Dark

HMN
Horace Mann Educators Corporation
stock NYSE

Market Open

Aug 24, 2026 2:21:56 PM EDT

51.19USD+1.176%(+0.59)55,109

43.51Bid 51.21Ask 7.70Spread

Pre-market

Aug 24, 2026 8:00:30 AM EDT

50.70USD+0.198%(+0.10)808

After-hours

Aug 21, 2026 4:10:30 PM EDT

50.60USD+0.040%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	50.6800	51.510000	50.3000	51.1900	+1.166%	55,109	0.000%
2026-08-21	50.4800	50.950000	50.2200	50.6000	+0.377%	202,587	+1.166%
2026-08-20	50.2500	50.835000	49.9405	50.4100	+0.040%	184,000	+1.547%
2026-08-19	51.2000	52.333500	50.1500	50.3900	-2.364%	235,718	+1.588%
2026-08-18	51.8500	52.437500	51.3150	51.6100	+0.604%	439,107	-0.814%
2026-08-17	52.4700	53.040000	51.0190	51.3000	-2.230%	264,666	-0.214%
2026-08-14	51.9700	52.770000	51.6130	52.4700	+1.137%	269,900	-2.439%
2026-08-13	52.2200	52.635000	51.1700	51.8800	+0.660%	233,909	-1.330%
2026-08-12	51.9900	52.590000	51.2900	51.5400	-1.378%	356,924	-0.679%
2026-08-11	52.8200	53.245000	52.2300	52.2600	-1.098%	265,511	-2.047%
2026-08-10	51.7100	52.870000	51.5517	52.8400	+1.187%	225,108	-3.123%
2026-08-07	54.4400	54.440000	51.7700	52.2200	-3.511%	244,894	-1.972%
2026-08-06	54.9200	55.330000	53.5450	54.1200	+3.877%	386,881	-5.414%
2026-08-05	52.1600	52.450000	51.7350	52.1000	+0.250%	193,341	-1.747%
2026-08-04	52.2200	52.220000	50.8550	51.9700	+0.309%	225,143	-1.501%
2026-08-03	51.8500	52.805000	51.5900	51.8100	-0.576%	209,124	-1.197%
2026-07-31	51.7300	52.265000	51.4500	52.1100	+0.192%	193,527	-1.765%
2026-07-30	52.4100	52.410000	51.3100	52.0100	-0.402%	183,510	-1.577%
2026-07-29	52.3300	53.100000	51.7100	52.2200	-0.533%	264,993	-1.972%
2026-07-28	52.1100	53.230000	52.1100	52.5000	+1.430%	209,875	-2.495%
2026-07-27	52.6100	52.620000	51.6600	51.7600	-0.653%	177,112	-1.101%
2026-07-24	51.5800	52.550000	51.3550	52.1000	+1.540%	245,883	-1.747%
2026-07-23	51.0600	51.580000	50.3500	51.3100	-0.097%	301,588	-0.234%
2026-07-22	51.7400	51.930000	50.6800	51.3600	-0.715%	248,439	-0.331%
2026-07-21	51.3600	51.750000	50.7600	51.7300	+0.291%	297,278	-1.044%
2026-07-20	52.5300	52.879000	51.5700	51.5800	-1.958%	201,802	-0.756%
2026-07-17	52.3000	53.440000	51.3650	52.6100	+0.960%	326,997	-2.699%
2026-07-16	50.9200	52.150000	50.7800	52.1100	+2.237%	308,750	-1.765%
2026-07-15	51.8700	51.870000	50.7150	50.9700	-2.543%	205,190	+0.432%
2026-07-14	52.2300	52.750000	51.6600	52.3000	-0.457%	295,833	-2.122%
2026-07-13	52.8800	53.390000	52.2900	52.5400	+0.019%	304,344	-2.569%
2026-07-10	52.9400	52.940000	52.2400	52.5300	-0.493%	333,526	-2.551%
2026-07-09	53.3400	53.740000	52.7900	52.7900	-1.198%	252,942	-3.031%
2026-07-08	54.0700	54.335000	53.4300	53.4300	-0.780%	231,183	-4.192%
2026-07-07	53.6900	55.560000	53.6900	53.8500	-0.499%	233,983	-4.940%
2026-07-06	53.8700	54.640000	53.3900	54.1200	+0.501%	271,321	-5.414%
2026-07-02	53.1500	54.250000	52.7700	53.8500	+2.338%	237,687	-4.940%
2026-07-01	51.8700	52.930000	51.7700	52.6200	+1.878%	244,672	-2.718%
2026-06-30	51.9600	52.610000	51.5600	51.6500	-0.788%	221,259	-0.891%
2026-06-29	51.6500	52.390000	51.0300	52.0600	+0.891%	346,291	-1.671%
2026-06-26	50.9600	51.820000	50.5600	51.6000	+1.835%	727,874	-0.795%
2026-06-25	50.5500	51.490000	50.5000	50.6700	+0.198%	270,932	+1.026%
2026-06-24	51.2600	51.500000	50.5700	50.5700	-0.355%	448,160	+1.226%
