KCLI
KANSAS CITY LIFE INS NEW
stockOTC
EODOct 2, 2026
36.13USD-0.083%(-0.03)500
KCLI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.12 | 36.14 | 36.11 | 36.13 | -0.083% | 500 | 0.000% |
| 2026-10-01 | 36.12 | 36.16 | 36.12 | 36.16 | +0.087% | 2,013 | -0.083% |
| 2026-09-30 | 36.13 | 36.13 | 36.13 | 36.13 | +0.225% | 125 | +0.004% |
| 2026-09-28 | 36.12 | 36.12 | 36.05 | 36.05 | -0.458% | 758 | +0.229% |
| 2026-09-24 | 36.22 | 36.22 | 36.22 | 36.22 | +0.072% | 100 | -0.231% |
| 2026-09-23 | 36.17 | 36.19 | 36.17 | 36.19 | +0.083% | 400 | -0.159% |
| 2026-09-21 | 36.28 | 36.30 | 36.15 | 36.16 | -0.386% | 2,122 | -0.076% |
| 2026-09-18 | 36.28 | 36.30 | 36.28 | 36.30 | +0.110% | 250 | -0.461% |
| 2026-09-15 | 36.20 | 36.26 | 36.20 | 36.26 | +0.088% | 1,100 | -0.352% |
| 2026-09-14 | 36.23 | 36.23 | 36.23 | 36.23 | +0.299% | 165 | -0.264% |
| 2026-09-10 | 35.80 | 36.12 | 35.80 | 36.12 | 0.000% | 400 | +0.035% |
| 2026-09-08 | 36.16 | 36.16 | 36.12 | 36.12 | -0.359% | 210 | +0.035% |
| 2026-09-03 | 36.12 | 36.30 | 36.12 | 36.25 | +0.388% | 1,350 | -0.324% |
| 2026-09-02 | 36.00 | 36.11 | 36.00 | 36.11 | +0.395% | 650 | +0.062% |
| 2026-09-01 | 35.88 | 35.97 | 35.88 | 35.97 | +1.105% | 325 | +0.457% |
| 2026-08-31 | 35.70 | 35.70 | 35.33 | 35.58 | +0.324% | 1,275 | +1.567% |
| 2026-08-28 | 35.60 | 35.60 | 35.46 | 35.46 | 0.000% | 700 | +1.897% |
| 2026-08-26 | 35.51 | 35.51 | 35.46 | 35.46 | -0.533% | 300 | +1.897% |
| 2026-08-25 | 35.74 | 35.75 | 35.65 | 35.65 | +0.338% | 1,035 | +1.353% |
| 2026-08-24 | 35.53 | 35.53 | 35.53 | 35.53 | -0.084% | 110 | +1.696% |
| 2026-08-20 | 35.51 | 35.70 | 35.51 | 35.56 | +0.594% | 1,346 | +1.610% |
| 2026-08-19 | 35.56 | 35.56 | 35.35 | 35.35 | -0.423% | 799 | +2.214% |
| 2026-08-18 | 35.37 | 35.50 | 35.37 | 35.50 | +0.624% | 454 | +1.782% |
| 2026-08-14 | 35.28 | 35.28 | 35.28 | 35.28 | -0.127% | 208 | +2.416% |
| 2026-08-13 | 35.05 | 35.33 | 34.90 | 35.33 | +0.929% | 1,786 | +2.286% |
| 2026-08-12 | 34.90 | 35.00 | 34.85 | 35.00 | +0.430% | 1,430 | +3.236% |
| 2026-08-11 | 34.85 | 34.85 | 34.85 | 34.85 | -0.429% | 473 | +3.680% |
| 2026-08-10 | 34.73 | 35.00 | 34.73 | 35.00 | +1.295% | 550 | +3.236% |
| 2026-08-07 | 33.56 | 34.55 | 33.55 | 34.55 | +2.585% | 6,562 | +4.573% |
| 2026-08-06 | 33.56 | 33.68 | 33.56 | 33.68 | -0.732% | 470 | +7.277% |
| 2026-08-05 | 33.93 | 33.93 | 33.93 | 33.93 | +0.504% | 100 | +6.491% |
| 2026-08-04 | 33.76 | 33.76 | 33.76 | 33.76 | +0.178% | 100 | +7.028% |
| 2026-08-03 | 33.77 | 33.80 | 33.70 | 33.70 | -0.882% | 1,205 | +7.218% |
| 2026-07-31 | 33.60 | 34.00 | 33.41 | 34.00 | +1.493% | 2,300 | +6.272% |
| 2026-07-30 | 33.41 | 33.50 | 33.40 | 33.50 | +0.299% | 400 | +7.858% |
| 2026-07-29 | 33.41 | 33.41 | 33.40 | 33.40 | 0.000% | 900 | +8.181% |
| 2026-07-07 | 33.40 | 33.40 | 33.40 | 33.40 | 0.000% | 1,750 | +8.181% |
| 2026-07-02 | 33.40 | 33.40 | 33.40 | 33.40 | 0.000% | 225 | +8.181% |
| 2026-06-30 | 33.47 | 33.50 | 33.40 | 33.40 | -0.060% | 1,275 | +8.181% |
| 2026-06-25 | 33.42 | 33.42 | 33.42 | 33.42 | 0.000% | 240 | +8.116% |
| 2026-06-23 | 33.42 | 33.42 | 33.42 | 33.42 | +0.150% | 957 | +8.116% |
| 2026-06-22 | 33.38 | 33.38 | 33.37 | 33.37 | -0.003% | 451 | +8.278% |
| 2026-06-17 | 33.35 | 33.37 | 33.35 | 33.37 | +0.063% | 500 | +8.275% |
| 2026-06-15 | 33.35 | 33.35 | 33.35 | 33.35 | +0.060% | 1,500 | +8.343% |
| 2026-06-12 | 33.33 | 33.33 | 33.33 | 33.33 | +0.543% | 101 | +8.408% |
