CGABL
The Carlyle Group Inc. 4.625% Subordinated Notes due 2061
stockNASDAQ
Market OpenOct 5, 2026 12:46:12 PM EDT
15.44USD+0.195%(+0.03)3,228
CGABL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.42 | 15.44 | 15.36 | 15.44 | +0.195% | 3,228 | 0.000% | |
| 2026-10-02 | 15.23 | 15.59 | 15.23 | 15.41 | -0.516% | 17,318 | +0.195% | |
| 2026-10-01 | 15.07 | 15.49 | 15.07 | 15.49 | +2.787% | 39,752 | -0.323% | |
| 2026-09-30 | 15.23 | 15.49 | 15.07 | 15.07 | -1.180% | 96,422 | +2.455% | |
| 2026-09-29 | 15.23 | 15.32 | 15.23 | 15.25 | -0.457% | 30,631 | +1.246% | |
| 2026-09-28 | 15.50 | 15.63 | 15.10 | 15.32 | -1.161% | 31,096 | +0.783% | |
| 2026-09-25 | 15.56 | 15.75 | 15.50 | 15.50 | -0.577% | 19,214 | -0.387% | |
| 2026-09-24 | 15.61 | 15.68 | 15.55 | 15.59 | -0.511% | 11,173 | -0.962% | |
| 2026-09-23 | 15.65 | 15.83 | 15.63 | 15.67 | -0.286% | 25,636 | -1.468% | |
| 2026-09-22 | 15.75 | 15.90 | 15.70 | 15.71 | -0.349% | 8,258 | -1.750% | |
| 2026-09-21 | 15.80 | 16.16 | 15.67 | 15.77 | -0.254% | 9,705 | -2.093% | |
| 2026-09-18 | 15.72 | 16.20 | 15.70 | 15.81 | -0.283% | 11,337 | -2.341% | |
| 2026-09-17 | 15.92 | 16.15 | 15.65 | 15.86 | +0.158% | 14,296 | -2.617% | |
| 2026-09-16 | 15.69 | 16.04 | 15.63 | 15.83 | -0.063% | 14,754 | -2.464% | |
| 2026-09-15 | 15.83 | 15.98 | 15.74 | 15.84 | -0.690% | 123,551 | -2.525% | |
| 2026-09-14 | 15.94 | 15.97 | 15.67 | 15.95 | +0.378% | 119,100 | -3.197% | |
| 2026-09-11 | 15.85 | 15.94 | 15.71 | 15.89 | +0.411% | 404,723 | -2.832% | |
| 2026-09-10 | 15.83 | 15.87 | 15.72 | 15.82 | -0.032% | 17,774 | -2.432% | |
| 2026-09-09 | 15.88 | 15.94 | 15.83 | 15.83 | -0.534% | 23,843 | -2.464% | |
| 2026-09-08 | 15.87 | 15.95 | 15.84 | 15.91 | -0.094% | 15,318 | -2.985% | |
| 2026-09-04 | 15.93 | 16.04 | 15.85 | 15.93 | +0.063% | 56,504 | -3.076% | |
| 2026-09-03 | 15.96 | 16.05 | 15.87 | 15.92 | -0.872% | 27,318 | -3.015% | |
| 2026-09-02 | 15.96 | 16.13 | 15.96 | 16.06 | -0.496% | 9,844 | -3.861% | |
| 2026-09-01 | 15.95 | 16.14 | 15.95 | 16.14 | +0.938% | 19,694 | -4.337% | |
| 2026-08-31 | 16.09 | 16.11 | 15.94 | 15.99 | -0.498% | 20,304 | -3.440% | |
| 2026-08-28 | 16.25 | 16.25 | 16.07 | 16.07 | -0.152% | 2,868 | -3.920% | |
| 2026-08-27 | 16.15 | 16.20 | 15.95 | 16.09 | +0.654% | 12,290 | -4.067% | |
| 2026-08-26 | 16.02 | 16.08 | 15.99 | 15.99 | -0.776% | 9,950 | -3.440% | |
| 2026-08-25 | 16.07 | 16.14 | 15.95 | 16.11 | +0.845% | 14,216 | -4.189% | |
| 2026-08-24 | 15.95 | 16.23 | 15.95 | 15.98 | -0.622% | 4,577 | -3.379% | |
| 2026-08-21 | 16.07 | 16.44 | 16.07 | 16.08 | +0.375% | 20,935 | -3.980% | |
| 2026-08-20 | 15.95 | 16.09 | 15.95 | 16.02 | -0.125% | 41,247 | -3.620% | |
| 2026-08-19 | 16.04 | 16.18 | 15.95 | 16.04 | +0.094% | 13,397 | -3.741% | |
| 2026-08-18 | 16.03 | 16.24 | 15.97 | 16.02 | -0.342% | 15,072 | -3.651% | |
| 2026-08-17 | 16.12 | 16.19 | 16.06 | 16.08 | -0.062% | 9,818 | -3.980% | |
| 2026-08-14 | 16.26 | 16.26 | 16.09 | 16.09 | -1.106% | 8,621 | -4.040% | |
| 2026-08-13 | 16.13 | 16.28 | 16.13 | 16.27 | +0.743% | 18,213 | -5.101% | |
| 2026-08-12 | 16.14 | 16.29 | 16.12 | 16.15 | +0.373% | 26,166 | -4.396% | |
| 2026-08-11 | 16.06 | 16.09 | 16.02 | 16.09 | 0.000% | 9,427 | -4.040% | |
| 2026-08-10 | 16.06 | 16.10 | 16.01 | 16.09 | +0.312% | 29,847 | -4.040% | |
| 2026-08-07 | 16.03 | 16.14 | 16.03 | 16.04 | +0.125% | 9,875 | -3.741% | |
| 2026-08-06 | 16.08 | 16.17 | 16.02 | 16.02 | -0.373% | 22,711 | -3.620% | |
| 2026-08-05 | 16.14 | 16.21 | 16.08 | 16.08 | -0.248% | 8,823 | -3.980% | |
| 2026-08-04 | 16.20 | 16.26 | 16.12 | 16.12 | -0.432% | 13,764 | -4.218% | |
| 2026-08-03 | 16.19 | 16.25 | 16.14 | 16.19 | -0.185% | 7,590 | -4.632% | |
