49.00 | 49.44 | -1.905% | 316,509 | -8.010% |
| 2026-09-08 | 50.43 | 50.74 | 50.33 | 50.40 | -1.060% | 173,085 | -9.762% |
| 2026-09-04 | 51.53 | 51.82 | 50.80 | 50.94 | -1.906% | 274,180 | -10.718% |
| 2026-09-03 | 52.04 | 52.66 | 51.84 | 51.93 | +0.835% | 171,115 | -12.421% |
| 2026-09-02 | 51.11 | 51.86 | 50.95 | 51.50 | +1.578% | 198,981 | -11.689% |
| 2026-09-01 | 51.21 | 51.30 | 50.56 | 50.70 | -0.373% | 239,174 | -10.296% |
| 2026-08-31 | 51.25 | 51.40 | 50.55 | 50.89 | -0.896% | 199,457 | -10.631% |
| 2026-08-28 | 51.27 | 51.74 | 50.60 | 51.35 | +0.391% | 170,769 | -11.431% |
| 2026-08-27 | 50.80 | 51.17 | 50.30 | 51.15 | -0.525% | 142,560 | -11.085% |
| 2026-08-26 | 51.06 | 51.90 | 50.95 | 51.42 | +0.784% | 185,365 | -11.552% |
| 2026-08-25 | 51.25 | 51.27 | 50.48 | 51.02 | -0.352% | 170,518 | -10.858% |
| 2026-08-24 | 50.72 | 51.41 | 50.30 | 51.20 | +1.186% | 170,681 | -11.172% |
| 2026-08-21 | 50.48 | 50.95 | 50.22 | 50.60 | +0.377% | 202,587 | -10.119% |
| 2026-08-20 | 50.25 | 50.84 | 49.94 | 50.41 | +0.040% | 184,000 | -9.780% |
| 2026-08-19 | 51.20 | 52.33 | 50.15 | 50.39 | -2.364% | 235,718 | -9.744% |
| 2026-08-18 | 51.85 | 52.44 | 51.31 | 51.61 | +0.604% | 439,107 | -11.878% |
| 2026-08-17 | 52.47 | 53.04 | 51.02 | 51.30 | -2.230% | 264,666 | -11.345% |
| 2026-08-14 | 51.97 | 52.77 | 51.61 | 52.47 | +1.137% | 269,900 | -13.322% |
| 2026-08-13 | 52.22 | 52.63 | 51.17 | 51.88 | +0.660% | 233,909 | -12.336% |
| 2026-08-12 | 51.99 | 52.59 | 51.29 | 51.54 | -1.378% | 356,924 | -11.758% |
| 2026-08-11 | 52.82 | 53.24 | 52.23 | 52.26 | -1.098% | 265,511 | -12.974% |
| 2026-08-10 | 51.71 | 52.87 | 51.55 | 52.84 | +1.187% | 225,108 | -13.929% |
| 2026-08-07 | 54.44 | 54.44 | 51.77 | 52.22 | -3.511% | 244,894 | -12.907% |
| 2026-08-06 | 54.92 | 55.33 | 53.55 | 54.12 | +3.877% | 386,881 | -15.965% |
| 2026-08-05 | 52.16 | 52.45 | 51.73 | 52.10 | +0.250% | 193,341 | -12.706% |
| 2026-08-04 | 52.22 | 52.22 | 50.85 | 51.97 | +0.309% | 225,143 | -12.488% |
| 2026-08-03 | 51.85 | 52.80 | 51.59 | 51.81 | -0.576% | 209,124 | -12.218% |
| 2026-07-31 | 51.73 | 52.27 | 51.45 | 52.11 | +0.192% | 193,527 | -12.723% |
| 2026-07-30 | 52.41 | 52.41 | 51.31 | 52.01 | -0.402% | 183,510 | -12.555% |
| 2026-07-29 | 52.33 | 53.10 | 51.71 | 52.22 | -0.533% | 264,993 | -12.907% |
| 2026-07-28 | 52.11 | 53.23 | 52.11 | 52.50 | +1.430% | 209,875 | -13.371% |
| 2026-07-27 | 52.61 | 52.62 | 51.66 | 51.76 | -0.653% | 177,112 | -12.133% |
| 2026-07-24 | 51.58 | 52.55 | 51.35 | 52.10 | +1.540% | 245,883 | -12.706% |
| 2026-07-23 | 51.06 | 51.58 | 50.35 | 51.31 | -0.097% | 301,588 | -11.362% |
| 2026-07-22 | 51.74 | 51.93 | 50.68 | 51.36 | -0.715% | 248,439 | -11.449% |
| 2026-07-21 | 51.36 | 51.75 | 50.76 | 51.73 | +0.291% | 297,278 | -12.082% |
| 2026-07-20 | 52.53 | 52.88 | 51.57 | 51.58 | -1.958% | 201,802 | -11.826% |
| 2026-07-17 | 52.30 | 53.44 | 51.37 | 52.61 | +0.960% | 326,997 | -13.553% |
| 2026-07-16 | 50.92 | 52.15 | 50.78 | 52.11 | +2.237% | 308,750 | -12.723% |
| 2026-07-15 | 51.87 | 51.87 | 50.72 | 50.97 | -2.543% | 205,190 | -10.771% |
| 2026-07-14 | 52.23 | 52.75 | 51.66 | 52.30 | -0.457% | 295,833 | -13.040% |
| 2026-07-13 | 52.88 | 53.39 | 52.29 | 52.54 | +0.019% | 304,344 | -13.437% |
| 2026-07-10 | 52.94 | 52.94 | 52.24 | 52.53 | -0.493% | 333,526 | -13.421% |
