AMG
Affiliated Managers Group
stockNYSE
Market OpenOct 13, 2026 10:52:26 AM EDT
378.48USD-0.877%(-3.35)32,066
AMG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-13 | 388.50 | 388.50 | 377.73 | 378.48 | -0.877% | 32,066 | 0.000% |
| 2026-10-12 | 389.12 | 395.00 | 381.14 | 381.83 | -1.402% | 213,332 | -0.877% |
| 2026-10-09 | 388.36 | 391.38 | 384.68 | 387.26 | +0.070% | 332,172 | -2.267% |
| 2026-10-08 | 375.88 | 393.42 | 375.83 | 386.99 | +2.625% | 324,546 | -2.199% |
| 2026-10-07 | 374.24 | 377.91 | 370.44 | 377.09 | -0.693% | 263,114 | +0.369% |
| 2026-10-06 | 381.97 | 385.86 | 375.60 | 379.72 | -0.257% | 415,063 | -0.327% |
| 2026-10-05 | 373.57 | 384.57 | 371.52 | 380.70 | +2.496% | 352,240 | -0.583% |
| 2026-10-02 | 375.31 | 379.86 | 371.40 | 371.43 | -0.140% | 219,432 | +1.898% |
| 2026-10-01 | 365.19 | 375.00 | 364.01 | 371.95 | +1.734% | 176,178 | +1.756% |
| 2026-09-30 | 369.42 | 375.63 | 365.09 | 365.61 | -1.349% | 324,165 | +3.520% |
| 2026-09-29 | 368.05 | 372.12 | 364.16 | 370.61 | +0.674% | 303,729 | +2.124% |
| 2026-09-28 | 371.42 | 373.04 | 356.18 | 368.13 | -1.488% | 503,022 | +2.812% |
| 2026-09-25 | 372.94 | 379.06 | 371.46 | 373.69 | +0.804% | 241,991 | +1.282% |
| 2026-09-24 | 366.91 | 371.85 | 361.44 | 370.71 | +1.240% | 353,629 | +2.096% |
| 2026-09-23 | 357.59 | 369.88 | 357.59 | 366.17 | +1.635% | 272,621 | +3.362% |
| 2026-09-22 | 366.04 | 366.39 | 355.27 | 360.28 | -1.201% | 323,838 | +5.052% |
| 2026-09-21 | 359.65 | 366.13 | 356.16 | 364.66 | +2.490% | 204,987 | +3.790% |
| 2026-09-18 | 353.24 | 358.39 | 349.58 | 355.80 | +1.028% | 509,861 | +6.374% |
| 2026-09-17 | 348.00 | 356.02 | 346.66 | 352.18 | +2.730% | 308,479 | +7.468% |
| 2026-09-16 | 348.66 | 352.65 | 339.87 | 342.82 | -1.472% | 335,043 | +10.402% |
| 2026-09-15 | 348.78 | 354.46 | 344.60 | 347.94 | -0.583% | 236,833 | +8.777% |
| 2026-09-14 | 353.41 | 357.43 | 342.55 | 349.98 | -1.583% | 219,057 | +8.143% |
| 2026-09-11 | 360.43 | 360.43 | 352.59 | 355.61 | +0.305% | 184,107 | +6.431% |
| 2026-09-10 | 354.28 | 358.75 | 350.99 | 354.53 | -0.371% | 219,884 | +6.755% |
| 2026-09-09 | 359.57 | 359.81 | 354.11 | 355.85 | -1.213% | 249,678 | +6.359% |
| 2026-09-08 | 368.91 | 370.00 | 359.49 | 360.22 | -2.701% | 282,788 | +5.069% |
| 2026-09-04 | 363.09 | 371.80 | 361.40 | 370.22 | +1.103% | 243,923 | +2.231% |
| 2026-09-03 | 359.70 | 368.35 | 358.00 | 366.18 | +2.724% | 447,480 | +3.359% |
| 2026-09-02 | 362.00 | 374.09 | 354.73 | 356.47 | -1.186% | 416,851 | +6.174% |
| 2026-09-01 | 363.73 | 372.80 | 360.26 | 360.75 | -2.021% | 216,472 | +4.915% |
| 2026-08-31 | 370.85 | 375.61 | 367.97 | 368.19 | -0.723% | 307,295 | +2.795% |
| 2026-08-28 | 371.23 | 376.75 | 368.70 | 370.87 | +0.105% | 164,205 | +2.052% |
| 2026-08-27 | 370.14 | 374.92 | 367.55 | 370.48 | -0.030% | 284,599 | +2.159% |
| 2026-08-26 | 366.13 | 373.73 | 363.33 | 370.59 | +1.454% | 195,698 | +2.129% |
| 2026-08-25 | 360.85 | 367.10 | 358.18 | 365.28 | +1.766% | 164,536 | +3.614% |
| 2026-08-24 | 355.67 | 364.95 | 351.77 | 358.94 | +0.766% | 257,142 | +5.444% |
| 2026-08-21 | 356.02 | 367.35 | 355.55 | 356.21 | +1.021% | 277,215 | +6.252% |
| 2026-08-20 | 354.68 | 358.04 | 350.76 | 352.61 | -0.788% | 267,416 | +7.337% |
| 2026-08-19 | 365.31 | 367.86 | 355.18 | 355.41 | -2.244% | 366,243 | +6.491% |
| 2026-08-18 | 370.00 | 370.21 | 360.78 | 363.57 | -2.108% | 377,727 | +4.101% |
| 2026-08-17 | 371.89 | 375.99 | 368.23 | 371.40 | -0.793% | 240,364 | +1.906% |
| 2026-08-14 | 364.61 | 374.90 | 363.28 | 374.37 | +1.980% | 277,969 | +1.098% |
| 2026-08-13 | 364.77 | 370.87 | 360.58 | 367.10 | +1.297% | 228,700 | +3.100% |
| 2026-08-12 | 360.90 | 365.33 | 358.25 | 362.40 | +0.927% | 209,139 | +4.437% |
| 2026-08-11 | 363.81 | 370.79 | 358.95 | 359.07 | -1.189% | 294,311 | +5.406% |