| 2026-06-11 | 33.15 | 33.15 | 33.15 | 33.15 | 0.000% | 247 | +8.997% |
| 2026-06-10 | 33.00 | 33.15 | 33.00 | 33.15 | 0.000% | 200 | +8.997% |
| 2026-06-09 | 33.00 | 33.15 | 33.00 | 33.15 | +0.455% | 625 | +8.997% |
| 2026-06-08 | 32.05 | 33.00 | 32.05 | 33.00 | +0.705% | 3,121 | +9.492% |
| 2026-06-05 | 32.77 | 32.77 | 32.77 | 32.77 | +0.303% | 150 | +10.264% |
| 2026-06-04 | 32.67 | 32.96 | 32.67 | 32.67 | 0.000% | 4,700 | +10.598% |
| 2026-06-03 | 32.67 | 32.67 | 32.67 | 32.67 | -0.007% | 6,650 | +10.598% |
| 2026-06-01 | 32.58 | 32.67 | 32.58 | 32.67 | +0.284% | 300 | +10.590% |
| 2026-05-29 | 32.00 | 32.58 | 32.00 | 32.58 | +1.812% | 1,723 | +10.904% |
| 2026-05-28 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 400 | +12.914% |
| 2026-05-27 | 32.12 | 32.12 | 32.00 | 32.00 | 0.000% | 2,050 | +12.914% |
| 2026-05-21 | 31.99 | 32.00 | 31.99 | 32.00 | -0.008% | 756 | +12.914% |
| 2026-05-19 | 31.80 | 32.00 | 31.80 | 32.00 | +0.637% | 200 | +12.906% |
| 2026-05-18 | 31.51 | 31.93 | 31.51 | 31.80 | +0.414% | 2,351 | +13.624% |
| 2026-05-15 | 31.79 | 31.79 | 31.67 | 31.67 | +0.857% | 260 | +14.094% |
| 2026-05-13 | 31.40 | 31.40 | 31.40 | 31.40 | +0.512% | 285 | +15.072% |
| 2026-05-12 | 31.24 | 31.24 | 31.00 | 31.24 | +0.612% | 1,613 | +15.661% |
| 2026-05-11 | 31.05 | 31.05 | 31.05 | 31.05 | 0.000% | 300 | +16.369% |
| 2026-05-08 | 30.50 | 31.05 | 30.50 | 31.05 | +1.803% | 2,500 | +16.369% |
| 2026-05-07 | 30.50 | 30.50 | 30.50 | 30.50 | -0.485% | 250 | +18.467% |
| 2026-05-06 | 30.28 | 30.65 | 30.25 | 30.65 | +2.060% | 12,114 | +17.893% |
| 2026-05-05 | 30.03 | 30.03 | 30.03 | 30.03 | -0.530% | 600 | +20.321% |
| 2026-05-04 | 30.25 | 30.30 | 30.00 | 30.19 | -0.198% | 15,399 | +19.684% |
| 2026-05-01 | 30.39 | 30.40 | 30.15 | 30.25 | -0.149% | 8,002 | +19.446% |
| 2026-04-30 | 30.30 | 30.30 | 30.30 | 30.30 | +0.315% | 200 | +19.269% |
| 2026-04-29 | 30.75 | 30.79 | 30.20 | 30.20 | -2.738% | 7,727 | +19.644% |
| 2026-04-28 | 31.07 | 31.07 | 31.05 | 31.05 | -0.799% | 1,300 | +16.369% |
| 2026-04-27 | 31.30 | 31.30 | 31.30 | 31.30 | -0.344% | 256 | +15.439% |
| 2026-04-24 | 31.46 | 31.46 | 31.05 | 31.41 | +0.026% | 804 | +15.042% |
| 2026-04-23 | 31.61 | 31.61 | 31.40 | 31.40 | -0.915% | 3,425 | +15.072% |
| 2026-04-20 | 31.69 | 31.69 | 31.69 | 31.69 | +0.032% | 127 | +14.019% |
| 2026-04-17 | 31.68 | 31.68 | 31.68 | 31.68 | -0.220% | 101 | +14.055% |
| 2026-04-16 | 31.75 | 32.00 | 31.75 | 31.75 | +0.538% | 642 | +13.803% |
| 2026-04-15 | 31.58 | 31.58 | 31.58 | 31.58 | -0.953% | 600 | +14.415% |
| 2026-04-14 | 31.88 | 31.88 | 31.88 | 31.88 | +1.058% | 163 | +13.325% |
| 2026-04-10 | 32.03 | 32.05 | 31.55 | 31.55 | -2.019% | 7,343 | +14.525% |
| 2026-04-08 | 32.20 | 32.20 | 32.00 | 32.20 | +0.625% | 436 | +12.213% |
| 2026-04-07 | 32.20 | 32.20 | 32.00 | 32.00 | 0.000% | 1,702 | +12.914% |
| 2026-04-06 | 32.18 | 32.18 | 31.55 | 32.00 | -0.467% | 1,986 | +12.914% |
| 2026-04-02 | 32.15 | 32.15 | 32.15 | 32.15 | +1.805% | 5,000 | +12.387% |
| 2026-04-01 | 31.72 | 31.72 | 31.55 | 31.58 | -1.405% | 440 | +14.416% |
| 2026-03-31 | 32.20 | 32.20 | 32.03 | 32.03 | -0.373% | 1,244 | +12.808% |
| 2026-03-30 | 31.36 | 32.25 | 31.36 | 32.15 | -1.622% | 3,433 | +12.387% |
| 2026-03-27 | 32.18 | 32.68 | 32.18 | 32.68 | +0.554% | 310 | +10.565% |
| 2026-03-26 | 32.60 | 32.60 | 32.50 | 32.50 | -0.154% | 300 | +11.177% |
| 2026-03-24 | 32.25 | 32.55 | 32.25 | 32.55 | -0.153% | 3,860 | +11.006% |
