KKRT
KKR & Co. Inc. 6.875% Subordinated Notes due 2065
stockNYSEStructured Product
Market OpenOct 5, 2026 11:41:07 AM EDT
22.65USD+0.689%(+0.15)11,326
KKRT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.53 | 22.69 | 22.53 | 22.65 | +0.801% | 11,326 | 0.000% |
| 2026-10-02 | 22.60 | 22.99 | 22.30 | 22.47 | -0.399% | 96,005 | +0.801% |
| 2026-10-01 | 22.61 | 22.98 | 22.30 | 22.56 | +0.849% | 66,364 | +0.399% |
| 2026-09-30 | 22.64 | 22.96 | 22.28 | 22.37 | -0.178% | 131,347 | +1.252% |
| 2026-09-29 | 22.89 | 22.90 | 22.24 | 22.41 | -1.667% | 65,523 | +1.071% |
| 2026-09-28 | 23.17 | 23.17 | 22.74 | 22.79 | -1.427% | 78,465 | -0.614% |
| 2026-09-25 | 23.17 | 23.23 | 22.94 | 23.12 | +0.173% | 30,843 | -2.033% |
| 2026-09-24 | 22.87 | 23.18 | 22.85 | 23.08 | +0.304% | 24,556 | -1.863% |
| 2026-09-23 | 22.99 | 23.22 | 22.79 | 23.01 | 0.000% | 48,689 | -1.565% |
| 2026-09-22 | 23.17 | 23.27 | 22.90 | 23.01 | -0.217% | 54,823 | -1.565% |
| 2026-09-21 | 22.94 | 23.29 | 22.91 | 23.06 | +0.963% | 48,006 | -1.778% |
| 2026-09-18 | 23.18 | 23.26 | 22.70 | 22.84 | -1.552% | 46,369 | -0.832% |
| 2026-09-17 | 23.28 | 23.29 | 22.93 | 23.20 | -0.429% | 39,432 | -2.371% |
| 2026-09-16 | 23.13 | 23.30 | 22.91 | 23.30 | +1.437% | 54,412 | -2.790% |
| 2026-09-15 | 22.85 | 22.97 | 22.52 | 22.97 | +1.413% | 82,073 | -1.393% |
| 2026-09-14 | 23.12 | 23.20 | 22.52 | 22.65 | -1.522% | 103,429 | 0.000% |
| 2026-09-11 | 23.26 | 23.26 | 23.00 | 23.00 | -0.519% | 62,273 | -1.522% |
| 2026-09-10 | 23.20 | 23.29 | 23.00 | 23.12 | -0.345% | 77,517 | -2.033% |
| 2026-09-09 | 23.18 | 23.30 | 23.11 | 23.20 | +0.389% | 136,584 | -2.371% |
| 2026-09-08 | 23.21 | 23.36 | 23.09 | 23.11 | -0.773% | 51,468 | -1.990% |
| 2026-09-04 | 23.17 | 23.44 | 23.10 | 23.29 | +0.540% | 65,887 | -2.748% |
| 2026-09-03 | 23.33 | 23.44 | 23.15 | 23.16 | -0.750% | 130,697 | -2.223% |
| 2026-09-02 | 23.34 | 23.38 | 23.10 | 23.34 | +0.452% | 61,510 | -2.956% |
| 2026-09-01 | 23.37 | 23.38 | 23.05 | 23.23 | -0.620% | 63,782 | -2.518% |
| 2026-08-31 | 23.38 | 23.40 | 23.15 | 23.38 | +0.386% | 45,531 | -3.122% |
| 2026-08-28 | 23.20 | 23.29 | 23.11 | 23.29 | +0.518% | 21,185 | -2.748% |
| 2026-08-27 | 23.34 | 23.37 | 23.10 | 23.17 | -0.473% | 63,154 | -2.244% |
| 2026-08-26 | 23.25 | 23.38 | 23.20 | 23.28 | -0.428% | 74,952 | -2.706% |
| 2026-08-25 | 23.20 | 23.40 | 23.05 | 23.38 | +1.037% | 93,271 | -3.122% |
| 2026-08-24 | 23.13 | 23.19 | 23.00 | 23.14 | +0.609% | 33,781 | -2.118% |
| 2026-08-21 | 23.20 | 23.20 | 22.95 | 23.00 | -0.303% | 59,817 | -1.522% |
| 2026-08-20 | 22.89 | 23.11 | 22.81 | 23.07 | +0.611% | 71,846 | -1.821% |
| 2026-08-19 | 22.96 | 23.15 | 22.75 | 22.93 | +0.262% | 122,971 | -1.221% |
| 2026-08-18 | 22.79 | 22.94 | 22.79 | 22.87 | +0.285% | 52,615 | -0.962% |
| 2026-08-17 | 22.85 | 22.91 | 22.76 | 22.80 | -0.197% | 34,581 | -0.680% |
| 2026-08-14 | 22.71 | 22.86 | 22.70 | 22.85 | -0.868% | 59,244 | -0.875% |
| 2026-08-13 | 23.05 | 23.11 | 22.90 | 23.05 | +0.261% | 56,313 | -1.735% |
| 2026-08-12 | 22.92 | 23.04 | 22.89 | 22.99 | +0.613% | 45,471 | -1.479% |
| 2026-08-11 | 22.71 | 23.07 | 22.68 | 22.85 | +0.972% | 68,370 | -0.875% |
| 2026-08-10 | 23.08 | 23.12 | 22.50 | 22.63 | -1.651% | 192,365 | +0.088% |
| 2026-08-07 | 23.17 | 23.17 | 22.97 | 23.01 | -0.260% | 39,441 | -1.565% |