| 2026-07-09 | 53.34 | 53.74 | 52.79 | 52.79 | -1.198% | 252,942 | -13.847% |
| 2026-07-08 | 54.07 | 54.34 | 53.43 | 53.43 | -0.780% | 231,183 | -14.879% |
| 2026-07-07 | 53.69 | 55.56 | 53.69 | 53.85 | -0.499% | 233,983 | -15.543% |
| 2026-07-06 | 53.87 | 54.64 | 53.39 | 54.12 | +0.501% | 271,321 | -15.965% |
| 2026-07-02 | 53.15 | 54.25 | 52.77 | 53.85 | +2.338% | 237,687 | -15.543% |
| 2026-07-01 | 51.87 | 52.93 | 51.77 | 52.62 | +1.878% | 244,672 | -13.569% |
| 2026-06-30 | 51.96 | 52.61 | 51.56 | 51.65 | -0.788% | 221,259 | -11.946% |
| 2026-06-29 | 51.65 | 52.39 | 51.03 | 52.06 | +0.891% | 346,291 | -12.639% |
| 2026-06-26 | 50.96 | 51.82 | 50.56 | 51.60 | +1.835% | 727,874 | -11.860% |
| 2026-06-25 | 50.55 | 51.49 | 50.50 | 50.67 | +0.198% | 270,932 | -10.243% |
| 2026-06-24 | 51.26 | 51.50 | 50.57 | 50.57 | -0.355% | 448,160 | -10.065% |
| 2026-06-23 | 49.32 | 50.83 | 49.03 | 50.75 | +3.508% | 244,494 | -10.384% |
| 2026-06-22 | 48.47 | 50.51 | 48.47 | 49.03 | +0.719% | 237,543 | -7.240% |
| 2026-06-18 | 49.07 | 49.19 | 48.14 | 48.68 | +0.123% | 503,045 | -6.574% |
| 2026-06-17 | 48.48 | 48.96 | 48.12 | 48.62 | -0.185% | 322,984 | -6.458% |
| 2026-06-16 | 48.69 | 49.11 | 48.44 | 48.71 | +0.849% | 377,257 | -6.631% |
| 2026-06-15 | 48.10 | 48.81 | 48.00 | 48.30 | -1.146% | 416,063 | -5.839% |
| 2026-06-12 | 48.93 | 49.60 | 48.38 | 48.86 | +0.226% | 293,997 | -6.918% |
| 2026-06-11 | 48.83 | 49.20 | 47.66 | 48.75 | +0.515% | 205,134 | -6.708% |
| 2026-06-10 | 48.19 | 49.21 | 47.89 | 48.50 | +1.741% | 296,000 | -6.227% |
| 2026-06-09 | 46.92 | 47.87 | 46.88 | 47.67 | +2.318% | 278,061 | -4.594% |
| 2026-06-08 | 46.72 | 47.06 | 46.54 | 46.59 | -0.809% | 159,674 | -2.382% |
| 2026-06-05 | 45.89 | 47.28 | 45.89 | 46.97 | +3.050% | 161,792 | -3.172% |
| 2026-06-04 | 45.87 | 46.56 | 45.36 | 45.58 | +0.618% | 257,726 | -0.219% |
| 2026-06-03 | 45.67 | 46.18 | 44.94 | 45.30 | -1.671% | 230,958 | +0.397% |
| 2026-06-02 | 45.24 | 46.49 | 45.24 | 46.07 | +1.453% | 217,330 | -1.281% |
| 2026-06-01 | 45.43 | 45.83 | 45.15 | 45.41 | -0.700% | 284,250 | +0.154% |
| 2026-05-29 | 46.13 | 46.51 | 45.30 | 45.73 | -1.338% | 236,852 | -0.547% |
| 2026-05-28 | 46.69 | 47.26 | 46.32 | 46.35 | -0.898% | 298,103 | -1.877% |
| 2026-05-27 | 47.33 | 47.83 | 46.37 | 46.77 | -1.287% | 281,441 | -2.758% |
| 2026-05-26 | 46.47 | 47.53 | 46.47 | 47.38 | +1.153% | 263,000 | -4.010% |
| 2026-05-22 | 47.50 | 47.93 | 46.61 | 46.84 | -1.700% | 285,705 | -2.904% |
| 2026-05-21 | 46.58 | 47.73 | 45.95 | 47.65 | +1.882% | 264,471 | -4.554% |
| 2026-05-20 | 46.01 | 46.84 | 45.84 | 46.77 | +1.300% | 345,848 | -2.758% |
| 2026-05-19 | 46.03 | 46.38 | 45.55 | 46.17 | +0.984% | 217,058 | -1.494% |
| 2026-05-18 | 45.00 | 45.91 | 45.00 | 45.72 | +1.623% | 134,443 | -0.525% |
| 2026-05-15 | 45.16 | 45.59 | 44.62 | 44.99 | +0.223% | 190,921 | +1.089% |
| 2026-05-14 | 44.43 | 45.02 | 44.43 | 44.89 | +1.838% | 140,435 | +1.314% |
| 2026-05-13 | 44.32 | 44.50 | 43.67 | 44.08 | -0.765% | 128,901 | +3.176% |
| 2026-05-12 | 44.51 | 44.89 | 43.65 | 44.42 | +0.294% | 161,311 | +2.386% |
| 2026-05-11 | 44.69 | 44.77 | 43.89 | 44.29 | -0.494% | 160,426 | +2.687% |
| 2026-05-08 | 45.12 | 45.12 | 43.93 | 44.51 | -1.417% | 171,052 | +2.179% |
| 2026-05-07 | 45.45 | 45.84 | 44.02 | 45.15 | -1.095% | 233,466 | +0.731% |
| 2026-05-06 | 46.08 | 46.39 | 45.28 | 45.65 | -0.696% | 217,967 | -0.372% |
