KKRS
KKR Group Finance Co. IX LLC 4.625% Subordinated Notes due 2061
stockNYSEStructured Product
Market OpenOct 5, 2026 2:48:33 PM EDT
15.31USD+0.360%(+0.05)18,918
15.30Bid15.50Ask0.20SpreadKKRS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.26 | 15.49 | 15.26 | 15.31 | +0.328% | 18,918 | 0.000% |
| 2026-10-02 | 15.42 | 15.80 | 15.24 | 15.26 | -0.716% | 20,148 | +0.328% |
| 2026-10-01 | 15.12 | 15.46 | 15.07 | 15.37 | +1.318% | 38,405 | -0.390% |
| 2026-09-30 | 15.12 | 15.65 | 15.01 | 15.17 | +0.331% | 107,704 | +0.923% |
| 2026-09-29 | 15.38 | 15.52 | 15.03 | 15.12 | -1.370% | 23,602 | +1.257% |
| 2026-09-28 | 15.50 | 15.70 | 15.26 | 15.33 | -1.161% | 21,805 | -0.130% |
| 2026-09-25 | 15.67 | 15.73 | 15.47 | 15.51 | -0.958% | 16,721 | -1.289% |
| 2026-09-24 | 15.62 | 15.79 | 15.54 | 15.66 | -0.064% | 38,261 | -2.235% |
| 2026-09-23 | 15.50 | 15.71 | 15.50 | 15.67 | +0.901% | 51,379 | -2.297% |
| 2026-09-22 | 15.66 | 15.75 | 15.53 | 15.53 | -0.576% | 19,148 | -1.417% |
| 2026-09-21 | 15.71 | 15.97 | 15.55 | 15.62 | -0.825% | 20,648 | -1.985% |
| 2026-09-18 | 15.54 | 15.84 | 15.54 | 15.75 | +1.351% | 20,350 | -2.794% |
| 2026-09-17 | 15.67 | 15.80 | 15.54 | 15.54 | -0.385% | 12,534 | -1.480% |
| 2026-09-16 | 15.60 | 15.81 | 15.56 | 15.60 | +0.193% | 17,989 | -1.859% |
| 2026-09-15 | 15.52 | 15.74 | 15.50 | 15.57 | -1.518% | 63,917 | -1.670% |
| 2026-09-14 | 15.82 | 15.85 | 15.77 | 15.81 | -0.189% | 13,272 | -3.163% |
| 2026-09-11 | 15.81 | 15.94 | 15.81 | 15.84 | +0.444% | 18,890 | -3.346% |
| 2026-09-10 | 15.78 | 15.84 | 15.75 | 15.77 | -0.190% | 22,082 | -2.917% |
| 2026-09-09 | 15.82 | 15.89 | 15.80 | 15.80 | -0.566% | 56,725 | -3.101% |
| 2026-09-08 | 15.99 | 16.09 | 15.88 | 15.89 | -1.304% | 38,861 | -3.650% |
| 2026-09-04 | 15.90 | 16.10 | 15.90 | 16.10 | +1.258% | 32,889 | -4.907% |
| 2026-09-03 | 16.02 | 16.21 | 15.90 | 15.90 | -0.687% | 25,178 | -3.711% |
| 2026-09-02 | 16.01 | 16.28 | 16.01 | 16.01 | -0.187% | 20,676 | -4.372% |
| 2026-09-01 | 16.09 | 16.10 | 16.00 | 16.04 | -0.865% | 24,598 | -4.551% |
| 2026-08-31 | 16.14 | 16.28 | 16.00 | 16.18 | +0.936% | 38,674 | -5.377% |
| 2026-08-28 | 16.10 | 16.28 | 16.01 | 16.03 | -0.435% | 22,170 | -4.492% |
| 2026-08-27 | 16.17 | 16.26 | 16.06 | 16.10 | 0.000% | 23,137 | -4.907% |
| 2026-08-26 | 16.15 | 16.17 | 16.06 | 16.10 | -0.433% | 21,958 | -4.907% |
| 2026-08-25 | 16.27 | 16.27 | 16.10 | 16.17 | +0.124% | 37,363 | -5.318% |
| 2026-08-24 | 16.08 | 16.25 | 16.05 | 16.15 | +0.577% | 14,202 | -5.201% |
| 2026-08-21 | 16.11 | 16.21 | 16.06 | 16.06 | -0.820% | 9,102 | -4.654% |
| 2026-08-20 | 16.15 | 16.20 | 16.10 | 16.19 | -0.062% | 10,751 | -5.435% |
| 2026-08-19 | 16.19 | 16.28 | 16.13 | 16.20 | -0.246% | 45,639 | -5.494% |
| 2026-08-18 | 16.10 | 16.25 | 16.10 | 16.24 | +0.433% | 23,848 | -5.727% |
| 2026-08-17 | 16.22 | 16.28 | 16.12 | 16.17 | -0.370% | 16,637 | -5.318% |
| 2026-08-14 | 16.22 | 16.28 | 16.22 | 16.23 | -0.123% | 28,755 | -5.669% |
| 2026-08-13 | 16.21 | 16.28 | 16.21 | 16.25 | +0.123% | 10,722 | -5.785% |
| 2026-08-12 | 16.17 | 16.29 | 16.10 | 16.23 | +0.495% | 21,383 | -5.669% |
| 2026-08-11 | 16.00 | 16.15 | 16.00 | 16.15 | +0.623% | 17,724 | -5.201% |
| 2026-08-10 | 16.05 | 16.15 | 15.91 | 16.05 | +0.564% | 78,533 | -4.611% |
| 2026-08-07 | 16.12 | 16.14 | 15.96 | 15.96 | -0.870% | 20,124 | -4.073% |
| 2026-08-06 | 16.12 | 16.21 | 16.10 | 16.10 | -0.124% | 14,688 | -4.907% |
| 2026-08-05 | 16.15 | 16.18 | 16.12 | 16.12 | -0.309% | 13,424 | -5.025% |
| 2026-08-04 | 16.24 | 16.24 | 16.14 | 16.17 | +0.124% | 14,819 | -5.318% |
