KMPR
Kemper Corporation
stockNYSE
At CloseOct 2, 2026 3:59:53 PM EDT
25.65USD-1.118%(-0.29)864,874
KMPR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.03 | 26.11 | 25.55 | 25.67 | -1.041% | 864,874 | 0.000% |
| 2026-10-01 | 25.03 | 26.02 | 25.00 | 25.94 | +3.760% | 988,745 | -1.041% |
| 2026-09-30 | 25.33 | 25.78 | 24.85 | 25.00 | -2.572% | 1,082,394 | +2.680% |
| 2026-09-29 | 24.94 | 25.90 | 24.84 | 25.66 | +1.303% | 1,176,388 | +0.039% |
| 2026-09-28 | 25.43 | 25.66 | 24.94 | 25.33 | +0.039% | 726,638 | +1.342% |
| 2026-09-25 | 25.30 | 25.55 | 25.11 | 25.32 | +0.476% | 793,588 | +1.382% |
| 2026-09-24 | 25.98 | 26.27 | 25.14 | 25.20 | -2.515% | 827,800 | +1.865% |
| 2026-09-23 | 26.02 | 26.23 | 25.63 | 25.85 | -1.336% | 693,838 | -0.696% |
| 2026-09-22 | 26.90 | 27.03 | 25.89 | 26.20 | -1.318% | 1,169,970 | -2.023% |
| 2026-09-21 | 26.69 | 27.31 | 26.13 | 26.55 | +0.264% | 722,159 | -3.315% |
| 2026-09-18 | 26.57 | 26.95 | 26.26 | 26.48 | -1.525% | 1,489,489 | -3.059% |
| 2026-09-17 | 27.56 | 27.56 | 26.75 | 26.89 | -1.861% | 1,027,846 | -4.537% |
| 2026-09-16 | 27.76 | 28.02 | 26.96 | 27.40 | -1.510% | 782,082 | -6.314% |
| 2026-09-15 | 27.62 | 28.12 | 27.51 | 27.82 | -0.287% | 695,375 | -7.728% |
| 2026-09-14 | 27.99 | 28.48 | 27.59 | 27.90 | +2.385% | 719,294 | -7.993% |
| 2026-09-11 | 27.48 | 27.60 | 26.75 | 27.25 | +0.851% | 966,448 | -5.798% |
| 2026-09-10 | 27.56 | 27.77 | 26.69 | 27.02 | -0.771% | 776,616 | -4.996% |
| 2026-09-09 | 27.06 | 27.29 | 25.73 | 27.23 | +2.100% | 993,172 | -5.729% |
| 2026-09-08 | 27.60 | 27.60 | 26.57 | 26.67 | -4.886% | 807,224 | -3.750% |
| 2026-09-04 | 28.28 | 28.50 | 27.78 | 28.04 | -2.266% | 589,885 | -8.452% |
| 2026-09-03 | 28.65 | 29.10 | 28.45 | 28.69 | +1.774% | 739,437 | -10.526% |
| 2026-09-02 | 27.96 | 28.68 | 27.68 | 28.19 | +1.916% | 666,508 | -8.939% |
| 2026-09-01 | 28.32 | 28.67 | 27.53 | 27.66 | -1.845% | 926,398 | -7.195% |
| 2026-08-31 | 27.79 | 28.54 | 27.79 | 28.18 | +0.895% | 1,900,570 | -8.907% |
| 2026-08-28 | 27.68 | 28.27 | 27.53 | 27.93 | +1.013% | 879,911 | -8.092% |
| 2026-08-27 | 27.90 | 28.16 | 27.29 | 27.65 | -2.675% | 790,534 | -7.161% |
| 2026-08-26 | 27.62 | 28.64 | 27.45 | 28.41 | +2.268% | 962,564 | -9.644% |
| 2026-08-25 | 27.51 | 27.85 | 27.11 | 27.78 | +0.434% | 829,485 | -7.595% |
| 2026-08-24 | 27.24 | 27.97 | 27.19 | 27.66 | +2.331% | 802,196 | -7.195% |
| 2026-08-21 | 26.96 | 27.23 | 26.64 | 27.03 | -0.844% | 655,959 | -5.031% |
| 2026-08-20 | 26.79 | 27.78 | 26.28 | 27.26 | +2.021% | 1,124,325 | -5.833% |
| 2026-08-19 | 26.42 | 27.13 | 26.38 | 26.72 | +1.946% | 806,880 | -3.930% |
| 2026-08-18 | 26.63 | 26.76 | 26.11 | 26.21 | 0.000% | 839,626 | -2.060% |
| 2026-08-17 | 27.19 | 27.38 | 25.65 | 26.21 | -4.413% | 836,256 | -2.060% |
| 2026-08-14 | 27.12 | 27.63 | 26.60 | 27.42 | +1.895% | 753,158 | -6.382% |
| 2026-08-13 | 26.87 | 27.05 | 26.28 | 26.91 | +1.509% | 815,259 | -4.608% |
| 2026-08-12 | 26.75 | 27.20 | 26.45 | 26.51 | +1.261% | 944,043 | -3.169% |
| 2026-08-11 | 26.15 | 26.68 | 25.80 | 26.18 | -0.796% | 814,176 | -1.948% |
| 2026-08-10 | 27.99 | 28.14 | 25.87 | 26.39 | -7.436% | 1,258,895 | -2.728% |
| 2026-08-07 | 29.37 | 29.88 | 28.49 | 28.51 | -4.425% | 749,050 | -9.961% |
| 2026-08-06 | 29.43 | 29.92 | 28.44 | 29.83 | +1.913% | 1,353,554 | -13.946% |
| 2026-08-05 | 29.40 | 29.59 | 28.97 | 29.27 | -0.476% | 708,214 | -12.299% |
| 2026-08-04 | 28.88 | 29.49 | 28.62 | 29.41 | +0.444% | 655,006 | -12.717% |
| 2026-08-03 | 28.91 | 29.72 | 28.74 | 29.28 | +3.171% | 1,070,020 | -12.329% |
| 2026-07-31 | 28.67 | 29.12 | 28.05 | 28.38 | -2.508% | 696,930 | -9.549% |