| 2026-07-31 | 16.20 | 16.22 | 16.14 | 16.22 | -1.608% | 56,091 | -4.809% | |
| 2026-07-30 | 16.35 | 16.49 | 16.35 | 16.48 | +0.857% | 17,865 | -6.339% | |
| 2026-07-29 | 16.35 | 16.43 | 16.30 | 16.34 | -0.031% | 15,986 | -5.537% | |
| 2026-07-28 | 16.34 | 16.38 | 16.30 | 16.35 | -0.061% | 5,643 | -5.566% | |
| 2026-07-27 | 16.40 | 16.43 | 16.30 | 16.36 | +0.399% | 12,160 | -5.623% | |
| 2026-07-24 | 16.27 | 16.34 | 16.26 | 16.30 | +0.061% | 4,867 | -5.247% | |
| 2026-07-23 | 16.31 | 16.35 | 16.20 | 16.29 | -0.276% | 14,560 | -5.189% | |
| 2026-07-22 | 16.37 | 16.43 | 16.31 | 16.33 | -0.122% | 12,479 | -5.450% | |
| 2026-07-21 | 16.35 | 16.41 | 16.32 | 16.35 | -0.274% | 12,986 | -5.566% | |
| 2026-07-20 | 16.42 | 16.42 | 16.32 | 16.39 | +0.275% | 13,235 | -5.825% | |
| 2026-07-17 | 16.27 | 16.42 | 16.23 | 16.35 | +0.184% | 17,134 | -5.566% | |
| 2026-07-16 | 16.27 | 16.43 | 16.27 | 16.32 | -0.183% | 9,222 | -5.392% | |
| 2026-07-15 | 16.27 | 16.42 | 16.26 | 16.35 | +0.092% | 8,561 | -5.566% | |
| 2026-07-14 | 16.45 | 16.45 | 16.22 | 16.34 | -0.092% | 6,323 | -5.479% | |
| 2026-07-13 | 16.35 | 16.39 | 16.21 | 16.35 | -0.122% | 11,162 | -5.566% | |
| 2026-07-10 | 16.38 | 16.50 | 16.35 | 16.37 | -0.486% | 8,729 | -5.681% | |
| 2026-07-09 | 16.36 | 16.46 | 16.33 | 16.45 | -0.061% | 15,250 | -6.140% | |
| 2026-07-08 | 16.38 | 16.47 | 16.32 | 16.46 | -0.242% | 15,914 | -6.197% | |
| 2026-07-07 | 16.51 | 16.56 | 16.40 | 16.50 | -0.782% | 8,828 | -6.424% | |
| 2026-07-06 | 16.43 | 16.64 | 16.38 | 16.63 | +0.971% | 16,680 | -7.156% | |
| 2026-07-02 | 16.35 | 16.49 | 16.35 | 16.47 | +0.734% | 31,374 | -6.254% | |
| 2026-07-01 | 16.31 | 16.47 | 16.31 | 16.35 | +0.245% | 35,911 | -5.566% | |
| 2026-06-30 | 16.16 | 16.31 | 16.13 | 16.31 | +0.803% | 133,953 | -5.334% | |
| 2026-06-29 | 16.17 | 16.26 | 16.12 | 16.18 | +0.062% | 48,702 | -4.574% | |
| 2026-06-26 | 16.19 | 16.25 | 16.16 | 16.17 | -0.370% | 30,609 | -4.515% | |
| 2026-06-25 | 16.31 | 16.31 | 16.21 | 16.23 | -0.551% | 27,358 | -4.868% | |
| 2026-06-24 | 16.30 | 16.39 | 16.23 | 16.32 | +0.307% | 11,664 | -5.392% | |
| 2026-06-23 | 16.14 | 16.27 | 16.14 | 16.27 | +0.743% | 27,001 | -5.101% | |
| 2026-06-22 | 16.45 | 16.45 | 16.15 | 16.15 | -1.943% | 17,271 | -4.396% | |
| 2026-06-18 | 16.38 | 16.52 | 16.37 | 16.47 | +1.167% | 20,488 | -6.254% | |
| 2026-06-17 | 16.33 | 16.39 | 16.28 | 16.28 | -0.641% | 13,442 | -5.160% | |
| 2026-06-16 | 16.31 | 16.43 | 16.22 | 16.39 | +0.460% | 29,763 | -5.767% | |
| 2026-06-15 | 16.30 | 16.41 | 16.18 | 16.31 | +0.031% | 13,395 | -5.334% | |
| 2026-06-12 | 16.26 | 16.34 | 16.13 | 16.30 | +0.835% | 14,040 | -5.305% | |
| 2026-06-11 | 16.06 | 16.23 | 16.06 | 16.17 | +0.435% | 8,494 | -4.515% | |
| 2026-06-10 | 16.05 | 16.23 | 16.04 | 16.10 | -0.186% | 17,649 | -4.099% | |
| 2026-06-09 | 16.22 | 16.23 | 16.04 | 16.13 | +0.062% | 9,698 | -4.278% | |
| 2026-06-08 | 16.10 | 16.25 | 16.10 | 16.12 | -0.186% | 15,707 | -4.218% | |
| 2026-06-05 | 16.15 | 16.39 | 16.13 | 16.15 | 0.000% | 19,922 | -4.396% | |
| 2026-06-04 | 16.14 | 16.42 | 16.14 | 16.15 | -0.124% | 18,665 | -4.396% | |
| 2026-06-03 | 16.41 | 16.41 | 16.10 | 16.17 | -1.702% | 20,818 | -4.515% | |
| 2026-06-02 | 16.55 | 16.55 | 16.37 | 16.45 | -0.303% | 13,878 | -6.140% | |
| 2026-06-01 | 16.55 | 16.57 | 16.50 | 16.50 | -0.302% | 15,431 | -6.424% | |
| 2026-05-29 | 16.65 | 16.73 | 16.55 | 16.55 | -0.601% | 21,988 | -6.707% | |
| 2026-05-28 | 16.66 | 16.71 | 16.60 | 16.65 | -0.180% | 14,719 | -7.267% | |
| 2026-05-27 | 16.65 | 16.80 | 16.65 | 16.68 | +0.482% | 12,986 | -7.434% | |
| 2026-05-26 | 16.61 | 16.62 | 16.55 | 16.60 | +0.327% | 6,281 | -6.988% | |