| 2026-08-03 | 16.24 | 16.30 | 16.13 | 16.15 | -0.615% | 75,698 | -5.201% |
| 2026-07-31 | 16.28 | 16.35 | 16.24 | 16.25 | -0.490% | 72,251 | -5.785% |
| 2026-07-30 | 16.26 | 16.35 | 16.25 | 16.33 | +0.307% | 27,630 | -6.246% |
| 2026-07-29 | 16.24 | 16.41 | 16.23 | 16.28 | -0.215% | 44,184 | -5.958% |
| 2026-07-28 | 16.30 | 16.39 | 16.30 | 16.32 | +0.277% | 31,103 | -6.160% |
| 2026-07-27 | 16.28 | 16.32 | 16.20 | 16.27 | +0.432% | 23,116 | -5.900% |
| 2026-07-24 | 16.25 | 16.35 | 16.19 | 16.20 | 0.000% | 34,852 | -5.494% |
| 2026-07-23 | 16.25 | 16.25 | 16.18 | 16.20 | -0.369% | 64,914 | -5.494% |
| 2026-07-22 | 16.20 | 16.30 | 16.20 | 16.26 | +0.247% | 10,626 | -5.843% |
| 2026-07-21 | 16.30 | 16.30 | 16.20 | 16.22 | -0.185% | 21,928 | -5.610% |
| 2026-07-20 | 16.21 | 16.30 | 16.21 | 16.25 | +0.062% | 55,306 | -5.785% |
| 2026-07-17 | 16.24 | 16.28 | 16.20 | 16.24 | -0.031% | 8,905 | -5.727% |
| 2026-07-16 | 16.25 | 16.29 | 16.20 | 16.25 | -0.031% | 27,078 | -5.756% |
| 2026-07-15 | 16.18 | 16.28 | 16.18 | 16.25 | +0.495% | 20,169 | -5.785% |
| 2026-07-14 | 16.17 | 16.23 | 16.16 | 16.17 | +0.062% | 23,065 | -5.318% |
| 2026-07-13 | 16.23 | 16.23 | 16.15 | 16.16 | -0.431% | 53,857 | -5.260% |
| 2026-07-10 | 16.23 | 16.35 | 16.20 | 16.23 | -0.673% | 37,001 | -5.669% |
| 2026-07-09 | 16.25 | 16.34 | 16.22 | 16.34 | +0.554% | 10,589 | -6.304% |
| 2026-07-08 | 16.22 | 16.30 | 16.20 | 16.25 | -0.123% | 19,447 | -5.785% |
| 2026-07-07 | 16.24 | 16.29 | 16.24 | 16.27 | -0.031% | 14,374 | -5.900% |
| 2026-07-06 | 16.20 | 16.29 | 16.19 | 16.27 | +0.463% | 19,870 | -5.929% |
| 2026-07-02 | 16.24 | 16.35 | 16.19 | 16.20 | -0.308% | 20,326 | -5.494% |
| 2026-07-01 | 16.16 | 16.30 | 16.16 | 16.25 | +0.371% | 16,106 | -5.785% |
| 2026-06-30 | 16.29 | 16.29 | 16.15 | 16.19 | -0.492% | 143,291 | -5.435% |
| 2026-06-29 | 16.19 | 16.29 | 16.19 | 16.27 | +0.246% | 47,075 | -5.900% |
| 2026-06-26 | 16.15 | 16.24 | 16.15 | 16.23 | -0.062% | 53,988 | -5.669% |
| 2026-06-25 | 16.27 | 16.27 | 16.21 | 16.24 | -0.184% | 113,330 | -5.727% |
| 2026-06-24 | 16.25 | 16.30 | 16.25 | 16.27 | 0.000% | 56,960 | -5.900% |
| 2026-06-23 | 16.20 | 16.34 | 16.20 | 16.27 | +0.123% | 219,856 | -5.900% |
| 2026-06-22 | 16.33 | 16.40 | 16.25 | 16.25 | -0.794% | 42,838 | -5.785% |
| 2026-06-18 | 16.35 | 16.39 | 16.31 | 16.38 | +0.183% | 23,294 | -6.532% |
| 2026-06-17 | 16.34 | 16.43 | 16.33 | 16.35 | -0.366% | 65,035 | -6.361% |
| 2026-06-16 | 16.32 | 16.42 | 16.29 | 16.41 | +0.367% | 17,918 | -6.703% |
| 2026-06-15 | 16.18 | 16.38 | 16.11 | 16.35 | -0.183% | 60,624 | -6.361% |
| 2026-06-12 | 16.34 | 16.43 | 16.34 | 16.38 | -0.122% | 28,256 | -6.532% |
| 2026-06-11 | 16.25 | 16.43 | 16.25 | 16.40 | +0.985% | 94,805 | -6.646% |
| 2026-06-10 | 16.21 | 16.29 | 16.21 | 16.24 | -0.062% | 17,996 | -5.727% |
| 2026-06-09 | 16.25 | 16.36 | 16.25 | 16.25 | 0.000% | 22,108 | -5.785% |
| 2026-06-08 | 16.30 | 16.33 | 16.25 | 16.25 | +0.185% | 38,596 | -5.785% |
| 2026-06-05 | 16.25 | 16.25 | 16.14 | 16.22 | -0.369% | 18,606 | -5.610% |
| 2026-06-04 | 16.15 | 16.35 | 16.15 | 16.28 | +0.587% | 12,406 | -5.958% |
| 2026-06-03 | 16.22 | 16.23 | 16.10 | 16.18 | -0.584% | 23,465 | -5.406% |
| 2026-06-02 | 16.21 | 16.33 | 16.21 | 16.28 | +0.185% | 10,361 | -5.958% |
| 2026-06-01 | 16.26 | 16.32 | 16.20 | 16.25 | +0.185% | 20,248 | -5.785% |
| 2026-05-29 | 16.37 | 16.37 | 16.22 | 16.22 | -0.552% | 19,644 | -5.610% |
| 2026-05-28 | 16.30 | 16.38 | 16.30 | 16.31 | +0.061% | 16,150 | -6.131% |
| 2026-05-27 | 16.38 | 16.38 | 16.28 | 16.30 | -0.061% | 18,514 | -6.074% |