| 2026-07-30 | 30.33 | 30.43 | 28.67 | 29.11 | -5.487% | 812,263 | -11.817% |
| 2026-07-29 | 30.46 | 30.97 | 30.30 | 30.80 | -0.388% | 801,069 | -16.656% |
| 2026-07-28 | 29.92 | 31.20 | 29.61 | 30.92 | +4.956% | 900,221 | -16.979% |
| 2026-07-27 | 29.19 | 29.89 | 28.84 | 29.46 | +2.256% | 649,444 | -12.865% |
| 2026-07-24 | 27.74 | 29.05 | 27.37 | 28.81 | +4.233% | 894,465 | -10.899% |
| 2026-07-23 | 27.30 | 27.82 | 26.93 | 27.64 | +0.655% | 633,807 | -7.127% |
| 2026-07-22 | 28.15 | 28.23 | 27.04 | 27.46 | -2.347% | 934,725 | -6.519% |
| 2026-07-21 | 27.69 | 28.60 | 27.37 | 28.12 | -0.881% | 1,038,650 | -8.713% |
| 2026-07-20 | 27.63 | 28.61 | 27.47 | 28.37 | +1.249% | 758,975 | -9.517% |
| 2026-07-17 | 28.18 | 29.22 | 27.83 | 28.02 | -0.638% | 666,708 | -8.387% |
| 2026-07-16 | 27.45 | 28.27 | 27.45 | 28.20 | +3.791% | 871,532 | -8.972% |
| 2026-07-15 | 28.39 | 28.60 | 26.98 | 27.17 | -5.133% | 675,979 | -5.521% |
| 2026-07-14 | 29.46 | 29.86 | 28.60 | 28.64 | -4.246% | 852,480 | -10.370% |
| 2026-07-13 | 29.81 | 30.32 | 29.43 | 29.91 | +1.631% | 931,916 | -14.176% |
| 2026-07-10 | 29.44 | 29.65 | 29.06 | 29.43 | +1.273% | 674,036 | -12.776% |
| 2026-07-09 | 29.13 | 29.93 | 28.94 | 29.06 | -0.411% | 941,215 | -11.666% |
| 2026-07-08 | 29.47 | 29.68 | 29.00 | 29.18 | -1.085% | 859,200 | -12.029% |
| 2026-07-07 | 29.42 | 30.10 | 29.00 | 29.50 | +2.431% | 900,909 | -12.983% |
| 2026-07-06 | 28.40 | 29.07 | 28.03 | 28.80 | -0.104% | 1,182,795 | -10.868% |
| 2026-07-02 | 28.53 | 28.98 | 28.07 | 28.83 | +2.017% | 1,155,749 | -10.961% |
| 2026-07-01 | 27.32 | 28.29 | 27.22 | 28.26 | +4.822% | 972,568 | -9.165% |
| 2026-06-30 | 27.39 | 27.75 | 26.77 | 26.96 | -1.282% | 1,197,372 | -4.785% |
| 2026-06-29 | 26.99 | 27.86 | 26.68 | 27.31 | +1.865% | 1,357,684 | -6.005% |
| 2026-06-26 | 25.63 | 26.86 | 25.63 | 26.81 | +5.551% | 8,531,523 | -4.252% |
| 2026-06-25 | 25.99 | 26.32 | 25.35 | 25.40 | -2.607% | 993,488 | +1.063% |
| 2026-06-24 | 26.34 | 26.43 | 25.77 | 26.08 | -0.534% | 1,043,633 | -1.572% |
| 2026-06-23 | 25.38 | 26.48 | 25.13 | 26.22 | +4.587% | 1,083,846 | -2.098% |
| 2026-06-22 | 25.00 | 25.59 | 25.00 | 25.07 | +0.160% | 766,510 | +2.393% |
| 2026-06-18 | 25.59 | 25.59 | 24.54 | 25.03 | -0.398% | 1,723,919 | +2.557% |
| 2026-06-17 | 25.75 | 26.40 | 24.84 | 25.13 | -3.085% | 1,086,127 | +2.149% |
| 2026-06-16 | 25.77 | 26.54 | 25.68 | 25.93 | +1.448% | 897,468 | -1.003% |
| 2026-06-15 | 25.21 | 25.57 | 24.91 | 25.56 | +2.158% | 1,532,737 | +0.430% |
| 2026-06-12 | 24.78 | 25.23 | 24.51 | 25.02 | +0.969% | 901,656 | +2.598% |
| 2026-06-11 | 24.77 | 24.90 | 23.84 | 24.78 | +0.243% | 962,101 | +3.592% |
| 2026-06-10 | 24.64 | 25.34 | 24.48 | 24.72 | +1.520% | 972,123 | +3.843% |
| 2026-06-09 | 24.39 | 25.07 | 24.24 | 24.35 | -0.082% | 1,134,336 | +5.421% |
| 2026-06-08 | 24.41 | 24.78 | 24.28 | 24.37 | -1.535% | 1,171,711 | +5.334% |
| 2026-06-05 | 24.14 | 24.86 | 24.05 | 24.75 | +4.167% | 1,145,539 | +3.717% |
| 2026-06-04 | 23.49 | 24.40 | 23.35 | 23.76 | +3.755% | 1,484,294 | +8.039% |
| 2026-06-03 | 24.01 | 24.18 | 22.69 | 22.90 | -5.567% | 1,379,214 | +12.096% |
| 2026-06-02 | 24.92 | 25.03 | 24.13 | 24.25 | -3.194% | 1,337,520 | +5.856% |
| 2026-06-01 | 24.75 | 25.52 | 24.50 | 25.05 | +1.540% | 1,398,042 | +2.475% |
| 2026-05-29 | 25.50 | 25.99 | 24.40 | 24.67 | -3.027% | 1,768,962 | +4.054% |
| 2026-05-28 | 26.02 | 26.19 | 25.25 | 25.44 | -2.715% | 1,165,128 | +0.904% |
| 2026-05-27 | 27.20 | 28.14 | 26.14 | 26.15 | -5.562% | 1,374,415 | -1.836% |
| 2026-05-26 | 29.57 | 29.75 | 27.68 | 27.69 | -6.799% | 1,101,777 | -7.295% |
| 2026-05-22 | 29.65 | 30.01 | 29.35 | 29.71 | +0.169% | 654,204 | -13.598% |