2026-06-23	49.3200	50.830000	49.0300	50.7500	+3.508%	244,494	+0.867%
2026-06-22	48.4700	50.510000	48.4700	49.0300	+0.719%	237,543	+4.405%
2026-06-18	49.0700	49.190000	48.1449	48.6800	+0.123%	503,045	+5.156%
2026-06-17	48.4800	48.960000	48.1225	48.6200	-0.185%	322,984	+5.286%
2026-06-16	48.6900	49.110000	48.4400	48.7100	+0.849%	377,257	+5.091%
2026-06-15	48.1000	48.810000	48.0000	48.3000	-1.146%	416,063	+5.983%
2026-06-12	48.9300	49.600000	48.3801	48.8600	+0.226%	293,997	+4.769%
2026-06-11	48.8300	49.200000	47.6600	48.7500	+0.515%	205,134	+5.005%
2026-06-10	48.1900	49.210000	47.8900	48.5000	+1.741%	296,000	+5.546%
2026-06-09	46.9200	47.870000	46.8800	47.6700	+2.318%	278,061	+7.384%
2026-06-08	46.7200	47.060000	46.5400	46.5900	-0.809%	159,674	+9.873%
2026-06-05	45.8900	47.280000	45.8900	46.9700	+3.050%	161,792	+8.984%
2026-06-04	45.8700	46.560000	45.3600	45.5800	+0.618%	257,726	+12.308%
2026-06-03	45.6700	46.180000	44.9350	45.3000	-1.671%	230,958	+13.002%
2026-06-02	45.2400	46.492500	45.2400	46.0700	+1.453%	217,330	+11.114%
2026-06-01	45.4300	45.825000	45.1500	45.4100	-0.700%	284,250	+12.728%
2026-05-29	46.1300	46.510000	45.3050	45.7300	-1.338%	236,852	+11.940%
2026-05-28	46.6900	47.255000	46.3200	46.3500	-0.898%	298,103	+10.442%
2026-05-27	47.3300	47.830000	46.3700	46.7700	-1.287%	281,441	+9.451%
2026-05-26	46.4700	47.530000	46.4700	47.3800	+1.153%	263,000	+8.041%
2026-05-22	47.5000	47.930000	46.6100	46.8400	-1.700%	285,705	+9.287%
2026-05-21	46.5800	47.730000	45.9550	47.6500	+1.882%	264,471	+7.429%
2026-05-20	46.0100	46.840000	45.8350	46.7700	+1.300%	345,848	+9.451%
2026-05-19	46.0300	46.380000	45.5550	46.1700	+0.984%	217,058	+10.873%
2026-05-18	45.0000	45.910000	45.0000	45.7200	+1.623%	134,443	+11.964%
2026-05-15	45.1600	45.590000	44.6200	44.9900	+0.223%	190,921	+13.781%
2026-05-14	44.4300	45.019900	44.4300	44.8900	+1.838%	140,435	+14.034%
2026-05-13	44.3200	44.500000	43.6700	44.0800	-0.765%	128,901	+16.130%
2026-05-12	44.5100	44.890000	43.6450	44.4200	+0.294%	161,311	+15.241%
2026-05-11	44.6900	44.765000	43.8900	44.2900	-0.494%	160,426	+15.579%
2026-05-08	45.1200	45.120000	43.9301	44.5100	-1.417%	171,052	+15.008%
2026-05-07	45.4500	45.840000	44.0200	45.1500	-1.095%	233,466	+13.378%
2026-05-06	46.0800	46.390000	45.2800	45.6500	-0.696%	217,967	+12.136%
2026-05-05	45.5000	46.160000	45.2950	45.9700	+0.900%	219,954	+11.355%
2026-05-04	45.5900	46.500000	45.2400	45.5600	-0.892%	208,735	+12.357%
2026-05-01	45.6400	46.370000	45.2200	45.9700	+1.166%	265,829	+11.355%
2026-04-30	45.4900	45.990000	45.3000	45.4400	-0.959%	212,676	+12.654%
2026-04-29	45.9900	46.370000	45.3800	45.8800	-0.542%	230,596	+11.574%
2026-04-28	46.2800	46.750000	46.0900	46.1300	+0.721%	192,418	+10.969%
2026-04-27	45.3700	46.165000	45.3700	45.8000	+0.571%	119,490	+11.769%
2026-04-24	46.0500	46.180000	45.4000	45.5400	-1.556%	145,885	+12.407%
2026-04-23	45.4900	46.550000	45.1200	46.2600	+2.052%	362,178	+10.657%
2026-04-22	45.2500	45.580000	44.7190	45.3300	+0.133%	215,633	+12.927%
2026-04-21	44.6600	45.555000	44.3750	45.2700	+0.199%	184,718	+13.077%
2026-04-20	45.3600	45.835000	45.0700	45.1800	-0.506%	126,951	+13.302%
2026-04-17	44.6600	45.910000	44.4000	45.4100	+1.498%	193,106	+12.728%
2026-04-16	44.2700	44.750000	44.2700	44.7400	+0.472%	127,195	+14.417%
