KMPB
Kemper Corporation 5.875% Fixed-Rate Reset Junior Subordinated Debentures due 2062
stockNYSEStructured Product
Market OpenOct 5, 2026 2:49:24 PM EDT
24.66USD-0.444%(-0.11)8,847
KMPB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.70 | 24.72 | 24.66 | 24.66 | -0.444% | 8,847 | 0.000% |
| 2026-10-02 | 24.70 | 24.78 | 24.63 | 24.77 | +0.568% | 6,469 | -0.444% |
| 2026-10-01 | 24.70 | 24.72 | 24.63 | 24.63 | -0.364% | 25,736 | +0.122% |
| 2026-09-30 | 24.76 | 24.78 | 24.65 | 24.72 | -0.081% | 24,426 | -0.243% |
| 2026-09-29 | 24.74 | 24.78 | 24.70 | 24.74 | +0.040% | 12,642 | -0.323% |
| 2026-09-28 | 24.75 | 24.79 | 24.71 | 24.73 | -0.202% | 12,834 | -0.283% |
| 2026-09-25 | 24.75 | 24.80 | 24.75 | 24.78 | -0.040% | 8,773 | -0.484% |
| 2026-09-24 | 24.71 | 24.80 | 24.71 | 24.79 | 0.000% | 3,863 | -0.524% |
| 2026-09-23 | 24.76 | 24.83 | 24.65 | 24.79 | -0.040% | 21,340 | -0.524% |
| 2026-09-22 | 24.70 | 24.84 | 24.69 | 24.80 | +0.162% | 27,563 | -0.565% |
| 2026-09-21 | 24.64 | 24.79 | 24.51 | 24.76 | +0.814% | 86,092 | -0.404% |
| 2026-09-18 | 24.51 | 24.57 | 24.51 | 24.56 | +0.081% | 3,810 | +0.407% |
| 2026-09-17 | 24.57 | 24.60 | 24.50 | 24.54 | -0.041% | 8,633 | +0.489% |
| 2026-09-16 | 24.53 | 24.55 | 24.46 | 24.55 | +0.122% | 7,328 | +0.448% |
| 2026-09-15 | 24.63 | 24.63 | 24.47 | 24.52 | +0.204% | 12,760 | +0.571% |
| 2026-09-14 | 24.59 | 24.59 | 24.45 | 24.47 | -0.041% | 13,288 | +0.776% |
| 2026-09-11 | 24.54 | 24.54 | 24.47 | 24.48 | +0.164% | 4,220 | +0.735% |
| 2026-09-10 | 24.43 | 24.56 | 24.36 | 24.44 | -0.041% | 11,937 | +0.900% |
| 2026-09-09 | 24.49 | 24.49 | 24.43 | 24.45 | 0.000% | 7,095 | +0.859% |
| 2026-09-08 | 24.54 | 24.61 | 24.43 | 24.45 | 0.000% | 7,955 | +0.859% |
| 2026-09-04 | 24.59 | 24.63 | 24.45 | 24.45 | -0.285% | 22,909 | +0.859% |
| 2026-09-03 | 24.43 | 24.62 | 24.43 | 24.52 | +0.286% | 13,526 | +0.571% |
| 2026-09-02 | 24.47 | 24.48 | 24.30 | 24.45 | +0.493% | 12,270 | +0.859% |
| 2026-09-01 | 24.47 | 24.47 | 24.25 | 24.33 | -0.977% | 8,148 | +1.356% |
| 2026-08-31 | 24.63 | 24.72 | 24.54 | 24.57 | -0.244% | 20,949 | +0.366% |
| 2026-08-28 | 24.71 | 24.71 | 24.59 | 24.63 | -0.324% | 30,445 | +0.122% |
| 2026-08-27 | 24.75 | 24.88 | 24.66 | 24.71 | -0.162% | 24,195 | -0.202% |
| 2026-08-26 | 24.75 | 24.88 | 24.75 | 24.75 | -0.201% | 23,622 | -0.364% |
| 2026-08-25 | 24.75 | 24.80 | 24.70 | 24.80 | +0.202% | 13,150 | -0.565% |
| 2026-08-24 | 24.75 | 24.87 | 24.70 | 24.75 | +0.040% | 13,555 | -0.364% |
| 2026-08-21 | 24.68 | 24.75 | 24.65 | 24.74 | +0.203% | 5,739 | -0.323% |
| 2026-08-20 | 24.70 | 24.74 | 24.68 | 24.69 | -0.162% | 2,991 | -0.122% |
| 2026-08-19 | 24.61 | 24.80 | 24.61 | 24.73 | +0.284% | 10,852 | -0.283% |
| 2026-08-18 | 24.61 | 24.76 | 24.61 | 24.66 | +0.041% | 6,157 | 0.000% |
| 2026-08-17 | 24.73 | 24.73 | 24.65 | 24.65 | -0.122% | 14,023 | +0.041% |
| 2026-08-14 | 24.65 | 24.70 | 24.64 | 24.68 | 0.000% | 5,384 | -0.081% |
| 2026-08-12 | 24.66 | 24.68 | 24.60 | 24.68 | +0.366% | 2,121 | -0.081% |
| 2026-08-11 | 24.60 | 24.80 | 24.59 | 24.59 | -0.284% | 7,787 | +0.285% |
| 2026-08-10 | 24.70 | 24.70 | 24.60 | 24.66 | -0.162% | 8,938 | 0.000% |
| 2026-08-07 | 24.70 | 24.73 | 24.61 | 24.70 | +0.211% | 8,826 | -0.162% |
| 2026-08-06 | 24.66 | 24.67 | 24.64 | 24.65 | -0.109% | 14,146 | +0.049% |
| 2026-08-05 | 24.78 | 24.78 | 24.67 | 24.68 | +0.101% | 12,127 | -0.061% |
| 2026-08-04 | 24.80 | 24.80 | 24.65 | 24.65 | -0.202% | 12,540 | +0.041% |
| 2026-08-03 | 24.79 | 24.79 | 24.65 | 24.70 | 0.000% | 13,873 | -0.162% |