| 2026-05-21 | 29.28 | 29.94 | 28.68 | 29.66 | +0.542% | 919,414 | -13.452% |
| 2026-05-20 | 29.24 | 29.55 | 28.64 | 29.50 | +1.131% | 845,589 | -12.983% |
| 2026-05-19 | 30.06 | 30.27 | 29.09 | 29.17 | -3.315% | 1,114,541 | -11.999% |
| 2026-05-18 | 29.66 | 30.53 | 29.62 | 30.17 | +1.617% | 1,079,570 | -14.915% |
| 2026-05-15 | 30.44 | 30.79 | 29.52 | 29.69 | -1.526% | 987,130 | -13.540% |
| 2026-05-14 | 30.18 | 31.21 | 30.04 | 30.15 | +1.174% | 1,155,666 | -14.859% |
| 2026-05-13 | 31.09 | 31.11 | 29.76 | 29.80 | -3.310% | 1,339,749 | -13.859% |
| 2026-05-12 | 31.09 | 31.33 | 30.60 | 30.82 | +0.032% | 1,170,541 | -16.710% |
| 2026-05-11 | 30.33 | 31.04 | 29.86 | 30.81 | +1.717% | 1,260,816 | -16.683% |
| 2026-05-08 | 29.63 | 30.65 | 29.36 | 30.29 | +3.027% | 1,157,718 | -15.253% |
| 2026-05-07 | 27.74 | 30.93 | 27.74 | 29.40 | -10.284% | 1,687,620 | -12.687% |
| 2026-05-06 | 33.11 | 33.97 | 32.71 | 32.77 | -0.335% | 1,494,965 | -21.666% |
| 2026-05-05 | 33.62 | 34.27 | 32.80 | 32.88 | -1.997% | 977,754 | -21.928% |
| 2026-05-04 | 34.03 | 34.64 | 33.51 | 33.55 | -1.757% | 778,790 | -23.487% |
| 2026-05-01 | 33.12 | 34.53 | 33.12 | 34.15 | +1.365% | 957,017 | -24.832% |
| 2026-04-30 | 33.04 | 33.83 | 32.74 | 33.69 | +1.262% | 613,212 | -23.805% |
| 2026-04-29 | 33.51 | 33.88 | 33.22 | 33.27 | -1.041% | 494,267 | -22.843% |
| 2026-04-28 | 33.65 | 33.93 | 33.23 | 33.62 | +1.448% | 626,295 | -23.647% |
| 2026-04-27 | 32.73 | 33.41 | 32.70 | 33.14 | +0.975% | 483,468 | -22.541% |
| 2026-04-24 | 32.58 | 33.00 | 32.10 | 32.82 | +0.582% | 888,575 | -21.785% |
| 2026-04-23 | 32.30 | 32.97 | 32.12 | 32.63 | +0.338% | 414,615 | -21.330% |
| 2026-04-22 | 32.85 | 32.85 | 31.93 | 32.52 | -1.215% | 620,940 | -21.064% |
| 2026-04-21 | 33.60 | 33.89 | 32.87 | 32.92 | -1.878% | 899,937 | -22.023% |
| 2026-04-20 | 33.07 | 33.71 | 32.89 | 33.55 | +1.207% | 889,510 | -23.487% |
| 2026-04-17 | 32.89 | 33.67 | 32.76 | 33.15 | +0.913% | 575,421 | -22.564% |
| 2026-04-16 | 32.47 | 32.98 | 32.19 | 32.85 | +1.077% | 525,996 | -21.857% |
| 2026-04-15 | 32.39 | 33.00 | 32.16 | 32.50 | +1.026% | 456,702 | -21.015% |
| 2026-04-14 | 31.98 | 32.38 | 31.83 | 32.17 | +0.249% | 474,611 | -20.205% |
| 2026-04-13 | 31.02 | 32.18 | 30.91 | 32.09 | +3.084% | 772,576 | -20.006% |
| 2026-04-10 | 31.87 | 32.00 | 30.94 | 31.13 | -2.749% | 567,922 | -17.539% |
| 2026-04-09 | 31.34 | 32.46 | 31.10 | 32.01 | +1.781% | 720,218 | -19.806% |
| 2026-04-08 | 32.00 | 32.29 | 31.31 | 31.45 | -1.038% | 1,063,927 | -18.378% |
| 2026-04-07 | 31.21 | 31.96 | 30.99 | 31.78 | +1.534% | 715,889 | -19.226% |
| 2026-04-06 | 30.52 | 31.31 | 30.37 | 31.30 | +2.221% | 495,102 | -17.987% |
| 2026-04-02 | 29.98 | 30.97 | 29.45 | 30.62 | +1.965% | 844,057 | -16.166% |
| 2026-04-01 | 30.60 | 30.62 | 29.98 | 30.03 | -1.734% | 622,973 | -14.519% |
| 2026-03-31 | 29.97 | 31.05 | 29.97 | 30.56 | +1.360% | 723,813 | -16.001% |
| 2026-03-30 | 30.12 | 30.50 | 29.60 | 30.15 | +0.802% | 797,560 | -14.859% |
| 2026-03-27 | 31.38 | 31.38 | 29.80 | 29.91 | -4.042% | 720,899 | -14.176% |
| 2026-03-26 | 30.26 | 31.28 | 30.26 | 31.17 | +2.634% | 760,565 | -17.645% |
| 2026-03-25 | 31.25 | 31.37 | 30.21 | 30.37 | -1.683% | 706,390 | -15.476% |
| 2026-03-24 | 30.74 | 31.17 | 30.57 | 30.89 | -0.643% | 795,878 | -16.899% |
| 2026-03-23 | 30.15 | 31.30 | 29.78 | 31.09 | +4.715% | 1,503,564 | -17.433% |
| 2026-03-20 | 29.43 | 29.84 | 28.90 | 29.69 | +0.883% | 10,970,468 | -13.540% |
| 2026-03-19 | 29.67 | 29.89 | 29.00 | 29.43 | -0.742% | 609,547 | -12.776% |
| 2026-03-18 | 29.84 | 30.14 | 29.56 | 29.65 | -1.821% | 757,676 | -13.423% |