| 2026-03-20 | 32.20 | 32.60 | 32.20 | 32.60 | +1.085% | 1,502 | +10.836% |
| 2026-03-19 | 32.20 | 32.25 | 32.20 | 32.25 | +0.186% | 7,500 | +12.039% |
| 2026-03-16 | 32.11 | 32.28 | 32.11 | 32.19 | +0.594% | 3,600 | +12.248% |
| 2026-03-13 | 31.51 | 32.00 | 31.51 | 32.00 | 0.000% | 720 | +12.914% |
| 2026-03-12 | 32.50 | 32.50 | 31.51 | 32.00 | -1.677% | 2,038 | +12.914% |
| 2026-03-11 | 31.51 | 32.55 | 31.51 | 32.55 | +1.074% | 1,673 | +11.020% |
| 2026-03-10 | 32.20 | 32.20 | 32.20 | 32.20 | -1.227% | 1,000 | +12.213% |
| 2026-03-09 | 32.00 | 32.67 | 32.00 | 32.60 | +3.459% | 3,502 | +10.836% |
| 2026-03-06 | 32.01 | 32.01 | 31.51 | 31.51 | -1.885% | 1,467 | +14.670% |
| 2026-03-05 | 32.01 | 32.12 | 32.01 | 32.12 | -0.308% | 315 | +12.509% |
| 2026-03-04 | 32.21 | 32.21 | 32.21 | 32.21 | -1.084% | 282 | +12.163% |
| 2026-02-27 | 32.57 | 32.57 | 32.57 | 32.57 | -0.527% | 401 | +10.946% |
| 2026-02-25 | 32.74 | 32.74 | 32.74 | 32.74 | +1.658% | 215 | +10.362% |
| 2026-02-24 | 32.21 | 32.21 | 32.21 | 32.21 | -1.511% | 500 | +12.192% |
| 2026-02-20 | 32.70 | 32.70 | 32.70 | 32.70 | +0.770% | 1,000 | +10.497% |
| 2026-02-19 | 31.36 | 32.50 | 31.36 | 32.45 | -1.067% | 747 | +11.348% |
| 2026-02-17 | 32.80 | 32.80 | 32.80 | 32.80 | -0.606% | 1,012 | +10.160% |
| 2026-02-13 | 33.00 | 33.00 | 33.00 | 33.00 | -0.422% | 825 | +9.492% |
| 2026-02-11 | 33.14 | 33.14 | 33.14 | 33.14 | -0.030% | 188 | +9.030% |
| 2026-02-10 | 33.09 | 33.15 | 33.05 | 33.15 | +0.030% | 703 | +8.997% |
| 2026-02-09 | 33.14 | 33.14 | 33.14 | 33.14 | +1.191% | 101 | +9.030% |
| 2026-02-06 | 33.00 | 33.00 | 32.75 | 32.75 | -0.758% | 311 | +10.328% |
| 2026-02-05 | 33.00 | 33.00 | 33.00 | 33.00 | -0.452% | 100 | +9.492% |
| 2026-02-04 | 33.15 | 33.15 | 33.15 | 33.15 | +0.455% | 160 | +8.997% |
| 2026-02-03 | 33.00 | 33.00 | 33.00 | 33.00 | -0.452% | 106 | +9.492% |
| 2026-02-02 | 33.00 | 33.15 | 33.00 | 33.15 | +0.455% | 319 | +8.997% |
| 2026-01-30 | 32.61 | 33.00 | 32.05 | 33.00 | +0.894% | 535 | +9.492% |
| 2026-01-29 | 32.85 | 32.85 | 32.71 | 32.71 | -0.282% | 480 | +10.472% |
| 2026-01-28 | 32.80 | 32.87 | 32.80 | 32.80 | +0.153% | 1,367 | +10.160% |
| 2026-01-27 | 32.75 | 32.75 | 32.75 | 32.75 | +1.393% | 100 | +10.328% |
| 2026-01-26 | 33.30 | 33.30 | 32.05 | 32.30 | -3.055% | 2,347 | +11.865% |
| 2026-01-23 | 33.20 | 33.34 | 33.20 | 33.32 | -0.987% | 1,565 | +8.447% |
| 2026-01-14 | 33.65 | 33.70 | 33.65 | 33.65 | +1.233% | 555 | +7.377% |
| 2026-01-13 | 32.80 | 33.24 | 32.80 | 33.24 | +1.496% | 980 | +8.702% |
| 2026-01-09 | 33.00 | 33.00 | 32.75 | 32.75 | -0.968% | 1,166 | +10.328% |
| 2026-01-08 | 33.07 | 33.07 | 33.07 | 33.07 | +0.885% | 150 | +9.261% |
| 2026-01-07 | 33.00 | 33.02 | 32.78 | 32.78 | -0.365% | 500 | +10.227% |
| 2026-01-02 | 32.90 | 32.90 | 32.90 | 32.90 | +2.492% | 239 | +9.825% |
| 2025-12-31 | 32.10 | 32.10 | 32.10 | 32.10 | -4.748% | 137 | +12.562% |
| 2025-12-30 | 32.75 | 33.70 | 32.75 | 33.70 | +5.313% | 302 | +7.218% |
| 2025-12-29 | 32.50 | 32.70 | 31.70 | 32.00 | -5.045% | 8,490 | +12.914% |
| 2025-12-26 | 32.00 | 33.70 | 32.00 | 33.70 | +3.485% | 700 | +7.218% |
| 2025-12-24 | 33.00 | 33.00 | 32.10 | 32.56 | +1.766% | 2,701 | +10.955% |
| 2025-12-23 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 652 | +12.914% |
| 2025-12-22 | 32.28 | 32.28 | 32.00 | 32.00 | -0.775% | 930 | +12.914% |
| 2025-12-18 | 31.62 | 33.00 | 31.62 | 32.25 | +2.031% | 3,043 | +12.039% |
| 2025-12-17 | 31.50 | 31.62 | 31.50 | 31.61 | +0.343% | 801 | +14.314% |