| 2026-05-22 | 16.60 | 16.61 | 16.51 | 16.55 | -0.025% | 5,610 | -6.684% | |
| 2026-05-21 | 16.54 | 16.68 | 16.48 | 16.55 | -0.301% | 13,272 | -6.707% | |
| 2026-05-20 | 16.48 | 16.65 | 16.48 | 16.60 | +0.454% | 11,999 | -6.988% | |
| 2026-05-19 | 16.57 | 16.59 | 16.47 | 16.52 | -0.631% | 117,366 | -6.566% | |
| 2026-05-18 | 16.81 | 16.81 | 16.43 | 16.63 | -0.598% | 35,517 | -7.156% | |
| 2026-05-15 | 16.85 | 16.85 | 16.73 | 16.73 | -1.181% | 11,920 | -7.711% | |
| 2026-05-14 | 16.90 | 17.00 | 16.88 | 16.93 | +0.296% | 17,813 | -8.801% | |
| 2026-05-13 | 16.95 | 16.95 | 16.87 | 16.88 | -0.706% | 2,741 | -8.531% | |
| 2026-05-12 | 17.06 | 17.11 | 16.90 | 17.00 | -0.643% | 7,501 | -9.176% | |
| 2026-05-11 | 17.15 | 17.15 | 17.01 | 17.11 | -0.233% | 10,466 | -9.760% | |
| 2026-05-08 | 16.87 | 17.15 | 16.87 | 17.15 | +1.780% | 36,303 | -9.971% | |
| 2026-05-07 | 16.90 | 16.97 | 16.81 | 16.85 | -0.030% | 10,067 | -8.368% | |
| 2026-05-06 | 16.93 | 17.05 | 16.81 | 16.86 | -0.443% | 34,301 | -8.395% | |
| 2026-05-05 | 17.17 | 17.17 | 16.90 | 16.93 | -0.878% | 20,405 | -8.801% | |
| 2026-05-04 | 17.12 | 17.23 | 17.01 | 17.08 | -0.292% | 16,722 | -9.602% | |
| 2026-05-01 | 17.16 | 17.29 | 17.11 | 17.13 | -2.114% | 16,813 | -9.866% | |
| 2026-04-30 | 17.16 | 17.54 | 17.16 | 17.50 | +1.390% | 28,813 | -11.771% | |
| 2026-04-29 | 17.35 | 17.35 | 17.21 | 17.26 | -0.633% | 4,387 | -10.545% | |
| 2026-04-28 | 17.42 | 17.42 | 17.33 | 17.37 | -0.344% | 6,308 | -11.111% | |
| 2026-04-27 | 17.50 | 17.52 | 17.39 | 17.43 | -0.228% | 5,720 | -11.417% | |
| 2026-04-24 | 17.47 | 17.47 | 17.41 | 17.47 | -0.001% | 6,314 | -11.619% | |
| 2026-04-23 | 17.45 | 17.58 | 17.45 | 17.47 | +0.229% | 1,750 | -11.620% | |
| 2026-04-22 | 17.54 | 17.60 | 17.40 | 17.43 | -0.115% | 6,349 | -11.417% | |
| 2026-04-21 | 17.58 | 17.58 | 17.43 | 17.45 | -0.400% | 16,075 | -11.519% | |
| 2026-04-20 | 17.53 | 17.59 | 17.50 | 17.52 | -0.114% | 9,157 | -11.872% | |
| 2026-04-17 | 17.54 | 17.56 | 17.49 | 17.54 | +0.343% | 8,400 | -11.973% | |
| 2026-04-16 | 17.64 | 17.64 | 17.44 | 17.48 | -0.851% | 9,824 | -11.670% | |
| 2026-04-15 | 17.56 | 17.63 | 17.50 | 17.63 | +0.570% | 4,399 | -12.422% | |
| 2026-04-14 | 17.37 | 17.55 | 17.37 | 17.53 | +0.979% | 14,421 | -11.922% | |
| 2026-04-13 | 17.41 | 17.50 | 17.34 | 17.36 | -0.344% | 6,968 | -11.060% | |
| 2026-04-10 | 17.39 | 17.49 | 17.36 | 17.42 | -0.172% | 2,868 | -11.366% | |
| 2026-04-09 | 17.46 | 17.50 | 17.33 | 17.45 | -0.057% | 20,253 | -11.519% | |
| 2026-04-08 | 17.51 | 17.60 | 17.34 | 17.46 | +0.460% | 11,857 | -11.569% | |
| 2026-04-07 | 17.43 | 17.45 | 17.29 | 17.38 | -0.115% | 11,041 | -11.162% | |
| 2026-04-06 | 17.35 | 17.44 | 17.35 | 17.40 | +0.058% | 12,099 | -11.264% | |
| 2026-04-02 | 17.43 | 17.47 | 17.28 | 17.39 | -0.344% | 23,038 | -11.213% | |
| 2026-04-01 | 17.46 | 17.52 | 17.35 | 17.45 | -0.286% | 14,460 | -11.519% | |
| 2026-03-31 | 17.23 | 17.55 | 17.17 | 17.50 | +1.981% | 423,524 | -11.771% | |
| 2026-03-30 | 17.17 | 17.35 | 17.15 | 17.16 | +0.263% | 45,832 | -10.023% | |
| 2026-03-27 | 17.16 | 17.16 | 16.91 | 17.11 | -0.494% | 19,381 | -9.787% | |
| 2026-03-26 | 17.30 | 17.49 | 17.03 | 17.20 | -0.578% | 36,565 | -10.233% | |
| 2026-03-25 | 17.23 | 17.37 | 16.82 | 17.30 | +0.933% | 32,119 | -10.751% | |
| 2026-03-24 | 16.99 | 17.27 | 16.91 | 17.14 | +0.587% | 23,371 | -9.918% | |
| 2026-03-23 | 16.85 | 17.05 | 16.84 | 17.04 | +1.549% | 25,567 | -9.390% | |
| 2026-03-20 | 17.07 | 17.10 | 16.68 | 16.78 | -1.641% | 23,421 | -7.986% | |
| 2026-03-19 | 17.12 | 17.18 | 16.96 | 17.06 | -0.727% | 51,890 | -9.496% | |