| 2026-03-17 | 30.18 | 30.80 | 30.11 | 30.20 | +1.513% | 602,481 | -15.000% |
| 2026-03-16 | 29.95 | 30.24 | 29.65 | 29.75 | +0.101% | 618,650 | -13.714% |
| 2026-03-13 | 29.50 | 29.73 | 29.20 | 29.72 | +1.990% | 633,681 | -13.627% |
| 2026-03-12 | 28.68 | 29.34 | 28.41 | 29.14 | +0.069% | 1,017,540 | -11.908% |
| 2026-03-11 | 29.88 | 30.01 | 28.64 | 29.12 | -1.322% | 810,474 | -11.848% |
| 2026-03-10 | 30.51 | 30.67 | 29.45 | 29.51 | -3.246% | 1,035,609 | -13.013% |
| 2026-03-09 | 31.79 | 31.92 | 29.86 | 30.50 | -4.028% | 993,250 | -15.836% |
| 2026-03-06 | 32.37 | 32.37 | 31.04 | 31.78 | -2.396% | 728,319 | -19.226% |
| 2026-03-05 | 32.09 | 32.63 | 32.00 | 32.56 | +0.867% | 562,975 | -21.161% |
| 2026-03-04 | 31.85 | 32.44 | 31.26 | 32.28 | +1.223% | 588,745 | -20.477% |
| 2026-03-03 | 31.99 | 32.30 | 30.72 | 31.89 | -1.786% | 708,390 | -19.505% |
| 2026-03-02 | 31.96 | 32.53 | 31.76 | 32.47 | +0.464% | 685,413 | -20.942% |
| 2026-02-27 | 32.23 | 32.44 | 31.48 | 32.32 | -0.462% | 1,751,919 | -20.575% |
| 2026-02-26 | 31.80 | 32.56 | 31.62 | 32.47 | +3.047% | 903,777 | -20.942% |
| 2026-02-25 | 31.51 | 31.59 | 30.68 | 31.51 | +0.832% | 686,790 | -18.534% |
| 2026-02-24 | 30.71 | 31.30 | 30.60 | 31.25 | +1.527% | 826,933 | -17.856% |
| 2026-02-23 | 32.23 | 32.47 | 30.70 | 30.78 | -4.765% | 818,632 | -16.602% |
| 2026-02-20 | 32.61 | 32.70 | 32.02 | 32.32 | -0.768% | 802,355 | -20.575% |
| 2026-02-19 | 32.95 | 32.98 | 32.23 | 32.57 | -1.063% | 716,769 | -21.185% |
| 2026-02-18 | 32.42 | 33.05 | 31.79 | 32.92 | +1.793% | 1,095,400 | -22.023% |
| 2026-02-17 | 32.01 | 32.51 | 31.64 | 32.34 | +0.905% | 1,116,552 | -20.625% |
| 2026-02-13 | 32.17 | 32.36 | 31.50 | 32.05 | -1.019% | 823,310 | -19.906% |
| 2026-02-12 | 32.43 | 32.44 | 31.57 | 32.38 | -0.185% | 892,811 | -20.723% |
| 2026-02-11 | 32.32 | 32.84 | 32.06 | 32.44 | -0.185% | 1,048,268 | -20.869% |
| 2026-02-10 | 34.00 | 34.39 | 32.21 | 32.50 | -4.692% | 1,162,505 | -21.015% |
| 2026-02-09 | 33.73 | 34.39 | 33.39 | 34.10 | -0.409% | 1,274,341 | -24.721% |
| 2026-02-06 | 34.21 | 35.05 | 33.52 | 34.24 | +2.331% | 1,356,922 | -25.029% |
| 2026-02-05 | 30.05 | 34.95 | 30.05 | 33.46 | -13.091% | 3,036,307 | -23.282% |
| 2026-02-04 | 38.30 | 39.16 | 37.99 | 38.50 | +1.076% | 1,751,439 | -33.325% |
| 2026-02-03 | 38.74 | 39.56 | 37.99 | 38.09 | -2.283% | 792,613 | -32.607% |
| 2026-02-02 | 39.25 | 39.66 | 38.88 | 38.98 | -1.091% | 712,119 | -34.146% |
| 2026-01-30 | 39.25 | 39.65 | 38.73 | 39.41 | +0.716% | 805,512 | -34.864% |
| 2026-01-29 | 38.68 | 39.27 | 38.46 | 39.13 | +1.954% | 1,106,172 | -34.398% |
| 2026-01-28 | 38.37 | 38.79 | 38.20 | 38.38 | -0.104% | 915,489 | -33.116% |
| 2026-01-27 | 38.48 | 38.70 | 38.09 | 38.42 | -0.208% | 654,521 | -33.186% |
| 2026-01-26 | 38.91 | 39.15 | 38.35 | 38.50 | -0.517% | 739,259 | -33.325% |
| 2026-01-23 | 38.75 | 39.04 | 38.40 | 38.70 | -0.258% | 673,428 | -33.669% |
| 2026-01-22 | 38.68 | 38.87 | 38.37 | 38.80 | +0.077% | 734,833 | -33.840% |
| 2026-01-21 | 38.77 | 39.02 | 38.30 | 38.77 | +0.675% | 701,776 | -33.789% |
| 2026-01-20 | 38.12 | 38.60 | 38.06 | 38.51 | +0.052% | 815,251 | -33.342% |
| 2026-01-16 | 38.64 | 38.78 | 38.09 | 38.49 | -0.311% | 648,596 | -33.307% |
| 2026-01-15 | 38.54 | 39.23 | 38.42 | 38.61 | -0.155% | 862,918 | -33.515% |
| 2026-01-14 | 38.33 | 38.95 | 38.33 | 38.67 | +0.992% | 484,455 | -33.618% |
| 2026-01-13 | 39.65 | 40.18 | 38.08 | 38.29 | -3.479% | 569,003 | -32.959% |
| 2026-01-12 | 39.54 | 40.23 | 39.23 | 39.67 | -0.226% | 494,158 | -35.291% |
| 2026-01-09 | 39.76 | 40.12 | 39.58 | 39.76 | +0.176% | 530,304 | -35.438% |
