Kemper

KMPR
🏛️ usa →
51.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 58.36 59.94 58.36 58.79 0.3M
2021-12-30 58.49 59.14 58.30 58.40 0.3M
2021-12-29 57.20 58.81 56.86 58.29 0.3M
2021-12-28 56.36 57.65 56.36 56.84 0.2M
2021-12-27 56.45 56.89 55.33 56.47 0.2M
2021-12-23 54.89 56.47 54.47 56.28 0.4M
2021-12-22 54.57 55.20 54.49 54.80 0.2M
2021-12-21 52.61 54.66 52.61 54.63 0.2M
2021-12-20 52.72 53.01 51.39 52.50 0.3M
2021-12-17 54.38 54.50 53.20 53.59 0.7M
2021-12-16 55.47 55.64 54.28 54.32 0.3M
2021-12-15 54.54 55.68 53.95 55.21 0.2M
2021-12-14 53.86 55.26 53.86 54.60 0.3M
2021-12-13 52.45 53.99 52.36 53.73 0.3M
2021-12-10 53.63 53.93 52.49 52.74 0.2M
2021-12-09 53.77 54.25 52.67 53.49 0.3M
2021-12-08 54.72 54.84 54.18 54.23 0.3M
2021-12-07 56.00 56.06 54.15 54.58 0.2M
2021-12-06 54.00 55.88 53.35 55.58 0.3M
2021-12-03 54.53 54.77 52.90 53.94 0.4M
2021-12-02 53.89 55.07 53.18 54.53 0.3M
2021-12-01 56.13 56.13 53.57 53.57 0.3M
2021-11-30 56.33 56.33 54.89 55.32 0.6M
2021-11-29 58.83 58.83 56.41 56.79 0.4M
2021-11-26 56.86 58.69 56.76 58.31 0.2M
2021-11-24 59.15 59.15 57.85 58.62 0.2M
2021-11-23 59.17 59.69 59.04 59.30 0.2M
2021-11-22 58.61 59.93 58.19 59.24 0.2M
2021-11-19 58.48 59.31 57.90 58.02 0.6M
2021-11-18 59.63 59.73 58.42 59.26 0.3M
2021-11-17 59.94 60.17 58.74 59.46 0.4M
2021-11-16 60.39 60.96 59.76 60.01 0.4M
2021-11-15 61.51 61.65 60.10 60.48 0.2M
2021-11-12 60.63 61.43 60.01 61.34 0.1M
2021-11-11 61.23 61.52 60.18 60.93 0.2M
2021-11-10 61.42 61.89 61.10 61.37 0.2M
2021-11-09 62.68 62.70 61.53 61.75 0.2M
2021-11-08 63.74 64.01 62.56 62.97 0.3M
2021-11-05 62.76 63.91 62.60 63.76 0.2M
2021-11-04 64.90 64.90 62.12 62.34 0.3M
2021-11-03 63.78 65.06 63.24 64.84 0.3M
2021-11-02 63.81 64.31 63.12 64.02 0.4M
2021-11-01 61.89 64.15 59.65 63.96 0.8M
2021-10-29 69.62 69.62 62.82 63.48 1.2M
2021-10-28 69.11 70.65 69.03 70.56 0.2M
2021-10-27 69.35 70.28 68.34 68.95 0.3M
2021-10-26 68.94 69.59 68.51 69.20 0.1M
2021-10-25 68.51 68.89 67.96 68.61 0.2M
2021-10-22 67.00 68.41 66.83 68.36 0.2M
2021-10-21 64.95 67.00 64.76 66.98 0.2M
2021-10-20 64.80 65.53 64.38 65.35 0.1M
2021-10-19 64.30 65.64 64.30 64.80 0.2M
2021-10-18 65.69 65.71 65.04 65.25 0.1M
2021-10-15 67.06 67.33 66.11 66.14 0.2M
2021-10-14 66.48 67.42 65.54 66.75 0.2M
2021-10-13 66.35 66.44 64.92 66.17 0.2M
2021-10-12 65.66 66.39 65.29 66.27 0.2M
2021-10-11 67.17 67.94 65.89 65.89 0.2M
2021-10-08 68.09 68.19 67.00 67.02 0.3M
2021-10-07 68.47 69.37 68.34 68.40 0.1M
2021-10-06 67.68 68.67 66.61 68.15 0.2M
2021-10-05 67.75 68.65 67.44 68.33 0.5M