| 2026-08-10 | 368.11 | 371.75 | 361.81 | 363.39 | -1.707% | 276,958 | +4.153% |
| 2026-08-07 | 373.07 | 378.32 | 367.91 | 369.70 | -0.666% | 186,695 | +2.375% |
| 2026-08-06 | 376.65 | 379.02 | 372.07 | 372.18 | -0.916% | 117,398 | +1.693% |
| 2026-08-05 | 387.61 | 390.99 | 375.45 | 375.62 | -2.034% | 196,072 | +0.761% |
| 2026-08-04 | 382.72 | 392.92 | 382.37 | 383.42 | +0.664% | 290,001 | -1.288% |
| 2026-08-03 | 368.70 | 384.11 | 368.70 | 380.89 | +3.861% | 347,138 | -0.633% |
| 2026-07-31 | 366.13 | 375.41 | 365.00 | 366.73 | +0.348% | 232,407 | +3.204% |
| 2026-07-30 | 363.70 | 374.86 | 355.00 | 365.46 | +1.497% | 321,413 | +3.563% |
| 2026-07-29 | 366.01 | 370.75 | 360.07 | 360.07 | -2.715% | 257,058 | +5.113% |
| 2026-07-28 | 364.04 | 375.00 | 360.95 | 370.12 | +1.737% | 244,178 | +2.259% |
| 2026-07-27 | 361.66 | 369.58 | 359.02 | 363.80 | +1.538% | 199,281 | +4.035% |
| 2026-07-24 | 349.01 | 358.68 | 347.95 | 358.29 | +3.025% | 196,767 | +5.635% |
| 2026-07-23 | 344.11 | 348.75 | 338.44 | 347.77 | +0.309% | 239,707 | +8.831% |
| 2026-07-22 | 340.85 | 356.05 | 340.85 | 346.70 | +1.797% | 350,164 | +9.166% |
| 2026-07-21 | 368.21 | 373.55 | 328.11 | 340.58 | -6.976% | 910,151 | +11.128% |
| 2026-07-20 | 373.24 | 377.16 | 365.86 | 366.12 | -1.003% | 109,752 | +3.376% |
| 2026-07-17 | 367.77 | 373.74 | 359.94 | 369.83 | -1.847% | 217,330 | +2.339% |
| 2026-07-16 | 377.11 | 381.06 | 373.13 | 376.79 | -0.738% | 190,297 | +0.449% |
| 2026-07-15 | 370.00 | 382.75 | 369.93 | 379.59 | +3.713% | 170,534 | -0.292% |
| 2026-07-14 | 359.98 | 368.86 | 359.98 | 366.00 | +1.729% | 194,387 | +3.410% |
| 2026-07-13 | 365.58 | 369.14 | 357.86 | 359.78 | -1.809% | 234,557 | +5.198% |
| 2026-07-10 | 368.40 | 369.94 | 366.20 | 366.41 | +0.397% | 198,096 | +3.294% |
| 2026-07-09 | 359.39 | 366.47 | 356.31 | 364.96 | +2.439% | 220,975 | +3.705% |
| 2026-07-08 | 357.85 | 360.31 | 353.68 | 356.27 | -0.959% | 232,854 | +6.234% |
| 2026-07-07 | 360.45 | 361.75 | 354.40 | 359.72 | +0.872% | 285,031 | +5.215% |
| 2026-07-06 | 345.34 | 357.85 | 344.44 | 356.61 | +3.485% | 292,237 | +6.133% |
| 2026-07-02 | 340.79 | 345.61 | 337.96 | 344.60 | +2.283% | 204,099 | +9.832% |
| 2026-07-01 | 338.50 | 348.50 | 336.76 | 336.91 | -0.440% | 303,921 | +12.339% |
| 2026-06-30 | 344.33 | 349.21 | 336.36 | 338.40 | -1.186% | 550,935 | +11.844% |
| 2026-06-29 | 342.05 | 343.94 | 334.20 | 342.46 | +0.140% | 489,253 | +10.518% |
| 2026-06-26 | 340.19 | 344.55 | 337.57 | 341.98 | +0.559% | 450,877 | +10.673% |
| 2026-06-25 | 342.52 | 346.59 | 337.35 | 340.08 | +0.289% | 199,426 | +11.291% |
| 2026-06-24 | 350.15 | 350.38 | 337.51 | 339.10 | -3.175% | 257,110 | +11.613% |
| 2026-06-23 | 352.27 | 356.34 | 349.35 | 350.22 | -1.984% | 259,610 | +8.069% |
| 2026-06-22 | 354.92 | 358.99 | 349.00 | 357.31 | +1.250% | 317,034 | +5.925% |
| 2026-06-18 | 361.53 | 361.78 | 351.16 | 352.90 | -0.779% | 646,670 | +7.249% |
| 2026-06-17 | 357.42 | 362.94 | 353.94 | 355.67 | -0.512% | 255,919 | +6.413% |
| 2026-06-16 | 355.85 | 359.49 | 353.92 | 357.50 | +1.295% | 169,663 | +5.869% |
| 2026-06-15 | 359.30 | 363.89 | 352.12 | 352.93 | -0.477% | 260,473 | +7.239% |
| 2026-06-12 | 347.08 | 355.55 | 346.00 | 354.62 | +2.988% | 371,460 | +6.728% |
| 2026-06-11 | 341.13 | 345.81 | 335.56 | 344.33 | +2.681% | 233,293 | +9.918% |
| 2026-06-10 | 339.42 | 346.79 | 334.60 | 335.34 | -1.982% | 325,778 | +12.865% |
| 2026-06-09 | 339.58 | 348.15 | 333.01 | 342.12 | +1.634% | 362,721 | +10.628% |
| 2026-06-08 | 337.09 | 345.07 | 334.98 | 336.62 | -0.056% | 613,068 | +12.435% |
| 2026-06-05 | 332.71 | 338.07 | 328.38 | 336.81 | +0.594% | 611,127 | +12.372% |
| 2026-06-04 | 312.62 | 336.76 | 312.62 | 334.82 | +7.448% | 544,300 | +13.040% |
| 2026-06-03 | 306.52 | 312.87 | 299.81 | 311.61 | +0.351% | 383,222 | +21.460% |