| 2026-01-08 | 39.72 | 40.46 | 39.67 | 39.69 | -0.426% | 605,981 | -35.324% |
| 2026-01-07 | 40.14 | 40.33 | 39.45 | 39.86 | -0.450% | 740,779 | -35.600% |
| 2026-01-06 | 39.47 | 40.18 | 39.35 | 40.04 | +0.704% | 939,660 | -35.889% |
| 2026-01-05 | 39.18 | 40.55 | 39.04 | 39.76 | +0.582% | 1,155,630 | -35.438% |
| 2026-01-02 | 40.47 | 40.47 | 39.50 | 39.53 | -2.491% | 659,189 | -35.062% |
| 2025-12-31 | 40.76 | 40.78 | 40.42 | 40.54 | -0.637% | 573,971 | -36.680% |
| 2025-12-30 | 40.88 | 41.15 | 40.52 | 40.80 | -0.342% | 971,101 | -37.083% |
| 2025-12-29 | 40.95 | 41.13 | 40.40 | 40.94 | +0.049% | 589,579 | -37.298% |
| 2025-12-26 | 40.73 | 41.32 | 40.63 | 40.92 | -0.146% | 393,991 | -37.268% |
| 2025-12-24 | 40.58 | 41.32 | 40.58 | 40.98 | +0.861% | 318,579 | -37.360% |
| 2025-12-23 | 41.63 | 41.63 | 40.59 | 40.63 | -0.612% | 592,088 | -36.820% |
| 2025-12-22 | 40.57 | 41.03 | 40.37 | 40.88 | +0.221% | 846,587 | -37.206% |
| 2025-12-19 | 40.34 | 40.82 | 40.22 | 40.79 | +0.791% | 2,545,528 | -37.068% |
| 2025-12-18 | 40.34 | 40.89 | 40.18 | 40.47 | -1.629% | 920,639 | -36.570% |
| 2025-12-17 | 40.66 | 41.74 | 40.52 | 41.14 | +0.636% | 679,511 | -37.603% |
| 2025-12-16 | 41.20 | 41.26 | 40.46 | 40.88 | -0.704% | 692,558 | -37.206% |
| 2025-12-15 | 41.30 | 41.51 | 40.47 | 41.17 | -0.218% | 793,489 | -37.649% |
| 2025-12-12 | 41.22 | 41.42 | 40.99 | 41.26 | +1.004% | 752,262 | -37.785% |
| 2025-12-11 | 40.67 | 41.58 | 40.55 | 40.85 | +1.289% | 770,104 | -37.160% |
| 2025-12-10 | 39.85 | 40.47 | 39.73 | 40.33 | +1.205% | 717,299 | -36.350% |
| 2025-12-09 | 39.23 | 40.14 | 39.04 | 39.85 | +2.311% | 661,522 | -35.583% |
| 2025-12-08 | 39.16 | 39.43 | 38.51 | 38.95 | -1.292% | 655,596 | -34.095% |
| 2025-12-05 | 39.21 | 39.55 | 39.00 | 39.46 | +0.305% | 590,758 | -34.947% |
| 2025-12-04 | 39.23 | 39.70 | 39.19 | 39.34 | +0.280% | 546,153 | -34.748% |
| 2025-12-03 | 40.27 | 40.80 | 39.13 | 39.23 | -2.703% | 856,161 | -34.565% |
| 2025-12-02 | 40.71 | 40.78 | 40.00 | 40.32 | -0.861% | 761,240 | -36.334% |
| 2025-12-01 | 40.68 | 41.35 | 40.56 | 40.67 | -0.123% | 777,380 | -36.882% |
| 2025-11-28 | 41.13 | 41.57 | 40.69 | 40.72 | -0.900% | 420,120 | -36.960% |
| 2025-11-26 | 40.26 | 41.53 | 40.26 | 41.09 | +1.282% | 1,525,445 | -37.527% |
| 2025-11-25 | 39.43 | 41.06 | 39.43 | 40.57 | +3.574% | 1,007,739 | -36.727% |
| 2025-11-24 | 38.86 | 39.33 | 38.49 | 39.17 | +0.462% | 917,053 | -34.465% |
| 2025-11-21 | 38.27 | 39.19 | 38.02 | 38.99 | +2.255% | 1,181,667 | -34.163% |
| 2025-11-20 | 36.84 | 38.21 | 36.83 | 38.13 | +3.981% | 1,207,832 | -32.678% |
| 2025-11-19 | 36.95 | 37.34 | 36.35 | 36.67 | -0.596% | 931,213 | -29.997% |
| 2025-11-18 | 36.27 | 37.19 | 36.12 | 36.89 | +1.152% | 1,037,935 | -30.415% |
| 2025-11-17 | 38.03 | 38.21 | 36.40 | 36.47 | -4.753% | 1,032,013 | -29.613% |
| 2025-11-14 | 37.98 | 38.84 | 37.66 | 38.29 | +1.029% | 901,903 | -32.959% |
| 2025-11-13 | 37.38 | 38.71 | 37.38 | 37.90 | +2.849% | 1,085,755 | -32.269% |
| 2025-11-12 | 37.43 | 37.85 | 36.79 | 36.85 | -1.471% | 839,223 | -30.339% |
| 2025-11-11 | 36.86 | 37.64 | 36.77 | 37.40 | +1.493% | 1,155,865 | -31.364% |
| 2025-11-10 | 36.79 | 37.08 | 36.47 | 36.85 | -0.459% | 1,094,986 | -30.339% |
| 2025-11-07 | 36.88 | 37.09 | 36.30 | 37.02 | +1.341% | 1,867,725 | -30.659% |
| 2025-11-06 | 38.23 | 38.96 | 33.91 | 36.53 | -14.309% | 3,037,807 | -29.729% |
| 2025-11-05 | 43.94 | 44.45 | 42.24 | 42.63 | -2.560% | 2,362,853 | -39.784% |
| 2025-11-04 | 43.62 | 44.25 | 43.44 | 43.75 | +0.344% | 1,211,692 | -41.326% |
| 2025-11-03 | 44.69 | 44.91 | 43.53 | 43.60 | -3.090% | 931,795 | -41.124% |
| 2025-10-31 | 44.71 | 45.08 | 44.48 | 44.99 | 0.000% | 967,176 | -42.943% |