2026-04-15	43.9300	44.660000	43.9300	44.5300	+0.383%	107,420	+14.956%
2026-04-14	44.5200	44.610000	44.1700	44.3600	-0.849%	139,201	+15.397%
2026-04-13	44.1400	44.775000	43.5550	44.7400	+1.176%	179,860	+14.417%
2026-04-10	44.7600	45.090000	44.0400	44.2200	-1.777%	120,364	+15.762%
2026-04-09	44.4000	45.350000	44.3500	45.0200	+0.942%	247,217	+13.705%
2026-04-08	44.3500	44.830000	43.9100	44.6000	+1.456%	389,951	+14.776%
2026-04-07	43.7300	44.310000	43.2550	43.9600	+0.826%	208,556	+16.447%
2026-04-06	43.1500	43.730000	43.1300	43.6000	+0.903%	161,018	+17.408%
2026-04-02	43.1000	43.270000	42.4300	43.2100	+1.052%	210,412	+18.468%
2026-04-01	42.9200	43.120000	42.3650	42.7600	+0.187%	159,192	+19.715%
2026-03-31	43.3800	43.530000	42.3100	42.6800	-0.997%	240,949	+19.939%
2026-03-30	42.5500	43.400000	41.9150	43.1100	+1.915%	278,738	+18.743%
2026-03-27	42.7600	42.760000	42.2200	42.3000	-1.330%	216,944	+21.017%
2026-03-26	42.4000	42.980000	42.4000	42.8700	+0.516%	179,092	+19.408%
2026-03-25	43.2100	43.295000	42.3700	42.6500	-0.560%	244,473	+20.023%
2026-03-24	41.9300	42.940000	41.8800	42.8900	+1.587%	272,073	+19.352%
2026-03-23	42.2300	42.605000	41.9251	42.2200	+1.759%	221,945	+21.246%
2026-03-20	41.8200	42.145000	41.2900	41.4900	-0.336%	752,012	+23.379%
2026-03-19	41.6200	42.260000	41.3800	41.6300	+0.024%	255,541	+22.964%
2026-03-18	41.9900	42.190000	41.4400	41.6200	-1.281%	337,649	+22.994%
2026-03-17	42.4800	43.585000	41.9800	42.1600	-0.707%	245,607	+21.418%
2026-03-16	42.7200	43.090000	42.1100	42.4600	+0.165%	335,505	+20.561%
2026-03-13	43.0100	43.010000	42.0950	42.3900	-0.516%	300,151	+20.760%
2026-03-12	41.7700	42.645000	41.7400	42.6100	+0.828%	219,300	+20.136%
2026-03-11	42.2700	42.510000	41.8400	42.2600	-0.236%	233,656	+21.131%
2026-03-10	41.9600	42.910000	41.7200	42.3600	+0.570%	305,732	+20.845%
2026-03-09	43.2600	43.260000	41.5700	42.1200	-2.972%	387,453	+21.534%
2026-03-06	42.9300	43.450000	42.1300	43.4100	-0.184%	257,239	+17.922%
2026-03-05	43.2400	43.575000	42.8300	43.4900	-0.229%	269,828	+17.705%
2026-03-04	43.4400	43.770000	42.8850	43.5900	+0.368%	264,866	+17.435%
2026-03-03	43.9100	43.950000	42.7300	43.4300	-2.229%	234,778	+17.868%
2026-03-02	44.0900	44.845000	43.4700	44.4200	+2.091%	249,030	+15.241%
2026-02-27	43.2600	43.700000	42.8400	43.5100	-0.046%	338,573	+17.651%
2026-02-26	43.6400	44.140000	43.2450	43.5300	+0.554%	143,005	+17.597%
2026-02-25	42.8400	43.350000	42.1749	43.2900	+1.763%	178,093	+18.249%
2026-02-24	42.4400	42.630000	41.9900	42.5400	+0.449%	215,977	+20.334%
2026-02-23	43.0100	43.600000	42.1200	42.3500	-1.786%	230,392	+20.874%
2026-02-20	43.2200	43.255000	42.3100	43.1200	+0.279%	225,356	+18.715%
2026-02-19	43.4700	43.860000	42.6500	43.0000	-0.990%	311,946	+19.047%
2026-02-18	43.0700	43.690000	42.6700	43.4300	+0.696%	243,965	+17.868%
2026-02-17	42.9400	43.475000	42.5950	43.1300	+1.315%	166,692	+18.688%
2026-02-13	42.8600	42.980000	42.2350	42.5700	-0.514%	165,609	+20.249%
2026-02-12	42.6900	43.000000	42.1700	42.7900	+0.540%	227,668	+19.631%
2026-02-11	43.0500	43.070800	42.0200	42.5600	-0.908%	177,670	+20.277%
2026-02-10	42.6900	43.340000	42.2600	42.9500	+0.751%	323,793	+19.185%
2026-02-09	43.0500	43.110000	42.2700	42.6300	-1.274%	264,143	+20.080%