| 2026-06-02 | 302.39 | 312.30 | 301.89 | 310.52 | +2.668% | 310,253 | +21.886% |
| 2026-06-01 | 302.39 | 307.35 | 300.04 | 302.45 | -0.132% | 258,147 | +25.138% |
| 2026-05-29 | 303.16 | 307.10 | 301.70 | 302.85 | -0.036% | 500,378 | +24.973% |
| 2026-05-28 | 305.88 | 308.71 | 301.63 | 302.96 | -1.611% | 297,087 | +24.927% |
| 2026-05-27 | 308.95 | 313.35 | 303.51 | 307.92 | -0.237% | 451,282 | +22.915% |
| 2026-05-26 | 304.08 | 309.75 | 303.30 | 308.65 | +2.216% | 227,898 | +22.624% |
| 2026-05-22 | 303.53 | 306.47 | 295.78 | 301.96 | -0.221% | 262,692 | +25.341% |
| 2026-05-21 | 299.42 | 302.83 | 295.41 | 302.63 | +0.428% | 338,122 | +25.064% |
| 2026-05-20 | 296.93 | 303.53 | 294.99 | 301.34 | +2.184% | 355,410 | +25.599% |
| 2026-05-19 | 296.56 | 299.57 | 293.49 | 294.90 | -0.717% | 232,316 | +28.342% |
| 2026-05-18 | 293.97 | 301.39 | 291.25 | 297.03 | +1.062% | 231,803 | +27.421% |
| 2026-05-15 | 299.72 | 301.10 | 293.18 | 293.91 | -2.711% | 308,410 | +28.774% |
| 2026-05-14 | 305.82 | 307.78 | 301.48 | 302.10 | -0.455% | 186,617 | +25.283% |
| 2026-05-13 | 301.33 | 304.56 | 296.32 | 303.48 | +0.647% | 174,491 | +24.713% |
| 2026-05-12 | 300.74 | 303.22 | 296.37 | 301.53 | +0.083% | 285,744 | +25.520% |
| 2026-05-11 | 302.60 | 304.65 | 298.39 | 301.28 | -0.502% | 273,363 | +25.624% |
| 2026-05-08 | 299.27 | 303.40 | 290.90 | 302.80 | +1.693% | 339,904 | +24.993% |
| 2026-05-07 | 308.84 | 310.97 | 296.44 | 297.76 | -2.699% | 317,972 | +27.109% |
| 2026-05-06 | 307.28 | 308.89 | 303.17 | 306.02 | +0.784% | 280,466 | +23.678% |
| 2026-05-05 | 298.83 | 305.97 | 295.82 | 303.64 | +2.054% | 274,938 | +24.648% |
| 2026-05-04 | 292.07 | 305.08 | 291.71 | 297.53 | +2.219% | 373,114 | +27.207% |
| 2026-05-01 | 301.75 | 317.81 | 285.96 | 291.07 | -1.222% | 561,234 | +30.031% |
| 2026-04-30 | 288.19 | 297.72 | 285.00 | 294.67 | +1.927% | 473,820 | +28.442% |
| 2026-04-29 | 292.53 | 293.60 | 287.18 | 289.10 | -1.152% | 335,453 | +30.917% |
| 2026-04-28 | 292.63 | 295.24 | 289.39 | 292.47 | +0.309% | 279,514 | +29.408% |
| 2026-04-27 | 287.18 | 293.56 | 286.31 | 291.57 | +1.437% | 281,191 | +29.808% |
| 2026-04-24 | 287.82 | 291.23 | 283.93 | 287.44 | +1.072% | 302,438 | +31.673% |
| 2026-04-23 | 299.16 | 299.88 | 270.35 | 284.39 | -5.612% | 692,366 | +33.085% |
| 2026-04-22 | 303.10 | 305.45 | 298.89 | 301.30 | +0.130% | 209,439 | +25.616% |
| 2026-04-21 | 302.82 | 306.73 | 299.51 | 300.91 | -0.020% | 209,532 | +25.778% |
| 2026-04-20 | 294.33 | 301.46 | 293.00 | 300.97 | +2.031% | 225,079 | +25.753% |
| 2026-04-17 | 302.62 | 308.06 | 291.19 | 294.98 | -1.480% | 588,437 | +28.307% |
| 2026-04-16 | 301.60 | 304.04 | 295.92 | 299.41 | -0.578% | 346,423 | +26.409% |
| 2026-04-15 | 305.73 | 306.74 | 299.81 | 301.15 | -0.679% | 298,769 | +25.678% |
| 2026-04-14 | 293.45 | 305.87 | 293.45 | 303.21 | +4.160% | 362,661 | +24.824% |
| 2026-04-13 | 281.44 | 292.64 | 281.44 | 291.10 | +2.011% | 235,494 | +30.017% |
| 2026-04-10 | 285.58 | 286.33 | 280.66 | 285.36 | -0.335% | 310,059 | +32.632% |
| 2026-04-09 | 288.08 | 291.32 | 283.31 | 286.32 | -0.056% | 302,362 | +32.188% |
| 2026-04-08 | 279.22 | 287.14 | 279.22 | 286.48 | +5.982% | 506,619 | +32.114% |
| 2026-04-07 | 265.81 | 272.00 | 264.97 | 270.31 | +1.122% | 355,413 | +40.017% |
| 2026-04-06 | 265.01 | 269.68 | 264.01 | 267.31 | +0.678% | 448,051 | +41.588% |
| 2026-04-02 | 267.06 | 270.74 | 254.44 | 265.51 | -2.921% | 393,761 | +42.548% |
| 2026-04-01 | 280.67 | 283.20 | 273.25 | 273.50 | -1.156% | 250,329 | +38.384% |
| 2026-03-31 | 275.00 | 281.14 | 271.10 | 276.70 | +2.527% | 232,511 | +36.784% |
| 2026-03-30 | 272.19 | 275.37 | 268.50 | 269.88 | +0.335% | 316,835 | +40.240% |
| 2026-03-27 | 274.94 | 276.50 | 267.98 | 268.98 | -2.663% | 305,971 | +40.709% |