| 2025-10-30 | 45.28 | 45.91 | 44.82 | 44.99 | -0.662% | 983,116 | -42.943% |
| 2025-10-29 | 45.64 | 46.00 | 45.16 | 45.29 | -1.757% | 804,671 | -43.321% |
| 2025-10-28 | 46.21 | 46.53 | 45.53 | 46.10 | -0.839% | 913,657 | -44.317% |
| 2025-10-27 | 47.34 | 47.70 | 46.23 | 46.49 | -2.680% | 1,123,396 | -44.784% |
| 2025-10-24 | 47.76 | 47.93 | 47.53 | 47.77 | +0.210% | 589,518 | -46.263% |
| 2025-10-23 | 48.98 | 48.98 | 47.60 | 47.67 | -2.055% | 889,379 | -46.151% |
| 2025-10-22 | 49.19 | 49.40 | 48.43 | 48.67 | -1.298% | 992,834 | -47.257% |
| 2025-10-21 | 49.68 | 49.68 | 48.97 | 49.31 | -0.384% | 584,965 | -47.942% |
| 2025-10-20 | 49.57 | 49.77 | 48.83 | 49.50 | +0.528% | 1,082,633 | -48.141% |
| 2025-10-17 | 47.67 | 49.43 | 47.56 | 49.24 | +3.992% | 1,418,199 | -47.868% |
| 2025-10-16 | 46.25 | 47.50 | 46.00 | 47.35 | +2.047% | 1,643,436 | -45.787% |
| 2025-10-15 | 49.04 | 49.25 | 45.55 | 46.40 | -7.882% | 2,746,553 | -44.677% |
| 2025-10-14 | 48.14 | 50.52 | 48.14 | 50.37 | +4.698% | 1,111,048 | -49.037% |
| 2025-10-13 | 48.28 | 48.35 | 47.62 | 48.11 | +0.208% | 748,155 | -46.643% |
| 2025-10-10 | 49.55 | 49.70 | 47.98 | 48.01 | -2.676% | 1,385,281 | -46.532% |
| 2025-10-09 | 49.80 | 49.82 | 49.20 | 49.33 | -0.984% | 898,084 | -47.963% |
| 2025-10-08 | 49.91 | 50.30 | 49.65 | 49.82 | +0.141% | 544,709 | -48.475% |
| 2025-10-07 | 50.13 | 50.49 | 49.62 | 49.75 | -0.738% | 868,577 | -48.402% |
| 2025-10-06 | 50.89 | 50.99 | 50.05 | 50.12 | -1.027% | 791,721 | -48.783% |
| 2025-10-03 | 50.39 | 51.08 | 50.39 | 50.64 | +0.476% | 1,366,598 | -49.309% |
| 2025-10-02 | 50.71 | 50.74 | 49.94 | 50.40 | -0.690% | 1,147,362 | -49.067% |
| 2025-10-01 | 51.47 | 52.12 | 50.69 | 50.75 | -1.552% | 893,066 | -49.419% |
| 2025-09-30 | 51.63 | 51.84 | 51.38 | 51.55 | -0.019% | 677,228 | -50.204% |
| 2025-09-29 | 51.81 | 51.81 | 51.18 | 51.56 | -0.578% | 782,112 | -50.213% |
| 2025-09-26 | 51.98 | 52.25 | 51.62 | 51.86 | +0.719% | 705,949 | -50.501% |
| 2025-09-25 | 51.75 | 52.06 | 51.37 | 51.49 | -0.560% | 841,922 | -50.146% |
| 2025-09-24 | 51.43 | 51.82 | 51.07 | 51.78 | +0.544% | 1,149,712 | -50.425% |
| 2025-09-23 | 51.86 | 52.38 | 51.22 | 51.50 | -0.637% | 2,084,790 | -50.155% |
| 2025-09-22 | 51.78 | 52.43 | 51.23 | 51.83 | 0.000% | 1,081,834 | -50.473% |
| 2025-09-19 | 52.81 | 53.09 | 51.71 | 51.83 | -1.893% | 2,047,748 | -50.473% |
| 2025-09-18 | 52.79 | 53.25 | 52.59 | 52.83 | +0.342% | 717,518 | -51.410% |
| 2025-09-17 | 52.58 | 53.20 | 52.30 | 52.65 | +0.152% | 676,658 | -51.244% |
| 2025-09-16 | 52.68 | 52.68 | 51.88 | 52.57 | +0.076% | 943,087 | -51.170% |
| 2025-09-15 | 53.39 | 53.73 | 52.23 | 52.53 | -1.648% | 842,836 | -51.133% |
| 2025-09-12 | 53.55 | 53.82 | 53.28 | 53.41 | -0.336% | 691,955 | -51.938% |
| 2025-09-11 | 53.32 | 53.64 | 53.04 | 53.59 | +1.190% | 702,662 | -52.099% |
| 2025-09-10 | 53.77 | 54.01 | 52.84 | 52.96 | -1.671% | 763,492 | -51.529% |
| 2025-09-09 | 53.37 | 54.14 | 53.06 | 53.86 | +0.824% | 974,027 | -52.339% |
| 2025-09-08 | 54.25 | 54.25 | 53.00 | 53.42 | -1.019% | 714,297 | -51.947% |
| 2025-09-05 | 54.28 | 54.59 | 53.69 | 53.97 | -0.369% | 1,012,278 | -52.437% |
| 2025-09-04 | 54.24 | 54.51 | 53.77 | 54.17 | +0.426% | 635,640 | -52.612% |
| 2025-09-03 | 54.02 | 54.64 | 53.42 | 53.94 | -0.791% | 614,820 | -52.410% |
| 2025-09-02 | 53.29 | 54.46 | 53.08 | 54.37 | +1.342% | 685,067 | -52.786% |
| 2025-08-29 | 53.57 | 53.92 | 53.20 | 53.65 | +0.525% | 527,624 | -52.153% |
| 2025-08-28 | 53.57 | 53.75 | 52.98 | 53.37 | -0.336% | 543,398 | -51.902% |
| 2025-08-27 | 53.04 | 53.85 | 52.95 | 53.55 | +0.696% | 792,991 | -52.063% |