| 2025-12-16 | 31.01 | 31.50 | 31.01 | 31.50 | -0.238% | 5,103 | +14.706% |
| 2025-12-15 | 31.90 | 31.90 | 30.50 | 31.57 | -1.987% | 7,392 | +14.434% |
| 2025-12-12 | 32.25 | 32.25 | 31.55 | 32.22 | -1.483% | 409 | +12.160% |
| 2025-12-09 | 32.70 | 32.70 | 32.59 | 32.70 | +0.903% | 573 | +10.497% |
| 2025-12-08 | 32.41 | 32.41 | 32.41 | 32.41 | +0.621% | 100 | +11.494% |
| 2025-12-05 | 32.25 | 32.25 | 32.21 | 32.21 | -0.137% | 295 | +12.187% |
| 2025-12-04 | 32.35 | 32.35 | 32.25 | 32.25 | -0.304% | 1,396 | +12.033% |
| 2025-12-03 | 32.20 | 32.35 | 32.02 | 32.35 | +1.094% | 509 | +11.692% |
| 2025-12-02 | 31.20 | 32.00 | 31.20 | 32.00 | +2.269% | 1,100 | +12.914% |
| 2025-12-01 | 30.80 | 31.50 | 30.45 | 31.29 | +1.756% | 9,560 | +15.476% |
| 2025-11-28 | 30.80 | 30.80 | 30.51 | 30.75 | -0.033% | 1,106 | +17.504% |
| 2025-11-26 | 30.77 | 30.77 | 30.76 | 30.76 | 0.000% | 953 | +17.466% |
| 2025-11-25 | 30.80 | 30.80 | 30.76 | 30.76 | -0.130% | 1,272 | +17.466% |
| 2025-11-24 | 30.80 | 30.80 | 30.80 | 30.80 | 0.000% | 800 | +17.313% |
| 2025-11-21 | 30.80 | 30.80 | 30.80 | 30.80 | -1.282% | 400 | +17.313% |
| 2025-11-17 | 31.20 | 31.44 | 31.20 | 31.20 | +0.102% | 1,000 | +15.809% |
| 2025-11-14 | 31.15 | 31.17 | 31.15 | 31.17 | -1.179% | 227 | +15.927% |
| 2025-11-11 | 31.42 | 32.00 | 31.42 | 31.54 | +0.702% | 1,810 | +14.561% |
| 2025-11-10 | 31.32 | 31.36 | 31.32 | 31.32 | +1.821% | 2,180 | +15.366% |
| 2025-11-07 | 31.05 | 31.08 | 30.76 | 30.76 | -2.163% | 5,827 | +17.466% |
| 2025-11-06 | 31.12 | 31.44 | 31.05 | 31.44 | +0.239% | 1,538 | +14.925% |
| 2025-11-05 | 31.01 | 31.36 | 31.01 | 31.36 | +0.288% | 201 | +15.200% |
| 2025-11-04 | 31.23 | 31.27 | 31.01 | 31.27 | +0.144% | 1,426 | +15.532% |
| 2025-11-03 | 31.09 | 31.23 | 31.09 | 31.23 | +0.505% | 301 | +15.698% |
| 2025-10-31 | 31.01 | 31.07 | 31.01 | 31.07 | +0.203% | 1,550 | +16.283% |
| 2025-10-30 | 31.01 | 31.03 | 31.01 | 31.01 | 0.000% | 2,500 | +16.519% |
| 2025-10-29 | 31.01 | 31.01 | 31.01 | 31.01 | -0.450% | 306 | +16.519% |
| 2025-10-28 | 31.26 | 31.26 | 31.01 | 31.15 | -1.111% | 3,215 | +15.995% |
| 2025-10-23 | 31.50 | 31.50 | 31.50 | 31.50 | -0.853% | 973 | +14.706% |
| 2025-10-17 | 31.51 | 31.77 | 31.51 | 31.77 | +0.828% | 250 | +13.728% |
| 2025-10-16 | 31.51 | 31.51 | 31.51 | 31.51 | 0.000% | 805 | +14.670% |
| 2025-10-13 | 31.51 | 31.51 | 31.51 | 31.51 | -0.000% | 104 | +14.670% |
| 2025-10-10 | 31.77 | 31.89 | 31.51 | 31.51 | +0.000% | 881 | +14.670% |
| 2025-10-08 | 32.49 | 32.49 | 31.51 | 31.51 | -1.685% | 1,304 | +14.670% |
| 2025-10-07 | 32.08 | 32.08 | 31.75 | 32.05 | -0.078% | 1,369 | +12.738% |
| 2025-10-06 | 32.08 | 32.08 | 32.08 | 32.08 | -0.543% | 100 | +12.650% |
| 2025-10-03 | 32.25 | 32.25 | 32.25 | 32.25 | +0.467% | 1,550 | +12.039% |
| 2025-10-02 | 32.00 | 32.10 | 32.00 | 32.10 | -0.465% | 4,725 | +12.562% |
| 2025-09-30 | 32.60 | 32.60 | 32.05 | 32.25 | -2.273% | 775 | +12.039% |
| 2025-09-26 | 33.00 | 33.00 | 33.00 | 33.00 | +0.763% | 223 | +9.492% |
| 2025-09-24 | 32.75 | 32.75 | 32.75 | 32.75 | -2.239% | 111 | +10.328% |
| 2025-09-22 | 33.50 | 33.50 | 33.50 | 33.50 | +1.979% | 1,001 | +7.858% |
| 2025-09-19 | 32.85 | 32.85 | 32.52 | 32.85 | -0.424% | 376 | +9.992% |
| 2025-09-18 | 32.99 | 32.99 | 32.99 | 32.99 | +0.567% | 414 | +9.526% |
| 2025-09-15 | 32.30 | 32.99 | 32.01 | 32.80 | -0.594% | 847 | +10.147% |
| 2025-09-12 | 32.67 | 33.00 | 32.54 | 33.00 | -1.493% | 1,271 | +9.492% |