| 2026-07-31 | 24.70 | 24.77 | 24.69 | 24.70 | -0.202% | 5,280 | -0.162% |
| 2026-07-30 | 24.73 | 24.77 | 24.67 | 24.75 | -0.101% | 17,064 | -0.364% |
| 2026-07-29 | 24.71 | 24.80 | 24.70 | 24.77 | -0.061% | 15,695 | -0.464% |
| 2026-07-28 | 24.55 | 24.86 | 24.36 | 24.79 | +0.854% | 39,822 | -0.524% |
| 2026-07-27 | 24.37 | 24.64 | 24.37 | 24.58 | +0.945% | 19,749 | +0.325% |
| 2026-07-24 | 24.29 | 24.40 | 24.21 | 24.35 | +0.495% | 9,301 | +1.273% |
| 2026-07-23 | 24.15 | 24.30 | 24.11 | 24.23 | -0.041% | 9,488 | +1.775% |
| 2026-07-22 | 24.26 | 24.26 | 24.17 | 24.24 | +0.207% | 8,703 | +1.733% |
| 2026-07-21 | 24.07 | 24.30 | 24.01 | 24.19 | -0.698% | 8,942 | +1.943% |
| 2026-07-20 | 24.28 | 24.36 | 24.16 | 24.36 | +0.288% | 8,634 | +1.232% |
| 2026-07-17 | 24.19 | 24.29 | 24.10 | 24.29 | +0.517% | 9,918 | +1.523% |
| 2026-07-16 | 24.01 | 24.19 | 23.99 | 24.16 | +0.646% | 19,805 | +2.048% |
| 2026-07-15 | 23.93 | 24.04 | 23.93 | 24.01 | +0.042% | 14,760 | +2.707% |
| 2026-07-14 | 24.00 | 24.00 | 23.97 | 24.00 | +0.125% | 6,049 | +2.750% |
| 2026-07-13 | 24.00 | 24.00 | 23.95 | 23.97 | -0.125% | 3,490 | +2.879% |
| 2026-07-10 | 23.93 | 24.00 | 23.85 | 24.00 | +0.167% | 5,651 | +2.750% |
| 2026-07-09 | 23.93 | 23.98 | 23.86 | 23.96 | +0.251% | 5,451 | +2.922% |
| 2026-07-08 | 23.97 | 23.98 | 23.86 | 23.90 | -0.250% | 4,938 | +3.180% |
| 2026-07-07 | 23.97 | 23.97 | 23.82 | 23.96 | +0.377% | 10,705 | +2.922% |
| 2026-07-06 | 23.77 | 23.90 | 23.77 | 23.87 | +0.294% | 9,182 | +3.310% |
| 2026-07-02 | 23.76 | 23.89 | 23.76 | 23.80 | +0.295% | 2,481 | +3.613% |
| 2026-07-01 | 23.69 | 23.81 | 23.69 | 23.73 | +0.466% | 7,667 | +3.919% |
| 2026-06-30 | 24.15 | 24.15 | 23.55 | 23.62 | -1.398% | 48,363 | +4.403% |
| 2026-06-29 | 23.92 | 23.97 | 23.91 | 23.95 | +0.104% | 5,772 | +2.943% |
| 2026-06-26 | 23.95 | 23.97 | 23.80 | 23.93 | +0.251% | 8,961 | +3.051% |
| 2026-06-25 | 23.92 | 24.00 | 23.78 | 23.87 | -0.376% | 26,001 | +3.310% |
| 2026-06-24 | 23.86 | 23.96 | 23.76 | 23.96 | +0.125% | 8,533 | +2.922% |
| 2026-06-23 | 23.87 | 24.00 | 23.80 | 23.93 | +0.126% | 12,082 | +3.051% |
| 2026-06-22 | 23.94 | 23.96 | 23.85 | 23.90 | +0.378% | 5,249 | +3.180% |
| 2026-06-18 | 23.81 | 23.97 | 23.80 | 23.81 | -0.168% | 9,137 | +3.570% |
| 2026-06-17 | 23.86 | 23.89 | 23.80 | 23.85 | +0.042% | 6,772 | +3.396% |
| 2026-06-16 | 23.90 | 23.90 | 23.80 | 23.84 | 0.000% | 9,798 | +3.440% |
| 2026-06-15 | 23.78 | 23.90 | 23.78 | 23.84 | +0.252% | 3,933 | +3.440% |
| 2026-06-12 | 23.88 | 23.88 | 23.78 | 23.78 | -0.419% | 3,740 | +3.701% |
| 2026-06-11 | 23.80 | 23.88 | 23.75 | 23.88 | +0.547% | 15,800 | +3.266% |
| 2026-06-10 | 23.56 | 23.84 | 23.56 | 23.75 | +0.253% | 10,891 | +3.832% |
| 2026-06-09 | 23.73 | 23.88 | 23.57 | 23.69 | -0.587% | 4,312 | +4.095% |
| 2026-06-08 | 23.75 | 23.88 | 23.75 | 23.83 | +0.421% | 4,286 | +3.483% |
| 2026-06-05 | 23.59 | 23.77 | 23.59 | 23.73 | +0.190% | 7,038 | +3.919% |
| 2026-06-04 | 23.68 | 23.75 | 23.66 | 23.68 | +0.148% | 11,058 | +4.117% |
| 2026-06-03 | 23.71 | 23.71 | 23.50 | 23.65 | -0.437% | 26,137 | +4.271% |
| 2026-06-02 | 23.84 | 23.84 | 23.73 | 23.75 | -0.111% | 16,979 | +3.815% |
| 2026-06-01 | 23.68 | 23.84 | 23.68 | 23.78 | -0.294% | 25,367 | +3.701% |
| 2026-05-29 | 24.08 | 24.20 | 23.85 | 23.85 | -0.996% | 19,429 | +3.396% |
| 2026-05-28 | 24.00 | 24.12 | 24.00 | 24.09 | -0.639% | 29,100 | +2.366% |
| 2026-05-27 | 24.10 | 24.25 | 24.09 | 24.25 | +0.581% | 8,370 | +1.712% |
| 2026-05-26 | 24.01 | 24.16 | 24.01 | 24.11 | +0.187% | 18,120 | +2.302% |