| 2026-03-26 | 277.25 | 277.27 | 270.08 | 276.34 | -1.539% | 419,512 | +36.962% |
| 2026-03-25 | 278.40 | 283.38 | 277.54 | 280.66 | +1.854% | 215,236 | +34.854% |
| 2026-03-24 | 272.34 | 277.21 | 269.82 | 275.55 | +0.098% | 354,472 | +37.354% |
| 2026-03-23 | 285.44 | 286.76 | 274.88 | 275.28 | -1.039% | 531,113 | +37.489% |
| 2026-03-20 | 278.86 | 280.76 | 274.16 | 278.17 | -0.179% | 675,529 | +36.061% |
| 2026-03-19 | 275.09 | 282.38 | 273.35 | 278.67 | +1.096% | 477,021 | +35.817% |
| 2026-03-18 | 275.45 | 281.06 | 273.84 | 275.65 | -1.151% | 362,891 | +37.305% |
| 2026-03-17 | 276.97 | 285.30 | 276.97 | 278.86 | +2.117% | 321,996 | +35.724% |
| 2026-03-16 | 276.47 | 278.85 | 271.48 | 273.08 | +0.416% | 265,779 | +38.597% |
| 2026-03-13 | 273.54 | 276.58 | 270.06 | 271.95 | +0.562% | 218,470 | +39.173% |
| 2026-03-12 | 275.99 | 278.86 | 267.23 | 270.43 | -4.130% | 397,193 | +39.955% |
| 2026-03-11 | 280.14 | 286.31 | 271.57 | 282.08 | +0.449% | 454,527 | +34.175% |
| 2026-03-10 | 283.54 | 287.61 | 277.30 | 280.82 | -0.252% | 400,998 | +34.777% |
| 2026-03-09 | 280.39 | 283.20 | 269.94 | 281.53 | -1.484% | 457,303 | +34.437% |
| 2026-03-06 | 291.30 | 291.30 | 280.96 | 285.77 | -4.482% | 314,268 | +32.442% |
| 2026-03-05 | 301.00 | 306.10 | 291.25 | 299.18 | -1.303% | 366,378 | +26.506% |
| 2026-03-04 | 313.26 | 313.26 | 300.85 | 303.13 | -2.311% | 505,146 | +24.857% |
| 2026-03-03 | 303.60 | 312.36 | 296.45 | 310.30 | -0.837% | 326,871 | +21.972% |
| 2026-03-02 | 301.33 | 315.88 | 300.62 | 312.92 | +2.201% | 275,360 | +20.951% |
| 2026-02-27 | 307.55 | 307.55 | 297.21 | 306.18 | -2.160% | 448,434 | +23.614% |
| 2026-02-26 | 315.00 | 318.90 | 308.65 | 312.94 | +0.099% | 348,428 | +20.943% |
| 2026-02-25 | 305.12 | 312.79 | 301.97 | 312.63 | +3.472% | 364,417 | +21.063% |
| 2026-02-24 | 291.29 | 302.44 | 291.06 | 302.14 | +3.725% | 490,460 | +25.266% |
| 2026-02-23 | 286.90 | 292.16 | 279.02 | 291.29 | +1.251% | 405,295 | +29.932% |
| 2026-02-20 | 319.47 | 319.76 | 285.63 | 287.69 | -10.719% | 988,508 | +31.558% |
| 2026-02-19 | 327.77 | 330.35 | 320.51 | 322.23 | -2.576% | 325,304 | +17.456% |
| 2026-02-18 | 323.95 | 334.78 | 321.32 | 330.75 | +2.396% | 420,251 | +14.431% |
| 2026-02-17 | 331.95 | 332.85 | 319.35 | 323.01 | -2.056% | 469,116 | +17.173% |
| 2026-02-13 | 330.38 | 330.38 | 319.32 | 329.79 | +0.255% | 453,318 | +14.764% |
| 2026-02-12 | 308.09 | 329.19 | 304.12 | 328.95 | +6.771% | 1,117,025 | +15.057% |
| 2026-02-11 | 304.65 | 310.60 | 289.80 | 308.09 | +1.412% | 822,938 | +22.847% |
| 2026-02-10 | 304.75 | 308.43 | 299.17 | 303.80 | -0.269% | 349,448 | +24.582% |
| 2026-02-09 | 304.35 | 309.54 | 304.34 | 304.62 | -0.288% | 459,421 | +24.247% |
| 2026-02-06 | 306.54 | 313.31 | 300.00 | 305.50 | +1.310% | 358,156 | +23.889% |
| 2026-02-05 | 307.32 | 309.00 | 294.14 | 301.55 | -3.113% | 473,570 | +25.512% |
| 2026-02-04 | 307.55 | 313.17 | 303.57 | 311.24 | +0.921% | 335,825 | +21.604% |
| 2026-02-03 | 316.92 | 319.85 | 302.08 | 308.40 | -2.504% | 474,031 | +22.724% |
| 2026-02-02 | 313.38 | 317.39 | 310.62 | 316.32 | +1.032% | 335,880 | +19.651% |
| 2026-01-30 | 310.25 | 315.51 | 309.70 | 313.09 | +0.102% | 501,429 | +20.885% |
| 2026-01-29 | 316.06 | 319.46 | 309.53 | 312.77 | -0.258% | 292,577 | +21.009% |
| 2026-01-28 | 309.45 | 315.09 | 307.44 | 313.58 | +1.957% | 281,623 | +20.696% |
| 2026-01-27 | 314.87 | 315.50 | 304.92 | 307.56 | -1.666% | 487,850 | +23.059% |
| 2026-01-26 | 321.27 | 322.43 | 309.35 | 312.77 | -2.204% | 531,726 | +21.009% |
| 2026-01-23 | 327.00 | 327.30 | 319.02 | 319.82 | -2.958% | 296,535 | +18.342% |
| 2026-01-22 | 330.54 | 334.00 | 328.37 | 329.57 | +0.491% | 250,550 | +14.841% |
| 2026-01-21 | 321.61 | 331.73 | 321.50 | 327.96 | +2.880% | 454,967 | +15.404% |
| 2026-01-20 | 323.48 | 330.00 | 317.10 | 318.78 | -2.251% | 477,372 | +18.728% |