| 2026-08-06 | 23.17 | 23.25 | 23.07 | 23.07 | -0.475% | 24,643 | -1.821% |
| 2026-08-05 | 23.29 | 23.30 | 23.12 | 23.18 | -0.258% | 44,361 | -2.286% |
| 2026-08-04 | 23.33 | 23.35 | 23.20 | 23.24 | -0.215% | 74,272 | -2.539% |
| 2026-08-03 | 23.43 | 23.43 | 23.23 | 23.29 | -0.257% | 109,590 | -2.748% |
| 2026-07-31 | 23.40 | 23.44 | 23.25 | 23.35 | -0.171% | 72,028 | -2.998% |
| 2026-07-30 | 23.26 | 23.40 | 23.21 | 23.39 | +0.950% | 72,835 | -3.164% |
| 2026-07-29 | 23.22 | 23.37 | 23.12 | 23.17 | -0.515% | 73,017 | -2.244% |
| 2026-07-28 | 23.30 | 23.45 | 23.22 | 23.29 | -0.257% | 97,819 | -2.748% |
| 2026-07-27 | 23.31 | 23.39 | 23.21 | 23.35 | +0.301% | 63,631 | -2.998% |
| 2026-07-24 | 23.31 | 23.36 | 23.17 | 23.28 | +0.129% | 31,943 | -2.706% |
| 2026-07-23 | 23.24 | 23.30 | 23.11 | 23.25 | -0.172% | 79,219 | -2.581% |
| 2026-07-22 | 23.28 | 23.34 | 23.22 | 23.29 | +0.086% | 47,600 | -2.748% |
| 2026-07-21 | 23.26 | 23.33 | 23.18 | 23.27 | +0.043% | 87,039 | -2.664% |
| 2026-07-20 | 23.45 | 23.45 | 23.26 | 23.26 | -0.641% | 72,673 | -2.623% |
| 2026-07-17 | 23.45 | 23.48 | 23.28 | 23.41 | -0.256% | 82,547 | -3.246% |
| 2026-07-16 | 23.49 | 23.54 | 23.35 | 23.47 | -0.128% | 78,981 | -3.494% |
| 2026-07-15 | 23.55 | 23.57 | 23.35 | 23.50 | -0.043% | 68,920 | -3.617% |
| 2026-07-14 | 23.55 | 23.58 | 23.45 | 23.51 | +0.213% | 39,763 | -3.658% |
| 2026-07-13 | 23.58 | 23.60 | 23.34 | 23.46 | -0.424% | 39,441 | -3.453% |
| 2026-07-10 | 24.14 | 24.16 | 23.25 | 23.56 | -2.119% | 311,581 | -3.862% |
| 2026-07-09 | 24.21 | 24.21 | 24.07 | 24.07 | -0.249% | 29,539 | -5.899% |
| 2026-07-08 | 24.24 | 24.28 | 24.04 | 24.13 | -0.577% | 36,135 | -6.133% |
| 2026-07-07 | 24.35 | 24.35 | 24.24 | 24.27 | -0.329% | 45,165 | -6.675% |
| 2026-07-06 | 24.29 | 24.38 | 24.24 | 24.35 | +0.454% | 33,740 | -6.982% |
| 2026-07-02 | 24.36 | 24.40 | 24.13 | 24.24 | -0.288% | 29,966 | -6.559% |
| 2026-07-01 | 24.28 | 24.37 | 24.20 | 24.31 | +0.206% | 33,061 | -6.828% |
| 2026-06-30 | 24.49 | 24.49 | 24.05 | 24.26 | -0.655% | 241,495 | -6.636% |
| 2026-06-29 | 24.36 | 24.47 | 24.35 | 24.42 | +0.287% | 135,961 | -7.248% |
| 2026-06-26 | 24.39 | 24.50 | 24.30 | 24.35 | -0.327% | 34,744 | -6.982% |
| 2026-06-25 | 24.68 | 24.73 | 24.42 | 24.43 | -0.651% | 113,325 | -7.286% |
| 2026-06-24 | 24.82 | 24.82 | 24.58 | 24.59 | -0.365% | 58,493 | -7.889% |
| 2026-06-23 | 24.79 | 24.79 | 24.64 | 24.68 | -0.363% | 38,654 | -8.225% |
| 2026-06-22 | 24.97 | 24.97 | 24.76 | 24.77 | -0.801% | 85,355 | -8.559% |
| 2026-06-18 | 24.89 | 24.97 | 24.80 | 24.97 | +0.564% | 27,384 | -9.291% |
| 2026-06-17 | 24.76 | 24.89 | 24.70 | 24.83 | +0.283% | 50,169 | -8.780% |
| 2026-06-16 | 24.49 | 24.80 | 24.49 | 24.76 | +0.979% | 55,055 | -8.522% |
| 2026-06-15 | 24.45 | 24.70 | 24.34 | 24.52 | +0.492% | 64,897 | -7.626% |
| 2026-06-12 | 24.52 | 24.52 | 24.28 | 24.40 | -0.164% | 44,734 | -7.172% |
| 2026-06-11 | 24.51 | 24.53 | 24.32 | 24.44 | -0.407% | 132,524 | -7.324% |
| 2026-06-10 | 24.63 | 24.68 | 24.53 | 24.54 | -0.325% | 51,960 | -7.702% |
| 2026-06-09 | 24.68 | 24.68 | 24.50 | 24.62 | +0.041% | 68,346 | -8.002% |
| 2026-06-08 | 24.51 | 24.68 | 24.51 | 24.61 | +0.408% | 80,727 | -7.964% |
| 2026-06-05 | 24.60 | 24.65 | 24.46 | 24.51 | -0.487% | 49,607 | -7.589% |