2026-02-06	44.7700	44.770000	42.9700	43.1800	-3.314%	252,607	+18.550%
2026-02-05	43.4900	45.130000	43.1400	44.6600	+3.308%	455,731	+14.622%
2026-02-04	43.2700	44.690000	42.0300	43.2300	-3.762%	524,062	+18.413%
2026-02-03	44.7600	45.615000	44.3500	44.9200	+0.089%	258,145	+13.958%
2026-02-02	44.9700	45.220000	44.6400	44.8800	+0.156%	245,283	+14.060%
2026-01-30	43.8200	45.020000	43.6800	44.8100	+1.587%	330,220	+14.238%
2026-01-29	43.3100	44.115000	43.3100	44.1100	+2.177%	191,106	+16.051%
2026-01-28	42.8700	43.570000	42.5200	43.1700	+0.629%	211,700	+18.578%
2026-01-27	43.1000	43.190000	42.8000	42.9000	-0.602%	179,571	+19.324%
2026-01-26	42.8000	43.540000	42.5600	43.1600	+1.006%	268,894	+18.605%
2026-01-23	43.0600	43.285000	42.3100	42.7300	-1.430%	268,324	+19.799%
2026-01-22	42.7100	43.380000	42.5000	43.3500	+1.261%	338,228	+18.085%
2026-01-21	42.7700	43.650000	42.5300	42.8100	+0.611%	216,640	+19.575%
2026-01-20	42.0400	42.680000	41.7400	42.5500	+0.188%	240,306	+20.306%
2026-01-16	42.5100	42.745000	42.1900	42.4700	-0.956%	259,737	+20.532%
2026-01-15	42.8500	43.480000	42.7300	42.8800	-0.557%	198,331	+19.380%
2026-01-14	43.1200	43.640000	42.8350	43.1200	+0.163%	271,534	+18.715%
2026-01-13	44.5400	44.540000	42.8700	43.0500	-3.302%	253,294	+18.908%
2026-01-12	44.3200	46.190000	43.9750	44.5200	+0.090%	198,121	+14.982%
2026-01-09	45.1300	45.275000	44.4100	44.4800	-1.702%	159,234	+15.085%
2026-01-08	44.6400	45.740000	44.6400	45.2500	+1.072%	171,306	+13.127%
2026-01-07	45.2800	45.690000	44.5100	44.7700	-1.235%	173,113	+14.340%
2026-01-06	45.0900	45.820000	44.1800	45.3300	-0.439%	310,654	+12.927%
2026-01-05	44.8400	46.075000	44.7800	45.5300	+0.775%	267,225	+12.431%
2026-01-02	46.0200	46.020000	44.9250	45.1800	-2.165%	198,328	+13.302%
2025-12-31	46.5500	46.550000	45.8800	46.1800	-0.538%	150,774	+10.849%
2025-12-30	46.4500	46.780000	46.2000	46.4300	-0.301%	163,758	+10.252%
2025-12-29	46.5300	46.612500	46.1950	46.5700	+0.151%	155,023	+9.921%
2025-12-26	46.7400	46.760000	46.3200	46.5000	-0.492%	121,047	+10.086%
2025-12-24	46.4000	46.815000	46.4000	46.7300	+0.322%	77,786	+9.544%
2025-12-23	46.6400	46.980000	46.5150	46.5800	-0.214%	205,235	+9.897%
2025-12-22	46.3400	46.855500	46.3100	46.6800	+0.301%	186,237	+9.662%
2025-12-19	46.4000	46.540000	45.9600	46.5400	-0.343%	940,600	+9.991%
2025-12-18	46.5400	46.900000	45.8001	46.7000	+0.344%	212,257	+9.615%
2025-12-17	45.8200	46.650000	45.4250	46.5400	+1.350%	355,728	+9.991%
2025-12-16	46.2700	46.475000	45.7100	45.9200	-0.326%	261,633	+11.476%
2025-12-15	45.8900	46.275000	45.4400	46.0700	-0.087%	283,873	+11.114%
2025-12-12	46.4100	46.550000	45.8100	46.1100	-0.260%	273,432	+11.017%
2025-12-11	45.2200	46.460000	45.2200	46.2300	+2.688%	220,004	+10.729%
2025-12-10	44.2100	45.460000	44.2100	45.0200	+1.442%	296,932	+13.705%
2025-12-09	44.3000	44.780000	44.1500	44.3800	+0.681%	219,536	+15.345%
2025-12-08	43.9700	44.570000	43.0150	44.0800	+1.031%	245,177	+16.130%
2025-12-05	44.5400	45.170000	43.3285	43.6300	-2.087%	334,563	+17.328%
2025-12-04	44.6200	45.200000	44.3500	44.5600	-0.202%	206,598	+14.879%
2025-12-03	45.2300	45.255000	44.2300	44.6500	-0.932%	182,101	+14.647%
2025-12-02	45.4100	45.530000	44.8600	45.0700	-0.332%	118,194	+13.579%
2025-12-01	45.5900	45.820000	45.0100	45.2200	-1.223%	186,433	+13.202%