| 2026-05-22 | 24.01 | 24.15 | 24.01 | 24.06 | +0.042% | 4,754 | +2.494% |
| 2026-05-21 | 24.00 | 24.10 | 23.99 | 24.05 | +0.167% | 12,641 | +2.536% |
| 2026-05-20 | 23.91 | 24.14 | 23.89 | 24.01 | +0.334% | 23,566 | +2.707% |
| 2026-05-19 | 23.91 | 24.00 | 23.85 | 23.93 | -0.084% | 13,181 | +3.051% |
| 2026-05-18 | 23.95 | 24.00 | 23.94 | 23.95 | -0.021% | 11,269 | +2.965% |
| 2026-05-15 | 23.95 | 24.00 | 23.90 | 23.95 | -0.405% | 17,149 | +2.943% |
| 2026-05-14 | 24.10 | 24.10 | 24.01 | 24.05 | +0.219% | 10,545 | +2.526% |
| 2026-05-13 | 24.05 | 24.19 | 23.96 | 24.00 | -0.208% | 27,244 | +2.750% |
| 2026-05-12 | 24.02 | 24.26 | 24.02 | 24.05 | -0.207% | 33,700 | +2.536% |
| 2026-05-11 | 24.10 | 24.28 | 24.00 | 24.10 | +0.083% | 48,881 | +2.324% |
| 2026-05-08 | 23.85 | 24.10 | 23.85 | 24.08 | +1.689% | 123,354 | +2.409% |
| 2026-05-07 | 23.80 | 23.80 | 23.55 | 23.68 | -0.879% | 26,464 | +4.139% |
| 2026-05-06 | 23.89 | 23.90 | 23.83 | 23.89 | 0.000% | 28,883 | +3.223% |
| 2026-05-05 | 23.85 | 23.93 | 23.83 | 23.89 | +0.042% | 19,935 | +3.223% |
| 2026-05-04 | 23.83 | 23.92 | 23.83 | 23.88 | +0.126% | 10,995 | +3.266% |
| 2026-05-01 | 23.74 | 23.89 | 23.74 | 23.85 | +0.084% | 4,736 | +3.396% |
| 2026-04-30 | 23.94 | 23.98 | 23.68 | 23.83 | -0.418% | 15,970 | +3.483% |
| 2026-04-29 | 23.81 | 23.98 | 23.81 | 23.93 | +0.251% | 12,994 | +3.051% |
| 2026-04-28 | 23.99 | 23.99 | 23.80 | 23.87 | -0.500% | 16,253 | +3.310% |
| 2026-04-27 | 23.95 | 23.99 | 23.85 | 23.99 | +0.503% | 20,880 | +2.793% |
| 2026-04-24 | 23.95 | 24.00 | 23.75 | 23.87 | -0.146% | 15,676 | +3.310% |
| 2026-04-23 | 23.92 | 24.00 | 23.84 | 23.91 | +0.441% | 12,708 | +3.158% |
| 2026-04-22 | 24.00 | 24.00 | 23.56 | 23.80 | +0.422% | 15,817 | +3.613% |
| 2026-04-21 | 23.80 | 23.88 | 23.55 | 23.70 | -0.420% | 18,150 | +4.051% |
| 2026-04-20 | 23.78 | 23.95 | 23.73 | 23.80 | -0.418% | 21,442 | +3.613% |
| 2026-04-17 | 23.78 | 23.97 | 23.78 | 23.90 | +0.294% | 3,939 | +3.180% |
| 2026-04-16 | 23.80 | 24.04 | 23.73 | 23.83 | -0.626% | 17,800 | +3.483% |
| 2026-04-15 | 23.92 | 23.99 | 23.70 | 23.98 | +0.545% | 15,184 | +2.836% |
| 2026-04-14 | 23.56 | 24.00 | 23.56 | 23.85 | +1.231% | 14,197 | +3.396% |
| 2026-04-13 | 23.36 | 23.66 | 23.36 | 23.56 | +0.727% | 19,136 | +4.669% |
| 2026-04-10 | 23.12 | 23.39 | 23.09 | 23.39 | +1.343% | 15,776 | +5.430% |
| 2026-04-09 | 22.87 | 23.16 | 22.83 | 23.08 | +1.051% | 29,131 | +6.846% |
| 2026-04-08 | 23.01 | 23.10 | 22.83 | 22.84 | -0.109% | 36,140 | +7.968% |
| 2026-04-07 | 23.00 | 23.03 | 22.80 | 22.86 | +0.285% | 16,500 | +7.850% |
| 2026-04-06 | 22.85 | 23.16 | 22.80 | 22.80 | -0.524% | 11,395 | +8.158% |
| 2026-04-02 | 22.65 | 22.92 | 22.65 | 22.92 | +0.087% | 7,983 | +7.592% |
| 2026-04-01 | 22.90 | 22.98 | 22.56 | 22.90 | +0.483% | 56,863 | +7.686% |
| 2026-03-31 | 22.55 | 22.86 | 22.50 | 22.79 | +1.514% | 143,636 | +8.205% |
| 2026-03-30 | 22.38 | 22.58 | 22.38 | 22.45 | +0.268% | 40,956 | +9.844% |
| 2026-03-27 | 22.50 | 22.50 | 22.25 | 22.39 | -0.555% | 33,821 | +10.138% |
| 2026-03-26 | 22.33 | 22.71 | 22.18 | 22.52 | +0.783% | 51,433 | +9.527% |
| 2026-03-25 | 22.37 | 22.62 | 22.03 | 22.34 | +0.134% | 64,143 | +10.385% |
| 2026-03-24 | 22.35 | 22.60 | 22.11 | 22.31 | -0.402% | 21,444 | +10.533% |
| 2026-03-23 | 22.63 | 22.72 | 22.40 | 22.40 | 0.000% | 12,913 | +10.089% |
| 2026-03-20 | 22.35 | 22.66 | 22.35 | 22.40 | +0.493% | 26,983 | +10.089% |
| 2026-03-19 | 22.55 | 22.93 | 22.26 | 22.29 | -1.153% | 20,433 | +10.633% |