| 2026-06-04 | 24.34 | 24.73 | 24.16 | 24.63 | +1.275% | 92,973 | -8.039% |
| 2026-06-03 | 24.42 | 24.42 | 24.25 | 24.32 | -0.491% | 34,966 | -6.867% |
| 2026-06-02 | 24.42 | 24.46 | 24.32 | 24.44 | +0.205% | 43,720 | -7.324% |
| 2026-06-01 | 24.55 | 24.55 | 24.17 | 24.39 | 0.000% | 95,131 | -7.134% |
| 2026-05-29 | 24.43 | 24.60 | 24.39 | 24.39 | -0.490% | 64,258 | -7.134% |
| 2026-05-28 | 24.69 | 24.74 | 24.48 | 24.51 | -0.528% | 52,221 | -7.589% |
| 2026-05-27 | 24.76 | 24.78 | 24.53 | 24.64 | 0.000% | 57,270 | -8.076% |
| 2026-05-26 | 24.66 | 24.66 | 24.45 | 24.64 | +0.367% | 30,040 | -8.076% |
| 2026-05-22 | 24.68 | 24.68 | 24.36 | 24.55 | -0.284% | 48,065 | -7.739% |
| 2026-05-21 | 24.65 | 24.75 | 24.51 | 24.62 | -0.122% | 82,186 | -8.002% |
| 2026-05-20 | 24.43 | 24.70 | 24.43 | 24.65 | +0.777% | 22,595 | -8.114% |
| 2026-05-19 | 24.42 | 24.57 | 24.35 | 24.46 | -0.204% | 67,781 | -7.400% |
| 2026-05-18 | 24.54 | 24.55 | 24.40 | 24.51 | +0.082% | 36,206 | -7.589% |
| 2026-05-15 | 24.54 | 24.58 | 24.40 | 24.49 | -1.607% | 76,443 | -7.513% |
| 2026-05-14 | 24.88 | 24.99 | 24.81 | 24.89 | +0.484% | 23,044 | -9.000% |
| 2026-05-13 | 24.90 | 24.90 | 24.68 | 24.77 | -0.402% | 23,827 | -8.559% |
| 2026-05-12 | 24.99 | 25.05 | 24.80 | 24.87 | -0.361% | 49,483 | -8.926% |
| 2026-05-11 | 25.30 | 25.32 | 24.84 | 24.96 | -1.109% | 67,217 | -9.255% |
| 2026-05-08 | 25.23 | 25.29 | 25.19 | 25.24 | +0.040% | 17,941 | -10.261% |
| 2026-05-07 | 25.18 | 25.23 | 25.18 | 25.23 | 0.000% | 23,364 | -10.226% |
| 2026-05-06 | 25.16 | 25.28 | 25.10 | 25.23 | +0.719% | 33,738 | -10.226% |
| 2026-05-05 | 25.15 | 25.24 | 25.03 | 25.05 | -0.477% | 32,414 | -9.581% |
| 2026-05-04 | 25.22 | 25.24 | 25.10 | 25.17 | -0.238% | 24,866 | -10.012% |
| 2026-05-01 | 25.15 | 25.25 | 25.15 | 25.23 | +0.558% | 16,577 | -10.226% |
| 2026-04-30 | 25.22 | 25.25 | 25.09 | 25.09 | -0.278% | 48,963 | -9.725% |
| 2026-04-29 | 25.25 | 25.25 | 25.15 | 25.16 | -0.356% | 12,740 | -9.976% |
| 2026-04-28 | 25.17 | 25.25 | 25.13 | 25.25 | +0.358% | 13,729 | -10.297% |
| 2026-04-27 | 25.17 | 25.25 | 25.07 | 25.16 | -0.159% | 26,218 | -9.976% |
| 2026-04-24 | 25.11 | 25.25 | 25.11 | 25.20 | +0.159% | 14,260 | -10.119% |
| 2026-04-23 | 25.22 | 25.34 | 25.05 | 25.16 | -0.119% | 38,150 | -9.976% |
| 2026-04-22 | 25.19 | 25.27 | 24.93 | 25.19 | +0.359% | 48,406 | -10.083% |
| 2026-04-21 | 25.25 | 25.25 | 25.01 | 25.10 | -0.417% | 32,992 | -9.761% |
| 2026-04-20 | 25.15 | 25.24 | 25.10 | 25.20 | -0.020% | 16,981 | -10.137% |
| 2026-04-17 | 25.00 | 25.21 | 24.99 | 25.21 | +1.408% | 31,618 | -10.155% |
| 2026-04-16 | 25.10 | 25.10 | 24.80 | 24.86 | -0.639% | 32,999 | -8.890% |
| 2026-04-15 | 24.90 | 25.09 | 24.88 | 25.02 | +0.482% | 27,252 | -9.472% |
| 2026-04-14 | 24.59 | 24.95 | 24.56 | 24.90 | +1.508% | 31,238 | -9.036% |
| 2026-04-13 | 24.60 | 24.60 | 24.45 | 24.53 | -0.285% | 22,521 | -7.664% |
| 2026-04-10 | 24.52 | 24.65 | 24.35 | 24.60 | +0.408% | 32,114 | -7.927% |
| 2026-04-09 | 24.10 | 24.53 | 24.09 | 24.50 | +1.702% | 56,023 | -7.551% |
| 2026-04-08 | 23.96 | 24.29 | 23.82 | 24.09 | +1.006% | 47,850 | -5.978% |
| 2026-04-07 | 23.70 | 23.90 | 23.64 | 23.85 | +0.042% | 24,903 | -5.031% |