| 2025-09-11 | 33.00 | 33.50 | 33.00 | 33.50 | +2.290% | 2,400 | +7.858% |
| 2025-09-10 | 32.75 | 32.75 | 32.75 | 32.75 | -1.132% | 1,000 | +10.328% |
| 2025-09-09 | 33.13 | 33.13 | 33.13 | 33.13 | +2.729% | 179 | +9.079% |
| 2025-09-05 | 32.55 | 32.55 | 32.21 | 32.24 | +0.109% | 657 | +12.056% |
| 2025-09-04 | 33.56 | 33.56 | 32.21 | 32.21 | -4.137% | 1,456 | +12.178% |
| 2025-09-03 | 34.00 | 34.25 | 33.60 | 33.60 | -1.176% | 5,544 | +7.537% |
| 2025-09-02 | 34.08 | 34.13 | 34.00 | 34.00 | -0.381% | 734 | +6.272% |
| 2025-08-29 | 34.16 | 34.16 | 34.13 | 34.13 | -0.029% | 538 | +5.867% |
| 2025-08-28 | 34.50 | 34.50 | 34.05 | 34.14 | -1.755% | 1,278 | +5.836% |
| 2025-08-27 | 34.75 | 34.75 | 34.75 | 34.75 | -1.836% | 214 | +3.978% |
| 2025-08-26 | 35.40 | 35.40 | 35.40 | 35.40 | -0.979% | 2,089 | +2.069% |
| 2025-08-25 | 35.75 | 36.49 | 35.75 | 35.75 | +0.000% | 621 | +1.070% |
| 2025-08-22 | 35.75 | 36.00 | 35.75 | 35.75 | +1.997% | 1,290 | +1.070% |
| 2025-08-20 | 35.13 | 35.13 | 35.00 | 35.05 | -0.567% | 2,128 | +3.088% |
| 2025-08-19 | 35.48 | 36.00 | 35.01 | 35.25 | -0.142% | 1,191 | +2.504% |
| 2025-08-18 | 35.00 | 35.30 | 35.00 | 35.30 | +0.142% | 589 | +2.358% |
| 2025-08-15 | 35.25 | 35.44 | 35.00 | 35.25 | -2.083% | 1,003 | +2.504% |
| 2025-08-14 | 35.00 | 36.00 | 35.00 | 36.00 | +2.857% | 206 | +0.368% |
| 2025-08-11 | 35.50 | 35.50 | 35.00 | 35.00 | -2.778% | 595 | +3.236% |
| 2025-08-08 | 35.82 | 36.00 | 35.82 | 36.00 | -0.332% | 1,025 | +0.368% |
| 2025-08-07 | 35.96 | 36.12 | 35.94 | 36.12 | +1.120% | 1,713 | +0.035% |
| 2025-08-06 | 35.40 | 35.81 | 35.30 | 35.72 | +1.790% | 2,578 | +1.155% |
| 2025-08-05 | 34.30 | 36.00 | 34.25 | 35.09 | +3.212% | 6,714 | +2.965% |
| 2025-08-04 | 30.05 | 34.42 | 30.05 | 34.00 | +12.248% | 11,356 | +6.272% |
| 2025-08-01 | 30.29 | 30.29 | 30.29 | 30.29 | -0.296% | 100 | +19.289% |
| 2025-07-31 | 30.70 | 30.70 | 30.38 | 30.38 | -0.066% | 300 | +18.935% |
| 2025-07-30 | 30.40 | 30.40 | 30.40 | 30.40 | -0.718% | 223 | +18.857% |
| 2025-07-28 | 30.71 | 30.73 | 30.55 | 30.62 | -0.163% | 802 | +18.003% |
| 2025-07-25 | 30.55 | 30.67 | 30.55 | 30.67 | +0.785% | 620 | +17.811% |
| 2025-07-24 | 30.51 | 30.51 | 30.43 | 30.43 | -0.347% | 1,073 | +18.736% |
| 2025-07-23 | 30.51 | 30.60 | 30.51 | 30.54 | -0.206% | 801 | +18.324% |
| 2025-07-22 | 30.51 | 30.60 | 30.51 | 30.60 | +0.295% | 210 | +18.080% |
| 2025-07-21 | 30.51 | 30.66 | 30.51 | 30.51 | -0.320% | 520 | +18.428% |
| 2025-07-18 | 30.51 | 30.61 | 30.51 | 30.61 | +0.321% | 700 | +18.049% |
| 2025-07-17 | 30.51 | 30.51 | 30.51 | 30.51 | 0.000% | 248 | +18.428% |
| 2025-07-16 | 30.66 | 30.66 | 30.51 | 30.51 | -1.190% | 301 | +18.428% |
| 2025-07-15 | 30.62 | 31.00 | 30.51 | 30.88 | +0.769% | 619 | +17.019% |
| 2025-07-14 | 30.64 | 30.64 | 30.64 | 30.64 | +0.111% | 100 | +17.918% |
| 2025-07-08 | 30.25 | 30.61 | 30.25 | 30.61 | -1.105% | 515 | +18.049% |
| 2025-07-07 | 31.50 | 31.50 | 29.05 | 30.95 | -2.804% | 3,325 | +16.745% |
| 2025-07-01 | 31.84 | 31.84 | 31.84 | 31.84 | +1.057% | 132 | +13.471% |
| 2025-06-30 | 31.63 | 31.63 | 31.51 | 31.51 | -1.161% | 200 | +14.670% |
| 2025-06-26 | 32.00 | 32.29 | 31.88 | 31.88 | -0.375% | 1,050 | +13.339% |
| 2025-06-25 | 29.50 | 32.05 | 29.50 | 32.00 | +8.475% | 2,964 | +12.914% |
| 2025-06-24 | 29.50 | 29.50 | 29.50 | 29.50 | +1.724% | 131 | +22.483% |
| 2025-06-20 | 28.93 | 29.00 | 28.55 | 29.00 | -1.695% | 1,100 | +24.595% |