| 2026-01-16 | 321.22 | 327.52 | 321.22 | 326.12 | +1.207% | 345,511 | +16.055% |
| 2026-01-15 | 317.57 | 325.66 | 317.57 | 322.23 | +2.234% | 384,011 | +17.456% |
| 2026-01-14 | 312.00 | 315.94 | 310.00 | 315.19 | +1.399% | 230,857 | +20.080% |
| 2026-01-13 | 310.71 | 313.56 | 309.32 | 310.84 | -0.464% | 241,013 | +21.760% |
| 2026-01-12 | 305.50 | 313.24 | 303.76 | 312.29 | +1.383% | 373,835 | +21.195% |
| 2026-01-09 | 306.39 | 309.35 | 305.50 | 308.03 | +0.234% | 334,267 | +22.871% |
| 2026-01-08 | 306.45 | 311.51 | 305.34 | 307.31 | -0.127% | 497,191 | +23.159% |
| 2026-01-07 | 309.79 | 309.79 | 303.80 | 307.70 | -0.841% | 410,533 | +23.003% |
| 2026-01-06 | 303.63 | 310.32 | 300.80 | 310.31 | +2.220% | 324,121 | +21.968% |
| 2026-01-05 | 288.93 | 305.63 | 288.93 | 303.57 | +5.096% | 461,648 | +24.676% |
| 2026-01-02 | 288.75 | 291.21 | 287.33 | 288.85 | +0.198% | 515,582 | +31.030% |
| 2025-12-31 | 289.58 | 291.87 | 287.54 | 288.28 | -0.713% | 414,590 | +31.289% |
| 2025-12-30 | 292.00 | 293.35 | 286.32 | 290.35 | -0.592% | 477,879 | +30.353% |
| 2025-12-29 | 294.98 | 298.04 | 290.02 | 292.08 | -1.348% | 470,756 | +29.581% |
| 2025-12-26 | 291.68 | 299.69 | 291.42 | 296.07 | +1.697% | 323,372 | +27.835% |
| 2025-12-24 | 293.03 | 293.74 | 290.88 | 291.13 | -0.397% | 175,210 | +30.004% |
| 2025-12-23 | 287.56 | 292.43 | 287.56 | 292.29 | +1.606% | 368,836 | +29.488% |
| 2025-12-22 | 280.50 | 287.86 | 279.86 | 287.67 | +3.074% | 484,258 | +31.567% |
| 2025-12-19 | 275.91 | 280.52 | 275.38 | 279.09 | +1.550% | 1,097,724 | +35.612% |
| 2025-12-18 | 274.83 | 276.99 | 272.35 | 274.83 | +1.223% | 584,846 | +37.714% |
| 2025-12-17 | 274.94 | 277.65 | 269.51 | 271.51 | -0.600% | 571,845 | +39.398% |
| 2025-12-16 | 275.89 | 275.95 | 270.00 | 273.15 | -0.806% | 296,876 | +38.561% |
| 2025-12-15 | 281.89 | 281.89 | 273.33 | 275.37 | -0.735% | 348,405 | +37.444% |
| 2025-12-12 | 281.98 | 281.98 | 275.20 | 277.41 | -0.982% | 231,038 | +36.433% |
| 2025-12-11 | 279.84 | 283.21 | 277.04 | 280.16 | +0.200% | 666,975 | +35.094% |
| 2025-12-10 | 271.77 | 280.71 | 270.00 | 279.60 | +3.151% | 815,647 | +35.365% |
| 2025-12-09 | 271.05 | 276.20 | 270.00 | 271.06 | +0.315% | 939,950 | +39.630% |
| 2025-12-08 | 273.51 | 275.61 | 267.26 | 270.21 | -1.091% | 232,258 | +40.069% |
| 2025-12-05 | 270.80 | 274.16 | 270.44 | 273.19 | +0.552% | 155,305 | +38.541% |
| 2025-12-04 | 272.17 | 276.40 | 268.14 | 271.69 | +0.052% | 140,691 | +39.306% |
| 2025-12-03 | 266.39 | 272.16 | 266.39 | 271.55 | +2.025% | 200,786 | +39.378% |
| 2025-12-02 | 268.58 | 276.24 | 264.01 | 266.16 | -0.531% | 215,010 | +42.200% |
| 2025-12-01 | 266.41 | 272.00 | 266.41 | 267.58 | -0.465% | 393,503 | +41.446% |
| 2025-11-28 | 264.01 | 270.27 | 264.01 | 268.83 | +0.460% | 116,785 | +40.788% |
| 2025-11-26 | 266.24 | 271.48 | 265.38 | 267.60 | +0.560% | 251,350 | +41.435% |
| 2025-11-25 | 260.60 | 266.30 | 259.84 | 266.11 | +1.094% | 304,683 | +42.227% |
| 2025-11-24 | 257.08 | 263.59 | 256.79 | 263.23 | +2.476% | 272,848 | +43.783% |
| 2025-11-21 | 254.43 | 258.82 | 252.00 | 256.87 | +1.562% | 280,001 | +47.343% |
| 2025-11-20 | 257.83 | 261.27 | 251.33 | 252.92 | -0.366% | 372,876 | +49.644% |
| 2025-11-19 | 250.25 | 254.41 | 248.11 | 253.85 | +1.354% | 414,151 | +49.096% |
| 2025-11-18 | 250.17 | 253.20 | 246.11 | 250.46 | -0.306% | 161,314 | +51.114% |
| 2025-11-17 | 257.74 | 259.60 | 248.71 | 251.23 | -2.741% | 259,306 | +50.651% |
| 2025-11-14 | 257.32 | 259.99 | 254.90 | 258.31 | -0.305% | 308,942 | +46.522% |
| 2025-11-13 | 262.09 | 265.59 | 257.35 | 259.10 | -2.153% | 302,749 | +46.075% |
| 2025-11-12 | 258.02 | 264.81 | 256.92 | 264.80 | +2.775% | 417,783 | +42.931% |
| 2025-11-11 | 259.83 | 260.60 | 256.44 | 257.65 | -0.740% | 512,137 | +46.897% |