| 2026-04-06 | 23.79 | 24.16 | 23.57 | 23.84 | +0.548% | 54,953 | -4.992% |
| 2026-04-02 | 23.37 | 23.75 | 23.30 | 23.71 | +1.282% | 42,129 | -4.471% |
| 2026-04-01 | 23.40 | 23.59 | 23.27 | 23.41 | +0.645% | 48,580 | -3.246% |
| 2026-03-31 | 23.20 | 23.41 | 22.85 | 23.26 | +0.475% | 184,059 | -2.623% |
| 2026-03-30 | 23.32 | 23.81 | 23.00 | 23.15 | -0.387% | 63,989 | -2.160% |
| 2026-03-27 | 23.50 | 23.82 | 23.17 | 23.24 | -1.232% | 78,030 | -2.539% |
| 2026-03-26 | 24.29 | 24.55 | 23.51 | 23.53 | -3.169% | 72,672 | -3.740% |
| 2026-03-25 | 24.73 | 24.95 | 24.22 | 24.30 | -1.540% | 130,093 | -6.790% |
| 2026-03-24 | 24.60 | 24.87 | 24.57 | 24.68 | -0.323% | 45,254 | -8.225% |
| 2026-03-23 | 24.80 | 24.84 | 24.61 | 24.76 | +0.446% | 29,978 | -8.522% |
| 2026-03-20 | 24.89 | 24.89 | 24.60 | 24.65 | -0.525% | 34,628 | -8.114% |
| 2026-03-19 | 24.91 | 24.98 | 24.74 | 24.78 | -0.442% | 38,261 | -8.596% |
| 2026-03-18 | 24.58 | 24.91 | 24.58 | 24.89 | +0.974% | 70,990 | -9.000% |
| 2026-03-17 | 24.91 | 24.95 | 24.60 | 24.65 | -0.605% | 67,371 | -8.114% |
| 2026-03-16 | 24.75 | 24.95 | 24.61 | 24.80 | +0.405% | 65,871 | -8.669% |
| 2026-03-13 | 24.80 | 24.81 | 24.62 | 24.70 | -0.202% | 26,076 | -8.300% |
| 2026-03-12 | 24.75 | 24.80 | 24.64 | 24.75 | 0.000% | 37,131 | -8.485% |
| 2026-03-11 | 25.10 | 25.17 | 24.72 | 24.75 | -1.158% | 40,659 | -8.485% |
| 2026-03-10 | 24.86 | 25.14 | 24.80 | 25.04 | +0.968% | 48,002 | -9.545% |
| 2026-03-09 | 24.87 | 24.87 | 24.63 | 24.80 | -0.482% | 44,915 | -8.669% |
| 2026-03-06 | 25.00 | 25.12 | 24.82 | 24.92 | -0.638% | 42,494 | -9.109% |
| 2026-03-05 | 25.11 | 25.14 | 25.01 | 25.08 | -0.040% | 15,831 | -9.689% |
| 2026-03-04 | 25.05 | 25.20 | 24.90 | 25.09 | +0.440% | 43,351 | -9.725% |
| 2026-03-03 | 25.33 | 25.33 | 24.88 | 24.98 | -1.460% | 61,727 | -9.327% |
| 2026-03-02 | 25.33 | 25.40 | 25.26 | 25.35 | +0.317% | 20,705 | -10.651% |
| 2026-02-27 | 25.42 | 25.52 | 25.09 | 25.27 | -0.590% | 146,755 | -10.368% |
| 2026-02-26 | 25.34 | 25.52 | 25.34 | 25.42 | 0.000% | 22,233 | -10.897% |
| 2026-02-25 | 25.40 | 25.47 | 25.30 | 25.42 | +0.079% | 43,754 | -10.897% |
| 2026-02-24 | 25.32 | 25.40 | 25.27 | 25.40 | +0.594% | 41,617 | -10.827% |
| 2026-02-23 | 25.50 | 25.54 | 25.22 | 25.25 | -0.591% | 67,140 | -10.297% |
| 2026-02-20 | 25.53 | 25.55 | 25.35 | 25.40 | -0.118% | 36,881 | -10.827% |
| 2026-02-19 | 25.67 | 25.67 | 25.42 | 25.43 | -0.780% | 23,874 | -10.932% |
| 2026-02-18 | 25.55 | 25.77 | 25.51 | 25.63 | +0.549% | 45,243 | -11.627% |
| 2026-02-17 | 25.34 | 25.55 | 25.33 | 25.49 | +0.592% | 44,155 | -11.142% |
| 2026-02-13 | 25.39 | 25.42 | 25.32 | 25.34 | -1.669% | 30,024 | -10.616% |
| 2026-02-12 | 25.67 | 25.80 | 25.64 | 25.77 | +0.743% | 24,551 | -12.107% |
| 2026-02-11 | 25.62 | 25.69 | 25.57 | 25.58 | +0.117% | 33,816 | -11.454% |
| 2026-02-10 | 25.62 | 25.65 | 25.53 | 25.55 | +0.078% | 14,266 | -11.350% |
| 2026-02-09 | 25.54 | 25.56 | 25.46 | 25.53 | +0.157% | 10,492 | -11.281% |
| 2026-02-06 | 25.39 | 25.57 | 25.36 | 25.49 | +0.831% | 50,976 | -11.142% |
| 2026-02-05 | 25.65 | 25.72 | 25.26 | 25.28 | -1.634% | 94,887 | -10.403% |
| 2026-02-04 | 25.66 | 25.76 | 25.64 | 25.70 | -0.272% | 32,973 | -11.868% |
| 2026-02-03 | 25.80 | 25.85 | 25.70 | 25.77 | +0.078% | 55,651 | -12.107% |