| 2026-03-18 | 17.42 | 17.42 | 17.02 | 17.18 | -1.065% | 24,010 | -10.154% | |
| 2026-03-17 | 17.45 | 17.45 | 17.34 | 17.37 | -0.058% | 8,268 | -11.111% | |
| 2026-03-16 | 17.48 | 17.48 | 17.30 | 17.38 | +0.058% | 14,776 | -11.162% | |
| 2026-03-13 | 17.54 | 17.54 | 17.31 | 17.37 | -0.172% | 18,460 | -11.111% | |
| 2026-03-12 | 17.55 | 17.61 | 17.37 | 17.40 | -1.024% | 46,644 | -11.264% | |
| 2026-03-11 | 17.55 | 17.58 | 17.50 | 17.58 | +0.171% | 47,564 | -12.173% | |
| 2026-03-10 | 17.54 | 17.62 | 17.48 | 17.55 | -0.341% | 77,356 | -12.023% | |
| 2026-03-09 | 17.54 | 17.61 | 17.51 | 17.61 | +0.342% | 54,522 | -12.323% | |
| 2026-03-06 | 17.55 | 17.62 | 17.47 | 17.55 | 0.000% | 23,701 | -12.023% | |
| 2026-03-05 | 17.45 | 17.55 | 17.45 | 17.55 | 0.000% | 13,408 | -12.023% | |
| 2026-03-04 | 17.41 | 17.56 | 17.41 | 17.55 | +0.343% | 16,099 | -12.023% | |
| 2026-03-03 | 17.58 | 17.68 | 17.34 | 17.49 | -0.512% | 21,619 | -11.721% | |
| 2026-03-02 | 17.40 | 17.66 | 17.40 | 17.58 | -0.057% | 78,925 | -12.173% | |
| 2026-02-27 | 17.63 | 17.63 | 17.38 | 17.59 | +0.171% | 102,642 | -12.223% | |
| 2026-02-26 | 17.68 | 17.68 | 17.46 | 17.56 | -0.171% | 29,273 | -12.073% | |
| 2026-02-25 | 17.48 | 17.59 | 17.37 | 17.59 | +0.860% | 14,753 | -12.223% | |
| 2026-02-24 | 17.54 | 17.54 | 17.44 | 17.44 | -0.853% | 13,617 | -11.468% | |
| 2026-02-23 | 17.71 | 17.78 | 17.48 | 17.59 | -0.678% | 12,850 | -12.223% | |
| 2026-02-20 | 17.66 | 17.77 | 17.66 | 17.71 | +0.198% | 17,879 | -12.818% | |
| 2026-02-19 | 17.76 | 17.76 | 17.63 | 17.68 | -0.786% | 22,121 | -12.645% | |
| 2026-02-18 | 17.78 | 17.85 | 17.78 | 17.82 | -0.028% | 14,448 | -13.331% | |
| 2026-02-17 | 17.75 | 17.82 | 17.62 | 17.82 | +0.451% | 22,495 | -13.356% | |
| 2026-02-13 | 17.60 | 17.76 | 17.60 | 17.74 | +1.140% | 11,063 | -12.965% | |
| 2026-02-12 | 17.67 | 17.67 | 17.53 | 17.54 | -0.623% | 10,196 | -11.973% | |
| 2026-02-11 | 17.56 | 17.65 | 17.50 | 17.65 | +0.570% | 6,524 | -12.521% | |
| 2026-02-10 | 17.40 | 17.56 | 17.30 | 17.55 | +0.746% | 16,989 | -12.023% | |
| 2026-02-09 | 17.37 | 17.42 | 17.26 | 17.42 | +0.752% | 36,050 | -11.366% | |
| 2026-02-06 | 17.28 | 17.40 | 17.28 | 17.29 | 0.000% | 31,548 | -10.700% | |
| 2026-02-05 | 17.38 | 17.38 | 17.21 | 17.29 | -0.489% | 20,391 | -10.700% | |
| 2026-02-04 | 17.42 | 17.42 | 17.29 | 17.38 | -0.144% | 15,230 | -11.137% | |
| 2026-02-03 | 17.44 | 17.44 | 17.30 | 17.40 | 0.000% | 27,980 | -11.264% | |
| 2026-02-02 | 17.35 | 17.40 | 17.28 | 17.40 | +0.288% | 10,131 | -11.264% | |
| 2026-01-30 | 17.31 | 17.38 | 17.27 | 17.35 | -1.364% | 17,476 | -11.009% | |
| 2026-01-29 | 17.64 | 17.64 | 17.54 | 17.59 | -0.227% | 9,995 | -12.223% | |
| 2026-01-28 | 17.72 | 17.72 | 17.50 | 17.63 | -0.057% | 24,771 | -12.422% | |
| 2026-01-27 | 17.66 | 17.73 | 17.59 | 17.64 | +0.057% | 39,959 | -12.472% | |
| 2026-01-26 | 17.74 | 17.78 | 17.61 | 17.63 | -0.658% | 19,149 | -12.422% | |
| 2026-01-23 | 17.65 | 17.78 | 17.63 | 17.75 | +0.548% | 15,188 | -12.998% | |
| 2026-01-22 | 17.60 | 17.69 | 17.52 | 17.65 | +0.627% | 29,811 | -12.521% | |
| 2026-01-21 | 17.50 | 17.56 | 17.30 | 17.54 | +0.286% | 75,988 | -11.973% | |
| 2026-01-20 | 17.51 | 17.52 | 17.39 | 17.49 | -0.569% | 30,489 | -11.721% | |
| 2026-01-16 | 17.62 | 17.69 | 17.54 | 17.59 | -0.170% | 34,378 | -12.223% | |
| 2026-01-15 | 17.57 | 17.69 | 17.52 | 17.62 | +0.313% | 20,296 | -12.372% | |
| 2026-01-14 | 17.58 | 17.58 | 17.45 | 17.57 | +0.486% | 6,359 | -12.098% | |
| 2026-01-13 | 17.61 | 17.63 | 17.46 | 17.48 | -0.512% | 17,722 | -11.670% | |
| 2026-01-12 | 17.52 | 17.60 | 17.45 | 17.57 | +0.731% | 21,850 | -12.123% | |
| 2026-01-09 | 17.48 | 17.58 | 17.39 | 17.44 | +0.244% | 13,051 | -11.481% | |