| 2025-11-10 | 262.00 | 262.68 | 258.05 | 259.57 | +0.120% | 147,872 | +45.810% |
| 2025-11-07 | 258.09 | 259.33 | 251.19 | 259.26 | +0.182% | 347,371 | +45.985% |
| 2025-11-06 | 256.87 | 261.32 | 254.96 | 258.79 | +0.798% | 280,263 | +46.250% |
| 2025-11-05 | 252.43 | 259.47 | 251.49 | 256.74 | +2.108% | 334,779 | +47.418% |
| 2025-11-04 | 256.54 | 256.54 | 250.87 | 251.44 | -1.996% | 399,659 | +50.525% |
| 2025-11-03 | 247.90 | 256.81 | 242.76 | 256.56 | +7.816% | 698,825 | +47.521% |
| 2025-10-31 | 236.96 | 240.91 | 236.32 | 237.96 | +0.541% | 334,983 | +59.052% |
| 2025-10-30 | 237.19 | 240.19 | 236.50 | 236.68 | -0.513% | 151,652 | +59.912% |
| 2025-10-29 | 238.02 | 240.76 | 235.03 | 237.90 | -1.102% | 172,943 | +59.092% |
| 2025-10-28 | 240.53 | 241.82 | 239.03 | 240.55 | -0.603% | 178,036 | +57.339% |
| 2025-10-27 | 242.99 | 247.66 | 241.84 | 242.01 | +0.724% | 251,726 | +56.390% |
| 2025-10-24 | 238.95 | 243.00 | 237.13 | 240.27 | +0.552% | 191,927 | +57.523% |
| 2025-10-23 | 238.79 | 241.59 | 235.98 | 238.95 | +0.861% | 175,465 | +58.393% |
| 2025-10-22 | 238.82 | 239.97 | 234.22 | 236.91 | -0.791% | 248,506 | +59.757% |
| 2025-10-21 | 240.78 | 245.35 | 237.82 | 238.80 | -1.769% | 276,709 | +58.492% |
| 2025-10-20 | 237.69 | 244.33 | 236.59 | 243.10 | +3.183% | 283,826 | +55.689% |
| 2025-10-17 | 233.45 | 236.68 | 231.53 | 235.60 | +0.748% | 171,022 | +60.645% |
| 2025-10-16 | 240.28 | 242.73 | 232.19 | 233.85 | -2.065% | 204,245 | +61.847% |
| 2025-10-15 | 241.59 | 242.50 | 236.49 | 238.78 | -0.146% | 140,413 | +58.506% |
| 2025-10-14 | 235.05 | 243.65 | 235.05 | 239.13 | +1.005% | 252,469 | +58.274% |
| 2025-10-13 | 233.62 | 238.58 | 233.62 | 236.75 | +2.587% | 139,622 | +59.865% |
| 2025-10-10 | 241.58 | 244.03 | 230.26 | 230.78 | -4.569% | 182,854 | +64.000% |
| 2025-10-09 | 243.81 | 245.93 | 239.54 | 241.83 | -0.124% | 109,173 | +56.507% |
| 2025-10-08 | 241.63 | 245.50 | 238.43 | 242.13 | +0.909% | 177,400 | +56.313% |
| 2025-10-07 | 246.20 | 246.20 | 239.26 | 239.95 | -2.021% | 192,293 | +57.733% |
| 2025-10-06 | 243.21 | 245.98 | 239.07 | 244.90 | +0.765% | 170,791 | +54.545% |
| 2025-10-03 | 238.22 | 243.82 | 237.25 | 243.04 | +2.744% | 437,036 | +55.727% |
| 2025-10-02 | 231.30 | 236.64 | 230.10 | 236.55 | +2.398% | 187,594 | +60.000% |
| 2025-10-01 | 236.85 | 236.85 | 230.89 | 231.01 | -3.112% | 219,337 | +63.837% |
| 2025-09-30 | 238.93 | 240.70 | 236.41 | 238.43 | -0.126% | 144,077 | +58.738% |
| 2025-09-29 | 240.73 | 240.73 | 237.25 | 238.73 | -0.130% | 145,387 | +58.539% |
| 2025-09-26 | 238.38 | 241.02 | 238.21 | 239.04 | +0.581% | 179,800 | +58.333% |
| 2025-09-25 | 235.27 | 238.26 | 235.23 | 237.66 | +0.177% | 134,528 | +59.253% |
| 2025-09-24 | 242.05 | 243.60 | 235.97 | 237.24 | -1.906% | 230,848 | +59.535% |
| 2025-09-23 | 246.14 | 250.15 | 240.80 | 241.85 | -0.885% | 324,307 | +56.494% |
| 2025-09-22 | 242.37 | 245.00 | 240.09 | 244.01 | +0.469% | 211,649 | +55.108% |
| 2025-09-19 | 244.52 | 245.34 | 242.08 | 242.87 | -0.602% | 328,724 | +55.836% |
| 2025-09-18 | 240.00 | 245.97 | 238.29 | 244.34 | +2.543% | 267,978 | +54.899% |
| 2025-09-17 | 235.74 | 240.79 | 234.91 | 238.28 | +1.491% | 345,955 | +58.838% |
| 2025-09-16 | 235.00 | 236.83 | 233.69 | 234.78 | -0.043% | 250,087 | +61.206% |
| 2025-09-15 | 236.11 | 238.14 | 233.69 | 234.88 | -0.521% | 224,094 | +61.138% |
| 2025-09-12 | 235.97 | 238.29 | 235.16 | 236.11 | +0.064% | 206,428 | +60.298% |
| 2025-09-11 | 231.25 | 237.18 | 231.25 | 235.96 | +1.514% | 275,035 | +60.400% |
| 2025-09-10 | 232.13 | 234.62 | 230.28 | 232.44 | +0.207% | 157,803 | +62.829% |
| 2025-09-09 | 230.79 | 233.18 | 229.65 | 231.96 | +0.333% | 197,242 | +63.166% |
| 2025-09-08 | 229.00 | 231.39 | 229.00 | 231.19 | +0.395% | 132,337 | +63.710% |
| 2025-09-05 | 233.37 | 235.00 | 228.53 | 230.28 | -1.189% | 119,682 | +64.356% |
