MGR
Affiliated Managers Group, Inc. 5.875% Junior Subordinated Notes due 2059
stockNYSEStructured Product
At CloseOct 2, 2026 3:52:20 PM EDT
19.15USD0.000%(-0.00)11,243
After-hoursOct 2, 2026 4:11:30 PM EDT
19.19USD+0.209%(+0.04)
MGR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.21 | 19.21 | 19.10 | 19.15 | -0.104% | 49,346 | 0.000% | |
| 2026-10-01 | 19.17 | 19.17 | 19.17 | 19.17 | +0.314% | 32,494 | -0.104% | |
| 2026-09-30 | 19.24 | 19.25 | 19.11 | 19.11 | -1.189% | 75,571 | +0.209% | |
| 2026-09-29 | 19.34 | 19.34 | 19.34 | 19.34 | -1.527% | 11,650 | -0.982% | |
| 2026-09-28 | 19.83 | 19.83 | 19.64 | 19.64 | -0.708% | 18,433 | -2.495% | |
| 2026-09-25 | 19.64 | 19.78 | 19.64 | 19.78 | -0.603% | 15,994 | -3.185% | |
| 2026-09-24 | 19.88 | 19.90 | 19.88 | 19.90 | +0.709% | 48,616 | -3.769% | |
| 2026-09-23 | 19.38 | 19.78 | 19.38 | 19.76 | +1.385% | 85,280 | -3.087% | |
| 2026-09-22 | 19.55 | 19.61 | 19.49 | 19.49 | -0.965% | 18,601 | -1.744% | |
| 2026-09-21 | 19.74 | 19.74 | 19.62 | 19.68 | +1.183% | 52,113 | -2.693% | |
| 2026-09-18 | 19.39 | 19.45 | 19.39 | 19.45 | 0.000% | 20,188 | -1.542% | |
| 2026-09-17 | 19.45 | 19.45 | 19.45 | 19.45 | -0.410% | 28,586 | -1.542% | |
| 2026-09-16 | 19.55 | 19.55 | 19.49 | 19.53 | +0.515% | 37,444 | -1.946% | |
| 2026-09-15 | 19.55 | 19.55 | 19.43 | 19.43 | -0.665% | 40,610 | -1.441% | |
| 2026-09-14 | 19.62 | 19.65 | 19.55 | 19.56 | -1.362% | 38,418 | -2.096% | |
| 2026-09-11 | 19.70 | 19.83 | 19.70 | 19.83 | +0.456% | 32,756 | -3.429% | |
| 2026-09-10 | 19.67 | 19.74 | 19.62 | 19.74 | -0.202% | 64,030 | -2.989% | |
| 2026-09-09 | 19.70 | 19.83 | 19.68 | 19.78 | +0.304% | 31,679 | -3.185% | |
| 2026-09-08 | 19.65 | 19.79 | 19.65 | 19.72 | +0.407% | 31,744 | -2.890% | |
| 2026-09-04 | 19.57 | 19.64 | 19.57 | 19.64 | +0.718% | 28,215 | -2.495% | |
| 2026-09-03 | 19.43 | 19.50 | 19.43 | 19.50 | +0.619% | 83,551 | -1.795% | |
| 2026-09-02 | 19.38 | 19.42 | 19.29 | 19.38 | +0.259% | 74,294 | -1.187% | |
| 2026-09-01 | 19.33 | 19.35 | 19.24 | 19.33 | -0.155% | 41,055 | -0.931% | |
| 2026-08-31 | 19.38 | 19.55 | 19.26 | 19.36 | -1.022% | 95,213 | -1.085% | |
| 2026-08-28 | 19.67 | 19.67 | 19.56 | 19.56 | 0.000% | 21,780 | -2.096% | |
| 2026-08-27 | 19.62 | 19.67 | 19.56 | 19.56 | -0.357% | 30,689 | -2.096% | |
| 2026-08-26 | 19.65 | 19.68 | 19.61 | 19.63 | -0.355% | 29,513 | -2.445% | |
| 2026-08-25 | 19.72 | 19.80 | 19.70 | 19.70 | +0.305% | 17,226 | -2.792% | |
| 2026-08-24 | 19.64 | 19.64 | 19.64 | 19.64 | -0.305% | 13,890 | -2.495% | |
| 2026-08-21 | 19.68 | 19.70 | 19.68 | 19.70 | -0.253% | 12,913 | -2.792% | |
| 2026-08-20 | 19.78 | 19.78 | 19.75 | 19.75 | -0.101% | 18,386 | -3.038% | |
| 2026-08-19 | 19.75 | 19.77 | 19.65 | 19.77 | +0.508% | 55,860 | -3.136% | |
| 2026-08-18 | 19.68 | 19.69 | 19.67 | 19.67 | -0.957% | 17,052 | -2.644% | |