| 2026-02-02 | 25.68 | 25.80 | 25.68 | 25.75 | +0.468% | 49,672 | -12.039% |
| 2026-01-30 | 25.68 | 25.69 | 25.58 | 25.63 | +0.039% | 57,300 | -11.627% |
| 2026-01-29 | 25.68 | 25.68 | 25.59 | 25.62 | -0.039% | 95,684 | -11.593% |
| 2026-01-28 | 25.65 | 25.65 | 25.57 | 25.63 | 0.000% | 26,098 | -11.627% |
| 2026-01-27 | 25.58 | 25.64 | 25.53 | 25.63 | +0.195% | 43,837 | -11.627% |
| 2026-01-26 | 25.51 | 25.58 | 25.51 | 25.58 | +0.274% | 153,771 | -11.454% |
| 2026-01-23 | 25.46 | 25.55 | 25.40 | 25.51 | +0.196% | 29,329 | -11.211% |
| 2026-01-22 | 25.47 | 25.47 | 25.38 | 25.46 | +0.197% | 38,296 | -11.037% |
| 2026-01-21 | 25.30 | 25.42 | 25.30 | 25.41 | +0.435% | 44,694 | -10.862% |
| 2026-01-20 | 25.26 | 25.35 | 25.20 | 25.30 | -0.315% | 34,690 | -10.474% |
| 2026-01-16 | 25.35 | 25.46 | 25.35 | 25.38 | -0.197% | 34,015 | -10.757% |
| 2026-01-15 | 25.44 | 25.47 | 25.38 | 25.43 | +0.118% | 23,063 | -10.932% |
| 2026-01-14 | 25.36 | 25.41 | 25.28 | 25.40 | +0.356% | 34,885 | -10.827% |
| 2026-01-13 | 25.34 | 25.46 | 25.27 | 25.31 | -0.118% | 74,473 | -10.510% |
| 2026-01-12 | 25.47 | 25.47 | 25.32 | 25.34 | -0.393% | 192,651 | -10.616% |
| 2026-01-09 | 25.47 | 25.51 | 25.41 | 25.44 | 0.000% | 22,857 | -10.967% |
| 2026-01-08 | 25.46 | 25.48 | 25.37 | 25.44 | +0.079% | 43,151 | -10.967% |
| 2026-01-07 | 25.50 | 25.55 | 25.39 | 25.42 | -0.196% | 79,821 | -10.897% |
| 2026-01-06 | 25.51 | 25.55 | 25.40 | 25.47 | -0.157% | 52,729 | -11.072% |
| 2026-01-05 | 25.80 | 25.80 | 25.46 | 25.51 | -0.546% | 65,753 | -11.211% |
| 2026-01-02 | 25.62 | 25.75 | 25.58 | 25.65 | +0.391% | 34,860 | -11.696% |
| 2025-12-31 | 25.78 | 25.78 | 25.55 | 25.55 | -0.777% | 56,089 | -11.350% |
| 2025-12-30 | 25.84 | 25.84 | 25.72 | 25.75 | -0.194% | 9,636 | -12.039% |
| 2025-12-29 | 25.80 | 25.84 | 25.75 | 25.80 | +0.272% | 15,325 | -12.209% |
| 2025-12-26 | 25.77 | 25.77 | 25.71 | 25.73 | -0.155% | 11,222 | -11.970% |
| 2025-12-24 | 25.78 | 25.78 | 25.68 | 25.77 | +0.233% | 11,015 | -12.107% |
| 2025-12-23 | 25.79 | 25.83 | 25.70 | 25.71 | -0.078% | 9,393 | -11.902% |
| 2025-12-22 | 25.93 | 25.93 | 25.65 | 25.73 | -0.618% | 39,465 | -11.970% |
| 2025-12-19 | 25.90 | 25.90 | 25.79 | 25.89 | +0.039% | 30,104 | -12.514% |
| 2025-12-18 | 25.68 | 25.88 | 25.68 | 25.88 | +0.818% | 29,042 | -12.481% |
| 2025-12-17 | 25.70 | 25.70 | 25.63 | 25.67 | +0.078% | 30,117 | -11.765% |
| 2025-12-16 | 25.62 | 25.65 | 25.57 | 25.65 | +0.195% | 25,333 | -11.696% |
| 2025-12-15 | 25.64 | 25.66 | 25.54 | 25.60 | +0.078% | 30,811 | -11.523% |
| 2025-12-12 | 25.51 | 25.60 | 25.51 | 25.58 | +0.117% | 46,170 | -11.454% |
| 2025-12-11 | 25.72 | 25.74 | 25.44 | 25.55 | -0.117% | 161,454 | -11.350% |
| 2025-12-10 | 25.65 | 25.73 | 25.57 | 25.58 | +0.039% | 20,521 | -11.454% |
| 2025-12-09 | 25.62 | 25.74 | 25.54 | 25.57 | -0.273% | 143,673 | -11.420% |
| 2025-12-08 | 25.71 | 25.75 | 25.56 | 25.64 | -0.117% | 18,105 | -11.661% |
| 2025-12-05 | 25.80 | 25.80 | 25.57 | 25.67 | 0.000% | 153,610 | -11.765% |
| 2025-12-04 | 25.45 | 25.80 | 25.38 | 25.67 | +1.103% | 152,075 | -11.765% |
| 2025-12-03 | 25.39 | 25.42 | 25.29 | 25.39 | 0.000% | 13,569 | -10.792% |
| 2025-12-02 | 25.38 | 25.40 | 25.30 | 25.39 | +0.237% | 28,699 | -10.792% |
| 2025-12-01 | 25.41 | 25.49 | 25.26 | 25.33 | -0.432% | 78,497 | -10.580% |