| 2026-05-26 | 16.36 | 16.44 | 16.30 | 16.31 | -0.061% | 20,230 | -6.131% |
| 2026-05-22 | 16.35 | 16.38 | 16.26 | 16.32 | +0.061% | 33,797 | -6.189% |
| 2026-05-21 | 16.32 | 16.53 | 16.23 | 16.31 | -0.427% | 22,237 | -6.131% |
| 2026-05-20 | 16.31 | 16.47 | 16.31 | 16.38 | +0.429% | 11,556 | -6.532% |
| 2026-05-19 | 16.35 | 16.40 | 16.29 | 16.31 | -0.670% | 21,794 | -6.131% |
| 2026-05-18 | 16.46 | 16.50 | 16.25 | 16.42 | -0.243% | 37,943 | -6.760% |
| 2026-05-15 | 16.52 | 16.52 | 16.45 | 16.46 | -0.963% | 16,889 | -6.987% |
| 2026-05-14 | 16.70 | 16.75 | 16.58 | 16.62 | -0.776% | 8,856 | -7.882% |
| 2026-05-13 | 16.60 | 16.75 | 16.60 | 16.75 | +0.239% | 5,666 | -8.597% |
| 2026-05-12 | 16.71 | 16.77 | 16.62 | 16.71 | -0.825% | 19,716 | -8.378% |
| 2026-05-11 | 16.82 | 16.92 | 16.75 | 16.85 | -0.420% | 9,554 | -9.134% |
| 2026-05-08 | 16.70 | 16.96 | 16.70 | 16.92 | +1.317% | 30,292 | -9.515% |
| 2026-05-07 | 16.69 | 16.74 | 16.65 | 16.70 | +0.300% | 17,089 | -8.323% |
| 2026-05-06 | 16.67 | 16.82 | 16.63 | 16.65 | -0.060% | 43,448 | -8.048% |
| 2026-05-05 | 16.75 | 16.81 | 16.66 | 16.66 | -0.656% | 25,924 | -8.103% |
| 2026-05-04 | 16.89 | 16.89 | 16.65 | 16.77 | -0.710% | 23,670 | -8.706% |
| 2026-05-01 | 16.93 | 17.00 | 16.87 | 16.89 | -0.530% | 13,553 | -9.355% |
| 2026-04-30 | 16.95 | 17.02 | 16.85 | 16.98 | +0.473% | 26,794 | -9.835% |
| 2026-04-29 | 16.82 | 16.94 | 16.82 | 16.90 | +0.059% | 26,834 | -9.408% |
| 2026-04-28 | 16.82 | 16.90 | 16.82 | 16.89 | 0.000% | 5,024 | -9.355% |
| 2026-04-27 | 16.98 | 16.98 | 16.89 | 16.89 | -0.530% | 28,268 | -9.355% |
| 2026-04-24 | 17.02 | 17.05 | 16.94 | 16.98 | -0.176% | 13,198 | -9.835% |
| 2026-04-23 | 16.85 | 17.08 | 16.85 | 17.01 | +0.236% | 10,595 | -9.994% |
| 2026-04-22 | 16.77 | 17.00 | 16.77 | 16.97 | +1.313% | 23,051 | -9.782% |
| 2026-04-21 | 16.91 | 16.91 | 16.75 | 16.75 | -0.711% | 13,897 | -8.597% |
| 2026-04-20 | 16.87 | 16.90 | 16.71 | 16.87 | +0.178% | 9,951 | -9.247% |
| 2026-04-17 | 16.83 | 16.85 | 16.47 | 16.84 | +0.778% | 24,004 | -9.086% |
| 2026-04-16 | 16.88 | 16.88 | 16.65 | 16.71 | -0.772% | 14,590 | -8.378% |
| 2026-04-15 | 16.89 | 16.89 | 16.81 | 16.84 | -0.296% | 7,043 | -9.086% |
| 2026-04-14 | 16.79 | 16.96 | 16.68 | 16.89 | +0.596% | 26,578 | -9.355% |
| 2026-04-13 | 16.51 | 16.79 | 16.46 | 16.79 | +1.696% | 31,958 | -8.815% |
| 2026-04-10 | 16.50 | 16.56 | 16.45 | 16.51 | +0.426% | 9,951 | -7.268% |
| 2026-04-09 | 16.21 | 16.47 | 16.20 | 16.44 | +1.419% | 22,544 | -6.873% |
| 2026-04-08 | 16.30 | 16.52 | 16.20 | 16.21 | +0.372% | 18,394 | -5.552% |
| 2026-04-07 | 16.24 | 16.24 | 16.08 | 16.15 | -0.554% | 12,897 | -5.201% |
| 2026-04-06 | 16.24 | 16.25 | 16.09 | 16.24 | +0.247% | 18,867 | -5.727% |
| 2026-04-02 | 16.06 | 16.20 | 16.04 | 16.20 | +0.434% | 24,111 | -5.494% |
| 2026-04-01 | 16.05 | 16.23 | 16.05 | 16.13 | +0.812% | 17,429 | -5.084% |
| 2026-03-31 | 16.29 | 16.39 | 15.86 | 16.00 | -1.599% | 198,881 | -4.312% |
| 2026-03-30 | 16.27 | 16.34 | 16.18 | 16.26 | +0.123% | 19,120 | -5.843% |
| 2026-03-27 | 16.06 | 16.31 | 16.06 | 16.24 | +0.433% | 50,975 | -5.727% |
| 2026-03-26 | 16.47 | 16.63 | 15.96 | 16.17 | -2.766% | 95,839 | -5.318% |
| 2026-03-25 | 16.82 | 16.88 | 16.62 | 16.63 | -0.538% | 9,134 | -7.937% |
| 2026-03-24 | 16.80 | 16.80 | 16.69 | 16.72 | -0.948% | 10,370 | -8.433% |
| 2026-03-23 | 16.71 | 16.89 | 16.70 | 16.88 | +0.897% | 10,116 | -9.301% |
| 2026-03-20 | 16.75 | 16.75 | 16.56 | 16.73 | -0.298% | 39,839 | -8.488% |
| 2026-03-19 | 17.00 | 17.13 | 16.74 | 16.78 | -1.641% | 41,873 | -8.760% |