| 2026-01-08 | 17.44 | 17.55 | 17.34 | 17.40 | 0.000% | 65,191 | -11.264% | |
| 2026-01-07 | 17.46 | 17.49 | 17.35 | 17.40 | +0.058% | 9,328 | -11.264% | |
| 2026-01-06 | 17.35 | 17.40 | 17.25 | 17.39 | -0.115% | 15,243 | -11.213% | |
| 2026-01-05 | 17.40 | 17.55 | 17.25 | 17.41 | +0.173% | 39,072 | -11.315% | |
| 2026-01-02 | 17.21 | 17.43 | 17.21 | 17.38 | +1.637% | 40,237 | -11.162% | |
| 2025-12-31 | 17.09 | 17.17 | 16.92 | 17.10 | +0.059% | 428,986 | -9.708% | |
| 2025-12-30 | 17.17 | 17.34 | 17.06 | 17.09 | -0.697% | 111,358 | -9.655% | |
| 2025-12-29 | 17.15 | 17.30 | 17.14 | 17.21 | +0.058% | 35,134 | -10.285% | |
| 2025-12-26 | 17.19 | 17.46 | 17.19 | 17.20 | -0.058% | 59,816 | -10.233% | |
| 2025-12-24 | 17.08 | 17.37 | 17.08 | 17.21 | -0.290% | 68,965 | -10.285% | |
| 2025-12-23 | 17.36 | 17.44 | 17.23 | 17.26 | -0.346% | 54,476 | -10.545% | |
| 2025-12-22 | 17.49 | 17.49 | 17.29 | 17.32 | -0.972% | 40,055 | -10.855% | |
| 2025-12-19 | 17.44 | 17.50 | 17.40 | 17.49 | +0.057% | 33,180 | -11.721% | |
| 2025-12-18 | 17.55 | 17.60 | 17.40 | 17.48 | -0.228% | 67,485 | -11.670% | |
| 2025-12-17 | 17.57 | 17.60 | 17.46 | 17.52 | -0.455% | 34,187 | -11.872% | |
| 2025-12-16 | 17.57 | 17.62 | 17.52 | 17.60 | 0.000% | 28,951 | -12.273% | |
| 2025-12-15 | 17.48 | 17.64 | 17.48 | 17.60 | +0.285% | 36,686 | -12.273% | |
| 2025-12-12 | 17.56 | 17.68 | 17.45 | 17.55 | -0.903% | 32,228 | -12.023% | |
| 2025-12-11 | 17.55 | 17.73 | 17.49 | 17.71 | +0.969% | 44,743 | -12.818% | |
| 2025-12-10 | 17.65 | 17.65 | 17.50 | 17.54 | -0.341% | 22,101 | -11.973% | |
| 2025-12-09 | 17.61 | 17.61 | 17.50 | 17.60 | +0.313% | 38,645 | -12.273% | |
| 2025-12-08 | 17.57 | 17.61 | 17.49 | 17.55 | -0.256% | 19,007 | -11.998% | |
| 2025-12-05 | 17.58 | 17.63 | 17.50 | 17.59 | -0.057% | 30,448 | -12.223% | |
| 2025-12-04 | 17.56 | 17.64 | 17.48 | 17.60 | +0.114% | 36,256 | -12.273% | |
| 2025-12-03 | 17.47 | 17.58 | 17.47 | 17.58 | +0.630% | 25,463 | -12.173% | |
| 2025-12-02 | 17.46 | 17.54 | 17.33 | 17.47 | -0.228% | 57,073 | -11.620% | |
| 2025-12-01 | 17.51 | 17.62 | 17.44 | 17.51 | -0.341% | 49,645 | -11.822% | |
| 2025-11-28 | 17.63 | 17.74 | 17.57 | 17.57 | -0.340% | 10,675 | -12.123% | |
| 2025-11-26 | 17.56 | 17.64 | 17.54 | 17.63 | +0.256% | 17,468 | -12.422% | |
| 2025-11-25 | 17.51 | 17.60 | 17.51 | 17.59 | +0.428% | 18,386 | -12.198% | |
| 2025-11-24 | 17.61 | 17.61 | 17.50 | 17.51 | -0.114% | 19,485 | -11.822% | |
| 2025-11-21 | 17.47 | 17.62 | 17.45 | 17.53 | +0.343% | 10,644 | -11.922% | |
| 2025-11-20 | 17.59 | 17.67 | 17.46 | 17.47 | -0.795% | 27,287 | -11.620% | |
| 2025-11-19 | 17.74 | 17.74 | 17.57 | 17.61 | -0.368% | 17,023 | -12.323% | |
| 2025-11-18 | 17.52 | 17.70 | 17.52 | 17.68 | -0.198% | 14,966 | -12.645% | |
| 2025-11-17 | 17.68 | 17.82 | 17.48 | 17.71 | +0.170% | 33,288 | -12.818% | |
| 2025-11-14 | 17.74 | 17.94 | 17.68 | 17.68 | -0.786% | 19,689 | -12.670% | |
| 2025-11-13 | 18.08 | 18.08 | 17.82 | 17.82 | -1.000% | 18,385 | -13.356% | |
| 2025-11-12 | 17.95 | 18.05 | 17.93 | 18.00 | -0.222% | 22,661 | -14.222% | |
| 2025-11-11 | 17.96 | 18.05 | 17.86 | 18.04 | +0.670% | 17,348 | -14.412% | |
| 2025-11-10 | 17.85 | 17.92 | 17.80 | 17.92 | +0.731% | 7,202 | -13.839% | |
| 2025-11-07 | 17.69 | 17.80 | 17.66 | 17.79 | +0.508% | 13,080 | -13.210% | |
| 2025-11-06 | 17.69 | 17.70 | 17.45 | 17.70 | +0.397% | 12,804 | -12.768% | |
| 2025-11-05 | 17.63 | 17.64 | 17.55 | 17.63 | +0.399% | 14,656 | -12.422% | |
| 2025-11-04 | 17.58 | 17.58 | 17.34 | 17.56 | +0.114% | 27,116 | -12.073% | |
| 2025-11-03 | 17.75 | 17.75 | 17.54 | 17.54 | -0.904% | 12,434 | -11.973% | |