| 2025-09-04 | 232.00 | 233.25 | 228.88 | 233.05 | +1.045% | 144,710 | +62.403% |
| 2025-09-03 | 228.55 | 232.00 | 227.22 | 230.64 | +0.291% | 189,729 | +64.100% |
| 2025-09-02 | 230.61 | 230.61 | 224.59 | 229.97 | +2.291% | 307,222 | +64.578% |
| 2025-08-29 | 227.62 | 227.94 | 223.44 | 224.82 | -1.143% | 137,266 | +68.348% |
| 2025-08-28 | 228.68 | 228.68 | 225.30 | 227.42 | -0.162% | 174,343 | +66.423% |
| 2025-08-27 | 224.83 | 229.40 | 224.76 | 227.79 | +0.654% | 189,589 | +66.153% |
| 2025-08-26 | 224.63 | 226.85 | 224.06 | 226.31 | +0.860% | 190,031 | +67.240% |
| 2025-08-25 | 224.72 | 226.18 | 223.66 | 224.38 | -0.249% | 146,651 | +68.678% |
| 2025-08-22 | 219.52 | 225.98 | 218.22 | 224.94 | +3.018% | 217,039 | +68.258% |
| 2025-08-21 | 215.60 | 219.09 | 215.60 | 218.35 | +0.692% | 92,748 | +73.336% |
| 2025-08-20 | 217.41 | 218.86 | 215.00 | 216.85 | -0.368% | 145,704 | +74.535% |
| 2025-08-19 | 218.45 | 220.31 | 216.42 | 217.65 | -0.657% | 201,196 | +73.894% |
| 2025-08-18 | 216.75 | 219.79 | 215.84 | 219.09 | +0.178% | 258,850 | +72.751% |
| 2025-08-15 | 222.39 | 222.94 | 218.30 | 218.70 | -1.924% | 129,889 | +73.059% |
| 2025-08-14 | 221.59 | 224.30 | 220.01 | 222.99 | -0.161% | 136,838 | +69.730% |
| 2025-08-13 | 220.55 | 223.97 | 218.69 | 223.35 | +1.661% | 221,201 | +69.456% |
| 2025-08-12 | 215.56 | 219.89 | 215.56 | 219.70 | +2.654% | 151,911 | +72.271% |
| 2025-08-11 | 211.71 | 214.68 | 211.71 | 214.02 | +1.287% | 110,410 | +76.843% |
| 2025-08-08 | 210.87 | 214.32 | 210.87 | 211.30 | +0.734% | 102,738 | +79.120% |
| 2025-08-07 | 215.34 | 216.78 | 208.34 | 209.76 | -1.926% | 183,273 | +80.435% |
| 2025-08-06 | 213.50 | 214.69 | 211.53 | 213.88 | +0.578% | 148,709 | +76.959% |
| 2025-08-05 | 213.41 | 214.15 | 208.22 | 212.65 | -0.872% | 132,018 | +77.983% |
| 2025-08-04 | 211.21 | 217.12 | 209.51 | 214.52 | +3.603% | 235,342 | +76.431% |
| 2025-08-01 | 207.57 | 207.57 | 200.00 | 207.06 | -1.339% | 197,074 | +82.788% |
| 2025-07-31 | 210.49 | 220.00 | 208.38 | 209.87 | -0.313% | 281,839 | +80.340% |
| 2025-07-30 | 210.98 | 212.87 | 208.67 | 210.53 | -0.322% | 127,624 | +79.775% |
| 2025-07-29 | 214.33 | 214.46 | 210.04 | 211.21 | -0.640% | 115,460 | +79.196% |
| 2025-07-28 | 216.32 | 216.32 | 211.79 | 212.57 | -1.483% | 168,554 | +78.050% |
| 2025-07-25 | 212.09 | 216.20 | 210.34 | 215.77 | +2.178% | 258,558 | +75.409% |
| 2025-07-24 | 210.11 | 212.38 | 209.21 | 211.17 | +0.452% | 115,506 | +79.230% |
| 2025-07-23 | 210.51 | 210.85 | 208.60 | 210.22 | +0.728% | 105,681 | +80.040% |
| 2025-07-22 | 206.10 | 209.45 | 205.27 | 208.70 | +0.987% | 205,132 | +81.351% |
| 2025-07-21 | 210.74 | 210.74 | 206.28 | 206.66 | -1.567% | 206,486 | +83.141% |
| 2025-07-18 | 210.89 | 211.84 | 209.13 | 209.95 | -0.365% | 258,082 | +80.271% |
| 2025-07-17 | 203.71 | 212.01 | 203.71 | 210.72 | +3.482% | 311,816 | +79.613% |
| 2025-07-16 | 202.00 | 204.22 | 199.66 | 203.63 | +1.703% | 245,120 | +85.867% |
| 2025-07-15 | 205.78 | 205.79 | 199.59 | 200.22 | -3.088% | 185,244 | +89.032% |
| 2025-07-14 | 204.95 | 206.60 | 203.75 | 206.60 | +0.805% | 148,819 | +83.195% |
| 2025-07-11 | 205.96 | 205.96 | 203.80 | 204.95 | -0.971% | 101,653 | +84.669% |
| 2025-07-10 | 204.39 | 208.05 | 204.06 | 206.96 | +1.536% | 175,424 | +82.876% |
| 2025-07-09 | 203.00 | 205.25 | 201.94 | 203.83 | +0.966% | 204,129 | +85.684% |
| 2025-07-08 | 201.21 | 203.91 | 201.15 | 201.88 | +0.578% | 304,250 | +87.478% |
| 2025-07-07 | 201.44 | 203.42 | 199.11 | 200.72 | -0.362% | 246,148 | +88.561% |
| 2025-07-03 | 200.19 | 202.67 | 197.87 | 201.45 | +0.474% | 401,710 | +87.878% |
| 2025-07-02 | 198.85 | 202.00 | 197.57 | 200.50 | +0.896% | 421,160 | +88.768% |
| 2025-07-01 | 195.68 | 199.57 | 194.76 | 198.72 | +0.991% | 338,877 | +90.459% |