2021-10-04 68.30 68.97 67.78 67.84 0.2M
2021-10-01 67.11 68.48 66.10 68.24 0.1M
2021-09-30 68.08 68.21 66.78 66.79 0.1M
2021-09-29 67.12 68.07 66.65 67.78 0.1M
2021-09-28 67.88 68.49 66.87 67.10 0.1M
2021-09-27 67.78 68.84 67.78 68.21 0.1M
2021-09-24 67.00 67.75 66.44 67.31 0.1M
2021-09-23 67.38 68.39 67.18 67.44 0.2M
2021-09-22 66.96 67.42 66.28 67.23 0.2M
2021-09-21 66.14 66.76 65.58 66.37 0.3M
2021-09-20 64.04 65.57 63.37 65.51 0.2M
2021-09-17 65.71 65.81 64.46 65.07 0.9M
2021-09-16 66.74 66.87 64.90 65.50 0.2M
2021-09-15 66.67 68.03 66.51 66.66 0.3M
2021-09-14 67.23 67.23 65.94 66.84 0.2M
2021-09-13 65.71 67.10 65.66 66.93 0.2M
2021-09-10 65.96 65.96 64.53 64.82 0.2M
2021-09-09 67.23 67.23 65.85 65.93 0.3M
2021-09-08 68.05 68.88 67.11 67.52 0.2M
2021-09-07 68.42 68.80 68.05 68.49 0.2M
2021-09-03 68.09 68.61 67.92 68.61 0.1M
2021-09-02 68.10 68.41 67.65 68.37 0.2M
2021-09-01 68.94 69.21 68.04 68.15 0.1M
2021-08-31 68.14 68.85 67.90 68.60 0.2M
2021-08-30 70.12 70.20 68.11 68.17 0.2M
2021-08-27 68.86 70.44 68.40 70.24 0.2M
2021-08-26 68.35 68.97 67.79 68.48 0.2M
2021-08-25 68.60 68.81 67.95 68.01 0.2M
2021-08-24 68.42 69.03 68.39 68.53 0.2M
2021-08-23 68.52 68.70 67.68 68.42 0.1M
2021-08-20 66.47 68.26 66.17 68.01 0.3M
2021-08-19 68.41 69.07 66.07 66.63 0.5M
2021-08-18 67.15 69.12 66.68 68.68 0.4M
2021-08-17 65.74 67.27 65.71 67.18 0.3M
2021-08-16 66.66 67.18 66.11 66.40 0.3M
2021-08-13 66.54 67.21 66.25 66.77 0.3M
2021-08-12 67.00 67.49 66.50 67.03 0.2M
2021-08-11 69.05 69.82 66.57 66.89 0.5M
2021-08-10 67.60 69.76 67.53 68.53 0.5M
2021-08-09 65.84 68.14 65.73 67.78 0.5M
2021-08-06 63.94 65.86 63.51 65.75 0.4M
2021-08-05 61.93 63.08 60.94 63.06 0.3M
2021-08-04 62.11 62.32 61.32 61.65 0.4M
2021-08-03 63.38 63.49 62.17 62.73 0.3M
2021-08-02 66.16 66.47 62.99 63.32 0.7M
2021-07-30 60.01 66.09 60.00 66.01 0.9M
2021-07-29 68.39 69.00 67.77 68.48 0.2M
2021-07-28 68.34 68.62 66.94 67.70 0.1M
2021-07-27 67.95 68.63 67.63 68.08 0.1M
2021-07-26 68.09 68.75 68.01 68.43 0.1M
2021-07-23 68.82 68.82 68.02 68.39 0.1M
2021-07-22 69.19 69.31 67.91 68.23 0.2M
2021-07-21 69.63 70.44 69.36 69.53 0.2M
2021-07-20 67.63 69.78 67.33 68.90 0.4M
2021-07-19 68.35 68.35 66.75 67.49 0.3M
2021-07-16 70.73 70.78 69.87 70.11 0.2M
2021-07-15 69.24 70.31 69.01 70.15 0.2M
2021-07-14 70.44 70.92 69.52 69.95 0.1M
2021-07-13 70.91 71.46 70.19 70.22 0.1M
2021-07-12 70.48 71.66 70.44 71.61 0.2M
2021-07-09 70.70 71.17 70.39 71.02 0.2M
2021-07-08 70.60 70.75 69.51 69.87 0.1M
2021-07-07 71.13 71.85 70.69 71.53 0.1M