| 2025-10-31 | 18.02 | 18.02 | 17.67 | 17.70 | -2.854% | 33,060 | -12.768% | Div $0.289 |
| 2025-10-30 | 18.29 | 18.29 | 18.16 | 18.22 | -0.437% | 9,736 | -15.258% | |
| 2025-10-29 | 18.29 | 18.38 | 18.27 | 18.30 | +0.164% | 4,354 | -15.628% | |
| 2025-10-28 | 18.31 | 18.32 | 18.24 | 18.27 | +0.020% | 4,175 | -15.490% | |
| 2025-10-27 | 18.28 | 18.37 | 18.27 | 18.27 | +0.254% | 6,517 | -15.473% | |
| 2025-10-24 | 18.30 | 18.30 | 18.21 | 18.22 | 0.000% | 3,963 | -15.258% | |
| 2025-10-23 | 18.30 | 18.32 | 18.20 | 18.22 | -0.110% | 6,657 | -15.258% | |
| 2025-10-22 | 18.38 | 18.39 | 18.24 | 18.24 | -0.545% | 11,294 | -15.351% | |
| 2025-10-21 | 18.34 | 18.41 | 18.29 | 18.34 | +0.383% | 5,705 | -15.812% | |
| 2025-10-20 | 18.26 | 18.38 | 18.26 | 18.27 | +0.740% | 5,824 | -15.490% | |
| 2025-10-17 | 18.32 | 18.32 | 18.06 | 18.14 | -0.898% | 8,312 | -14.865% | |
| 2025-10-16 | 18.44 | 18.46 | 18.26 | 18.30 | -0.408% | 11,779 | -15.629% | |
| 2025-10-15 | 18.34 | 18.43 | 18.30 | 18.38 | +0.630% | 9,951 | -15.973% | |
| 2025-10-14 | 18.25 | 18.32 | 18.11 | 18.26 | +0.055% | 150,534 | -15.444% | |
| 2025-10-13 | 18.25 | 18.30 | 18.20 | 18.25 | +0.551% | 10,308 | -15.397% | |
| 2025-10-10 | 18.23 | 18.26 | 18.09 | 18.15 | -0.110% | 22,904 | -14.931% | |
| 2025-10-09 | 18.10 | 18.21 | 18.10 | 18.17 | +0.055% | 17,567 | -15.025% | |
| 2025-10-08 | 18.24 | 18.25 | 18.10 | 18.16 | -0.110% | 13,281 | -14.978% | |
| 2025-10-07 | 18.31 | 18.31 | 18.02 | 18.18 | -0.547% | 12,671 | -15.072% | |
| 2025-10-06 | 18.34 | 18.34 | 18.10 | 18.28 | +0.219% | 12,991 | -15.536% | |
| 2025-10-03 | 18.35 | 18.35 | 18.15 | 18.24 | -0.219% | 10,704 | -15.351% | |
| 2025-10-02 | 18.19 | 18.28 | 18.07 | 18.28 | +0.661% | 13,385 | -15.536% | |
| 2025-10-01 | 18.08 | 18.20 | 18.08 | 18.16 | +1.001% | 132,926 | -14.978% | |
| 2025-09-30 | 18.12 | 18.12 | 17.97 | 17.98 | -0.553% | 48,731 | -14.127% | |
| 2025-09-29 | 18.12 | 18.17 | 18.07 | 18.08 | -0.221% | 10,895 | -14.602% | |
| 2025-09-26 | 18.16 | 18.16 | 18.04 | 18.12 | -0.110% | 14,654 | -14.790% | |
| 2025-09-25 | 18.03 | 18.14 | 17.95 | 18.14 | +0.554% | 48,182 | -14.884% | |
| 2025-09-24 | 18.12 | 18.19 | 18.04 | 18.04 | -0.442% | 11,670 | -14.412% | |
| 2025-09-23 | 17.92 | 18.14 | 17.92 | 18.12 | +0.947% | 52,435 | -14.790% | |
| 2025-09-22 | 17.88 | 17.95 | 17.74 | 17.95 | +0.560% | 19,378 | -13.983% | |
| 2025-09-19 | 17.98 | 18.04 | 17.70 | 17.85 | -0.112% | 50,943 | -13.501% | |
| 2025-09-18 | 18.47 | 18.66 | 17.86 | 17.87 | -3.249% | 268,669 | -13.598% | |
| 2025-09-17 | 18.59 | 18.62 | 18.47 | 18.47 | -0.404% | 13,027 | -16.405% | |
| 2025-09-16 | 18.60 | 18.72 | 18.52 | 18.55 | +0.027% | 9,799 | -16.743% | |
| 2025-09-15 | 18.57 | 18.73 | 18.53 | 18.54 | +0.325% | 24,069 | -16.721% | |
| 2025-09-12 | 18.48 | 18.57 | 18.34 | 18.48 | +0.283% | 13,182 | -16.450% | |
| 2025-09-11 | 18.38 | 18.54 | 18.36 | 18.43 | +0.479% | 13,263 | -16.214% | |
| 2025-09-10 | 18.54 | 18.57 | 18.33 | 18.34 | -0.650% | 12,644 | -15.812% | |
| 2025-09-09 | 18.60 | 18.73 | 18.44 | 18.46 | -0.592% | 10,736 | -16.360% | |
| 2025-09-08 | 18.80 | 18.80 | 18.51 | 18.57 | -1.066% | 75,888 | -16.855% | |
| 2025-09-05 | 18.75 | 18.78 | 18.63 | 18.77 | +0.914% | 13,012 | -17.741% | |
| 2025-09-04 | 18.48 | 18.60 | 18.39 | 18.60 | +0.595% | 11,681 | -16.989% | |
| 2025-09-03 | 18.39 | 18.50 | 18.39 | 18.49 | +0.544% | 4,953 | -16.495% | |
| 2025-09-02 | 18.25 | 18.42 | 18.25 | 18.39 | +0.657% | 7,151 | -16.041% | |
| 2025-08-29 | 18.48 | 18.54 | 18.17 | 18.27 | -1.083% | 49,337 | -15.490% | |
| 2025-08-28 | 18.56 | 18.56 | 18.45 | 18.47 | +0.326% | 5,030 | -16.405% | |