| 2026-03-18 | 22.80 | 22.95 | 22.47 | 22.55 | -0.966% | 47,544 | +9.357% |
| 2026-03-17 | 23.08 | 23.22 | 22.66 | 22.77 | -0.957% | 59,538 | +8.300% |
| 2026-03-16 | 22.90 | 23.15 | 22.87 | 22.99 | +0.613% | 21,899 | +7.264% |
| 2026-03-13 | 23.04 | 23.20 | 22.85 | 22.85 | -0.218% | 24,997 | +7.921% |
| 2026-03-12 | 23.04 | 23.28 | 22.87 | 22.90 | -1.080% | 21,117 | +7.686% |
| 2026-03-11 | 23.15 | 23.24 | 23.06 | 23.15 | -0.430% | 19,692 | +6.523% |
| 2026-03-10 | 23.26 | 23.45 | 23.25 | 23.25 | 0.000% | 16,343 | +6.065% |
| 2026-03-09 | 23.35 | 23.43 | 23.11 | 23.25 | -0.980% | 32,546 | +6.065% |
| 2026-03-06 | 23.61 | 23.61 | 23.45 | 23.48 | -0.551% | 16,046 | +5.026% |
| 2026-03-05 | 23.59 | 23.74 | 23.59 | 23.61 | +0.127% | 17,622 | +4.447% |
| 2026-03-04 | 23.60 | 23.60 | 23.58 | 23.58 | -0.085% | 4,916 | +4.580% |
| 2026-03-03 | 23.52 | 23.60 | 23.50 | 23.60 | -0.211% | 5,313 | +4.492% |
| 2026-03-02 | 23.52 | 23.74 | 23.52 | 23.65 | +0.339% | 3,127 | +4.271% |
| 2026-02-27 | 23.70 | 23.79 | 23.50 | 23.57 | -1.974% | 33,285 | +4.625% |
| 2026-02-26 | 23.86 | 24.07 | 23.86 | 24.04 | +0.437% | 5,569 | +2.559% |
| 2026-02-25 | 23.94 | 24.05 | 23.94 | 23.94 | -0.416% | 5,240 | +3.008% |
| 2026-02-24 | 23.97 | 24.10 | 23.97 | 24.04 | +0.208% | 3,467 | +2.579% |
| 2026-02-23 | 24.02 | 24.07 | 23.98 | 23.99 | -0.498% | 3,729 | +2.793% |
| 2026-02-20 | 24.00 | 24.12 | 23.99 | 24.11 | -0.041% | 8,258 | +2.281% |
| 2026-02-19 | 24.17 | 24.17 | 23.98 | 24.12 | +0.125% | 8,046 | +2.239% |
| 2026-02-18 | 23.83 | 24.09 | 23.83 | 24.09 | +0.669% | 4,666 | +2.366% |
| 2026-02-17 | 23.89 | 23.98 | 23.81 | 23.93 | +0.126% | 14,212 | +3.051% |
| 2026-02-13 | 23.90 | 23.90 | 23.90 | 23.90 | +0.210% | 4,442 | +3.180% |
| 2026-02-12 | 23.90 | 23.90 | 23.80 | 23.85 | +0.168% | 3,213 | +3.396% |
| 2026-02-11 | 23.80 | 23.88 | 23.75 | 23.81 | +0.253% | 4,025 | +3.570% |
| 2026-02-10 | 23.85 | 23.90 | 23.75 | 23.75 | -0.252% | 5,705 | +3.832% |
| 2026-02-09 | 23.75 | 23.88 | 23.73 | 23.81 | +0.634% | 9,953 | +3.570% |
| 2026-02-06 | 23.55 | 23.72 | 23.55 | 23.66 | +0.595% | 6,991 | +4.227% |
| 2026-02-05 | 23.32 | 23.55 | 23.01 | 23.52 | -0.726% | 28,299 | +4.847% |
| 2026-02-04 | 23.82 | 23.84 | 23.69 | 23.69 | -0.537% | 10,733 | +4.086% |
| 2026-02-03 | 23.96 | 23.96 | 23.76 | 23.82 | -0.543% | 3,459 | +3.526% |
| 2026-02-02 | 23.90 | 23.97 | 23.83 | 23.95 | +0.567% | 10,076 | +2.965% |
| 2026-01-30 | 23.84 | 23.87 | 23.76 | 23.82 | -0.021% | 3,794 | +3.548% |
| 2026-01-29 | 23.75 | 23.88 | 23.66 | 23.82 | +0.330% | 12,363 | +3.526% |
| 2026-01-28 | 23.72 | 23.77 | 23.64 | 23.74 | +0.007% | 16,848 | +3.868% |
| 2026-01-27 | 23.73 | 23.75 | 23.72 | 23.74 | +0.253% | 11,608 | +3.875% |
| 2026-01-26 | 23.74 | 23.74 | 23.62 | 23.68 | -0.084% | 8,800 | +4.139% |
| 2026-01-23 | 23.78 | 23.78 | 23.65 | 23.70 | +0.127% | 4,417 | +4.051% |
| 2026-01-22 | 23.67 | 23.79 | 23.63 | 23.67 | -0.021% | 13,761 | +4.183% |
| 2026-01-21 | 23.57 | 23.76 | 23.57 | 23.68 | +0.318% | 18,627 | +4.161% |
| 2026-01-20 | 23.70 | 23.75 | 23.55 | 23.60 | -0.757% | 6,243 | +4.492% |
| 2026-01-16 | 23.60 | 23.79 | 23.60 | 23.78 | +0.127% | 17,025 | +3.701% |
| 2026-01-15 | 23.70 | 23.75 | 23.64 | 23.75 | -0.000% | 4,642 | +3.832% |
| 2026-01-14 | 23.67 | 23.75 | 23.67 | 23.75 | +0.380% | 4,248 | +3.832% |
| 2026-01-13 | 23.75 | 23.75 | 23.62 | 23.66 | -0.295% | 4,834 | +4.226% |
| 2026-01-12 | 23.58 | 23.74 | 23.55 | 23.73 | +0.551% | 12,643 | +3.919% |
| 2026-01-09 | 23.57 | 23.60 | 23.32 | 23.60 | +0.468% | 22,317 | +4.492% |