| 2025-11-28 | 25.58 | 25.58 | 25.44 | 25.44 | -0.157% | 6,572 | -10.967% |
| 2025-11-26 | 25.52 | 25.58 | 25.43 | 25.48 | -0.039% | 48,472 | -11.107% |
| 2025-11-25 | 25.44 | 25.50 | 25.38 | 25.49 | 0.000% | 77,000 | -11.142% |
| 2025-11-24 | 25.49 | 25.50 | 25.35 | 25.49 | +0.791% | 33,868 | -11.142% |
| 2025-11-21 | 25.49 | 25.49 | 25.25 | 25.29 | -0.276% | 89,194 | -10.439% |
| 2025-11-20 | 25.46 | 25.57 | 25.30 | 25.36 | -0.705% | 111,188 | -10.686% |
| 2025-11-19 | 25.50 | 25.56 | 25.40 | 25.54 | +0.157% | 76,722 | -11.316% |
| 2025-11-18 | 25.60 | 25.60 | 25.40 | 25.50 | 0.000% | 34,549 | -11.176% |
| 2025-11-17 | 25.74 | 25.77 | 25.50 | 25.50 | -0.971% | 71,038 | -11.176% |
| 2025-11-14 | 25.59 | 25.81 | 25.45 | 25.75 | -0.923% | 114,297 | -12.039% |
| 2025-11-13 | 26.03 | 26.03 | 25.85 | 25.99 | +0.077% | 59,656 | -12.851% |
| 2025-11-12 | 26.09 | 26.15 | 25.97 | 25.97 | -0.154% | 27,179 | -12.784% |
| 2025-11-11 | 26.10 | 26.14 | 26.00 | 26.01 | -0.268% | 20,085 | -12.918% |
| 2025-11-10 | 25.98 | 26.08 | 25.95 | 26.08 | +0.734% | 27,639 | -13.152% |
| 2025-11-07 | 25.81 | 25.99 | 25.71 | 25.89 | +0.310% | 110,730 | -12.514% |
| 2025-11-06 | 25.68 | 25.93 | 25.64 | 25.81 | +0.624% | 128,854 | -12.243% |
| 2025-11-05 | 25.65 | 25.68 | 25.62 | 25.65 | +0.078% | 42,506 | -11.696% |
| 2025-11-04 | 25.74 | 25.74 | 25.53 | 25.63 | -0.234% | 52,569 | -11.627% |
| 2025-11-03 | 25.70 | 25.75 | 25.62 | 25.69 | +0.273% | 32,839 | -11.833% |
| 2025-10-31 | 25.72 | 25.74 | 25.59 | 25.62 | -0.543% | 36,679 | -11.593% |
| 2025-10-30 | 25.78 | 25.81 | 25.70 | 25.76 | 0.000% | 29,235 | -12.073% |
| 2025-10-29 | 25.74 | 25.76 | 25.67 | 25.76 | +0.078% | 42,280 | -12.073% |
| 2025-10-28 | 25.70 | 25.76 | 25.70 | 25.74 | 0.000% | 24,001 | -12.005% |
| 2025-10-27 | 25.63 | 25.75 | 25.62 | 25.74 | +0.665% | 47,256 | -12.005% |
| 2025-10-24 | 25.83 | 25.83 | 25.54 | 25.57 | -0.815% | 373,961 | -11.420% |
| 2025-10-23 | 25.86 | 25.86 | 25.61 | 25.78 | 0.000% | 66,004 | -12.141% |
| 2025-10-22 | 25.97 | 25.97 | 25.78 | 25.78 | -0.463% | 17,066 | -12.141% |
| 2025-10-21 | 25.94 | 25.99 | 25.90 | 25.90 | -0.154% | 13,671 | -12.548% |
| 2025-10-20 | 25.99 | 25.99 | 25.87 | 25.94 | +0.116% | 43,468 | -12.683% |
| 2025-10-17 | 25.99 | 26.01 | 25.90 | 25.91 | -0.116% | 90,494 | -12.582% |
| 2025-10-16 | 26.00 | 26.04 | 25.94 | 25.94 | -0.192% | 28,348 | -12.683% |
| 2025-10-15 | 25.98 | 26.00 | 25.90 | 25.99 | +0.239% | 41,157 | -12.851% |
| 2025-10-14 | 26.04 | 26.04 | 25.85 | 25.93 | -0.200% | 19,015 | -12.643% |
| 2025-10-13 | 26.03 | 26.04 | 25.90 | 25.98 | +0.077% | 24,232 | -12.818% |
| 2025-10-10 | 26.03 | 26.04 | 25.91 | 25.96 | -0.231% | 23,723 | -12.750% |
| 2025-10-09 | 25.98 | 26.02 | 25.90 | 26.02 | +0.154% | 27,585 | -12.952% |
| 2025-10-08 | 26.02 | 26.02 | 25.90 | 25.98 | +0.039% | 50,710 | -12.818% |
| 2025-10-07 | 26.11 | 26.11 | 25.91 | 25.97 | -0.269% | 30,914 | -12.784% |
| 2025-10-06 | 25.90 | 26.06 | 25.90 | 26.04 | +0.077% | 40,128 | -13.018% |
| 2025-10-03 | 26.06 | 26.09 | 26.01 | 26.02 | +0.038% | 29,440 | -12.952% |
| 2025-10-02 | 26.03 | 26.08 | 25.99 | 26.01 | -0.038% | 17,060 | -12.918% |
| 2025-10-01 | 25.86 | 26.02 | 25.86 | 26.02 | +0.270% | 42,679 | -12.952% |