| 2025-06-17 | 28.51 | 29.50 | 28.51 | 29.50 | +3.472% | 200 | +22.483% |
| 2025-06-13 | 29.00 | 29.00 | 28.51 | 28.51 | -1.724% | 2,497 | +26.736% |
| 2025-06-10 | 29.01 | 29.01 | 29.01 | 29.01 | 0.000% | 100 | +24.552% |
| 2025-06-09 | 29.10 | 29.50 | 28.80 | 29.01 | -0.309% | 951 | +24.552% |
| 2025-06-06 | 29.10 | 29.10 | 29.10 | 29.10 | -1.020% | 223 | +24.167% |
| 2025-06-05 | 29.40 | 29.40 | 29.40 | 29.40 | +2.261% | 110 | +22.900% |
| 2025-06-03 | 28.82 | 28.82 | 28.75 | 28.75 | +1.154% | 449 | +25.678% |
| 2025-06-02 | 28.42 | 28.42 | 28.42 | 28.42 | -0.934% | 180 | +27.129% |
| 2025-05-30 | 28.70 | 29.00 | 27.75 | 28.69 | -1.069% | 5,167 | +25.941% |
| 2025-05-28 | 28.65 | 29.00 | 28.51 | 29.00 | -0.172% | 1,615 | +24.595% |
| 2025-05-21 | 29.05 | 29.05 | 29.05 | 29.05 | -0.921% | 110 | +24.380% |
| 2025-05-20 | 29.29 | 29.32 | 29.29 | 29.32 | -1.841% | 813 | +23.235% |
| 2025-05-19 | 29.93 | 30.00 | 29.87 | 29.87 | -0.200% | 753 | +20.966% |
| 2025-05-15 | 29.25 | 29.93 | 29.25 | 29.93 | -0.894% | 368 | +20.723% |
| 2025-05-14 | 28.77 | 30.20 | 28.77 | 30.20 | +5.447% | 575 | +19.644% |
| 2025-05-12 | 28.01 | 28.64 | 28.01 | 28.64 | +2.122% | 4,940 | +26.161% |
| 2025-05-09 | 28.06 | 28.50 | 27.45 | 28.05 | -2.520% | 8,400 | +28.838% |
| 2025-05-08 | 29.01 | 29.11 | 28.77 | 28.77 | -2.475% | 2,000 | +25.591% |
| 2025-05-07 | 28.95 | 29.50 | 28.76 | 29.50 | +1.027% | 800 | +22.483% |
| 2025-05-05 | 29.22 | 29.22 | 29.20 | 29.20 | -1.017% | 1,252 | +23.741% |
| 2025-05-02 | 29.50 | 29.50 | 29.50 | 29.50 | +0.170% | 200 | +22.483% |
| 2025-05-01 | 29.50 | 29.50 | 29.45 | 29.45 | +0.986% | 906 | +22.691% |
| 2025-04-30 | 29.16 | 29.16 | 29.16 | 29.16 | +0.387% | 200 | +23.901% |
| 2025-04-28 | 30.00 | 30.25 | 29.05 | 29.05 | -3.199% | 3,264 | +24.380% |
| 2025-04-25 | 30.02 | 30.02 | 30.00 | 30.01 | +0.033% | 390 | +20.402% |
| 2025-04-24 | 30.01 | 30.01 | 29.01 | 30.00 | -3.226% | 4,206 | +20.442% |
| 2025-04-14 | 31.12 | 31.12 | 31.00 | 31.00 | +1.307% | 670 | +16.556% |
| 2025-04-11 | 30.20 | 30.60 | 30.06 | 30.60 | -1.290% | 525 | +18.080% |
| 2025-04-09 | 30.52 | 31.00 | 30.52 | 31.00 | 0.000% | 1,566 | +16.556% |
| 2025-04-08 | 30.66 | 31.00 | 30.64 | 31.00 | +0.097% | 586 | +16.556% |
| 2025-04-04 | 31.50 | 31.50 | 30.97 | 30.97 | -3.249% | 2,044 | +16.669% |
| 2025-04-03 | 32.62 | 32.63 | 32.01 | 32.01 | -2.519% | 1,714 | +12.879% |
| 2025-04-01 | 32.51 | 33.00 | 32.51 | 32.84 | +0.235% | 2,000 | +10.036% |
| 2025-03-28 | 32.97 | 32.97 | 32.76 | 32.76 | -0.757% | 875 | +10.295% |
| 2025-03-25 | 33.01 | 33.01 | 33.01 | 33.01 | 0.000% | 865 | +9.459% |
| 2025-03-24 | 33.01 | 33.01 | 33.01 | 33.01 | -1.168% | 200 | +9.459% |
| 2025-03-20 | 33.40 | 33.40 | 33.40 | 33.40 | +0.998% | 412 | +8.181% |
| 2025-03-19 | 32.01 | 33.27 | 32.01 | 33.07 | -1.577% | 3,271 | +9.261% |
| 2025-03-18 | 33.50 | 33.60 | 32.86 | 33.60 | -0.768% | 2,493 | +7.537% |
| 2025-03-17 | 33.86 | 33.86 | 33.86 | 33.86 | -1.686% | 442 | +6.711% |
| 2025-03-11 | 33.85 | 34.50 | 33.55 | 34.44 | -1.599% | 1,100 | +4.913% |
| 2025-03-06 | 36.00 | 36.00 | 35.00 | 35.00 | 0.000% | 618 | +3.236% |
| 2025-03-05 | 35.00 | 35.00 | 35.00 | 35.00 | +1.083% | 172 | +3.236% |
| 2025-03-04 | 34.63 | 34.63 | 34.63 | 34.63 | +0.362% | 100 | +4.354% |
| 2025-02-28 | 34.75 | 34.75 | 34.50 | 34.50 | +1.143% | 400 | +4.732% |
| 2025-02-24 | 36.00 | 36.00 | 34.11 | 34.11 | -5.381% | 4,085 | +5.929% |