| 2026-05-05 | 45.50 | 46.16 | 45.30 | 45.97 | +0.900% | 219,954 | -1.066% |
| 2026-05-04 | 45.59 | 46.50 | 45.24 | 45.56 | -0.892% | 208,735 | -0.176% |
| 2026-05-01 | 45.64 | 46.37 | 45.22 | 45.97 | +1.166% | 265,829 | -1.066% |
| 2026-04-30 | 45.49 | 45.99 | 45.30 | 45.44 | -0.959% | 212,676 | +0.088% |
| 2026-04-29 | 45.99 | 46.37 | 45.38 | 45.88 | -0.542% | 230,596 | -0.872% |
| 2026-04-28 | 46.28 | 46.75 | 46.09 | 46.13 | +0.721% | 192,418 | -1.409% |
| 2026-04-27 | 45.37 | 46.16 | 45.37 | 45.80 | +0.571% | 119,490 | -0.699% |
| 2026-04-24 | 46.05 | 46.18 | 45.40 | 45.54 | -1.556% | 145,885 | -0.132% |
| 2026-04-23 | 45.49 | 46.55 | 45.12 | 46.26 | +2.052% | 362,178 | -1.686% |
| 2026-04-22 | 45.25 | 45.58 | 44.72 | 45.33 | +0.133% | 215,633 | +0.331% |
| 2026-04-21 | 44.66 | 45.55 | 44.38 | 45.27 | +0.199% | 184,718 | +0.464% |
| 2026-04-20 | 45.36 | 45.84 | 45.07 | 45.18 | -0.506% | 126,951 | +0.664% |
| 2026-04-17 | 44.66 | 45.91 | 44.40 | 45.41 | +1.498% | 193,106 | +0.154% |
| 2026-04-16 | 44.27 | 44.75 | 44.27 | 44.74 | +0.472% | 127,195 | +1.654% |
| 2026-04-15 | 43.93 | 44.66 | 43.93 | 44.53 | +0.383% | 107,420 | +2.133% |
| 2026-04-14 | 44.52 | 44.61 | 44.17 | 44.36 | -0.849% | 139,201 | +2.525% |
| 2026-04-13 | 44.14 | 44.77 | 43.55 | 44.74 | +1.176% | 179,860 | +1.654% |
| 2026-04-10 | 44.76 | 45.09 | 44.04 | 44.22 | -1.777% | 120,364 | +2.849% |
| 2026-04-09 | 44.40 | 45.35 | 44.35 | 45.02 | +0.942% | 247,217 | +1.022% |
| 2026-04-08 | 44.35 | 44.83 | 43.91 | 44.60 | +1.456% | 389,951 | +1.973% |
| 2026-04-07 | 43.73 | 44.31 | 43.26 | 43.96 | +0.826% | 208,556 | +3.458% |
| 2026-04-06 | 43.15 | 43.73 | 43.13 | 43.60 | +0.903% | 161,018 | +4.312% |
| 2026-04-02 | 43.10 | 43.27 | 42.43 | 43.21 | +1.052% | 210,412 | +5.253% |
| 2026-04-01 | 42.92 | 43.12 | 42.37 | 42.76 | +0.187% | 159,192 | +6.361% |
| 2026-03-31 | 43.38 | 43.53 | 42.31 | 42.68 | -0.997% | 240,949 | +6.560% |
| 2026-03-30 | 42.55 | 43.40 | 41.91 | 43.11 | +1.915% | 278,738 | +5.498% |
| 2026-03-27 | 42.76 | 42.76 | 42.22 | 42.30 | -1.330% | 216,944 | +7.518% |
| 2026-03-26 | 42.40 | 42.98 | 42.40 | 42.87 | +0.516% | 179,092 | +6.088% |
| 2026-03-25 | 43.21 | 43.30 | 42.37 | 42.65 | -0.560% | 244,473 | +6.635% |
| 2026-03-24 | 41.93 | 42.94 | 41.88 | 42.89 | +1.587% | 272,073 | +6.039% |
| 2026-03-23 | 42.23 | 42.60 | 41.93 | 42.22 | +1.759% | 221,945 | +7.721% |
| 2026-03-20 | 41.82 | 42.15 | 41.29 | 41.49 | -0.336% | 752,012 | +9.617% |
| 2026-03-19 | 41.62 | 42.26 | 41.38 | 41.63 | +0.024% | 255,541 | +9.248% |
| 2026-03-18 | 41.99 | 42.19 | 41.44 | 41.62 | -1.281% | 337,649 | +9.274% |
| 2026-03-17 | 42.48 | 43.59 | 41.98 | 42.16 | -0.707% | 245,607 | +7.875% |
| 2026-03-16 | 42.72 | 43.09 | 42.11 | 42.46 | +0.165% | 335,505 | +7.113% |
| 2026-03-13 | 43.01 | 43.01 | 42.09 | 42.39 | -0.516% | 300,151 | +7.289% |
| 2026-03-12 | 41.77 | 42.65 | 41.74 | 42.61 | +0.828% | 219,300 | +6.736% |
| 2026-03-11 | 42.27 | 42.51 | 41.84 | 42.26 | -0.236% | 233,656 | +7.619% |
| 2026-03-10 | 41.96 | 42.91 | 41.72 | 42.36 | +0.570% | 305,732 | +7.365% |
| 2026-03-09 | 43.26 | 43.26 | 41.57 | 42.12 | -2.972% | 387,453 | +7.977% |
| 2026-03-06 | 42.93 | 43.45 | 42.13 | 43.41 | -0.184% | 257,239 | +4.768% |
| 2026-03-05 | 43.24 | 43.58 | 42.83 | 43.49 | -0.229% | 269,828 | +4.576% |