2025-11-28	45.8500	46.060000	45.5400	45.7800	-0.629%	80,613	+11.817%
2025-11-26	45.7100	46.420000	45.7100	46.0700	+0.480%	419,314	+11.114%
2025-11-25	45.4300	46.300000	45.4100	45.8500	+1.371%	398,817	+11.647%
2025-11-24	46.1300	46.530000	45.1150	45.2300	-2.689%	232,842	+13.177%
2025-11-21	46.2200	47.070000	46.0700	46.4800	+1.175%	227,283	+10.133%
2025-11-20	45.8600	46.310000	45.4700	45.9400	+0.812%	174,198	+11.428%
2025-11-19	45.8900	46.137100	45.2000	45.5700	-0.827%	245,637	+12.333%
2025-11-18	45.6200	46.370000	45.3970	45.9500	+0.635%	118,183	+11.404%
2025-11-17	46.5800	46.620000	45.6500	45.6600	-1.467%	235,418	+12.111%
2025-11-14	45.6100	46.660000	45.0000	46.3400	+2.093%	249,007	+10.466%
2025-11-13	45.4000	45.580000	44.9900	45.3900	-0.220%	197,174	+12.778%
2025-11-12	45.5100	45.970000	45.4900	45.4900	-0.263%	263,176	+12.530%
2025-11-11	45.7700	46.400000	45.5700	45.6100	-0.022%	144,942	+12.234%
2025-11-10	45.0000	46.060000	45.0000	45.6200	+0.618%	255,022	+12.210%
2025-11-07	45.5000	45.810000	44.8300	45.3400	+0.110%	302,911	+12.903%
2025-11-06	46.7900	47.215000	45.2900	45.2900	-3.123%	255,925	+13.027%
2025-11-05	46.3000	48.325000	45.9250	46.7500	+3.338%	369,992	+9.497%
2025-11-04	44.4100	45.450000	44.2650	45.2400	+2.237%	288,940	+13.152%
2025-11-03	44.6500	44.650000	43.8000	44.2500	-1.029%	207,779	+15.684%
2025-10-31	44.4000	45.150000	44.2400	44.7100	+0.337%	294,339	+14.493%
2025-10-30	44.3600	45.450000	44.3550	44.5600	+0.519%	258,209	+14.879%
2025-10-29	43.9500	45.250000	43.6400	44.3300	+0.362%	458,884	+15.475%
2025-10-28	44.3000	45.500000	44.1700	44.1700	-0.540%	467,057	+15.893%
2025-10-27	44.9600	45.095000	44.0600	44.4100	-1.179%	138,900	+15.267%
2025-10-24	44.9400	45.750000	44.8400	44.9400	+0.357%	400,269	+13.907%
2025-10-23	44.8000	44.905000	44.3200	44.7800	-0.022%	136,632	+14.314%
2025-10-22	44.5800	44.970000	44.2000	44.7900	+0.878%	165,324	+14.289%
2025-10-21	44.3500	44.725000	44.1800	44.4000	+0.362%	139,652	+15.293%
2025-10-20	44.0100	44.360000	43.9100	44.2400	+0.568%	94,254	+15.710%
2025-10-17	43.6100	44.130000	43.6100	43.9900	+0.987%	138,200	+16.367%
2025-10-16	44.2300	44.230000	43.4500	43.5600	-2.507%	127,353	+17.516%
2025-10-15	45.4800	45.480000	44.3400	44.6800	-2.168%	183,430	+14.570%
2025-10-14	44.3600	45.700000	44.3600	45.6700	+3.069%	188,851	+12.087%
2025-10-13	44.1200	44.540000	44.0200	44.3100	+0.522%	132,699	+15.527%
2025-10-10	45.2400	45.480000	44.0200	44.0800	-2.001%	186,418	+16.130%
2025-10-09	44.5000	45.170000	44.1300	44.9800	+1.079%	206,772	+13.806%
2025-10-08	44.5900	44.830000	44.3200	44.5000	+0.474%	139,326	+15.034%
2025-10-07	44.3200	44.950000	44.2500	44.2900	0.000%	164,309	+15.579%
2025-10-06	44.4100	44.790000	44.1100	44.2900	-0.270%	182,136	+15.579%
2025-10-03	44.0200	45.070000	44.0200	44.4100	+0.452%	219,402	+15.267%
2025-10-02	44.1100	44.330000	43.7600	44.2100	-0.495%	160,572	+15.788%
2025-10-01	44.8100	45.270000	44.4150	44.4300	-1.638%	175,327	+15.215%
2025-09-30	44.8200	45.375000	44.7900	45.1700	+0.557%	156,567	+13.327%
2025-09-29	45.8000	45.800000	44.6400	44.9200	-1.921%	208,704	+13.958%
2025-09-26	45.6700	46.220000	45.4050	45.8000	+0.926%	278,665	+11.769%
2025-09-25	45.9200	46.080000	45.0800	45.3800	-0.830%	179,498	+12.803%
2025-09-24	46.0600	46.280000	45.6700	45.7600	-0.802%	190,248	+11.866%