| 2026-03-18 | 17.11 | 17.20 | 17.01 | 17.06 | -0.117% | 10,701 | -10.258% |
| 2026-03-17 | 17.14 | 17.23 | 17.05 | 17.08 | -0.175% | 15,225 | -10.363% |
| 2026-03-16 | 17.14 | 17.23 | 17.04 | 17.11 | -0.058% | 20,571 | -10.520% |
| 2026-03-13 | 17.35 | 17.35 | 17.04 | 17.12 | -2.339% | 26,316 | -10.572% |
| 2026-03-12 | 17.57 | 17.62 | 17.44 | 17.53 | -0.398% | 49,464 | -12.664% |
| 2026-03-11 | 17.55 | 17.65 | 17.55 | 17.60 | +0.342% | 126,204 | -13.011% |
| 2026-03-10 | 17.44 | 17.56 | 17.42 | 17.54 | +0.573% | 104,204 | -12.714% |
| 2026-03-09 | 17.43 | 17.50 | 17.38 | 17.44 | +0.057% | 28,411 | -12.213% |
| 2026-03-06 | 17.55 | 17.55 | 17.37 | 17.43 | -0.740% | 49,091 | -12.163% |
| 2026-03-05 | 17.54 | 17.58 | 17.48 | 17.56 | +0.343% | 17,723 | -12.813% |
| 2026-03-04 | 17.45 | 17.56 | 17.45 | 17.50 | +0.344% | 19,287 | -12.514% |
| 2026-03-03 | 17.68 | 17.70 | 17.38 | 17.44 | -1.525% | 22,556 | -12.213% |
| 2026-03-02 | 17.55 | 17.79 | 17.55 | 17.71 | +0.682% | 24,497 | -13.552% |
| 2026-02-27 | 17.52 | 17.62 | 17.34 | 17.59 | +0.228% | 165,777 | -12.962% |
| 2026-02-26 | 17.55 | 17.58 | 17.43 | 17.55 | +0.171% | 35,341 | -12.764% |
| 2026-02-25 | 17.49 | 17.53 | 17.41 | 17.52 | +0.229% | 17,865 | -12.614% |
| 2026-02-24 | 17.35 | 17.49 | 17.32 | 17.48 | +0.691% | 31,559 | -12.414% |
| 2026-02-23 | 17.67 | 17.69 | 17.24 | 17.36 | -1.587% | 26,387 | -11.809% |
| 2026-02-20 | 17.73 | 17.79 | 17.63 | 17.64 | -0.620% | 16,199 | -13.209% |
| 2026-02-19 | 17.81 | 17.83 | 17.63 | 17.75 | -0.672% | 24,753 | -13.746% |
| 2026-02-18 | 17.83 | 17.96 | 17.79 | 17.87 | -0.056% | 35,927 | -14.326% |
| 2026-02-17 | 17.69 | 17.88 | 17.60 | 17.88 | +1.131% | 33,497 | -14.374% |
| 2026-02-13 | 17.57 | 17.69 | 17.57 | 17.68 | +0.341% | 10,517 | -13.405% |
| 2026-02-12 | 17.62 | 17.62 | 17.48 | 17.62 | +0.399% | 35,547 | -13.110% |
| 2026-02-11 | 17.57 | 17.59 | 17.50 | 17.55 | -0.085% | 13,423 | -12.764% |
| 2026-02-10 | 17.58 | 17.58 | 17.52 | 17.57 | +0.085% | 78,923 | -12.838% |
| 2026-02-09 | 17.57 | 17.58 | 17.46 | 17.55 | +0.114% | 96,843 | -12.764% |
| 2026-02-06 | 17.52 | 17.58 | 17.47 | 17.53 | +0.171% | 52,246 | -12.664% |
| 2026-02-05 | 17.45 | 17.52 | 17.38 | 17.50 | +0.229% | 42,264 | -12.514% |
| 2026-02-04 | 17.51 | 17.53 | 17.41 | 17.46 | -0.286% | 24,012 | -12.314% |
| 2026-02-03 | 17.55 | 17.55 | 17.43 | 17.51 | -0.057% | 25,869 | -12.564% |
| 2026-02-02 | 17.56 | 17.56 | 17.46 | 17.52 | +0.057% | 26,108 | -12.614% |
| 2026-01-30 | 17.48 | 17.54 | 17.44 | 17.51 | 0.000% | 34,534 | -12.564% |
| 2026-01-29 | 17.48 | 17.52 | 17.45 | 17.51 | +0.172% | 35,233 | -12.564% |
| 2026-01-28 | 17.55 | 17.57 | 17.35 | 17.48 | -0.399% | 91,698 | -12.414% |
| 2026-01-27 | 17.54 | 17.58 | 17.46 | 17.55 | +0.286% | 145,120 | -12.764% |
| 2026-01-26 | 17.64 | 17.71 | 17.48 | 17.50 | -0.568% | 110,954 | -12.514% |
| 2026-01-23 | 17.59 | 17.70 | 17.45 | 17.60 | +0.285% | 365,856 | -13.011% |
| 2026-01-22 | 17.57 | 17.65 | 17.52 | 17.55 | -0.057% | 44,917 | -12.764% |
| 2026-01-21 | 17.47 | 17.59 | 17.36 | 17.56 | +0.400% | 18,968 | -12.813% |
| 2026-01-20 | 17.45 | 17.49 | 17.28 | 17.49 | -0.512% | 36,795 | -12.464% |
| 2026-01-16 | 17.56 | 17.59 | 17.49 | 17.58 | -0.284% | 27,803 | -12.912% |
| 2026-01-15 | 17.55 | 17.70 | 17.49 | 17.63 | +0.284% | 18,728 | -13.159% |
| 2026-01-14 | 17.56 | 17.64 | 17.46 | 17.58 | -0.057% | 21,526 | -12.912% |
| 2026-01-13 | 17.64 | 17.64 | 17.45 | 17.59 | 0.000% | 21,231 | -12.962% |
| 2026-01-12 | 17.50 | 17.63 | 17.35 | 17.59 | 0.000% | 25,707 | -12.962% |