| 2026-01-08 | 23.60 | 23.60 | 23.45 | 23.49 | -0.297% | 6,754 | +4.981% |
| 2026-01-07 | 23.50 | 23.63 | 23.45 | 23.56 | +0.469% | 12,502 | +4.669% |
| 2026-01-06 | 23.52 | 23.52 | 23.41 | 23.45 | -0.297% | 4,655 | +5.160% |
| 2026-01-05 | 23.50 | 23.55 | 23.40 | 23.52 | +0.294% | 7,101 | +4.847% |
| 2026-01-02 | 23.41 | 23.50 | 23.40 | 23.45 | +0.218% | 6,989 | +5.155% |
| 2025-12-31 | 23.32 | 23.51 | 23.32 | 23.40 | -0.256% | 12,304 | +5.385% |
| 2025-12-30 | 23.35 | 23.49 | 23.33 | 23.46 | +0.455% | 46,852 | +5.115% |
| 2025-12-29 | 23.45 | 23.45 | 23.31 | 23.35 | -0.368% | 12,861 | +5.594% |
| 2025-12-26 | 23.44 | 23.45 | 23.42 | 23.44 | 0.000% | 3,885 | +5.205% |
| 2025-12-24 | 23.34 | 23.45 | 23.30 | 23.44 | +1.078% | 10,065 | +5.205% |
| 2025-12-23 | 23.36 | 23.44 | 23.17 | 23.19 | -0.813% | 14,714 | +6.339% |
| 2025-12-22 | 23.35 | 23.40 | 23.25 | 23.38 | +0.257% | 10,810 | +5.475% |
| 2025-12-19 | 23.30 | 23.45 | 23.25 | 23.32 | +0.344% | 13,559 | +5.746% |
| 2025-12-18 | 23.29 | 23.45 | 23.24 | 23.24 | -0.171% | 14,640 | +6.110% |
| 2025-12-17 | 23.33 | 23.43 | 23.24 | 23.28 | -0.555% | 15,310 | +5.928% |
| 2025-12-16 | 23.41 | 23.41 | 23.32 | 23.41 | 0.000% | 10,071 | +5.340% |
| 2025-12-15 | 23.43 | 23.49 | 23.40 | 23.41 | +0.043% | 3,780 | +5.340% |
| 2025-12-12 | 23.49 | 23.53 | 23.39 | 23.40 | -0.370% | 7,093 | +5.385% |
| 2025-12-11 | 23.45 | 23.52 | 23.43 | 23.49 | +0.200% | 20,968 | +4.995% |
| 2025-12-10 | 23.42 | 23.52 | 23.38 | 23.44 | -0.170% | 23,514 | +5.205% |
| 2025-12-09 | 23.38 | 23.48 | 23.37 | 23.48 | +0.305% | 17,678 | +5.026% |
| 2025-12-08 | 23.37 | 23.43 | 23.37 | 23.41 | +0.036% | 3,230 | +5.347% |
| 2025-12-05 | 23.40 | 23.42 | 23.36 | 23.40 | +0.214% | 6,667 | +5.385% |
| 2025-12-04 | 23.42 | 23.42 | 23.30 | 23.35 | 0.000% | 5,824 | +5.610% |
| 2025-12-03 | 23.53 | 23.53 | 23.35 | 23.35 | -0.341% | 5,299 | +5.610% |
| 2025-12-02 | 23.48 | 23.51 | 23.41 | 23.43 | -0.128% | 8,227 | +5.250% |
| 2025-12-01 | 23.49 | 23.50 | 23.41 | 23.46 | -1.346% | 9,782 | +5.115% |
| 2025-11-28 | 23.68 | 23.78 | 23.67 | 23.78 | 0.000% | 2,198 | +3.701% |
| 2025-11-26 | 23.70 | 23.78 | 23.61 | 23.78 | +0.507% | 10,840 | +3.701% |
| 2025-11-25 | 23.58 | 23.66 | 23.53 | 23.66 | +0.042% | 5,830 | +4.227% |
| 2025-11-24 | 23.65 | 23.69 | 23.57 | 23.65 | +0.339% | 7,503 | +4.271% |
| 2025-11-21 | 23.55 | 23.65 | 23.55 | 23.57 | +0.170% | 10,787 | +4.625% |
| 2025-11-20 | 23.57 | 23.65 | 23.48 | 23.53 | +0.128% | 7,629 | +4.802% |
| 2025-11-19 | 23.32 | 23.61 | 23.32 | 23.50 | +0.815% | 12,384 | +4.936% |
| 2025-11-18 | 23.33 | 23.42 | 23.31 | 23.31 | 0.000% | 13,971 | +5.792% |
| 2025-11-17 | 23.30 | 23.47 | 23.25 | 23.31 | -0.342% | 8,199 | +5.792% |
| 2025-11-14 | 23.25 | 23.41 | 23.20 | 23.39 | +0.602% | 8,772 | +5.430% |
| 2025-11-13 | 23.31 | 23.31 | 23.25 | 23.25 | -0.215% | 10,625 | +6.065% |
| 2025-11-12 | 23.30 | 23.48 | 23.25 | 23.30 | +0.172% | 14,080 | +5.837% |
| 2025-11-11 | 23.25 | 23.35 | 23.15 | 23.26 | 0.000% | 15,877 | +6.019% |
| 2025-11-10 | 23.46 | 23.62 | 23.08 | 23.26 | -0.768% | 34,714 | +6.019% |
| 2025-11-07 | 23.49 | 23.51 | 23.35 | 23.44 | -0.678% | 25,339 | +5.205% |
| 2025-11-06 | 23.64 | 23.67 | 23.27 | 23.60 | -0.632% | 57,468 | +4.492% |
| 2025-11-05 | 23.71 | 23.79 | 23.65 | 23.75 | -0.164% | 12,576 | +3.832% |
| 2025-11-04 | 23.71 | 23.79 | 23.66 | 23.79 | +0.164% | 3,330 | +3.662% |
| 2025-11-03 | 23.68 | 23.75 | 23.64 | 23.75 | +0.380% | 8,377 | +3.832% |