2025-09-23	45.8800	46.450000	45.8800	46.1300	+0.392%	251,216	+10.969%
2025-09-22	45.7600	46.040000	45.5500	45.9500	+0.240%	255,443	+11.404%
2025-09-19	46.2200	46.480000	45.5800	45.8400	-1.058%	687,256	+11.671%
2025-09-18	45.4900	46.550000	45.4900	46.3300	+1.246%	271,760	+10.490%
2025-09-17	45.8500	46.480000	45.6900	45.7600	+0.175%	312,883	+11.866%
2025-09-16	46.4500	46.450000	45.4400	45.6800	-2.788%	240,546	+12.062%
2025-09-15	47.5800	47.695000	46.9300	46.9900	-1.261%	194,035	+8.938%
2025-09-12	47.1400	47.810000	47.1400	47.5900	+0.042%	215,391	+7.565%
2025-09-11	46.5700	47.720000	46.3650	47.5700	+2.169%	213,493	+7.610%
2025-09-10	46.3700	46.590000	45.9700	46.5600	+0.237%	164,421	+9.944%
2025-09-09	46.0400	46.690000	46.0400	46.4500	+0.108%	188,184	+10.205%
2025-09-08	46.1900	46.420000	45.7255	46.4000	+0.259%	162,336	+10.323%
2025-09-05	46.8900	47.315000	46.0100	46.2800	-1.448%	156,197	+10.609%
2025-09-04	46.4400	46.960000	46.3850	46.9600	+1.711%	206,739	+9.008%
2025-09-03	45.8800	46.360000	45.8000	46.1700	+0.108%	299,408	+10.873%
2025-09-02	45.7600	46.190000	45.4050	46.1200	+0.304%	209,206	+10.993%
2025-08-29	45.9700	46.150000	45.3900	45.9800	+0.437%	220,831	+11.331%
2025-08-28	45.7100	45.950000	45.0900	45.7800	+0.593%	261,369	+11.817%
2025-08-27	44.9300	45.655000	44.9300	45.5100	+0.797%	187,923	+12.481%
2025-08-26	44.8900	45.260000	44.7000	45.1500	-0.133%	200,943	+13.378%
2025-08-25	45.8000	45.855000	45.1700	45.2100	-1.653%	171,562	+13.227%
2025-08-22	45.5100	46.305000	45.4800	45.9700	+1.233%	188,882	+11.355%
2025-08-21	45.4700	45.640000	45.1100	45.4100	-0.110%	96,405	+12.728%
2025-08-20	45.2200	45.680000	45.1800	45.4600	+0.865%	123,099	+12.604%
2025-08-19	44.6500	45.360000	44.6500	45.0700	+0.963%	142,542	+13.579%
2025-08-18	44.5200	44.640000	44.2500	44.6400	+0.270%	134,343	+14.673%
2025-08-15	45.2700	45.270000	44.4400	44.5200	-1.264%	265,874	+14.982%
2025-08-14	44.7000	45.110000	44.3700	45.0900	+0.940%	209,594	+13.528%
2025-08-13	44.6900	45.180000	44.5300	44.6700	+0.157%	188,172	+14.596%
2025-08-12	44.1900	44.670000	44.1900	44.6000	+1.433%	214,947	+14.776%
2025-08-11	44.2500	44.490000	43.9400	43.9700	-0.317%	203,862	+16.420%
2025-08-08	43.0000	44.250000	42.6400	44.1100	+1.636%	253,802	+16.051%
2025-08-07	42.6300	44.640000	42.2900	43.4000	+2.504%	286,760	+17.949%
2025-08-06	42.1500	42.435000	42.0050	42.3400	+0.666%	281,235	+20.902%
2025-08-05	41.9400	42.336786	41.7300	42.0600	+0.382%	226,675	+21.707%
2025-08-04	41.4300	41.910000	41.4300	41.9000	+1.527%	205,798	+22.172%
2025-08-01	42.2800	42.280000	41.1500	41.2700	-2.963%	325,702	+24.037%
2025-07-31	41.0100	42.615000	41.0100	42.5300	+2.680%	359,378	+20.362%
2025-07-30	41.4900	41.725000	41.2500	41.4200	-0.169%	203,833	+23.588%
2025-07-29	41.9000	42.150000	41.3950	41.4900	-0.240%	241,997	+23.379%
2025-07-28	41.1600	41.810000	40.7300	41.5900	+2.338%	351,587	+23.082%
2025-07-25	41.5900	41.840000	40.5400	40.6400	-1.788%	313,645	+25.960%
2025-07-24	41.4100	41.630000	41.2400	41.3800	-0.696%	298,546	+23.707%
2025-07-23	41.7900	41.820000	41.1800	41.6700	+0.241%	413,449	+22.846%
2025-07-22	40.9500	41.690000	40.9500	41.5700	+1.489%	268,028	+23.142%
2025-07-21	41.4800	41.530000	40.8200	40.9600	-0.991%	203,749	+24.976%
2025-07-18	41.1400	41.580000	41.0900	41.3700	+0.145%	243,563	+23.737%