| 2026-01-09 | 17.50 | 17.60 | 17.46 | 17.59 | +0.342% | 42,663 | -12.962% |
| 2026-01-08 | 17.52 | 17.62 | 17.52 | 17.53 | -0.511% | 19,075 | -12.664% |
| 2026-01-07 | 17.65 | 17.65 | 17.54 | 17.62 | 0.000% | 17,181 | -13.110% |
| 2026-01-06 | 17.67 | 17.68 | 17.42 | 17.62 | -0.283% | 17,551 | -13.110% |
| 2026-01-05 | 17.67 | 17.84 | 17.64 | 17.67 | -0.282% | 35,565 | -13.356% |
| 2026-01-02 | 17.54 | 17.76 | 17.50 | 17.72 | +1.431% | 32,295 | -13.600% |
| 2025-12-31 | 17.33 | 17.47 | 17.30 | 17.47 | +0.345% | 23,610 | -12.364% |
| 2025-12-30 | 17.32 | 17.44 | 17.31 | 17.41 | +0.346% | 19,440 | -12.062% |
| 2025-12-29 | 17.25 | 17.39 | 17.24 | 17.35 | +0.231% | 35,258 | -11.758% |
| 2025-12-26 | 17.28 | 17.36 | 17.27 | 17.31 | +0.290% | 17,471 | -11.554% |
| 2025-12-24 | 17.26 | 17.27 | 17.21 | 17.26 | +0.291% | 26,260 | -11.298% |
| 2025-12-23 | 17.34 | 17.35 | 17.16 | 17.21 | -0.750% | 39,518 | -11.040% |
| 2025-12-22 | 17.47 | 17.49 | 17.32 | 17.34 | -0.630% | 38,537 | -11.707% |
| 2025-12-19 | 17.44 | 17.51 | 17.39 | 17.45 | -0.286% | 15,498 | -12.264% |
| 2025-12-18 | 17.47 | 17.55 | 17.44 | 17.50 | +0.517% | 25,817 | -12.514% |
| 2025-12-17 | 17.42 | 17.48 | 17.37 | 17.41 | -0.514% | 19,274 | -12.062% |
| 2025-12-16 | 17.35 | 17.50 | 17.35 | 17.50 | +0.517% | 30,605 | -12.514% |
| 2025-12-15 | 17.40 | 17.47 | 17.38 | 17.41 | -1.527% | 31,387 | -12.062% |
| 2025-12-12 | 17.70 | 17.70 | 17.58 | 17.68 | -0.450% | 30,715 | -13.405% |
| 2025-12-11 | 17.48 | 17.88 | 17.48 | 17.76 | +1.777% | 124,469 | -13.795% |
| 2025-12-10 | 17.41 | 17.51 | 17.33 | 17.45 | +0.345% | 28,630 | -12.264% |
| 2025-12-09 | 17.37 | 17.44 | 17.35 | 17.39 | +0.520% | 157,747 | -11.961% |
| 2025-12-08 | 17.30 | 17.36 | 17.22 | 17.30 | +0.232% | 16,157 | -11.503% |
| 2025-12-05 | 17.34 | 17.43 | 17.23 | 17.26 | -0.461% | 63,385 | -11.298% |
| 2025-12-04 | 17.39 | 17.46 | 17.31 | 17.34 | -0.345% | 50,265 | -11.707% |
| 2025-12-03 | 17.34 | 17.43 | 17.34 | 17.40 | +0.462% | 22,516 | -12.011% |
| 2025-12-02 | 17.38 | 17.38 | 17.27 | 17.32 | 0.000% | 11,192 | -11.605% |
| 2025-12-01 | 17.35 | 17.39 | 17.25 | 17.32 | -0.631% | 39,598 | -11.605% |
| 2025-11-28 | 17.52 | 17.52 | 17.43 | 17.43 | -0.057% | 13,990 | -12.163% |
| 2025-11-26 | 17.48 | 17.51 | 17.41 | 17.44 | +0.115% | 22,485 | -12.213% |
| 2025-11-25 | 17.40 | 17.50 | 17.28 | 17.42 | +0.288% | 29,113 | -12.113% |
| 2025-11-24 | 17.28 | 17.42 | 17.20 | 17.37 | +0.754% | 18,560 | -11.860% |
| 2025-11-21 | 17.19 | 17.34 | 17.08 | 17.24 | +0.642% | 26,289 | -11.195% |
| 2025-11-20 | 17.31 | 17.41 | 17.01 | 17.13 | -0.638% | 63,335 | -10.625% |
| 2025-11-19 | 17.31 | 17.46 | 17.17 | 17.24 | -0.347% | 68,056 | -11.195% |
| 2025-11-18 | 17.47 | 17.52 | 17.25 | 17.30 | -1.368% | 98,749 | -11.503% |
| 2025-11-17 | 17.75 | 17.76 | 17.37 | 17.54 | -1.183% | 55,726 | -12.714% |
| 2025-11-14 | 17.73 | 17.82 | 17.72 | 17.75 | -0.337% | 34,016 | -13.746% |
| 2025-11-13 | 18.07 | 18.07 | 17.79 | 17.81 | -1.330% | 26,427 | -14.037% |
| 2025-11-12 | 18.20 | 18.23 | 17.99 | 18.05 | -0.770% | 21,715 | -15.180% |
| 2025-11-11 | 18.20 | 18.27 | 18.12 | 18.19 | +0.165% | 33,082 | -15.833% |
| 2025-11-10 | 18.05 | 18.19 | 18.02 | 18.16 | +0.777% | 42,226 | -15.694% |
| 2025-11-07 | 18.02 | 18.03 | 17.90 | 18.02 | 0.000% | 40,595 | -15.039% |
| 2025-11-06 | 17.91 | 18.10 | 17.72 | 18.02 | +0.896% | 32,303 | -15.039% |
| 2025-11-05 | 17.79 | 17.95 | 17.79 | 17.86 | +0.393% | 15,547 | -14.278% |
| 2025-11-04 | 17.80 | 17.82 | 17.68 | 17.79 | -0.336% | 95,704 | -13.940% |
| 2025-11-03 | 18.11 | 18.12 | 17.80 | 17.85 | -1.108% | 59,251 | -14.230% |