| 2025-10-31 | 23.75 | 23.80 | 23.66 | 23.66 | -0.546% | 16,063 | +4.227% |
| 2025-10-30 | 23.74 | 23.80 | 23.74 | 23.79 | -0.042% | 4,122 | +3.657% |
| 2025-10-29 | 23.80 | 23.80 | 23.70 | 23.80 | +0.029% | 15,666 | +3.613% |
| 2025-10-28 | 23.78 | 23.80 | 23.75 | 23.79 | -0.028% | 13,468 | +3.643% |
| 2025-10-27 | 23.78 | 23.80 | 23.73 | 23.80 | +0.210% | 6,631 | +3.614% |
| 2025-10-24 | 23.80 | 23.80 | 23.75 | 23.75 | +0.084% | 5,299 | +3.832% |
| 2025-10-23 | 23.61 | 23.77 | 23.61 | 23.73 | +0.084% | 3,516 | +3.919% |
| 2025-10-22 | 23.68 | 23.77 | 23.55 | 23.71 | -0.168% | 6,348 | +4.007% |
| 2025-10-21 | 23.85 | 23.85 | 23.75 | 23.75 | -0.168% | 5,288 | +3.832% |
| 2025-10-20 | 23.93 | 23.95 | 23.79 | 23.79 | -0.042% | 6,235 | +3.657% |
| 2025-10-17 | 23.94 | 23.95 | 23.65 | 23.80 | 0.000% | 16,022 | +3.613% |
| 2025-10-16 | 23.85 | 23.86 | 23.80 | 23.80 | -0.335% | 13,943 | +3.613% |
| 2025-10-15 | 23.87 | 23.91 | 23.80 | 23.88 | -0.084% | 8,146 | +3.266% |
| 2025-10-14 | 23.95 | 23.95 | 23.84 | 23.90 | -0.125% | 3,483 | +3.180% |
| 2025-10-13 | 23.82 | 23.94 | 23.79 | 23.93 | +0.335% | 6,966 | +3.051% |
| 2025-10-10 | 23.91 | 23.95 | 23.76 | 23.85 | -0.126% | 8,808 | +3.396% |
| 2025-10-09 | 23.77 | 23.88 | 23.76 | 23.88 | -0.042% | 5,395 | +3.266% |
| 2025-10-08 | 23.79 | 23.89 | 23.76 | 23.89 | +0.420% | 20,111 | +3.223% |
| 2025-10-07 | 23.75 | 23.80 | 23.75 | 23.79 | +0.168% | 15,927 | +3.657% |
| 2025-10-06 | 23.69 | 23.78 | 23.68 | 23.75 | +0.296% | 14,312 | +3.832% |
| 2025-10-03 | 23.70 | 23.73 | 23.65 | 23.68 | +0.042% | 9,783 | +4.139% |
| 2025-10-02 | 23.71 | 23.71 | 23.62 | 23.67 | +0.042% | 13,556 | +4.183% |
| 2025-10-01 | 23.60 | 23.72 | 23.60 | 23.66 | +0.467% | 25,626 | +4.227% |
| 2025-09-30 | 23.70 | 23.72 | 23.35 | 23.55 | -0.633% | 315,214 | +4.713% |
| 2025-09-29 | 23.82 | 23.83 | 23.69 | 23.70 | -0.359% | 17,826 | +4.051% |
| 2025-09-26 | 23.74 | 23.88 | 23.73 | 23.79 | +0.191% | 17,285 | +3.677% |
| 2025-09-25 | 23.80 | 23.85 | 23.71 | 23.74 | -0.294% | 20,079 | +3.875% |
| 2025-09-24 | 23.66 | 23.98 | 23.66 | 23.81 | +0.719% | 10,968 | +3.570% |
| 2025-09-23 | 23.72 | 23.72 | 23.60 | 23.64 | -0.547% | 11,420 | +4.315% |
| 2025-09-22 | 23.98 | 24.01 | 23.64 | 23.77 | -0.627% | 14,845 | +3.744% |
| 2025-09-19 | 24.02 | 24.02 | 23.92 | 23.92 | -0.042% | 8,345 | +3.094% |
| 2025-09-18 | 24.05 | 24.05 | 23.82 | 23.93 | -0.292% | 7,375 | +3.051% |
| 2025-09-17 | 23.99 | 24.09 | 23.99 | 24.00 | +0.334% | 9,459 | +2.750% |
| 2025-09-16 | 23.90 | 24.00 | 23.90 | 23.92 | -0.333% | 8,543 | +3.094% |
| 2025-09-15 | 24.00 | 24.12 | 23.85 | 24.00 | -0.207% | 17,358 | +2.750% |
| 2025-09-12 | 24.00 | 24.14 | 23.90 | 24.05 | -0.125% | 12,252 | +2.537% |
| 2025-09-11 | 23.90 | 24.14 | 23.90 | 24.08 | +0.795% | 12,757 | +2.409% |
| 2025-09-10 | 23.90 | 23.90 | 23.80 | 23.89 | -0.042% | 3,942 | +3.223% |
| 2025-09-09 | 23.90 | 23.91 | 23.76 | 23.90 | +0.252% | 15,094 | +3.180% |
| 2025-09-08 | 23.79 | 23.90 | 23.75 | 23.84 | +0.168% | 13,762 | +3.440% |
| 2025-09-05 | 23.75 | 23.85 | 23.75 | 23.80 | +0.380% | 5,654 | +3.613% |
| 2025-09-04 | 23.61 | 23.76 | 23.61 | 23.71 | +0.211% | 5,254 | +4.007% |
| 2025-09-03 | 23.75 | 23.76 | 23.66 | 23.66 | -0.421% | 12,709 | +4.227% |
| 2025-09-02 | 23.70 | 23.77 | 23.67 | 23.76 | +0.380% | 7,652 | +3.788% |
| 2025-08-29 | 23.84 | 23.90 | 23.67 | 23.67 | -1.784% | 25,692 | +4.183% |
| 2025-08-28 | 24.11 | 24.13 | 24.03 | 24.10 | +0.417% | 19,440 | +2.324% |
| 2025-08-27 | 23.92 | 24.10 | 23.92 | 24.00 | +0.840% | 109,812 | +2.750% |