2021-07-06 72.95 73.08 71.34 71.60 0.3M
2021-07-02 74.72 74.72 73.10 73.22 0.1M
2021-07-01 74.31 75.16 74.21 74.68 0.2M
2021-06-30 73.56 74.34 73.46 73.90 0.3M
2021-06-29 74.04 74.82 73.68 73.77 0.3M
2021-06-28 72.54 74.13 72.29 73.76 0.3M
2021-06-25 72.95 74.25 72.91 73.91 0.4M
2021-06-24 71.89 72.79 71.25 72.63 0.2M
2021-06-23 71.63 72.54 71.51 71.60 0.2M
2021-06-22 71.48 72.20 71.28 71.61 0.2M
2021-06-21 70.28 71.77 70.08 71.48 0.3M
2021-06-18 70.25 70.57 69.54 69.65 0.7M
2021-06-17 72.35 73.07 70.44 71.07 0.3M
2021-06-16 73.31 73.85 72.16 72.39 0.2M
2021-06-15 72.56 74.13 72.15 73.42 0.3M
2021-06-14 72.54 72.66 72.05 72.40 0.3M
2021-06-11 72.33 72.68 72.19 72.53 0.2M
2021-06-10 71.87 72.57 71.52 72.11 0.2M
2021-06-09 72.34 72.64 71.24 71.38 0.2M
2021-06-08 72.00 72.70 71.07 72.38 0.3M
2021-06-07 73.54 73.81 71.96 72.13 0.2M
2021-06-04 73.00 73.65 72.18 73.65 0.5M
2021-06-03 72.75 73.69 72.48 72.99 0.3M
2021-06-02 74.51 74.51 73.10 73.16 0.3M
2021-06-01 75.35 75.55 74.10 74.25 0.3M
2021-05-28 74.50 75.08 74.06 74.87 0.4M
2021-05-27 74.71 74.88 73.79 74.45 0.5M
2021-05-26 74.63 75.30 74.28 74.34 0.2M
2021-05-25 75.45 76.18 74.42 74.56 0.4M
2021-05-24 76.24 76.35 75.37 75.49 0.2M
2021-05-21 76.95 77.48 76.02 76.17 0.2M
2021-05-20 76.69 77.02 76.05 76.72 0.2M
2021-05-19 76.16 76.76 75.32 76.75 0.2M
2021-05-18 77.11 77.63 76.51 77.09 0.2M
2021-05-17 77.21 77.82 77.07 77.42 0.1M
2021-05-14 77.75 78.10 77.36 77.80 0.3M
2021-05-13 76.78 78.01 76.77 77.77 0.3M
2021-05-12 78.04 79.00 76.88 76.99 0.4M
2021-05-11 77.21 78.33 77.04 77.96 0.3M
2021-05-10 79.76 80.78 78.04 78.11 0.3M
2021-05-07 78.96 79.63 78.85 79.48 0.2M
2021-05-06 78.37 79.49 78.14 79.46 0.2M
2021-05-05 79.28 79.90 77.04 77.88 0.4M
2021-05-04 78.46 79.66 78.27 79.25 0.2M
2021-05-03 78.63 79.89 78.20 78.83 0.5M
2021-04-30 82.00 82.00 77.71 78.06 0.5M
2021-04-29 82.19 83.98 82.19 83.40 0.2M
2021-04-28 82.70 82.89 81.66 81.90 0.2M
2021-04-27 82.53 83.50 82.22 82.68 0.2M
2021-04-26 83.46 83.83 82.72 82.80 0.1M
2021-04-23 82.06 83.69 82.06 83.30 0.2M
2021-04-22 82.72 83.06 81.94 82.05 0.2M
2021-04-21 82.17 83.49 82.17 83.05 0.1M
2021-04-20 82.12 83.27 81.64 82.07 0.2M
2021-04-19 83.09 83.17 82.27 82.71 0.2M
2021-04-16 83.48 83.48 82.46 82.85 0.2M
2021-04-15 83.42 83.50 82.45 83.02 0.1M
2021-04-14 80.96 83.28 80.83 83.12 0.2M
2021-04-13 80.61 81.47 80.57 81.05 0.2M
2021-04-12 80.91 81.63 80.47 81.07 0.3M
2021-04-09 80.78 81.53 80.40 80.77 0.2M
2021-04-08 80.57 81.46 80.33 80.58 0.2M
2021-04-07 81.74 82.00 80.37 80.83 0.2M
2021-04-06 81.58 82.77 81.49 81.77 0.2M