| 2025-08-27 | 18.58 | 18.58 | 18.41 | 18.41 | -0.540% | 5,682 | -16.133% | |
| 2025-08-26 | 18.73 | 18.73 | 18.49 | 18.51 | -0.883% | 10,391 | -16.586% | |
| 2025-08-25 | 18.65 | 18.74 | 18.61 | 18.67 | +0.295% | 11,824 | -17.322% | |
| 2025-08-22 | 18.36 | 18.62 | 18.36 | 18.62 | +1.416% | 19,378 | -17.078% | |
| 2025-08-21 | 18.55 | 18.55 | 18.33 | 18.36 | -1.131% | 14,184 | -15.904% | |
| 2025-08-20 | 18.50 | 18.58 | 18.39 | 18.57 | +0.487% | 7,326 | -16.855% | |
| 2025-08-19 | 18.32 | 18.50 | 18.32 | 18.48 | +1.039% | 26,592 | -16.450% | |
| 2025-08-18 | 18.21 | 18.29 | 18.20 | 18.29 | +0.384% | 7,214 | -15.582% | |
| 2025-08-15 | 18.24 | 18.24 | 18.10 | 18.22 | +0.165% | 26,772 | -15.258% | |
| 2025-08-14 | 18.27 | 18.29 | 18.13 | 18.19 | -0.492% | 16,036 | -15.118% | |
| 2025-08-13 | 18.14 | 18.33 | 18.14 | 18.28 | +0.939% | 20,222 | -15.536% | |
| 2025-08-12 | 18.14 | 18.14 | 18.11 | 18.11 | +0.055% | 15,655 | -14.743% | |
| 2025-08-11 | 18.05 | 18.10 | 18.05 | 18.10 | +0.277% | 12,600 | -14.696% | |
| 2025-08-08 | 18.01 | 18.07 | 18.01 | 18.05 | +0.445% | 5,795 | -14.460% | |
| 2025-08-07 | 18.10 | 18.12 | 17.96 | 17.97 | -0.553% | 23,096 | -14.079% | |
| 2025-08-06 | 18.13 | 18.14 | 18.02 | 18.07 | -0.331% | 7,823 | -14.555% | |
| 2025-08-05 | 18.10 | 18.14 | 18.05 | 18.13 | -0.055% | 19,205 | -14.837% | |
| 2025-08-04 | 17.97 | 18.14 | 17.97 | 18.14 | +0.778% | 32,104 | -14.884% | |
| 2025-08-01 | 17.83 | 18.04 | 17.83 | 18.00 | -0.717% | 8,813 | -14.222% | Div $0.289 |
| 2025-07-31 | 18.15 | 18.43 | 17.90 | 18.13 | -0.110% | 77,913 | -14.837% | |
| 2025-07-30 | 18.15 | 18.24 | 17.96 | 18.15 | 0.000% | 27,082 | -14.931% | |
| 2025-07-29 | 17.89 | 18.15 | 17.80 | 18.15 | +1.510% | 28,963 | -14.931% | |
| 2025-07-28 | 17.83 | 17.90 | 17.72 | 17.88 | +0.337% | 28,262 | -13.647% | |
| 2025-07-25 | 17.73 | 17.83 | 17.66 | 17.82 | +0.451% | 12,237 | -13.356% | |
| 2025-07-24 | 17.66 | 17.75 | 17.65 | 17.74 | +0.567% | 19,990 | -12.965% | |
| 2025-07-23 | 17.60 | 17.65 | 17.45 | 17.64 | +0.570% | 44,193 | -12.472% | |
| 2025-07-22 | 17.72 | 17.72 | 17.46 | 17.54 | -1.072% | 48,662 | -11.973% | |
| 2025-07-21 | 17.69 | 17.88 | 17.60 | 17.73 | +0.396% | 23,930 | -12.916% | |
| 2025-07-18 | 17.68 | 17.70 | 17.62 | 17.66 | -0.057% | 9,726 | -12.571% | |
| 2025-07-17 | 17.51 | 17.67 | 17.47 | 17.67 | +0.914% | 11,276 | -12.620% | |
| 2025-07-16 | 17.54 | 17.56 | 17.43 | 17.51 | -0.057% | 34,306 | -11.822% | |
| 2025-07-15 | 17.59 | 17.59 | 17.40 | 17.52 | -0.114% | 43,385 | -11.872% | |
| 2025-07-14 | 17.71 | 17.71 | 17.39 | 17.54 | -0.454% | 18,016 | -11.973% | |
| 2025-07-11 | 17.77 | 17.77 | 17.59 | 17.62 | -0.676% | 24,982 | -12.372% | |
| 2025-07-10 | 17.60 | 17.78 | 17.59 | 17.74 | +0.795% | 15,047 | -12.965% | |
| 2025-07-09 | 17.49 | 17.61 | 17.49 | 17.60 | +0.686% | 18,808 | -12.273% | |
| 2025-07-08 | 17.39 | 17.48 | 17.34 | 17.48 | +0.633% | 15,046 | -11.670% | |
| 2025-07-07 | 17.15 | 17.37 | 17.03 | 17.37 | +1.106% | 188,349 | -11.111% | |
| 2025-07-03 | 17.03 | 17.18 | 17.02 | 17.18 | +0.881% | 194,363 | -10.128% | |
| 2025-07-02 | 16.90 | 17.04 | 16.85 | 17.03 | +0.769% | 100,471 | -9.336% | |
| 2025-07-01 | 16.76 | 16.93 | 16.76 | 16.90 | +0.896% | 54,601 | -8.639% | |
| 2025-06-30 | 16.80 | 16.84 | 16.71 | 16.75 | -0.179% | 112,143 | -7.821% | |
| 2025-06-27 | 16.87 | 16.92 | 16.76 | 16.78 | -0.356% | 48,162 | -7.986% | |
| 2025-06-26 | 16.77 | 16.86 | 16.72 | 16.84 | +0.778% | 54,978 | -8.314% | |
| 2025-06-25 | 16.84 | 16.85 | 16.67 | 16.71 | -0.595% | 28,765 | -7.600% | |
| 2025-06-24 | 16.75 | 16.86 | 16.73 | 16.81 | +0.478% | 59,274 | -8.150% | |