| 2025-02-21 | 36.05 | 36.05 | 36.05 | 36.05 | -0.166% | 250 | +0.229% |
| 2025-02-19 | 36.05 | 36.11 | 36.05 | 36.11 | +1.718% | 1,415 | +0.062% |
| 2025-02-18 | 35.50 | 35.50 | 35.50 | 35.50 | +0.624% | 175 | +1.782% |
| 2025-02-14 | 35.40 | 35.40 | 35.28 | 35.28 | +2.231% | 901 | +2.416% |
| 2025-02-13 | 34.51 | 34.51 | 34.51 | 34.51 | 0.000% | 604 | +4.702% |
| 2025-02-12 | 34.51 | 34.51 | 34.51 | 34.51 | 0.000% | 1,738 | +4.702% |
| 2025-02-11 | 34.51 | 34.51 | 34.51 | 34.51 | 0.000% | 211 | +4.702% |
| 2025-02-10 | 35.00 | 35.00 | 34.51 | 34.51 | -1.400% | 874 | +4.702% |
| 2025-02-07 | 35.16 | 35.16 | 34.51 | 35.00 | -0.251% | 2,509 | +3.236% |
| 2025-02-06 | 35.09 | 35.09 | 35.01 | 35.09 | +0.223% | 1,100 | +2.977% |
| 2025-02-05 | 35.02 | 35.02 | 35.01 | 35.01 | -1.380% | 510 | +3.206% |
| 2025-02-04 | 35.50 | 35.50 | 35.50 | 35.50 | +1.429% | 630 | +1.782% |
| 2025-02-03 | 35.51 | 35.51 | 35.00 | 35.00 | -2.098% | 1,736 | +3.236% |
| 2025-01-31 | 35.75 | 35.75 | 35.50 | 35.75 | -0.722% | 1,307 | +1.070% |
| 2025-01-30 | 36.35 | 36.35 | 36.01 | 36.01 | -1.275% | 1,000 | +0.340% |
| 2025-01-27 | 36.45 | 36.48 | 36.35 | 36.48 | +0.344% | 763 | -0.939% |
| 2025-01-23 | 36.35 | 36.35 | 36.35 | 36.35 | +0.138% | 381 | -0.598% |
| 2025-01-21 | 36.30 | 36.30 | 36.30 | 36.30 | -0.548% | 712 | -0.461% |
| 2025-01-17 | 36.50 | 36.50 | 36.50 | 36.50 | +0.637% | 200 | -1.007% |
| 2025-01-10 | 36.02 | 36.27 | 36.02 | 36.27 | -0.018% | 1,400 | -0.376% |
| 2025-01-06 | 36.02 | 36.28 | 36.02 | 36.28 | +1.470% | 300 | -0.394% |
| 2025-01-02 | 36.21 | 36.21 | 35.75 | 35.75 | -2.509% | 2,495 | +1.070% |
| 2024-12-31 | 36.65 | 36.67 | 36.65 | 36.67 | +1.389% | 1,292 | -1.466% |
| 2024-12-20 | 36.17 | 36.17 | 36.17 | 36.17 | +0.465% | 100 | -0.097% |
| 2024-12-18 | 36.00 | 36.00 | 36.00 | 36.00 | +0.982% | 125 | +0.368% |
| 2024-12-17 | 35.65 | 35.65 | 35.65 | 35.65 | -0.972% | 375 | +1.353% |
| 2024-12-16 | 36.00 | 36.00 | 36.00 | 36.00 | -0.305% | 301 | +0.368% |
| 2024-12-12 | 36.12 | 36.12 | 36.11 | 36.11 | +0.083% | 606 | +0.062% |
| 2024-12-11 | 36.07 | 36.21 | 36.07 | 36.08 | +0.222% | 630 | +0.146% |
| 2024-12-06 | 35.75 | 36.00 | 35.75 | 36.00 | 0.000% | 350 | +0.368% |
| 2024-12-05 | 36.40 | 36.40 | 35.75 | 36.00 | -1.235% | 2,051 | +0.368% |
| 2024-12-02 | 36.25 | 36.45 | 36.25 | 36.45 | +0.691% | 2,484 | -0.871% |
| 2024-11-27 | 36.20 | 36.25 | 36.20 | 36.20 | -0.138% | 1,200 | -0.186% |
| 2024-11-22 | 36.25 | 36.25 | 36.25 | 36.25 | +0.485% | 200 | -0.324% |
| 2024-11-20 | 36.08 | 36.08 | 36.08 | 36.08 | +0.909% | 145 | +0.159% |
| 2024-11-19 | 36.05 | 36.05 | 35.75 | 35.75 | -1.379% | 300 | +1.070% |
| 2024-11-18 | 35.75 | 36.25 | 35.75 | 36.25 | +2.113% | 1,197 | -0.324% |
| 2024-11-11 | 35.00 | 35.60 | 35.00 | 35.50 | -1.197% | 1,600 | +1.782% |
| 2024-11-08 | 35.93 | 35.93 | 35.93 | 35.93 | +1.211% | 204 | +0.564% |
| 2024-11-06 | 35.50 | 35.50 | 35.50 | 35.50 | +1.284% | 870 | +1.782% |
| 2024-10-31 | 35.13 | 35.13 | 35.05 | 35.05 | -0.750% | 600 | +3.088% |
| 2024-10-29 | 35.05 | 35.50 | 35.05 | 35.31 | +0.756% | 1,088 | +2.315% |
| 2024-10-28 | 35.05 | 35.05 | 35.05 | 35.05 | -1.268% | 502 | +3.088% |
| 2024-10-23 | 35.50 | 35.50 | 35.50 | 35.50 | 0.000% | 565 | +1.782% |
| 2024-10-17 | 35.26 | 35.50 | 35.01 | 35.50 | -0.047% | 3,979 | +1.782% |
| 2024-10-16 | 35.75 | 35.75 | 35.05 | 35.52 | -1.343% | 3,702 | +1.734% |
| 2024-10-15 | 36.00 | 36.00 | 36.00 | 36.00 | +1.380% | 100 | +0.368% |