| 2025-06-30 | 198.28 | 199.49 | 193.99 | 196.77 | -0.455% | 294,121 | +92.346% |
| 2025-06-27 | 194.80 | 198.94 | 194.80 | 197.67 | +2.867% | 415,010 | +91.471% |
| 2025-06-26 | 190.52 | 192.38 | 188.53 | 192.16 | +1.307% | 189,271 | +96.961% |
| 2025-06-25 | 186.71 | 189.83 | 186.39 | 189.68 | +1.634% | 156,476 | +99.536% |
| 2025-06-24 | 185.47 | 187.91 | 185.01 | 186.63 | +1.733% | 174,905 | +102.797% |
| 2025-06-23 | 183.65 | 185.42 | 180.88 | 183.45 | -0.558% | 237,981 | +106.312% |
| 2025-06-20 | 185.51 | 187.02 | 183.89 | 184.48 | -0.033% | 426,993 | +105.160% |
| 2025-06-18 | 181.16 | 188.72 | 179.79 | 184.54 | +1.212% | 143,725 | +105.094% |
| 2025-06-17 | 182.77 | 185.18 | 181.87 | 182.33 | -1.144% | 190,547 | +107.580% |
| 2025-06-16 | 183.22 | 186.45 | 183.07 | 184.44 | +1.335% | 119,227 | +105.205% |
| 2025-06-13 | 182.04 | 184.48 | 180.00 | 182.01 | -1.125% | 131,575 | +107.945% |
| 2025-06-12 | 181.24 | 184.11 | 180.44 | 184.08 | +0.508% | 153,660 | +105.606% |
| 2025-06-11 | 183.50 | 184.84 | 182.55 | 183.15 | -0.038% | 155,345 | +106.650% |
| 2025-06-10 | 181.02 | 183.37 | 181.02 | 183.22 | +0.202% | 110,167 | +106.571% |
| 2025-06-09 | 183.33 | 183.94 | 181.67 | 182.85 | +0.307% | 142,436 | +106.989% |
| 2025-06-06 | 183.52 | 183.52 | 181.19 | 182.29 | +1.076% | 98,235 | +107.625% |
| 2025-06-05 | 180.40 | 182.20 | 179.04 | 180.35 | +0.367% | 169,087 | +109.859% |
| 2025-06-04 | 181.19 | 181.19 | 179.13 | 179.69 | -0.360% | 156,333 | +110.629% |
| 2025-06-03 | 178.52 | 181.03 | 178.17 | 180.34 | +0.217% | 207,315 | +109.870% |
| 2025-06-02 | 175.56 | 180.02 | 172.54 | 179.95 | +2.244% | 376,987 | +110.325% |
| 2025-05-30 | 176.72 | 176.86 | 174.13 | 176.00 | -0.728% | 281,328 | +115.045% |
| 2025-05-29 | 174.78 | 177.30 | 173.68 | 177.29 | +1.891% | 360,536 | +113.481% |
| 2025-05-28 | 177.61 | 178.14 | 173.58 | 174.00 | -1.734% | 325,587 | +117.517% |
| 2025-05-27 | 176.38 | 177.79 | 174.51 | 177.07 | +1.782% | 262,402 | +113.746% |
| 2025-05-23 | 173.19 | 175.01 | 172.78 | 173.97 | -0.872% | 182,198 | +117.555% |
| 2025-05-22 | 176.20 | 176.69 | 175.00 | 175.50 | -0.324% | 202,258 | +115.658% |
| 2025-05-21 | 179.49 | 180.29 | 175.83 | 176.07 | -2.906% | 273,087 | +114.960% |
| 2025-05-20 | 181.11 | 183.24 | 180.29 | 181.34 | -0.538% | 265,753 | +108.713% |
| 2025-05-19 | 181.40 | 184.28 | 181.29 | 182.32 | -0.605% | 181,528 | +107.591% |
| 2025-05-16 | 181.97 | 183.75 | 180.27 | 183.43 | +1.365% | 337,075 | +106.335% |
| 2025-05-15 | 181.19 | 182.50 | 180.47 | 180.96 | -0.637% | 234,228 | +109.151% |
| 2025-05-14 | 183.03 | 184.27 | 181.52 | 182.12 | -0.186% | 265,242 | +107.819% |
| 2025-05-13 | 185.44 | 186.00 | 182.28 | 182.46 | -0.745% | 400,757 | +107.432% |
| 2025-05-12 | 183.10 | 188.62 | 180.47 | 183.83 | +2.601% | 307,707 | +105.886% |
| 2025-05-09 | 182.57 | 183.90 | 178.77 | 179.17 | -1.098% | 347,257 | +111.241% |
| 2025-05-08 | 185.98 | 188.55 | 173.57 | 181.16 | +3.390% | 330,552 | +108.920% |
| 2025-05-07 | 172.96 | 177.11 | 172.96 | 175.22 | +1.524% | 320,964 | +116.003% |
| 2025-05-06 | 170.48 | 174.05 | 170.27 | 172.59 | -0.006% | 269,917 | +119.294% |
| 2025-05-05 | 172.80 | 175.69 | 172.52 | 172.60 | -0.856% | 228,709 | +119.282% |
| 2025-05-02 | 170.00 | 174.69 | 169.00 | 174.09 | +4.295% | 292,187 | +117.405% |
| 2025-05-01 | 164.74 | 169.21 | 163.71 | 166.92 | +0.779% | 185,358 | +126.743% |
| 2025-04-30 | 163.52 | 165.76 | 160.34 | 165.63 | +0.242% | 192,174 | +128.509% |
| 2025-04-29 | 162.19 | 165.71 | 161.50 | 165.23 | +1.269% | 140,781 | +129.063% |
| 2025-04-28 | 163.47 | 165.04 | 161.45 | 163.16 | +0.388% | 212,157 | +131.969% |
| 2025-04-25 | 164.49 | 165.05 | 161.94 | 162.53 | -0.325% | 129,620 | +132.868% |
| 2025-04-24 | 159.51 | 164.52 | 159.51 | 163.06 | 0.000% | 195,693 | +132.111% |