| 2025-06-23 | 16.74 | 16.77 | 16.63 | 16.73 | -0.060% | 219,518 | -7.711% | |
| 2025-06-20 | 16.72 | 16.80 | 16.69 | 16.74 | +0.060% | 17,375 | -7.766% | |
| 2025-06-18 | 16.76 | 16.79 | 16.70 | 16.73 | +0.117% | 10,971 | -7.711% | |
| 2025-06-17 | 16.73 | 16.73 | 16.71 | 16.71 | -0.117% | 5,024 | -7.603% | |
| 2025-06-16 | 16.70 | 16.73 | 16.60 | 16.73 | +0.658% | 41,301 | -7.711% | |
| 2025-06-13 | 16.65 | 16.72 | 16.60 | 16.62 | -0.950% | 12,945 | -7.103% | |
| 2025-06-12 | 16.85 | 16.89 | 16.75 | 16.78 | -0.297% | 11,494 | -7.986% | |
| 2025-06-11 | 16.97 | 16.98 | 16.77 | 16.83 | -0.591% | 14,178 | -8.259% | |
| 2025-06-10 | 16.94 | 16.94 | 16.82 | 16.93 | +0.237% | 9,099 | -8.801% | |
| 2025-06-09 | 16.88 | 16.97 | 16.82 | 16.89 | +0.059% | 27,232 | -8.585% | |
| 2025-06-06 | 16.98 | 16.98 | 16.82 | 16.88 | -0.530% | 5,516 | -8.531% | |
| 2025-06-05 | 17.06 | 17.12 | 16.94 | 16.97 | -0.059% | 10,403 | -9.016% | |
| 2025-06-04 | 16.94 | 17.00 | 16.84 | 16.98 | +0.473% | 27,063 | -9.069% | |
| 2025-06-03 | 16.81 | 16.95 | 16.81 | 16.90 | +0.595% | 28,052 | -8.639% | |
| 2025-06-02 | 16.87 | 16.87 | 16.71 | 16.80 | -0.415% | 12,838 | -8.095% | |
| 2025-05-30 | 16.65 | 16.96 | 16.60 | 16.87 | +1.504% | 120,751 | -8.477% | |
| 2025-05-29 | 16.77 | 16.77 | 16.61 | 16.62 | -0.360% | 20,292 | -7.100% | |
| 2025-05-28 | 16.69 | 16.70 | 16.58 | 16.68 | 0.000% | 28,943 | -7.434% | |
| 2025-05-27 | 16.56 | 16.68 | 16.53 | 16.68 | +0.969% | 24,826 | -7.434% | |
| 2025-05-23 | 16.50 | 16.62 | 16.44 | 16.52 | -0.422% | 25,649 | -6.538% | |
| 2025-05-22 | 16.57 | 16.63 | 16.50 | 16.59 | +0.121% | 23,231 | -6.932% | |
| 2025-05-21 | 16.78 | 16.78 | 16.46 | 16.57 | -1.603% | 54,069 | -6.820% | |
| 2025-05-20 | 16.77 | 16.91 | 16.72 | 16.84 | +0.358% | 21,621 | -8.314% | |
| 2025-05-19 | 16.63 | 16.78 | 16.59 | 16.78 | +0.179% | 18,890 | -7.986% | |
| 2025-05-16 | 16.77 | 16.78 | 16.55 | 16.75 | +0.120% | 45,928 | -7.821% | |
| 2025-05-15 | 16.65 | 16.77 | 16.62 | 16.73 | +0.662% | 33,857 | -7.711% | |
| 2025-05-14 | 16.95 | 16.95 | 16.51 | 16.62 | -1.947% | 169,120 | -7.100% | |
| 2025-05-13 | 17.02 | 17.02 | 16.86 | 16.95 | -0.177% | 20,869 | -8.909% | |
| 2025-05-12 | 17.08 | 17.12 | 16.93 | 16.98 | +0.059% | 17,725 | -9.069% | |
| 2025-05-09 | 17.06 | 17.12 | 16.92 | 16.97 | -0.702% | 12,105 | -9.016% | |
| 2025-05-08 | 17.26 | 17.26 | 17.07 | 17.09 | -0.755% | 21,522 | -9.655% | |
| 2025-05-07 | 17.18 | 17.27 | 17.14 | 17.22 | +0.525% | 16,750 | -10.337% | |
| 2025-05-06 | 16.76 | 17.14 | 16.61 | 17.13 | +2.208% | 27,965 | -9.866% | |
| 2025-05-05 | 16.73 | 16.78 | 16.71 | 16.76 | -0.119% | 14,446 | -7.876% | |
| 2025-05-02 | 16.70 | 16.94 | 16.60 | 16.78 | +0.419% | 69,859 | -7.986% | |
| 2025-05-01 | 16.86 | 16.86 | 16.59 | 16.71 | -1.183% | 23,719 | -7.600% | Div $0.289 |
| 2025-04-30 | 17.05 | 17.08 | 16.91 | 16.91 | -0.879% | 11,676 | -8.693% | |
| 2025-04-29 | 17.20 | 17.20 | 17.05 | 17.06 | -0.872% | 17,104 | -9.496% | |
| 2025-04-28 | 17.16 | 17.24 | 17.10 | 17.21 | +0.408% | 21,688 | -10.285% | |
| 2025-04-25 | 17.20 | 17.20 | 17.08 | 17.14 | +0.058% | 20,072 | -9.918% | |
| 2025-04-24 | 17.01 | 17.18 | 17.01 | 17.13 | +0.943% | 14,050 | -9.866% | |
| 2025-04-23 | 16.99 | 17.00 | 16.82 | 16.97 | +1.313% | 15,744 | -9.016% | |
| 2025-04-22 | 16.63 | 16.77 | 16.62 | 16.75 | +1.086% | 34,500 | -7.821% | |
| 2025-04-21 | 16.68 | 16.68 | 16.43 | 16.57 | -0.480% | 23,095 | -6.820% | |
| 2025-04-17 | 16.70 | 16.75 | 16.56 | 16.65 | +0.301% | 29,890 | -7.267% | |
| 2025-04-16 | 16.71 | 16.86 | 16.57 | 16.60 | -0.836% | 16,283 | -6.988% | |
| 2025-04-15 | 16.76 | 16.98 | 16.66 | 16.74 | 0.000% | 18,906 | -7.766% |