2021-04-05 81.58 82.92 81.04 81.58 0.3M
2021-04-01 79.36 81.15 79.36 81.14 0.3M
2021-03-31 81.32 81.82 79.62 79.72 0.2M
2021-03-30 81.74 82.23 80.99 81.57 0.2M
2021-03-29 80.08 81.77 79.49 81.25 0.2M
2021-03-26 81.34 81.34 80.03 80.84 0.2M
2021-03-25 79.19 80.90 78.57 80.54 0.3M
2021-03-24 79.95 81.02 79.16 79.21 0.3M
2021-03-23 79.94 80.85 78.98 79.13 0.2M
2021-03-22 80.73 81.64 80.38 80.75 0.4M
2021-03-19 82.31 82.99 81.39 81.45 0.6M
2021-03-18 82.25 83.75 81.97 82.06 0.2M
2021-03-17 81.82 82.67 81.42 81.79 0.2M
2021-03-16 81.25 82.24 80.70 81.90 0.2M
2021-03-15 80.85 82.03 79.99 81.80 0.3M
2021-03-12 81.46 81.67 80.09 80.29 0.3M
2021-03-11 81.25 81.92 80.29 80.88 0.2M
2021-03-10 80.19 81.72 79.54 81.31 0.2M
2021-03-09 80.36 81.01 78.65 80.13 0.2M
2021-03-08 79.49 81.59 79.04 80.21 0.2M
2021-03-05 77.22 78.92 76.26 78.78 0.3M
2021-03-04 77.57 78.08 75.68 76.36 0.3M
2021-03-03 76.73 78.26 76.25 77.56 0.3M
2021-03-02 77.74 77.85 76.71 76.84 0.2M
2021-03-01 76.64 77.58 76.48 77.37 0.3M
2021-02-26 75.48 76.13 74.60 75.62 0.3M
2021-02-25 78.14 78.26 75.36 75.55 0.2M
2021-02-24 78.19 79.11 77.63 77.86 0.4M
2021-02-23 77.64 78.35 76.00 78.14 0.3M
2021-02-22 73.49 77.33 73.49 77.08 0.3M
2021-02-19 74.44 75.15 73.54 74.24 1.1M
2021-02-18 74.73 75.06 73.47 74.22 0.3M
2021-02-17 73.94 75.11 73.57 75.00 0.2M
2021-02-16 76.26 76.26 73.85 74.19 0.3M
2021-02-12 76.00 76.80 75.48 75.97 0.2M
2021-02-11 75.20 76.31 75.08 76.09 0.3M
2021-02-10 74.92 75.47 73.87 75.11 0.4M
2021-02-09 73.15 75.20 72.66 74.55 0.4M
2021-02-08 71.97 72.25 70.46 72.08 0.2M
2021-02-05 70.14 72.46 70.12 71.69 0.3M
2021-02-04 69.52 70.64 68.56 69.52 0.2M
2021-02-03 69.52 70.57 68.48 69.21 0.3M
2021-02-02 73.02 73.02 66.91 69.74 0.6M
2021-02-01 70.79 72.70 69.81 72.54 0.4M
2021-01-29 71.32 71.65 69.89 70.35 0.3M
2021-01-28 72.00 72.58 71.13 71.64 0.2M
2021-01-27 73.40 73.58 70.65 71.53 0.2M
2021-01-26 75.39 75.39 74.03 74.10 0.2M
2021-01-25 74.12 75.06 73.71 74.97 0.2M
2021-01-22 74.74 75.66 74.35 74.53 0.2M
2021-01-21 77.49 78.23 75.31 75.40 0.2M
2021-01-20 78.23 78.23 77.07 77.30 0.4M
2021-01-19 77.94 78.35 76.69 77.96 0.3M
2021-01-15 76.49 77.77 76.08 77.22 0.3M
2021-01-14 78.16 78.28 76.45 76.96 0.3M
2021-01-13 78.80 79.55 77.31 77.46 0.2M
2021-01-12 78.74 80.51 78.22 79.00 0.1M
2021-01-11 79.04 79.68 78.35 78.48 0.1M
2021-01-08 79.97 80.74 78.25 79.56 0.2M
2021-01-07 81.00 81.00 79.44 79.57 0.3M
2021-01-06 78.33 81.91 78.29 81.26 0.3M
2021-01-05 76.05 78.30 75.76 77.44 0.2M
2021-01-04 77.11 77.11 74.73 75.74 0.2M