| 2026-03-04 | 43.44 | 43.77 | 42.88 | 43.59 | +0.368% | 264,866 | +4.336% |
| 2026-03-03 | 43.91 | 43.95 | 42.73 | 43.43 | -2.229% | 234,778 | +4.720% |
| 2026-03-02 | 44.09 | 44.84 | 43.47 | 44.42 | +2.091% | 249,030 | +2.386% |
| 2026-02-27 | 43.26 | 43.70 | 42.84 | 43.51 | -0.046% | 338,573 | +4.528% |
| 2026-02-26 | 43.64 | 44.14 | 43.24 | 43.53 | +0.554% | 143,005 | +4.480% |
| 2026-02-25 | 42.84 | 43.35 | 42.17 | 43.29 | +1.763% | 178,093 | +5.059% |
| 2026-02-24 | 42.44 | 42.63 | 41.99 | 42.54 | +0.449% | 215,977 | +6.911% |
| 2026-02-23 | 43.01 | 43.60 | 42.12 | 42.35 | -1.786% | 230,392 | +7.391% |
| 2026-02-20 | 43.22 | 43.26 | 42.31 | 43.12 | +0.279% | 225,356 | +5.473% |
| 2026-02-19 | 43.47 | 43.86 | 42.65 | 43.00 | -0.990% | 311,946 | +5.767% |
| 2026-02-18 | 43.07 | 43.69 | 42.67 | 43.43 | +0.696% | 243,965 | +4.720% |
| 2026-02-17 | 42.94 | 43.48 | 42.59 | 43.13 | +1.315% | 166,692 | +5.449% |
| 2026-02-13 | 42.86 | 42.98 | 42.23 | 42.57 | -0.514% | 165,609 | +6.836% |
| 2026-02-12 | 42.69 | 43.00 | 42.17 | 42.79 | +0.540% | 227,668 | +6.287% |
| 2026-02-11 | 43.05 | 43.07 | 42.02 | 42.56 | -0.908% | 177,670 | +6.861% |
| 2026-02-10 | 42.69 | 43.34 | 42.26 | 42.95 | +0.751% | 323,793 | +5.891% |
| 2026-02-09 | 43.05 | 43.11 | 42.27 | 42.63 | -1.274% | 264,143 | +6.685% |
| 2026-02-06 | 44.77 | 44.77 | 42.97 | 43.18 | -3.314% | 252,607 | +5.327% |
| 2026-02-05 | 43.49 | 45.13 | 43.14 | 44.66 | +3.308% | 455,731 | +1.836% |
| 2026-02-04 | 43.27 | 44.69 | 42.03 | 43.23 | -3.762% | 524,062 | +5.205% |
| 2026-02-03 | 44.76 | 45.62 | 44.35 | 44.92 | +0.089% | 258,145 | +1.247% |
| 2026-02-02 | 44.97 | 45.22 | 44.64 | 44.88 | +0.156% | 245,283 | +1.337% |
| 2026-01-30 | 43.82 | 45.02 | 43.68 | 44.81 | +1.587% | 330,220 | +1.495% |
| 2026-01-29 | 43.31 | 44.12 | 43.31 | 44.11 | +2.177% | 191,106 | +3.106% |
| 2026-01-28 | 42.87 | 43.57 | 42.52 | 43.17 | +0.629% | 211,700 | +5.351% |
| 2026-01-27 | 43.10 | 43.19 | 42.80 | 42.90 | -0.602% | 179,571 | +6.014% |
| 2026-01-26 | 42.80 | 43.54 | 42.56 | 43.16 | +1.006% | 268,894 | +5.375% |
| 2026-01-23 | 43.06 | 43.28 | 42.31 | 42.73 | -1.430% | 268,324 | +6.436% |
| 2026-01-22 | 42.71 | 43.38 | 42.50 | 43.35 | +1.261% | 338,228 | +4.913% |
| 2026-01-21 | 42.77 | 43.65 | 42.53 | 42.81 | +0.611% | 216,640 | +6.237% |
| 2026-01-20 | 42.04 | 42.68 | 41.74 | 42.55 | +0.188% | 240,306 | +6.886% |
| 2026-01-16 | 42.51 | 42.74 | 42.19 | 42.47 | -0.956% | 259,737 | +7.087% |
| 2026-01-15 | 42.85 | 43.48 | 42.73 | 42.88 | -0.557% | 198,331 | +6.063% |
| 2026-01-14 | 43.12 | 43.64 | 42.84 | 43.12 | +0.163% | 271,534 | +5.473% |
| 2026-01-13 | 44.54 | 44.54 | 42.87 | 43.05 | -3.302% | 253,294 | +5.645% |
| 2026-01-12 | 44.32 | 46.19 | 43.98 | 44.52 | +0.090% | 198,121 | +2.156% |
| 2026-01-09 | 45.13 | 45.27 | 44.41 | 44.48 | -1.702% | 159,234 | +2.248% |
| 2026-01-08 | 44.64 | 45.74 | 44.64 | 45.25 | +1.072% | 171,306 | +0.508% |
| 2026-01-07 | 45.28 | 45.69 | 44.51 | 44.77 | -1.235% | 173,113 | +1.586% |
| 2026-01-06 | 45.09 | 45.82 | 44.18 | 45.33 | -0.439% | 310,654 | +0.331% |
| 2026-01-05 | 44.84 | 46.08 | 44.78 | 45.53 | +0.775% | 267,225 | -0.110% |
| 2026-01-02 | 46.02 | 46.02 | 44.92 | 45.18 | -2.165% | 198,328 | +0.664% |
| 2025-12-31 | 46.55 | 46.55 | 45.88 | 46.18 | -0.538% | 150,774 | -1.516% |
| 2025-12-30 | 46.45 | 46.78 | 46.20 | 46.43 | -0.301% | 163,758 | -2.046% |