2025-07-17	40.6000	41.430000	40.6000	41.3100	+1.101%	230,483	+23.917%
2025-07-16	40.3300	40.860000	40.0400	40.8600	+1.718%	306,195	+25.281%
2025-07-15	40.6900	40.870000	40.1600	40.1700	-1.977%	245,763	+27.433%
2025-07-14	40.5900	41.040000	40.5300	40.9800	+0.688%	335,218	+24.915%
2025-07-11	40.6300	40.950000	40.3701	40.7000	+0.296%	349,056	+25.774%
2025-07-10	40.7000	40.850000	40.3650	40.5800	-1.024%	278,401	+26.146%
2025-07-09	41.4500	41.475000	40.4600	41.0000	-1.205%	226,381	+24.854%
2025-07-08	41.6900	42.010000	41.4200	41.5000	-0.718%	251,882	+23.349%
2025-07-07	42.3900	42.740000	41.7100	41.8000	-1.878%	282,761	+22.464%
2025-07-03	42.1400	42.640000	42.1400	42.6000	+1.622%	179,458	+20.164%
2025-07-02	42.9100	43.020000	41.6800	41.9200	-2.602%	274,917	+22.114%
2025-07-01	42.8700	43.450000	42.8305	43.0400	+0.163%	248,291	+18.936%
2025-06-30	42.9500	43.130000	42.6646	42.9700	+0.187%	235,422	+19.130%
2025-06-27	42.6100	42.940000	42.4750	42.8900	+0.327%	361,075	+19.352%
2025-06-26	42.2900	42.805000	42.2800	42.7500	+1.279%	213,008	+19.743%
2025-06-25	42.8800	42.880000	42.1800	42.2100	-1.517%	232,983	+21.275%
2025-06-24	43.2100	43.350000	42.8200	42.8600	-0.741%	268,519	+19.435%
2025-06-23	41.9500	43.210000	41.9500	43.1800	+2.468%	230,823	+18.550%
2025-06-20	41.9200	42.510000	41.9200	42.1400	+0.143%	422,159	+21.476%
2025-06-18	41.9500	42.470000	41.9250	42.0800	+0.143%	232,246	+21.649%
2025-06-17	41.9400	42.125000	41.6100	42.0200	-0.308%	276,426	+21.823%
2025-06-16	42.5900	42.820000	42.0979	42.1500	-1.496%	219,121	+21.447%
2025-06-13	42.5700	43.020000	42.5000	42.7900	-0.788%	207,307	+19.631%
2025-06-12	42.5400	43.150000	42.4000	43.1300	+0.865%	178,077	+18.688%
2025-06-11	42.6400	43.170000	42.5600	42.7600	+0.423%	256,168	+19.715%
2025-06-10	42.9800	43.135000	42.3800	42.5800	-0.977%	256,914	+20.221%
2025-06-09	44.0700	44.070000	42.6700	43.0000	-2.251%	364,580	+19.047%
2025-06-06	43.5400	43.990000	43.1000	43.9900	+1.947%	271,229	+16.367%
2025-06-05	43.1100	43.190000	42.5000	43.1500	+0.349%	397,357	+18.633%
2025-06-04	43.2600	43.590000	42.9000	43.0000	-1.218%	278,054	+19.047%
2025-06-03	43.7700	44.030000	43.1000	43.5300	-0.616%	210,410	+17.597%
2025-06-02	43.2400	43.810000	42.9005	43.8000	+0.852%	199,078	+16.872%
2025-05-30	43.2400	43.795000	42.8600	43.4300	+0.277%	240,815	+17.868%
2025-05-29	43.2800	43.380000	42.9700	43.3100	-0.115%	161,469	+18.194%
2025-05-28	43.7500	43.865000	43.3400	43.3600	-1.208%	189,631	+18.058%
2025-05-27	43.1500	43.960000	42.9300	43.8900	+2.260%	258,204	+16.632%
2025-05-23	42.8500	43.080000	42.6450	42.9200	-0.279%	239,680	+19.268%
2025-05-22	42.8800	43.410000	42.2000	43.0400	-0.232%	574,503	+18.936%
2025-05-21	43.6900	43.805000	42.9300	43.1400	-1.865%	285,626	+18.660%
2025-05-20	43.7600	44.440000	43.7600	43.9600	0.000%	540,887	+16.447%
2025-05-19	43.5800	44.149718	43.2000	43.9600	+0.965%	564,609	+16.447%
2025-05-16	42.8100	44.270000	42.6000	43.5400	+2.255%	523,597	+17.570%
2025-05-15	41.6700	42.630000	41.4350	42.5800	+2.677%	495,176	+20.221%
2025-05-14	41.7200	41.800000	41.0500	41.4700	-0.313%	357,773	+23.439%
2025-05-13	42.1900	42.345000	41.3500	41.6000	-0.952%	465,464	+23.053%
2025-05-12	42.3700	42.370000	41.6100	42.0000	+0.071%	412,111	+21.881%