| 2025-08-26 | 23.86 | 23.89 | 23.67 | 23.80 | -0.251% | 20,072 | +3.613% |
| 2025-08-25 | 23.91 | 23.91 | 23.84 | 23.86 | -0.000% | 2,853 | +3.353% |
| 2025-08-22 | 23.57 | 23.90 | 23.57 | 23.86 | +1.231% | 23,998 | +3.352% |
| 2025-08-21 | 23.79 | 23.84 | 23.56 | 23.57 | -0.716% | 59,021 | +4.625% |
| 2025-08-20 | 23.63 | 23.78 | 23.63 | 23.74 | +0.423% | 6,153 | +3.875% |
| 2025-08-19 | 23.64 | 23.65 | 23.58 | 23.64 | +0.340% | 10,218 | +4.315% |
| 2025-08-18 | 23.80 | 23.81 | 23.53 | 23.56 | -0.591% | 35,160 | +4.669% |
| 2025-08-15 | 23.88 | 23.88 | 23.65 | 23.70 | 0.000% | 19,515 | +4.051% |
| 2025-08-14 | 23.80 | 23.80 | 23.68 | 23.70 | +0.211% | 19,645 | +4.051% |
| 2025-08-13 | 23.71 | 23.85 | 23.65 | 23.65 | 0.000% | 15,955 | +4.271% |
| 2025-08-12 | 23.66 | 23.86 | 23.62 | 23.65 | -0.421% | 16,546 | +4.271% |
| 2025-08-11 | 23.82 | 23.86 | 23.75 | 23.75 | +0.084% | 5,786 | +3.832% |
| 2025-08-08 | 23.50 | 23.81 | 23.50 | 23.73 | +0.850% | 11,563 | +3.919% |
| 2025-08-07 | 23.74 | 23.82 | 23.47 | 23.53 | -0.885% | 31,157 | +4.802% |
| 2025-08-06 | 23.62 | 23.81 | 23.25 | 23.74 | -0.794% | 37,685 | +3.875% |
| 2025-08-05 | 23.90 | 24.00 | 23.75 | 23.93 | +0.177% | 8,420 | +3.051% |
| 2025-08-04 | 23.82 | 23.98 | 23.81 | 23.89 | +0.370% | 5,829 | +3.233% |
| 2025-08-01 | 23.89 | 23.93 | 23.79 | 23.80 | -0.337% | 16,062 | +3.615% |
| 2025-07-31 | 23.77 | 23.90 | 23.75 | 23.88 | +0.717% | 19,252 | +3.266% |
| 2025-07-30 | 23.57 | 23.78 | 23.57 | 23.71 | +0.189% | 3,587 | +4.007% |
| 2025-07-29 | 23.75 | 23.75 | 23.50 | 23.67 | +0.233% | 18,997 | +4.204% |
| 2025-07-28 | 23.70 | 23.93 | 23.60 | 23.61 | -0.169% | 5,686 | +4.447% |
| 2025-07-25 | 23.85 | 23.90 | 23.65 | 23.65 | -0.295% | 7,779 | +4.271% |
| 2025-07-24 | 23.70 | 23.85 | 23.70 | 23.72 | +0.211% | 4,157 | +3.963% |
| 2025-07-23 | 23.79 | 23.89 | 23.66 | 23.67 | -0.463% | 16,587 | +4.183% |
| 2025-07-22 | 24.12 | 24.12 | 23.78 | 23.78 | +0.126% | 8,714 | +3.701% |
| 2025-07-21 | 23.90 | 24.00 | 23.75 | 23.75 | -0.427% | 7,110 | +3.832% |
| 2025-07-18 | 24.00 | 24.00 | 23.83 | 23.85 | -0.159% | 13,092 | +3.388% |
| 2025-07-17 | 23.93 | 24.00 | 23.87 | 23.89 | -0.167% | 13,198 | +3.223% |
| 2025-07-16 | 23.98 | 24.05 | 23.87 | 23.93 | +0.126% | 28,047 | +3.051% |
| 2025-07-15 | 23.86 | 24.00 | 23.81 | 23.90 | +0.252% | 11,936 | +3.180% |
| 2025-07-14 | 24.01 | 24.01 | 23.78 | 23.84 | -0.251% | 13,410 | +3.440% |
| 2025-07-11 | 23.95 | 23.95 | 23.88 | 23.90 | +0.168% | 2,645 | +3.180% |
| 2025-07-10 | 23.90 | 23.94 | 23.75 | 23.86 | +0.126% | 6,699 | +3.353% |
| 2025-07-09 | 24.11 | 24.13 | 23.76 | 23.83 | -0.708% | 27,484 | +3.483% |
| 2025-07-08 | 24.05 | 24.14 | 23.89 | 24.00 | -0.249% | 12,694 | +2.750% |
| 2025-07-07 | 24.08 | 24.08 | 23.91 | 24.06 | -0.125% | 6,960 | +2.494% |
| 2025-07-03 | 24.00 | 24.12 | 23.91 | 24.09 | +0.166% | 6,833 | +2.366% |
| 2025-07-02 | 24.04 | 24.14 | 23.87 | 24.05 | +0.334% | 5,952 | +2.536% |
| 2025-07-01 | 23.95 | 24.05 | 23.82 | 23.97 | -0.125% | 10,177 | +2.879% |
| 2025-06-30 | 23.99 | 24.18 | 23.78 | 24.00 | +0.334% | 243,305 | +2.750% |
| 2025-06-27 | 23.53 | 24.05 | 23.53 | 23.92 | +0.801% | 134,968 | +3.094% |
| 2025-06-26 | 23.63 | 23.74 | 23.61 | 23.73 | +0.508% | 13,202 | +3.919% |
| 2025-06-25 | 23.66 | 23.72 | 23.46 | 23.61 | 0.000% | 11,708 | +4.447% |
| 2025-06-24 | 23.53 | 23.65 | 23.48 | 23.61 | +0.811% | 12,304 | +4.447% |
| 2025-06-23 | 23.60 | 23.60 | 23.36 | 23.42 | -0.763% | 65,080 | +5.295% |
| 2025-06-20 | 23.47 | 23.73 | 23.47 | 23.60 | +0.554% | 23,976 | +4.492% |