| 2025-12-29 | 46.53 | 46.61 | 46.20 | 46.57 | +0.151% | 155,023 | -2.341% |
| 2025-12-26 | 46.74 | 46.76 | 46.32 | 46.50 | -0.492% | 121,047 | -2.194% |
| 2025-12-24 | 46.40 | 46.81 | 46.40 | 46.73 | +0.322% | 77,786 | -2.675% |
| 2025-12-23 | 46.64 | 46.98 | 46.52 | 46.58 | -0.214% | 205,235 | -2.362% |
| 2025-12-22 | 46.34 | 46.86 | 46.31 | 46.68 | +0.301% | 186,237 | -2.571% |
| 2025-12-19 | 46.40 | 46.54 | 45.96 | 46.54 | -0.343% | 940,600 | -2.278% |
| 2025-12-18 | 46.54 | 46.90 | 45.80 | 46.70 | +0.344% | 212,257 | -2.612% |
| 2025-12-17 | 45.82 | 46.65 | 45.42 | 46.54 | +1.350% | 355,728 | -2.278% |
| 2025-12-16 | 46.27 | 46.48 | 45.71 | 45.92 | -0.326% | 261,633 | -0.958% |
| 2025-12-15 | 45.89 | 46.27 | 45.44 | 46.07 | -0.087% | 283,873 | -1.281% |
| 2025-12-12 | 46.41 | 46.55 | 45.81 | 46.11 | -0.260% | 273,432 | -1.366% |
| 2025-12-11 | 45.22 | 46.46 | 45.22 | 46.23 | +2.688% | 220,004 | -1.622% |
| 2025-12-10 | 44.21 | 45.46 | 44.21 | 45.02 | +1.442% | 296,932 | +1.022% |
| 2025-12-09 | 44.30 | 44.78 | 44.15 | 44.38 | +0.681% | 219,536 | +2.479% |
| 2025-12-08 | 43.97 | 44.57 | 43.02 | 44.08 | +1.031% | 245,177 | +3.176% |
| 2025-12-05 | 44.54 | 45.17 | 43.33 | 43.63 | -2.087% | 334,563 | +4.240% |
| 2025-12-04 | 44.62 | 45.20 | 44.35 | 44.56 | -0.202% | 206,598 | +2.065% |
| 2025-12-03 | 45.23 | 45.26 | 44.23 | 44.65 | -0.932% | 182,101 | +1.859% |
| 2025-12-02 | 45.41 | 45.53 | 44.86 | 45.07 | -0.332% | 118,194 | +0.910% |
| 2025-12-01 | 45.59 | 45.82 | 45.01 | 45.22 | -1.223% | 186,433 | +0.575% |
| 2025-11-28 | 45.85 | 46.06 | 45.54 | 45.78 | -0.629% | 80,613 | -0.655% |
| 2025-11-26 | 45.71 | 46.42 | 45.71 | 46.07 | +0.480% | 419,314 | -1.281% |
| 2025-11-25 | 45.43 | 46.30 | 45.41 | 45.85 | +1.371% | 398,817 | -0.807% |
| 2025-11-24 | 46.13 | 46.53 | 45.12 | 45.23 | -2.689% | 232,842 | +0.553% |
| 2025-11-21 | 46.22 | 47.07 | 46.07 | 46.48 | +1.175% | 227,283 | -2.151% |
| 2025-11-20 | 45.86 | 46.31 | 45.47 | 45.94 | +0.812% | 174,198 | -1.001% |
| 2025-11-19 | 45.89 | 46.14 | 45.20 | 45.57 | -0.827% | 245,637 | -0.197% |
| 2025-11-18 | 45.62 | 46.37 | 45.40 | 45.95 | +0.635% | 118,183 | -1.023% |
| 2025-11-17 | 46.58 | 46.62 | 45.65 | 45.66 | -1.467% | 235,418 | -0.394% |
| 2025-11-14 | 45.61 | 46.66 | 45.00 | 46.34 | +2.093% | 249,007 | -1.856% |
| 2025-11-13 | 45.40 | 45.58 | 44.99 | 45.39 | -0.220% | 197,174 | +0.198% |
| 2025-11-12 | 45.51 | 45.97 | 45.49 | 45.49 | -0.263% | 263,176 | -0.022% |
| 2025-11-11 | 45.77 | 46.40 | 45.57 | 45.61 | -0.022% | 144,942 | -0.285% |
| 2025-11-10 | 45.00 | 46.06 | 45.00 | 45.62 | +0.618% | 255,022 | -0.307% |
| 2025-11-07 | 45.50 | 45.81 | 44.83 | 45.34 | +0.110% | 302,911 | +0.309% |
| 2025-11-06 | 46.79 | 47.22 | 45.29 | 45.29 | -3.123% | 255,925 | +0.420% |
| 2025-11-05 | 46.30 | 48.33 | 45.92 | 46.75 | +3.338% | 369,992 | -2.717% |
| 2025-11-04 | 44.41 | 45.45 | 44.27 | 45.24 | +2.237% | 288,940 | +0.531% |
| 2025-11-03 | 44.65 | 44.65 | 43.80 | 44.25 | -1.029% | 207,779 | +2.780% |
| 2025-10-31 | 44.40 | 45.15 | 44.24 | 44.71 | +0.337% | 294,339 | +1.722% |
| 2025-10-30 | 44.36 | 45.45 | 44.35 | 44.56 | +0.519% | 258,209 | +2.065% |
| 2025-10-29 | 43.95 | 45.25 | 43.64 | 44.33 | +0.362% | 458,884 | +2.594% |
| 2025-10-28 | 44.30 | 45.50 | 44.17 | 44.17 | -0.540% | 467,057 | +2.966% |