| 2025-08-26 | 52.92 | 53.26 | 52.63 | 53.18 | +0.491% | 706,247 | -51.730% |
| 2025-08-25 | 53.41 | 53.52 | 52.73 | 52.92 | -1.305% | 689,405 | -51.493% |
| 2025-08-22 | 53.87 | 54.39 | 53.51 | 53.62 | +0.412% | 884,927 | -52.126% |
| 2025-08-21 | 53.66 | 53.87 | 53.34 | 53.40 | -0.670% | 793,024 | -51.929% |
| 2025-08-20 | 53.79 | 54.38 | 53.60 | 53.76 | -0.204% | 783,634 | -52.251% |
| 2025-08-19 | 53.00 | 54.37 | 52.92 | 53.87 | +1.930% | 1,005,222 | -52.348% |
| 2025-08-18 | 52.69 | 53.08 | 52.47 | 52.85 | -0.621% | 849,154 | -51.429% |
| 2025-08-15 | 54.19 | 54.90 | 52.97 | 53.18 | -1.719% | 927,609 | -51.730% |
| 2025-08-14 | 52.72 | 54.15 | 52.46 | 54.11 | +2.773% | 1,197,345 | -52.560% |
| 2025-08-13 | 52.61 | 52.83 | 51.95 | 52.65 | +0.727% | 1,003,512 | -51.244% |
| 2025-08-12 | 51.13 | 52.51 | 50.87 | 52.27 | +2.611% | 1,437,172 | -50.890% |
| 2025-08-11 | 50.40 | 50.98 | 49.58 | 50.94 | +1.333% | 1,108,798 | -49.607% |
| 2025-08-08 | 51.14 | 51.29 | 49.77 | 50.27 | -0.691% | 1,345,776 | -48.936% |
| 2025-08-07 | 48.50 | 50.67 | 48.50 | 50.62 | +4.544% | 2,604,535 | -49.289% |
| 2025-08-06 | 45.42 | 49.35 | 45.02 | 48.42 | -21.255% | 4,993,533 | -46.985% |
| 2025-08-05 | 61.26 | 61.95 | 60.94 | 61.49 | +0.952% | 710,770 | -58.253% |
| 2025-08-04 | 60.41 | 61.11 | 60.13 | 60.91 | +1.415% | 533,141 | -57.856% |
| 2025-08-01 | 61.18 | 61.18 | 59.17 | 60.06 | -2.484% | 644,765 | -57.259% |
| 2025-07-31 | 60.33 | 62.46 | 59.99 | 61.59 | +1.818% | 652,968 | -58.321% |
| 2025-07-30 | 60.26 | 60.95 | 60.09 | 60.49 | +0.465% | 490,536 | -57.563% |
| 2025-07-29 | 60.30 | 60.67 | 59.93 | 60.21 | +0.501% | 481,004 | -57.366% |
| 2025-07-28 | 60.57 | 60.61 | 59.82 | 59.91 | -0.795% | 463,507 | -57.152% |
| 2025-07-25 | 61.02 | 61.45 | 60.38 | 60.39 | -0.821% | 563,921 | -57.493% |
| 2025-07-24 | 61.84 | 61.99 | 60.84 | 60.89 | -2.043% | 404,841 | -57.842% |
| 2025-07-23 | 62.47 | 62.47 | 61.47 | 62.16 | +0.161% | 525,172 | -58.703% |
| 2025-07-22 | 61.60 | 62.34 | 61.41 | 62.06 | +1.405% | 601,067 | -58.637% |
| 2025-07-21 | 61.76 | 62.13 | 61.14 | 61.20 | -0.859% | 601,314 | -58.056% |
| 2025-07-18 | 62.00 | 62.43 | 61.66 | 61.73 | -0.468% | 466,039 | -58.416% |
| 2025-07-17 | 60.63 | 62.08 | 60.63 | 62.02 | +1.839% | 546,861 | -58.610% |
| 2025-07-16 | 60.69 | 61.34 | 60.18 | 60.90 | +0.878% | 741,668 | -57.849% |
| 2025-07-15 | 61.70 | 61.96 | 60.23 | 60.37 | -2.801% | 467,258 | -57.479% |
| 2025-07-14 | 61.11 | 62.15 | 60.86 | 62.11 | +1.703% | 576,447 | -58.670% |
| 2025-07-11 | 61.57 | 61.57 | 60.47 | 61.07 | -0.860% | 887,245 | -57.966% |
| 2025-07-10 | 62.38 | 62.38 | 61.13 | 61.60 | -1.187% | 1,065,852 | -58.328% |
| 2025-07-09 | 63.03 | 63.18 | 62.30 | 62.34 | -0.827% | 448,559 | -58.823% |
| 2025-07-08 | 62.60 | 63.80 | 62.60 | 62.86 | -0.333% | 595,624 | -59.163% |
| 2025-07-07 | 63.41 | 64.23 | 62.68 | 63.07 | -0.802% | 527,723 | -59.299% |
| 2025-07-03 | 63.31 | 64.05 | 63.14 | 63.58 | +1.161% | 725,105 | -59.626% |
| 2025-07-02 | 64.82 | 64.84 | 62.47 | 62.85 | -2.919% | 909,119 | -59.157% |
| 2025-07-01 | 64.44 | 64.96 | 63.97 | 64.74 | +0.310% | 658,634 | -60.349% |
| 2025-06-30 | 64.04 | 64.67 | 63.83 | 64.54 | +0.718% | 558,281 | -60.226% |
| 2025-06-27 | 63.95 | 64.51 | 63.31 | 64.08 | -0.265% | 942,092 | -59.941% |
| 2025-06-26 | 63.22 | 64.29 | 63.22 | 64.25 | +2.017% | 664,198 | -60.047% |
| 2025-06-25 | 64.98 | 65.13 | 62.82 | 62.98 | -3.316% | 525,090 | -59.241% |
| 2025-06-24 | 64.40 | 65.31 | 64.19 | 65.14 | +1.527% | 581,989 | -60.593% |
| 2025-06-23 | 63.22 | 64.17 | 62.75 | 64.16 | +1.455% | 557,484 | -59.991% |