| 2025-09-30 | 25.85 | 26.00 | 25.78 | 25.95 | +0.232% | 618,542 | -12.717% |
| 2025-09-29 | 25.92 | 25.97 | 25.76 | 25.89 | -0.116% | 78,652 | -12.514% |
| 2025-09-26 | 25.87 | 25.94 | 25.84 | 25.92 | +0.387% | 32,757 | -12.616% |
| 2025-09-25 | 25.85 | 25.89 | 25.71 | 25.82 | 0.000% | 91,841 | -12.277% |
| 2025-09-24 | 26.07 | 26.07 | 25.75 | 25.82 | -0.654% | 133,714 | -12.277% |
| 2025-09-23 | 26.04 | 26.09 | 25.87 | 25.99 | -0.154% | 72,832 | -12.851% |
| 2025-09-22 | 25.79 | 26.04 | 25.71 | 26.03 | +1.284% | 90,241 | -12.985% |
| 2025-09-19 | 25.83 | 25.84 | 25.69 | 25.70 | -0.388% | 419,427 | -11.868% |
| 2025-09-18 | 25.99 | 25.99 | 25.70 | 25.80 | -0.501% | 73,336 | -12.209% |
| 2025-09-17 | 26.15 | 26.15 | 25.93 | 25.93 | -0.651% | 70,226 | -12.649% |
| 2025-09-16 | 26.14 | 26.14 | 25.97 | 26.10 | -0.038% | 81,102 | -13.218% |
| 2025-09-15 | 26.06 | 26.16 | 26.03 | 26.11 | +0.423% | 30,469 | -13.252% |
| 2025-09-12 | 26.00 | 26.08 | 25.95 | 26.00 | 0.000% | 446,484 | -12.885% |
| 2025-09-11 | 25.85 | 26.00 | 25.77 | 26.00 | +0.619% | 207,398 | -12.885% |
| 2025-09-10 | 25.93 | 25.93 | 25.76 | 25.84 | -0.077% | 55,092 | -12.345% |
| 2025-09-09 | 25.95 | 25.95 | 25.62 | 25.86 | -0.347% | 59,734 | -12.413% |
| 2025-09-08 | 25.78 | 25.95 | 25.78 | 25.95 | +0.348% | 17,433 | -12.717% |
| 2025-09-05 | 25.76 | 25.87 | 25.61 | 25.86 | +0.544% | 53,882 | -12.413% |
| 2025-09-04 | 25.70 | 25.76 | 25.52 | 25.72 | +0.469% | 54,898 | -11.936% |
| 2025-09-03 | 25.61 | 25.61 | 25.52 | 25.60 | +0.156% | 32,656 | -11.523% |
| 2025-09-02 | 25.58 | 25.59 | 25.45 | 25.56 | +0.118% | 52,160 | -11.385% |
| 2025-08-29 | 25.48 | 25.57 | 25.45 | 25.53 | -0.117% | 61,376 | -11.281% |
| 2025-08-28 | 25.56 | 25.59 | 25.50 | 25.56 | -0.078% | 80,609 | -11.385% |
| 2025-08-27 | 25.75 | 25.75 | 25.53 | 25.58 | -0.428% | 117,972 | -11.454% |
| 2025-08-26 | 25.76 | 25.76 | 25.62 | 25.69 | -0.272% | 32,158 | -11.833% |
| 2025-08-25 | 25.89 | 25.89 | 25.68 | 25.76 | -0.039% | 21,547 | -12.073% |
| 2025-08-22 | 25.75 | 25.84 | 25.63 | 25.77 | +0.078% | 36,627 | -12.107% |
| 2025-08-21 | 25.92 | 25.92 | 25.50 | 25.75 | -0.194% | 125,319 | -12.039% |
| 2025-08-20 | 26.02 | 26.04 | 25.73 | 25.80 | -0.425% | 37,228 | -12.209% |
| 2025-08-19 | 26.04 | 26.07 | 25.86 | 25.91 | -0.346% | 46,651 | -12.582% |
| 2025-08-18 | 25.93 | 26.02 | 25.77 | 26.00 | +0.619% | 55,872 | -12.885% |
| 2025-08-15 | 25.59 | 25.93 | 25.59 | 25.84 | -0.462% | 37,656 | -12.345% |
| 2025-08-14 | 25.97 | 25.99 | 25.89 | 25.96 | +0.039% | 45,783 | -12.750% |
| 2025-08-13 | 25.95 | 25.97 | 25.91 | 25.95 | +0.116% | 50,305 | -12.717% |
| 2025-08-12 | 25.93 | 25.94 | 25.87 | 25.92 | -0.039% | 51,941 | -12.616% |
| 2025-08-11 | 25.87 | 25.97 | 25.82 | 25.93 | +0.232% | 46,052 | -12.649% |
| 2025-08-08 | 25.92 | 25.92 | 25.73 | 25.87 | 0.000% | 120,733 | -12.447% |
| 2025-08-07 | 25.67 | 25.89 | 25.67 | 25.87 | +0.466% | 315,386 | -12.447% |
| 2025-08-06 | 25.85 | 26.00 | 25.67 | 25.75 | -0.194% | 29,092 | -12.039% |
| 2025-08-05 | 25.78 | 25.85 | 25.72 | 25.80 | +0.233% | 37,751 | -12.209% |
| 2025-08-04 | 25.81 | 25.88 | 25.74 | 25.74 | -0.039% | 37,081 | -12.005% |
| 2025-08-01 | 25.81 | 25.85 | 25.69 | 25.75 | +0.039% | 17,025 | -12.039% |
| 2025-07-31 | 26.15 | 26.17 | 25.67 | 25.74 | -1.190% | 155,627 | -12.005% |