| 2025-06-18 | 23.58 | 23.58 | 23.39 | 23.47 | +0.171% | 8,530 | +5.070% |
| 2025-06-17 | 23.30 | 23.50 | 23.17 | 23.43 | +0.687% | 16,664 | +5.250% |
| 2025-06-16 | 23.48 | 23.48 | 23.20 | 23.27 | -0.333% | 11,555 | +5.972% |
| 2025-06-13 | 23.41 | 23.44 | 23.26 | 23.35 | -0.009% | 2,969 | +5.619% |
| 2025-06-12 | 23.17 | 23.38 | 23.16 | 23.35 | +0.647% | 10,165 | +5.610% |
| 2025-06-11 | 23.32 | 23.42 | 23.20 | 23.20 | -0.727% | 13,614 | +6.293% |
| 2025-06-10 | 23.42 | 23.44 | 23.25 | 23.37 | +0.343% | 16,766 | +5.520% |
| 2025-06-09 | 23.34 | 23.43 | 23.25 | 23.29 | -0.214% | 17,361 | +5.882% |
| 2025-06-06 | 23.17 | 23.45 | 23.17 | 23.34 | +0.430% | 22,692 | +5.656% |
| 2025-06-05 | 23.18 | 23.30 | 23.10 | 23.24 | +0.259% | 46,458 | +6.110% |
| 2025-06-04 | 23.20 | 23.29 | 23.13 | 23.18 | -0.301% | 45,821 | +6.385% |
| 2025-06-03 | 23.10 | 23.32 | 23.08 | 23.25 | +0.868% | 73,245 | +6.065% |
| 2025-06-02 | 22.94 | 23.09 | 22.86 | 23.05 | +0.655% | 49,084 | +6.985% |
| 2025-05-30 | 22.79 | 22.96 | 22.69 | 22.90 | -0.694% | 22,194 | +7.686% |
| 2025-05-29 | 23.04 | 23.09 | 22.98 | 23.06 | +0.304% | 12,635 | +6.938% |
| 2025-05-28 | 22.95 | 23.08 | 22.95 | 22.99 | +0.218% | 11,681 | +7.264% |
| 2025-05-27 | 22.80 | 22.99 | 22.73 | 22.94 | +2.365% | 67,582 | +7.498% |
| 2025-05-23 | 22.10 | 22.41 | 22.10 | 22.41 | +0.493% | 13,684 | +10.040% |
| 2025-05-22 | 22.68 | 22.68 | 21.72 | 22.30 | -1.632% | 53,733 | +10.583% |
| 2025-05-21 | 22.80 | 22.85 | 22.60 | 22.67 | -0.395% | 17,959 | +8.778% |
| 2025-05-20 | 22.54 | 22.76 | 22.54 | 22.76 | +1.066% | 14,312 | +8.348% |
| 2025-05-19 | 22.67 | 22.67 | 22.46 | 22.52 | +0.089% | 4,943 | +9.503% |
| 2025-05-16 | 22.45 | 22.73 | 22.32 | 22.50 | +0.694% | 11,279 | +9.600% |
| 2025-05-15 | 22.33 | 22.47 | 22.29 | 22.34 | +0.427% | 4,525 | +10.360% |
| 2025-05-14 | 22.31 | 22.43 | 22.21 | 22.25 | -0.447% | 4,328 | +10.831% |
| 2025-05-13 | 22.13 | 22.37 | 22.10 | 22.35 | +0.585% | 17,643 | +10.336% |
| 2025-05-12 | 22.35 | 22.43 | 22.02 | 22.22 | -0.269% | 8,900 | +10.981% |
| 2025-05-09 | 22.39 | 22.39 | 22.24 | 22.28 | -0.358% | 6,188 | +10.682% |
| 2025-05-08 | 22.43 | 22.44 | 22.03 | 22.36 | +0.134% | 5,760 | +10.286% |
| 2025-05-07 | 22.25 | 22.37 | 22.17 | 22.33 | +0.405% | 8,405 | +10.434% |
| 2025-05-06 | 22.00 | 22.25 | 22.00 | 22.24 | +0.850% | 11,691 | +10.881% |
| 2025-05-05 | 22.28 | 22.28 | 21.57 | 22.05 | -1.021% | 12,665 | +11.824% |
| 2025-05-02 | 22.25 | 22.42 | 22.16 | 22.28 | +0.542% | 6,405 | +10.682% |
| 2025-05-01 | 22.15 | 22.16 | 22.02 | 22.16 | -0.090% | 2,662 | +11.282% |
| 2025-04-30 | 22.19 | 22.28 | 22.00 | 22.18 | -0.045% | 5,795 | +11.181% |
| 2025-04-29 | 22.04 | 22.20 | 22.00 | 22.19 | +0.316% | 10,227 | +11.131% |
| 2025-04-28 | 22.00 | 22.19 | 21.88 | 22.12 | +0.591% | 6,422 | +11.483% |
| 2025-04-25 | 22.06 | 22.13 | 21.88 | 21.99 | -0.045% | 7,008 | +12.142% |
| 2025-04-24 | 21.90 | 22.02 | 21.90 | 22.00 | +0.964% | 2,608 | +12.091% |
| 2025-04-23 | 21.84 | 21.88 | 21.65 | 21.79 | +0.833% | 4,798 | +13.171% |
| 2025-04-22 | 21.39 | 21.72 | 21.39 | 21.61 | +1.052% | 11,762 | +14.114% |
| 2025-04-21 | 21.40 | 21.45 | 21.25 | 21.39 | -0.442% | 5,263 | +15.314% |
| 2025-04-17 | 21.48 | 21.82 | 21.40 | 21.48 | +0.744% | 4,708 | +14.804% |
| 2025-04-16 | 21.34 | 21.44 | 21.21 | 21.32 | -0.274% | 10,957 | +15.658% |
| 2025-04-15 | 21.56 | 21.73 | 21.35 | 21.38 | +0.047% | 20,019 | +15.341% |
| 2025-04-14 | 21.52 | 21.64 | 21.28 | 21.37 | 0.000% | 6,679 | +15.395% |