| 2025-10-31 | 18.29 | 18.29 | 18.05 | 18.05 | -0.824% | 30,928 | -15.180% |
| 2025-10-30 | 18.36 | 18.36 | 18.20 | 18.20 | -0.546% | 25,777 | -15.879% |
| 2025-10-29 | 18.45 | 18.45 | 18.30 | 18.30 | -0.489% | 7,803 | -16.339% |
| 2025-10-28 | 18.51 | 18.51 | 18.39 | 18.39 | -0.217% | 3,669 | -16.748% |
| 2025-10-27 | 18.33 | 18.48 | 18.33 | 18.43 | +0.436% | 12,749 | -16.929% |
| 2025-10-24 | 18.36 | 18.39 | 18.29 | 18.35 | +0.548% | 11,185 | -16.567% |
| 2025-10-23 | 18.35 | 18.39 | 18.24 | 18.25 | -0.545% | 10,569 | -16.110% |
| 2025-10-22 | 18.43 | 18.50 | 18.34 | 18.35 | -0.811% | 18,998 | -16.567% |
| 2025-10-21 | 18.52 | 18.61 | 18.50 | 18.50 | +0.271% | 8,323 | -17.243% |
| 2025-10-20 | 18.45 | 18.52 | 18.40 | 18.45 | +0.545% | 5,645 | -17.019% |
| 2025-10-17 | 18.35 | 18.40 | 18.14 | 18.35 | -0.163% | 23,633 | -16.567% |
| 2025-10-16 | 18.58 | 18.58 | 18.35 | 18.38 | -0.541% | 5,220 | -16.703% |
| 2025-10-15 | 18.51 | 18.59 | 18.43 | 18.48 | +0.326% | 11,465 | -17.154% |
| 2025-10-14 | 18.50 | 18.55 | 18.32 | 18.42 | -0.540% | 119,458 | -16.884% |
| 2025-10-13 | 18.38 | 18.53 | 18.34 | 18.52 | +0.817% | 11,243 | -17.333% |
| 2025-10-10 | 18.47 | 18.57 | 18.30 | 18.37 | -0.541% | 18,964 | -16.658% |
| 2025-10-09 | 18.56 | 18.56 | 18.33 | 18.47 | -0.162% | 24,148 | -17.109% |
| 2025-10-08 | 18.54 | 18.60 | 18.50 | 18.50 | -0.323% | 20,132 | -17.243% |
| 2025-10-07 | 18.61 | 18.61 | 18.47 | 18.56 | 0.000% | 11,554 | -17.511% |
| 2025-10-06 | 18.61 | 18.61 | 18.44 | 18.56 | -0.215% | 5,010 | -17.511% |
| 2025-10-03 | 18.48 | 18.64 | 18.47 | 18.60 | +0.649% | 19,376 | -17.688% |
| 2025-10-02 | 18.67 | 18.67 | 18.44 | 18.48 | -0.699% | 19,486 | -17.154% |
| 2025-10-01 | 18.37 | 18.65 | 18.36 | 18.61 | +1.917% | 29,716 | -17.732% |
| 2025-09-30 | 18.41 | 18.41 | 18.25 | 18.26 | -1.297% | 40,877 | -16.156% |
| 2025-09-29 | 18.54 | 18.58 | 18.44 | 18.50 | -0.268% | 15,772 | -17.243% |
| 2025-09-26 | 18.54 | 18.55 | 18.46 | 18.55 | +0.052% | 11,977 | -17.465% |
| 2025-09-25 | 18.66 | 18.72 | 18.40 | 18.54 | -0.643% | 28,747 | -17.422% |
| 2025-09-24 | 18.77 | 18.80 | 18.63 | 18.66 | -0.480% | 6,637 | -17.953% |
| 2025-09-23 | 18.75 | 18.77 | 18.67 | 18.75 | -0.160% | 9,128 | -18.347% |
| 2025-09-22 | 18.96 | 19.01 | 18.78 | 18.78 | -1.054% | 22,021 | -18.477% |
| 2025-09-19 | 19.04 | 19.04 | 18.91 | 18.98 | -0.105% | 14,103 | -19.336% |
| 2025-09-18 | 19.09 | 19.09 | 19.00 | 19.00 | -0.498% | 19,629 | -19.421% |
| 2025-09-17 | 19.16 | 19.16 | 19.06 | 19.09 | +0.026% | 8,887 | -19.822% |
| 2025-09-16 | 19.09 | 19.11 | 19.06 | 19.09 | -0.125% | 20,118 | -19.801% |
| 2025-09-15 | 19.02 | 19.20 | 18.90 | 19.11 | -0.293% | 19,032 | -19.901% |
| 2025-09-12 | 19.18 | 19.25 | 19.06 | 19.17 | +0.262% | 36,373 | -20.136% |
| 2025-09-11 | 19.14 | 19.30 | 19.06 | 19.12 | +0.315% | 23,365 | -19.927% |
| 2025-09-10 | 19.04 | 19.12 | 19.00 | 19.06 | +0.421% | 10,142 | -19.675% |
| 2025-09-09 | 19.06 | 19.06 | 18.91 | 18.98 | -0.105% | 24,470 | -19.336% |
| 2025-09-08 | 18.96 | 19.06 | 18.89 | 19.00 | +0.529% | 20,551 | -19.421% |
| 2025-09-05 | 18.75 | 18.99 | 18.75 | 18.90 | +1.504% | 16,683 | -18.995% |
| 2025-09-04 | 18.60 | 18.62 | 18.58 | 18.62 | +0.431% | 8,215 | -17.777% |
| 2025-09-03 | 18.46 | 18.54 | 18.46 | 18.54 | +0.706% | 7,013 | -17.422% |
| 2025-09-02 | 18.30 | 18.50 | 18.30 | 18.41 | +0.382% | 33,748 | -16.839% |
| 2025-08-29 | 18.55 | 18.55 | 18.27 | 18.34 | -0.704% | 52,048 | -16.521% |
| 2025-08-28 | 18.53 | 18.53 | 18.45 | 18.47 | -0.054% | 10,727 | -17.109% |