2025-05-09	42.0000	42.029200	41.6100	41.9700	+0.072%	188,826	+21.968%
2025-05-08	41.8300	42.160000	41.6300	41.9400	+0.551%	214,290	+22.055%
2025-05-07	41.3000	42.000000	40.0644	41.7100	+0.240%	376,117	+22.728%
2025-05-06	41.7900	42.470000	40.6950	41.6100	-1.445%	262,297	+23.023%
2025-05-05	41.9900	42.470000	41.7400	42.2200	-0.071%	185,384	+21.246%
2025-05-02	41.5800	42.460000	41.5800	42.2500	+2.102%	244,335	+21.160%
2025-05-01	41.3600	41.695000	40.9000	41.3800	-0.385%	257,504	+23.707%
2025-04-30	42.1700	42.225000	40.8800	41.5400	-1.982%	290,424	+23.231%
2025-04-29	41.5000	42.510000	41.3000	42.3800	+1.753%	327,075	+20.788%
2025-04-28	40.8200	41.735000	40.8100	41.6500	+2.334%	315,484	+22.905%
2025-04-25	40.4700	40.720000	39.6500	40.7000	+0.025%	235,189	+25.774%
2025-04-24	40.2200	40.830000	40.0600	40.6900	+0.818%	197,734	+25.805%
2025-04-23	40.3900	40.990000	40.2000	40.3600	+0.149%	224,321	+26.833%
2025-04-22	39.3300	40.600000	38.8800	40.3000	+3.759%	217,450	+27.022%
2025-04-21	39.8600	40.110000	38.7600	38.8400	-2.778%	238,520	+31.797%
2025-04-17	40.3200	40.740000	39.8200	39.9500	-1.138%	283,099	+28.135%
2025-04-16	41.0100	41.200000	40.1550	40.4100	-0.834%	216,064	+26.677%
2025-04-15	40.6700	41.115000	40.4000	40.7500	+0.592%	176,747	+25.620%
2025-04-14	39.6300	40.780000	39.6300	40.5100	+2.869%	189,333	+26.364%
2025-04-11	39.7900	40.005000	38.8400	39.3800	-1.279%	246,771	+29.990%
2025-04-10	39.8000	40.780000	39.3250	39.8900	-0.993%	380,082	+28.328%
2025-04-09	39.3600	41.810000	39.0000	40.2900	+1.614%	582,145	+27.054%
2025-04-08	41.5800	41.990000	39.4200	39.6500	-1.905%	409,925	+29.105%
2025-04-07	40.4000	42.310000	40.0100	40.4200	-2.438%	505,253	+26.645%
2025-04-04	41.6100	42.760000	40.9700	41.4300	-3.808%	731,113	+23.558%
2025-04-03	42.4500	43.465000	42.1650	43.0700	-0.897%	256,564	+18.853%
2025-04-02	42.9400	43.690000	42.9400	43.4600	+0.046%	175,079	+17.786%
2025-04-01	42.5500	43.460000	42.2650	43.4400	+1.662%	208,526	+17.841%
2025-03-31	42.3600	42.970000	42.2200	42.7300	+0.235%	176,602	+19.799%
2025-03-28	43.0100	43.185000	42.2800	42.6300	-1.136%	111,716	+20.080%
2025-03-27	42.6200	43.280000	42.4300	43.1200	+1.268%	127,001	+18.715%
2025-03-26	42.5100	43.130000	42.4270	42.5800	+0.900%	137,250	+20.221%
2025-03-25	42.0500	42.680000	41.9100	42.2000	+0.381%	166,653	+21.303%
2025-03-24	41.4700	42.180000	41.4700	42.0400	+1.965%	154,503	+21.765%
2025-03-21	41.2100	41.495000	40.6600	41.2300	-0.266%	531,326	+24.157%
2025-03-20	40.9900	41.940000	40.7400	41.3400	-0.362%	181,488	+23.827%
2025-03-19	41.4500	41.630000	41.0500	41.4900	-0.192%	170,978	+23.379%
2025-03-18	41.9500	42.110000	41.4300	41.5700	-0.788%	146,124	+23.142%
2025-03-17	41.2600	42.116500	41.1150	41.9000	-0.095%	152,924	+22.172%
2025-03-14	41.4300	42.000000	41.0700	41.9400	+2.343%	161,257	+22.055%
2025-03-13	40.5900	41.130000	40.5250	40.9800	+1.411%	150,919	+24.915%
2025-03-12	41.2100	41.210000	39.9900	40.4100	-1.894%	168,951	+26.677%
2025-03-11	40.9200	41.370000	40.5800	41.1900	+1.080%	196,304	+24.278%
2025-03-10	41.2000	41.735000	40.6000	40.7500	-2.348%	261,326	+25.620%
2025-03-07	41.2700	41.920000	40.8200	41.7300	+0.992%	161,600	+22.670%
2025-03-06	41.4100	41.840000	41.2250	41.3200	-0.792%	160,007	+23.887%
2025-03-05	41.5800	42.090000	41.3000	41.6500	+0.410%	164,599	+22.905%