| 2025-10-27 | 44.96 | 45.09 | 44.06 | 44.41 | -1.179% | 138,900 | +2.409% |
| 2025-10-24 | 44.94 | 45.75 | 44.84 | 44.94 | +0.357% | 400,269 | +1.202% |
| 2025-10-23 | 44.80 | 44.91 | 44.32 | 44.78 | -0.022% | 136,632 | +1.563% |
| 2025-10-22 | 44.58 | 44.97 | 44.20 | 44.79 | +0.878% | 165,324 | +1.541% |
| 2025-10-21 | 44.35 | 44.73 | 44.18 | 44.40 | +0.362% | 139,652 | +2.432% |
| 2025-10-20 | 44.01 | 44.36 | 43.91 | 44.24 | +0.568% | 94,254 | +2.803% |
| 2025-10-17 | 43.61 | 44.13 | 43.61 | 43.99 | +0.987% | 138,200 | +3.387% |
| 2025-10-16 | 44.23 | 44.23 | 43.45 | 43.56 | -2.507% | 127,353 | +4.408% |
| 2025-10-15 | 45.48 | 45.48 | 44.34 | 44.68 | -2.168% | 183,430 | +1.791% |
| 2025-10-14 | 44.36 | 45.70 | 44.36 | 45.67 | +3.069% | 188,851 | -0.416% |
| 2025-10-13 | 44.12 | 44.54 | 44.02 | 44.31 | +0.522% | 132,699 | +2.640% |
| 2025-10-10 | 45.24 | 45.48 | 44.02 | 44.08 | -2.001% | 186,418 | +3.176% |
| 2025-10-09 | 44.50 | 45.17 | 44.13 | 44.98 | +1.079% | 206,772 | +1.112% |
| 2025-10-08 | 44.59 | 44.83 | 44.32 | 44.50 | +0.474% | 139,326 | +2.202% |
| 2025-10-07 | 44.32 | 44.95 | 44.25 | 44.29 | 0.000% | 164,309 | +2.687% |
| 2025-10-06 | 44.41 | 44.79 | 44.11 | 44.29 | -0.270% | 182,136 | +2.687% |
| 2025-10-03 | 44.02 | 45.07 | 44.02 | 44.41 | +0.452% | 219,402 | +2.409% |
| 2025-10-02 | 44.11 | 44.33 | 43.76 | 44.21 | -0.495% | 160,572 | +2.873% |
| 2025-10-01 | 44.81 | 45.27 | 44.41 | 44.43 | -1.638% | 175,327 | +2.363% |
| 2025-09-30 | 44.82 | 45.38 | 44.79 | 45.17 | +0.557% | 156,567 | +0.686% |
| 2025-09-29 | 45.80 | 45.80 | 44.64 | 44.92 | -1.921% | 208,704 | +1.247% |
| 2025-09-26 | 45.67 | 46.22 | 45.41 | 45.80 | +0.926% | 278,665 | -0.699% |
| 2025-09-25 | 45.92 | 46.08 | 45.08 | 45.38 | -0.830% | 179,498 | +0.220% |
| 2025-09-24 | 46.06 | 46.28 | 45.67 | 45.76 | -0.802% | 190,248 | -0.612% |
| 2025-09-23 | 45.88 | 46.45 | 45.88 | 46.13 | +0.392% | 251,216 | -1.409% |
| 2025-09-22 | 45.76 | 46.04 | 45.55 | 45.95 | +0.240% | 255,443 | -1.023% |
| 2025-09-19 | 46.22 | 46.48 | 45.58 | 45.84 | -1.058% | 687,256 | -0.785% |
| 2025-09-18 | 45.49 | 46.55 | 45.49 | 46.33 | +1.246% | 271,760 | -1.835% |
| 2025-09-17 | 45.85 | 46.48 | 45.69 | 45.76 | +0.175% | 312,883 | -0.612% |
| 2025-09-16 | 46.45 | 46.45 | 45.44 | 45.68 | -2.788% | 240,546 | -0.438% |
| 2025-09-15 | 47.58 | 47.70 | 46.93 | 46.99 | -1.261% | 194,035 | -3.213% |
| 2025-09-12 | 47.14 | 47.81 | 47.14 | 47.59 | +0.042% | 215,391 | -4.434% |
| 2025-09-11 | 46.57 | 47.72 | 46.37 | 47.57 | +2.169% | 213,493 | -4.394% |
| 2025-09-10 | 46.37 | 46.59 | 45.97 | 46.56 | +0.237% | 164,421 | -2.320% |
| 2025-09-09 | 46.04 | 46.69 | 46.04 | 46.45 | +0.108% | 188,184 | -2.088% |
| 2025-09-08 | 46.19 | 46.42 | 45.73 | 46.40 | +0.259% | 162,336 | -1.983% |
| 2025-09-05 | 46.89 | 47.31 | 46.01 | 46.28 | -1.448% | 156,197 | -1.729% |
| 2025-09-04 | 46.44 | 46.96 | 46.38 | 46.96 | +1.711% | 206,739 | -3.152% |
| 2025-09-03 | 45.88 | 46.36 | 45.80 | 46.17 | +0.108% | 299,408 | -1.494% |
| 2025-09-02 | 45.76 | 46.19 | 45.41 | 46.12 | +0.304% | 209,206 | -1.388% |
| 2025-08-29 | 45.97 | 46.15 | 45.39 | 45.98 | +0.437% | 220,831 | -1.087% |
| 2025-08-28 | 45.71 | 45.95 | 45.09 | 45.78 | +0.593% | 261,369 | -0.655% |
| 2025-08-27 | 44.93 | 45.66 | 44.93 | 45.51 | +0.797% | 187,923 | -0.066% |
| 2025-08-26 | 44.89 | 45.26 | 44.70 | 45.15 | -0.133% | 200,943 | +0.731% |