| 2025-08-27 | 18.45 | 18.52 | 18.37 | 18.48 | +0.271% | 23,470 | -17.154% |
| 2025-08-26 | 18.48 | 18.50 | 18.39 | 18.43 | 0.000% | 17,786 | -16.929% |
| 2025-08-25 | 18.52 | 18.53 | 18.43 | 18.43 | -0.486% | 12,266 | -16.929% |
| 2025-08-22 | 18.35 | 18.54 | 18.33 | 18.52 | +1.116% | 17,254 | -17.333% |
| 2025-08-21 | 18.34 | 18.35 | 18.28 | 18.32 | +0.031% | 9,057 | -16.410% |
| 2025-08-20 | 18.30 | 18.40 | 18.28 | 18.31 | +0.219% | 9,890 | -16.384% |
| 2025-08-19 | 18.16 | 18.29 | 18.16 | 18.27 | +0.606% | 23,386 | -16.201% |
| 2025-08-18 | 18.10 | 18.18 | 18.09 | 18.16 | +0.331% | 19,588 | -15.694% |
| 2025-08-15 | 18.16 | 18.19 | 18.00 | 18.10 | -0.330% | 33,025 | -15.414% |
| 2025-08-14 | 18.25 | 18.26 | 18.16 | 18.16 | -0.602% | 15,322 | -15.694% |
| 2025-08-13 | 18.06 | 18.27 | 18.04 | 18.27 | +1.331% | 26,186 | -16.201% |
| 2025-08-12 | 18.02 | 18.10 | 18.01 | 18.03 | +0.167% | 14,031 | -15.086% |
| 2025-08-11 | 17.94 | 18.00 | 17.94 | 18.00 | +0.446% | 7,329 | -14.944% |
| 2025-08-08 | 17.85 | 17.94 | 17.82 | 17.92 | +0.448% | 20,459 | -14.565% |
| 2025-08-07 | 18.02 | 18.13 | 17.84 | 17.84 | -0.668% | 35,594 | -14.182% |
| 2025-08-06 | 18.07 | 18.17 | 17.96 | 17.96 | -0.664% | 14,088 | -14.755% |
| 2025-08-05 | 18.08 | 18.18 | 18.08 | 18.08 | -0.276% | 33,596 | -15.321% |
| 2025-08-04 | 17.99 | 18.19 | 17.99 | 18.13 | +0.890% | 15,830 | -15.554% |
| 2025-08-01 | 17.92 | 18.00 | 17.91 | 17.97 | -0.388% | 20,178 | -14.802% |
| 2025-07-31 | 17.76 | 18.06 | 17.76 | 18.04 | +1.462% | 75,998 | -15.133% |
| 2025-07-30 | 17.84 | 17.92 | 17.77 | 17.78 | -0.336% | 28,592 | -13.892% |
| 2025-07-29 | 17.81 | 17.88 | 17.77 | 17.84 | +0.450% | 15,635 | -14.182% |
| 2025-07-28 | 17.88 | 17.88 | 17.76 | 17.76 | -0.727% | 19,839 | -13.795% |
| 2025-07-25 | 17.82 | 17.89 | 17.77 | 17.89 | +0.704% | 12,842 | -14.421% |
| 2025-07-24 | 17.76 | 17.77 | 17.72 | 17.77 | +0.254% | 25,574 | -13.819% |
| 2025-07-23 | 17.80 | 17.80 | 17.66 | 17.72 | -0.281% | 43,932 | -13.600% |
| 2025-07-22 | 17.70 | 17.80 | 17.70 | 17.77 | +0.056% | 17,865 | -13.844% |
| 2025-07-21 | 17.80 | 17.89 | 17.72 | 17.76 | -0.112% | 19,433 | -13.796% |
| 2025-07-18 | 17.80 | 17.86 | 17.75 | 17.78 | +0.056% | 8,580 | -13.892% |
| 2025-07-17 | 17.65 | 17.79 | 17.65 | 17.77 | +0.680% | 12,721 | -13.844% |
| 2025-07-16 | 17.68 | 17.72 | 17.62 | 17.65 | -0.282% | 15,279 | -13.258% |
| 2025-07-15 | 17.88 | 17.88 | 17.70 | 17.70 | -0.673% | 20,140 | -13.503% |
| 2025-07-14 | 17.96 | 18.00 | 17.80 | 17.82 | -0.669% | 11,449 | -14.085% |
| 2025-07-11 | 17.99 | 18.05 | 17.86 | 17.94 | -0.609% | 8,526 | -14.660% |
| 2025-07-10 | 17.88 | 18.05 | 17.87 | 18.05 | +0.951% | 13,908 | -15.180% |
| 2025-07-09 | 17.74 | 17.88 | 17.74 | 17.88 | +0.789% | 9,463 | -14.374% |
| 2025-07-08 | 17.72 | 17.74 | 17.59 | 17.74 | +0.113% | 8,795 | -13.698% |
| 2025-07-07 | 17.75 | 17.82 | 17.65 | 17.72 | +0.056% | 28,455 | -13.600% |
| 2025-07-03 | 17.67 | 17.75 | 17.67 | 17.71 | +0.340% | 11,667 | -13.552% |
| 2025-07-02 | 17.46 | 17.73 | 17.41 | 17.65 | +1.088% | 43,685 | -13.258% |
| 2025-07-01 | 17.24 | 17.47 | 17.24 | 17.46 | +1.276% | 22,543 | -12.314% |
| 2025-06-30 | 17.26 | 17.32 | 17.21 | 17.24 | -0.116% | 108,546 | -11.195% |
| 2025-06-27 | 17.31 | 17.45 | 17.26 | 17.26 | -0.289% | 54,057 | -11.298% |
| 2025-06-26 | 17.25 | 17.40 | 17.25 | 17.31 | +0.640% | 17,245 | -11.554% |
| 2025-06-25 | 17.23 | 17.29 | 17.16 | 17.20 | -0.058% | 26,979 | -10.988% |
| 2025-06-24 | 17.23 | 17.36 | 17.18 | 17.21 | +0.116% | 37,224 | -11.040% |
| 2025-06-23 | 17.15 | 17.23 | 17.10 | 17.19 | +0.350% | 259,222 | -10.937% |