| 2025-07-30 | 25.83 | 26.15 | 25.82 | 26.05 | +0.852% | 334,384 | -13.052% |
| 2025-07-29 | 25.74 | 25.83 | 25.70 | 25.83 | +0.584% | 72,304 | -12.311% |
| 2025-07-28 | 25.56 | 25.76 | 25.51 | 25.68 | +0.548% | 80,788 | -11.799% |
| 2025-07-25 | 25.45 | 25.56 | 25.43 | 25.54 | +0.433% | 51,169 | -11.316% |
| 2025-07-24 | 25.38 | 25.43 | 25.37 | 25.43 | +0.197% | 208,068 | -10.932% |
| 2025-07-23 | 25.54 | 25.54 | 25.30 | 25.38 | -0.236% | 49,241 | -10.757% |
| 2025-07-22 | 25.54 | 25.54 | 25.38 | 25.44 | +0.118% | 61,815 | -10.967% |
| 2025-07-21 | 25.45 | 25.45 | 25.40 | 25.41 | -0.118% | 109,901 | -10.862% |
| 2025-07-18 | 25.47 | 25.49 | 25.41 | 25.44 | +0.197% | 469,889 | -10.967% |
| 2025-07-17 | 25.50 | 25.60 | 25.39 | 25.39 | -0.157% | 289,857 | -10.792% |
| 2025-07-16 | 25.56 | 25.58 | 25.43 | 25.43 | -0.118% | 122,412 | -10.932% |
| 2025-07-15 | 25.43 | 25.57 | 25.43 | 25.46 | +0.276% | 43,322 | -11.037% |
| 2025-07-14 | 25.57 | 25.57 | 25.38 | 25.39 | -0.704% | 42,560 | -10.792% |
| 2025-07-11 | 25.55 | 25.61 | 25.55 | 25.57 | -0.117% | 44,121 | -11.420% |
| 2025-07-10 | 25.65 | 25.65 | 25.56 | 25.60 | -0.195% | 89,932 | -11.523% |
| 2025-07-09 | 25.69 | 25.69 | 25.54 | 25.65 | +0.274% | 100,450 | -11.696% |
| 2025-07-08 | 25.56 | 25.67 | 25.56 | 25.58 | -0.234% | 54,144 | -11.454% |
| 2025-07-07 | 25.62 | 25.74 | 25.58 | 25.64 | -0.408% | 81,256 | -11.661% |
| 2025-07-03 | 25.61 | 25.76 | 25.61 | 25.75 | +0.527% | 63,302 | -12.022% |
| 2025-07-02 | 25.70 | 25.70 | 25.56 | 25.61 | -0.117% | 129,691 | -11.558% |
| 2025-07-01 | 25.71 | 25.77 | 25.58 | 25.64 | -0.311% | 90,804 | -11.661% |
| 2025-06-30 | 25.63 | 25.72 | 25.32 | 25.72 | +0.863% | 3,244,182 | -11.936% |
| 2025-06-27 | 25.63 | 25.63 | 25.45 | 25.50 | -0.196% | 417,006 | -11.176% |
| 2025-06-26 | 25.45 | 25.58 | 25.45 | 25.55 | +0.472% | 275,519 | -11.350% |
| 2025-06-25 | 25.41 | 25.47 | 25.34 | 25.43 | +0.197% | 557,082 | -10.932% |
| 2025-06-24 | 25.32 | 25.40 | 25.32 | 25.38 | +0.059% | 250,990 | -10.757% |
| 2025-06-23 | 25.34 | 25.40 | 25.32 | 25.36 | +0.138% | 298,963 | -10.704% |
| 2025-06-20 | 25.25 | 25.34 | 25.21 | 25.33 | +0.119% | 110,179 | -10.580% |
| 2025-06-18 | 25.25 | 25.35 | 25.21 | 25.30 | +0.198% | 127,920 | -10.474% |
| 2025-06-17 | 25.30 | 25.34 | 25.23 | 25.25 | -0.040% | 126,188 | -10.297% |
| 2025-06-16 | 25.21 | 25.30 | 25.21 | 25.26 | +0.278% | 142,127 | -10.333% |
| 2025-06-13 | 25.19 | 25.35 | 25.14 | 25.19 | -0.040% | 99,688 | -10.083% |
| 2025-06-12 | 25.20 | 25.39 | 25.17 | 25.20 | +0.199% | 184,301 | -10.119% |
| 2025-06-11 | 25.17 | 25.24 | 25.13 | 25.15 | 0.000% | 193,455 | -9.940% |
| 2025-06-10 | 25.12 | 25.16 | 25.11 | 25.15 | +0.119% | 149,958 | -9.940% |
| 2025-06-09 | 25.09 | 25.12 | 25.01 | 25.12 | +0.120% | 131,511 | -9.833% |
| 2025-06-06 | 25.12 | 25.16 | 25.08 | 25.09 | +0.040% | 145,652 | -9.725% |
| 2025-06-05 | 25.10 | 25.13 | 25.07 | 25.08 | +0.040% | 174,607 | -9.689% |
| 2025-06-04 | 25.04 | 25.15 | 25.04 | 25.07 | +0.160% | 428,306 | -9.653% |
| 2025-06-03 | 25.01 | 25.12 | 25.00 | 25.03 | +0.200% | 273,270 | -9.509% |
| 2025-06-02 | 25.14 | 25.14 | 24.93 | 24.98 | -0.676% | 130,519 | -9.327% |
| 2025-05-30 | 25.06 | 25.15 | 24.92 | 25.15 | 0.000% | 903,634 | -9.940% |