| 2025-06-20 | 63.61 | 63.86 | 63.09 | 63.24 | -0.079% | 586,331 | -59.409% |
| 2025-06-18 | 62.64 | 63.71 | 62.55 | 63.29 | +0.716% | 531,350 | -59.441% |
| 2025-06-17 | 62.98 | 63.48 | 62.58 | 62.84 | -1.211% | 649,654 | -59.150% |
| 2025-06-16 | 63.43 | 64.23 | 63.13 | 63.61 | +0.840% | 467,432 | -59.645% |
| 2025-06-13 | 62.34 | 63.99 | 62.04 | 63.08 | -1.190% | 578,280 | -59.306% |
| 2025-06-12 | 62.94 | 63.84 | 62.62 | 63.84 | +1.109% | 456,112 | -59.790% |
| 2025-06-11 | 61.85 | 63.20 | 61.22 | 63.14 | +2.700% | 979,769 | -59.344% |
| 2025-06-10 | 63.00 | 63.00 | 61.08 | 61.48 | -2.459% | 798,619 | -58.247% |
| 2025-06-09 | 63.92 | 64.01 | 62.13 | 63.03 | -1.362% | 641,212 | -59.273% |
| 2025-06-06 | 63.81 | 63.99 | 63.34 | 63.90 | +1.477% | 323,391 | -59.828% |
| 2025-06-05 | 63.35 | 63.90 | 62.85 | 62.97 | -0.850% | 324,621 | -59.235% |
| 2025-06-04 | 64.69 | 64.78 | 63.45 | 63.51 | -1.596% | 569,466 | -59.581% |
| 2025-06-03 | 63.71 | 64.82 | 63.16 | 64.54 | +0.765% | 392,911 | -60.226% |
| 2025-06-02 | 63.42 | 64.08 | 62.84 | 64.05 | +0.502% | 323,202 | -59.922% |
| 2025-05-30 | 63.46 | 63.99 | 63.12 | 63.73 | +0.126% | 469,615 | -59.721% |
| 2025-05-29 | 62.85 | 63.80 | 62.55 | 63.65 | +1.434% | 346,273 | -59.670% |
| 2025-05-28 | 63.32 | 63.77 | 62.57 | 62.75 | -1.398% | 463,879 | -59.092% |
| 2025-05-27 | 62.57 | 63.78 | 62.20 | 63.64 | +2.761% | 587,070 | -59.664% |
| 2025-05-23 | 61.44 | 62.27 | 61.44 | 61.93 | -0.129% | 1,349,704 | -58.550% |
| 2025-05-22 | 62.49 | 62.55 | 61.65 | 62.01 | -0.768% | 621,592 | -58.603% |
| 2025-05-21 | 63.66 | 63.90 | 62.45 | 62.49 | -2.754% | 315,798 | -58.921% |
| 2025-05-20 | 64.26 | 65.08 | 64.20 | 64.26 | -0.526% | 254,427 | -60.053% |
| 2025-05-19 | 64.34 | 65.06 | 63.94 | 64.60 | -0.139% | 350,854 | -60.263% |
| 2025-05-16 | 64.74 | 65.15 | 64.37 | 64.69 | -0.046% | 422,572 | -60.318% |
| 2025-05-15 | 64.11 | 64.92 | 63.88 | 64.72 | +1.188% | 450,172 | -60.337% |
| 2025-05-14 | 64.90 | 64.90 | 63.64 | 63.96 | -1.539% | 416,466 | -59.866% |
| 2025-05-13 | 65.79 | 66.13 | 64.96 | 64.96 | -0.855% | 691,835 | -60.483% |
| 2025-05-12 | 65.18 | 65.90 | 64.19 | 65.52 | +1.929% | 760,368 | -60.821% |
| 2025-05-09 | 62.58 | 64.53 | 61.78 | 64.28 | +2.881% | 545,417 | -60.065% |
| 2025-05-08 | 62.94 | 62.95 | 60.23 | 62.48 | +1.412% | 658,309 | -58.915% |
| 2025-05-07 | 61.86 | 62.64 | 61.39 | 61.61 | +0.032% | 423,982 | -58.335% |
| 2025-05-06 | 60.85 | 62.10 | 60.55 | 61.59 | +0.703% | 496,061 | -58.321% |
| 2025-05-05 | 60.74 | 61.74 | 60.48 | 61.16 | -0.440% | 439,234 | -58.028% |
| 2025-05-02 | 59.85 | 61.67 | 59.55 | 61.43 | +3.872% | 355,511 | -58.213% |
| 2025-05-01 | 58.56 | 59.58 | 58.05 | 59.14 | +0.034% | 623,356 | -56.595% |
| 2025-04-30 | 59.23 | 59.38 | 57.85 | 59.12 | -0.955% | 502,746 | -56.580% |
| 2025-04-29 | 58.75 | 60.06 | 58.36 | 59.69 | +1.204% | 485,214 | -56.994% |
| 2025-04-28 | 58.24 | 59.57 | 58.24 | 58.98 | +1.340% | 462,524 | -56.477% |
| 2025-04-25 | 58.09 | 58.77 | 57.70 | 58.20 | -1.020% | 471,748 | -55.893% |
| 2025-04-24 | 58.03 | 59.06 | 57.37 | 58.80 | +0.358% | 291,185 | -56.344% |
| 2025-04-23 | 56.99 | 58.98 | 56.99 | 58.59 | +4.160% | 551,612 | -56.187% |
| 2025-04-22 | 56.30 | 56.50 | 55.09 | 56.25 | +2.050% | 399,655 | -54.364% |
| 2025-04-21 | 56.49 | 56.49 | 54.02 | 55.12 | -2.804% | 772,622 | -53.429% |
| 2025-04-17 | 57.87 | 58.50 | 56.67 | 56.71 | -1.391% | 400,323 | -54.735% |
| 2025-04-16 | 58.36 | 59.16 | 57.00 | 57.51 | -1.810% | 399,945 | -55.364% |
| 2025-04-15 | 58.49 | 59.27 | 58.30 | 58.57 | +0.844% | 610,053 | -56.172% |
| 2025-04-14 | 57.91 | 58.64 | 56.90 | 58.08 | 0.000% | 1,001,192 | -55.802% |