| 2025-08-25 | 45.80 | 45.85 | 45.17 | 45.21 | -1.653% | 171,562 | +0.597% |
| 2025-08-22 | 45.51 | 46.30 | 45.48 | 45.97 | +1.233% | 188,882 | -1.066% |
| 2025-08-21 | 45.47 | 45.64 | 45.11 | 45.41 | -0.110% | 96,405 | +0.154% |
| 2025-08-20 | 45.22 | 45.68 | 45.18 | 45.46 | +0.865% | 123,099 | +0.044% |
| 2025-08-19 | 44.65 | 45.36 | 44.65 | 45.07 | +0.963% | 142,542 | +0.910% |
| 2025-08-18 | 44.52 | 44.64 | 44.25 | 44.64 | +0.270% | 134,343 | +1.882% |
| 2025-08-15 | 45.27 | 45.27 | 44.44 | 44.52 | -1.264% | 265,874 | +2.156% |
| 2025-08-14 | 44.70 | 45.11 | 44.37 | 45.09 | +0.940% | 209,594 | +0.865% |
| 2025-08-13 | 44.69 | 45.18 | 44.53 | 44.67 | +0.157% | 188,172 | +1.813% |
| 2025-08-12 | 44.19 | 44.67 | 44.19 | 44.60 | +1.433% | 214,947 | +1.973% |
| 2025-08-11 | 44.25 | 44.49 | 43.94 | 43.97 | -0.317% | 203,862 | +3.434% |
| 2025-08-08 | 43.00 | 44.25 | 42.64 | 44.11 | +1.636% | 253,802 | +3.106% |
| 2025-08-07 | 42.63 | 44.64 | 42.29 | 43.40 | +2.504% | 286,760 | +4.793% |
| 2025-08-06 | 42.15 | 42.44 | 42.01 | 42.34 | +0.666% | 281,235 | +7.416% |
| 2025-08-05 | 41.94 | 42.34 | 41.73 | 42.06 | +0.382% | 226,675 | +8.131% |
| 2025-08-04 | 41.43 | 41.91 | 41.43 | 41.90 | +1.527% | 205,798 | +8.544% |
| 2025-08-01 | 42.28 | 42.28 | 41.15 | 41.27 | -2.963% | 325,702 | +10.201% |
| 2025-07-31 | 41.01 | 42.62 | 41.01 | 42.53 | +2.680% | 359,378 | +6.936% |
| 2025-07-30 | 41.49 | 41.73 | 41.25 | 41.42 | -0.169% | 203,833 | +9.802% |
| 2025-07-29 | 41.90 | 42.15 | 41.40 | 41.49 | -0.240% | 241,997 | +9.617% |
| 2025-07-28 | 41.16 | 41.81 | 40.73 | 41.59 | +2.338% | 351,587 | +9.353% |
| 2025-07-25 | 41.59 | 41.84 | 40.54 | 40.64 | -1.788% | 313,645 | +11.909% |
| 2025-07-24 | 41.41 | 41.63 | 41.24 | 41.38 | -0.696% | 298,546 | +9.908% |
| 2025-07-23 | 41.79 | 41.82 | 41.18 | 41.67 | +0.241% | 413,449 | +9.143% |
| 2025-07-22 | 40.95 | 41.69 | 40.95 | 41.57 | +1.489% | 268,028 | +9.406% |
| 2025-07-21 | 41.48 | 41.53 | 40.82 | 40.96 | -0.991% | 203,749 | +11.035% |
| 2025-07-18 | 41.14 | 41.58 | 41.09 | 41.37 | +0.145% | 243,563 | +9.935% |
| 2025-07-17 | 40.60 | 41.43 | 40.60 | 41.31 | +1.101% | 230,483 | +10.094% |
| 2025-07-16 | 40.33 | 40.86 | 40.04 | 40.86 | +1.718% | 306,195 | +11.307% |
| 2025-07-15 | 40.69 | 40.87 | 40.16 | 40.17 | -1.977% | 245,763 | +13.219% |
| 2025-07-14 | 40.59 | 41.04 | 40.53 | 40.98 | +0.688% | 335,218 | +10.981% |
| 2025-07-11 | 40.63 | 40.95 | 40.37 | 40.70 | +0.296% | 349,056 | +11.744% |
| 2025-07-10 | 40.70 | 40.85 | 40.37 | 40.58 | -1.024% | 278,401 | +12.075% |
| 2025-07-09 | 41.45 | 41.48 | 40.46 | 41.00 | -1.205% | 226,381 | +10.927% |
| 2025-07-08 | 41.69 | 42.01 | 41.42 | 41.50 | -0.718% | 251,882 | +9.590% |
| 2025-07-07 | 42.39 | 42.74 | 41.71 | 41.80 | -1.878% | 282,761 | +8.804% |
| 2025-07-03 | 42.14 | 42.64 | 42.14 | 42.60 | +1.622% | 179,458 | +6.761% |
| 2025-07-02 | 42.91 | 43.02 | 41.68 | 41.92 | -2.602% | 274,917 | +8.492% |
| 2025-07-01 | 42.87 | 43.45 | 42.83 | 43.04 | +0.163% | 248,291 | +5.669% |
| 2025-06-30 | 42.95 | 43.13 | 42.66 | 42.97 | +0.187% | 235,422 | +5.841% |
| 2025-06-27 | 42.61 | 42.94 | 42.48 | 42.89 | +0.327% | 361,075 | +6.039% |
| 2025-06-26 | 42.29 | 42.80 | 42.28 | 42.75 | +1.279% | 213,008 | +6.386% |
| 2025-06-25 | 42.88 | 42.88 | 42.18 | 42.21 | -1.517% | 232,983 | +7.747% |