| 2024-10-11 | 35.56 | 35.56 | 35.51 | 35.51 | 0.000% | 1,304 | +1.753% |
| 2024-10-10 | 36.00 | 36.00 | 35.51 | 35.51 | -0.532% | 336 | +1.753% |
| 2024-10-09 | 35.51 | 35.70 | 35.51 | 35.70 | +0.394% | 233 | +1.211% |
| 2024-10-08 | 36.00 | 36.00 | 35.01 | 35.56 | -1.222% | 652 | +1.610% |
| 2024-10-07 | 36.15 | 36.15 | 36.00 | 36.00 | -0.826% | 3,293 | +0.368% |
| 2024-10-02 | 36.50 | 36.50 | 36.30 | 36.30 | -0.548% | 2,300 | -0.461% |
| 2024-10-01 | 36.50 | 36.50 | 36.50 | 36.50 | 0.000% | 100 | -1.007% |
| 2024-09-30 | 37.00 | 37.12 | 36.50 | 36.50 | -1.351% | 1,708 | -1.007% |
| 2024-09-20 | 37.00 | 37.00 | 37.00 | 37.00 | 0.000% | 100 | -2.345% |
| 2024-09-19 | 37.25 | 37.25 | 37.00 | 37.00 | 0.000% | 350 | -2.345% |
| 2024-09-16 | 37.00 | 37.00 | 37.00 | 37.00 | +1.648% | 201 | -2.345% |
| 2024-09-10 | 36.40 | 36.40 | 36.40 | 36.40 | 0.000% | 100 | -0.735% |
| 2024-09-06 | 36.40 | 36.40 | 36.40 | 36.40 | +1.055% | 500 | -0.735% |
| 2024-09-05 | 36.02 | 36.02 | 36.02 | 36.02 | -1.071% | 500 | +0.312% |
| 2024-09-04 | 36.00 | 36.47 | 36.00 | 36.41 | -0.110% | 600 | -0.762% |
| 2024-08-30 | 36.03 | 36.45 | 36.03 | 36.45 | +1.250% | 300 | -0.871% |
| 2024-08-29 | 36.50 | 36.50 | 36.00 | 36.00 | -1.639% | 600 | +0.368% |
| 2024-08-26 | 37.70 | 37.70 | 36.50 | 36.60 | -2.918% | 4,738 | -1.277% |
| 2024-08-23 | 37.68 | 37.70 | 37.68 | 37.70 | +0.533% | 225 | -4.158% |
| 2024-08-22 | 38.15 | 38.15 | 37.50 | 37.50 | -1.316% | 5,392 | -3.647% |
| 2024-08-21 | 39.00 | 39.00 | 38.00 | 38.00 | -2.564% | 2,098 | -4.914% |
| 2024-08-20 | 36.85 | 39.00 | 36.85 | 39.00 | +5.834% | 3,967 | -7.353% |
| 2024-08-19 | 36.78 | 36.85 | 36.77 | 36.85 | +0.136% | 900 | -1.947% |
| 2024-08-15 | 37.38 | 37.38 | 36.20 | 36.80 | -0.659% | 1,050 | -1.814% |
| 2024-08-14 | 36.90 | 37.04 | 36.90 | 37.04 | -0.899% | 325 | -2.461% |
| 2024-08-13 | 36.55 | 37.38 | 36.55 | 37.38 | +1.027% | 1,514 | -3.337% |
| 2024-08-12 | 37.52 | 37.52 | 37.00 | 37.00 | -2.116% | 2,170 | -2.345% |
| 2024-08-09 | 37.43 | 37.80 | 37.06 | 37.80 | 0.000% | 1,501 | -4.411% |
| 2024-08-08 | 37.43 | 37.80 | 37.19 | 37.80 | +0.478% | 455 | -4.411% |
| 2024-08-07 | 37.53 | 37.62 | 37.06 | 37.62 | -1.000% | 913 | -3.954% |
| 2024-08-06 | 38.00 | 38.00 | 38.00 | 38.00 | +2.013% | 507 | -4.914% |
| 2024-08-05 | 37.51 | 37.51 | 36.15 | 37.25 | -2.487% | 4,325 | -3.000% |
| 2024-08-02 | 37.50 | 38.38 | 37.50 | 38.20 | -0.157% | 1,400 | -5.412% |
| 2024-08-01 | 38.40 | 38.43 | 38.26 | 38.26 | -1.137% | 620 | -5.561% |
| 2024-07-31 | 38.00 | 38.70 | 38.00 | 38.70 | +2.517% | 2,565 | -6.634% |
| 2024-07-30 | 38.00 | 38.00 | 37.01 | 37.75 | -0.658% | 413 | -4.285% |
| 2024-07-29 | 38.00 | 38.00 | 38.00 | 38.00 | -1.580% | 435 | -4.914% |
| 2024-07-26 | 38.47 | 38.72 | 37.50 | 38.61 | +0.364% | 1,981 | -6.417% |
| 2024-07-25 | 37.64 | 38.47 | 37.64 | 38.47 | +2.587% | 1,375 | -6.076% |
| 2024-07-24 | 37.55 | 37.70 | 37.50 | 37.50 | 0.000% | 400 | -3.647% |
| 2024-07-23 | 37.00 | 37.50 | 36.94 | 37.50 | +1.379% | 1,859 | -3.647% |
| 2024-07-22 | 36.99 | 36.99 | 36.99 | 36.99 | +0.054% | 611 | -2.318% |
| 2024-07-19 | 36.25 | 37.00 | 36.25 | 36.97 | -0.081% | 771 | -2.265% |
| 2024-07-17 | 37.00 | 37.00 | 37.00 | 37.00 | +1.370% | 199 | -2.345% |
| 2024-07-16 | 36.50 | 36.50 | 36.50 | 36.50 | +1.389% | 200 | -1.007% |
| 2024-07-12 | 36.00 | 36.50 | 36.00 | 36.00 | 0.000% | 1,160 | +0.368% |
| 2024-07-10 | 36.00 | 36.00 | 36.00 | 36.00 | 0.000% | 3,000 | +0.368% |