| 2025-06-20 | 17.05 | 17.23 | 17.05 | 17.13 | +0.263% | 24,560 | -10.625% |
| 2025-06-18 | 17.11 | 17.13 | 17.05 | 17.09 | +0.264% | 33,017 | -10.389% |
| 2025-06-17 | 17.09 | 17.09 | 17.01 | 17.04 | -0.117% | 23,324 | -10.153% |
| 2025-06-16 | 17.11 | 17.20 | 17.02 | 17.06 | -0.176% | 46,508 | -10.258% |
| 2025-06-13 | 17.20 | 17.20 | 17.03 | 17.09 | -1.951% | 30,687 | -10.415% |
| 2025-06-12 | 17.48 | 17.52 | 17.38 | 17.43 | -0.057% | 20,635 | -12.163% |
| 2025-06-11 | 17.53 | 17.63 | 17.43 | 17.44 | -0.400% | 46,773 | -12.213% |
| 2025-06-10 | 17.52 | 17.56 | 17.49 | 17.51 | 0.000% | 34,625 | -12.564% |
| 2025-06-09 | 17.50 | 17.56 | 17.46 | 17.51 | +0.229% | 41,284 | -12.564% |
| 2025-06-06 | 17.56 | 17.56 | 17.46 | 17.47 | -0.285% | 8,586 | -12.364% |
| 2025-06-05 | 17.54 | 17.65 | 17.47 | 17.52 | +0.286% | 55,713 | -12.614% |
| 2025-06-04 | 17.59 | 17.63 | 17.46 | 17.47 | -0.172% | 106,711 | -12.364% |
| 2025-06-03 | 17.46 | 17.65 | 17.46 | 17.50 | +0.287% | 34,714 | -12.515% |
| 2025-06-02 | 17.55 | 17.55 | 17.31 | 17.45 | -0.400% | 12,581 | -12.264% |
| 2025-05-30 | 17.48 | 17.61 | 17.36 | 17.52 | +0.401% | 107,361 | -12.614% |
| 2025-05-29 | 17.55 | 17.55 | 17.41 | 17.45 | -0.114% | 20,970 | -12.264% |
| 2025-05-28 | 17.56 | 17.71 | 17.44 | 17.47 | -0.626% | 19,121 | -12.364% |
| 2025-05-27 | 17.67 | 17.70 | 17.52 | 17.58 | +0.630% | 108,223 | -12.912% |
| 2025-05-23 | 17.55 | 17.58 | 17.38 | 17.47 | -0.171% | 49,059 | -12.364% |
| 2025-05-22 | 17.53 | 17.58 | 17.41 | 17.50 | -0.114% | 113,082 | -12.514% |
| 2025-05-21 | 17.77 | 17.80 | 17.44 | 17.52 | -1.573% | 69,328 | -12.614% |
| 2025-05-20 | 17.76 | 17.95 | 17.61 | 17.80 | +0.793% | 168,968 | -13.989% |
| 2025-05-19 | 17.27 | 17.66 | 17.23 | 17.66 | +1.436% | 37,268 | -13.307% |
| 2025-05-16 | 17.42 | 17.46 | 17.20 | 17.41 | +0.230% | 52,943 | -12.062% |
| 2025-05-15 | 17.31 | 17.46 | 17.30 | 17.37 | +0.289% | 14,127 | -11.860% |
| 2025-05-14 | 17.52 | 17.65 | 17.30 | 17.32 | -1.085% | 21,506 | -11.605% |
| 2025-05-13 | 17.65 | 17.65 | 17.50 | 17.51 | -0.341% | 9,093 | -12.564% |
| 2025-05-12 | 17.69 | 17.72 | 17.53 | 17.57 | -0.114% | 19,867 | -12.863% |
| 2025-05-09 | 17.65 | 17.73 | 17.40 | 17.59 | -0.340% | 17,385 | -12.962% |
| 2025-05-08 | 17.84 | 17.88 | 17.65 | 17.65 | -0.787% | 7,566 | -13.258% |
| 2025-05-07 | 17.63 | 17.82 | 17.60 | 17.79 | +1.368% | 26,284 | -13.940% |
| 2025-05-06 | 17.33 | 17.55 | 17.12 | 17.55 | +1.094% | 17,981 | -12.764% |
| 2025-05-05 | 17.47 | 17.47 | 17.21 | 17.36 | -0.630% | 55,392 | -11.809% |
| 2025-05-02 | 17.30 | 17.58 | 17.25 | 17.47 | +0.808% | 33,413 | -12.364% |
| 2025-05-01 | 17.32 | 17.39 | 17.12 | 17.33 | +0.464% | 56,119 | -11.656% |
| 2025-04-30 | 17.27 | 17.35 | 17.13 | 17.25 | -0.634% | 33,251 | -11.246% |
| 2025-04-29 | 17.21 | 17.46 | 17.20 | 17.36 | +0.115% | 90,328 | -11.809% |
| 2025-04-28 | 17.41 | 17.43 | 17.26 | 17.34 | -0.173% | 25,306 | -11.707% |
| 2025-04-25 | 17.39 | 17.50 | 17.26 | 17.37 | 0.000% | 40,377 | -11.860% |
| 2025-04-24 | 17.09 | 17.46 | 17.09 | 17.37 | +1.877% | 27,545 | -11.860% |
| 2025-04-23 | 16.90 | 17.14 | 16.87 | 17.05 | +1.913% | 101,556 | -10.205% |
| 2025-04-22 | 16.61 | 16.84 | 16.60 | 16.73 | +0.844% | 257,359 | -8.488% |
| 2025-04-21 | 16.60 | 16.65 | 16.40 | 16.59 | -1.660% | 109,461 | -7.715% |
| 2025-04-17 | 16.74 | 16.97 | 16.74 | 16.87 | +0.777% | 63,637 | -9.247% |
| 2025-04-16 | 16.75 | 17.03 | 16.70 | 16.74 | -1.064% | 94,619 | -8.542% |
| 2025-04-15 | 16.93 | 17.13 | 16.81 | 16.92 | 0.000% | 45,753 | -9.515% |