| 2025-06-24 | 43.21 | 43.35 | 42.82 | 42.86 | -0.741% | 268,519 | +6.113% |
| 2025-06-23 | 41.95 | 43.21 | 41.95 | 43.18 | +2.468% | 230,823 | +5.327% |
| 2025-06-20 | 41.92 | 42.51 | 41.92 | 42.14 | +0.143% | 422,159 | +7.926% |
| 2025-06-18 | 41.95 | 42.47 | 41.92 | 42.08 | +0.143% | 232,246 | +8.080% |
| 2025-06-17 | 41.94 | 42.13 | 41.61 | 42.02 | -0.308% | 276,426 | +8.234% |
| 2025-06-16 | 42.59 | 42.82 | 42.10 | 42.15 | -1.496% | 219,121 | +7.900% |
| 2025-06-13 | 42.57 | 43.02 | 42.50 | 42.79 | -0.788% | 207,307 | +6.287% |
| 2025-06-12 | 42.54 | 43.15 | 42.40 | 43.13 | +0.865% | 178,077 | +5.449% |
| 2025-06-11 | 42.64 | 43.17 | 42.56 | 42.76 | +0.423% | 256,168 | +6.361% |
| 2025-06-10 | 42.98 | 43.13 | 42.38 | 42.58 | -0.977% | 256,914 | +6.811% |
| 2025-06-09 | 44.07 | 44.07 | 42.67 | 43.00 | -2.251% | 364,580 | +5.767% |
| 2025-06-06 | 43.54 | 43.99 | 43.10 | 43.99 | +1.947% | 271,229 | +3.387% |
| 2025-06-05 | 43.11 | 43.19 | 42.50 | 43.15 | +0.349% | 397,357 | +5.400% |
| 2025-06-04 | 43.26 | 43.59 | 42.90 | 43.00 | -1.218% | 278,054 | +5.767% |
| 2025-06-03 | 43.77 | 44.03 | 43.10 | 43.53 | -0.616% | 210,410 | +4.480% |
| 2025-06-02 | 43.24 | 43.81 | 42.90 | 43.80 | +0.852% | 199,078 | +3.836% |
| 2025-05-30 | 43.24 | 43.80 | 42.86 | 43.43 | +0.277% | 240,815 | +4.720% |
| 2025-05-29 | 43.28 | 43.38 | 42.97 | 43.31 | -0.115% | 161,469 | +5.010% |
| 2025-05-28 | 43.75 | 43.87 | 43.34 | 43.36 | -1.208% | 189,631 | +4.889% |
| 2025-05-27 | 43.15 | 43.96 | 42.93 | 43.89 | +2.260% | 258,204 | +3.623% |
| 2025-05-23 | 42.85 | 43.08 | 42.65 | 42.92 | -0.279% | 239,680 | +5.965% |
| 2025-05-22 | 42.88 | 43.41 | 42.20 | 43.04 | -0.232% | 574,503 | +5.669% |
| 2025-05-21 | 43.69 | 43.80 | 42.93 | 43.14 | -1.865% | 285,626 | +5.424% |
| 2025-05-20 | 43.76 | 44.44 | 43.76 | 43.96 | 0.000% | 540,887 | +3.458% |
| 2025-05-19 | 43.58 | 44.15 | 43.20 | 43.96 | +0.965% | 564,609 | +3.458% |
| 2025-05-16 | 42.81 | 44.27 | 42.60 | 43.54 | +2.255% | 523,597 | +4.456% |
| 2025-05-15 | 41.67 | 42.63 | 41.44 | 42.58 | +2.677% | 495,176 | +6.811% |
| 2025-05-14 | 41.72 | 41.80 | 41.05 | 41.47 | -0.313% | 357,773 | +9.670% |
| 2025-05-13 | 42.19 | 42.34 | 41.35 | 41.60 | -0.952% | 465,464 | +9.327% |
| 2025-05-12 | 42.37 | 42.37 | 41.61 | 42.00 | +0.071% | 412,111 | +8.286% |
| 2025-05-09 | 42.00 | 42.03 | 41.61 | 41.97 | +0.072% | 188,826 | +8.363% |
| 2025-05-08 | 41.83 | 42.16 | 41.63 | 41.94 | +0.551% | 214,290 | +8.441% |
| 2025-05-07 | 41.30 | 42.00 | 40.06 | 41.71 | +0.240% | 376,117 | +9.039% |
| 2025-05-06 | 41.79 | 42.47 | 40.70 | 41.61 | -1.445% | 262,297 | +9.301% |
| 2025-05-05 | 41.99 | 42.47 | 41.74 | 42.22 | -0.071% | 185,384 | +7.721% |
| 2025-05-02 | 41.58 | 42.46 | 41.58 | 42.25 | +2.102% | 244,335 | +7.645% |
| 2025-05-01 | 41.36 | 41.70 | 40.90 | 41.38 | -0.385% | 257,504 | +9.908% |
| 2025-04-30 | 42.17 | 42.23 | 40.88 | 41.54 | -1.982% | 290,424 | +9.485% |
| 2025-04-29 | 41.50 | 42.51 | 41.30 | 42.38 | +1.753% | 327,075 | +7.315% |
| 2025-04-28 | 40.82 | 41.73 | 40.81 | 41.65 | +2.334% | 315,484 | +9.196% |
| 2025-04-25 | 40.47 | 40.72 | 39.65 | 40.70 | +0.025% | 235,189 | +11.744% |
| 2025-04-24 | 40.22 | 40.83 | 40.06 | 40.69 | +0.818% | 197,734 | +11.772% |
| 2025-04-23 | 40.39 | 40.99 | 40.20 | 40.36 | +0.149% | 224,321 | +12.686% |
| 2025-04-22 | 39.33 | 40.60 | 38.88 | 40.30 | 0.000% | 217,450 | +12.854% |