| 2026-08-17 | 20.00 | 20.00 | 19.86 | 19.86 | -0.700% | 17,453 | -3.575% | |
| 2026-08-14 | 19.98 | 20.00 | 19.89 | 20.00 | 0.000% | 21,147 | -4.250% | |
| 2026-08-13 | 20.00 | 20.00 | 20.00 | 20.00 | +0.100% | 10,453 | -4.250% | |
| 2026-08-12 | 20.02 | 20.02 | 19.98 | 19.98 | -0.200% | 24,908 | -4.154% | |
| 2026-08-11 | 20.00 | 20.03 | 19.99 | 20.02 | +0.200% | 17,509 | -4.346% | |
| 2026-08-10 | 20.03 | 20.03 | 19.98 | 19.98 | -0.200% | 27,612 | -4.154% | |
| 2026-08-07 | 20.02 | 20.02 | 20.02 | 20.02 | -0.596% | 14,820 | -4.346% | |
| 2026-08-05 | 20.14 | 20.14 | 20.14 | 20.14 | -0.346% | 11,839 | -4.916% | |
| 2026-08-04 | 20.23 | 20.23 | 20.21 | 20.21 | -0.099% | 13,942 | -5.245% | |
| 2026-08-03 | 20.13 | 20.27 | 20.13 | 20.23 | +0.347% | 16,705 | -5.339% | |
| 2026-07-31 | 20.21 | 20.25 | 20.14 | 20.16 | -0.592% | 49,842 | -5.010% | |
| 2026-07-30 | 20.28 | 20.28 | 20.28 | 20.28 | +0.545% | 14,756 | -5.572% | |
| 2026-07-29 | 20.17 | 20.17 | 20.17 | 20.17 | -0.149% | 12,777 | -5.057% | |
| 2026-07-28 | 20.19 | 20.20 | 20.12 | 20.20 | +0.099% | 12,028 | -5.198% | |
| 2026-07-27 | 20.19 | 20.19 | 20.18 | 20.18 | +0.149% | 10,720 | -5.104% | |
| 2026-07-24 | 20.19 | 20.19 | 20.15 | 20.15 | -0.050% | 12,742 | -4.963% | |
| 2026-07-23 | 20.14 | 20.22 | 20.10 | 20.16 | -0.494% | 17,478 | -5.010% | |
| 2026-07-22 | 20.27 | 20.33 | 20.26 | 20.26 | -0.344% | 12,546 | -5.479% | |
| 2026-07-21 | 20.43 | 20.43 | 20.31 | 20.33 | -1.119% | 21,494 | -5.804% | |
| 2026-07-20 | 20.64 | 20.64 | 20.56 | 20.56 | -0.049% | 19,626 | -6.858% | |
| 2026-07-17 | 20.59 | 20.65 | 20.57 | 20.57 | -0.628% | 28,622 | -6.903% | |
| 2026-07-16 | 20.66 | 20.70 | 20.66 | 20.70 | +0.048% | 21,005 | -7.488% | |
| 2026-07-15 | 20.47 | 20.69 | 20.47 | 20.69 | +1.075% | 57,852 | -7.443% | |
| 2026-07-14 | 20.48 | 20.48 | 20.47 | 20.47 | +0.788% | 21,107 | -6.448% | |
| 2026-07-13 | 20.12 | 20.31 | 20.09 | 20.31 | +1.196% | 61,138 | -5.711% | |
| 2026-07-10 | 19.93 | 20.07 | 19.92 | 20.07 | +0.602% | 33,418 | -4.584% | |
| 2026-07-09 | 19.88 | 19.95 | 19.88 | 19.95 | +0.201% | 39,526 | -4.010% | |
| 2026-07-08 | 19.89 | 19.91 | 19.89 | 19.91 | -0.100% | 36,132 | -3.817% | |
| 2026-07-07 | 19.92 | 19.99 | 19.92 | 19.93 | -0.300% | 37,970 | -3.914% | |
| 2026-07-06 | 19.88 | 20.00 | 19.88 | 19.99 | +0.705% | 40,321 | -4.202% | |
| 2026-07-02 | 19.85 | 19.85 | 19.84 | 19.85 | -0.101% | 36,189 | -3.526% | |
| 2026-07-01 | 19.76 | 19.87 | 19.76 | 19.87 | +1.223% | 19,766 | -3.624% | |
| 2026-06-30 | 19.66 | 19.70 | 19.49 | 19.63 | +0.307% | 101,824 | -2.445% | |
| 2026-06-29 | 19.70 | 19.74 | 19.57 | 19.57 | -1.954% | 27,864 | -2.146% | |
| 2026-06-26 | 20.00 | 20.00 | 19.96 | 19.96 | -0.399% | 16,531 | -4.058% | |
| 2026-06-25 | 20.17 | 20.18 | 20.00 | 20.04 | -0.199% | 55,421 | -4.441% | |
| 2026-06-24 | 20.17 | 20.25 | 20.08 | 20.08 | -0.149% | 23,174 | -4.631% | |
| 2026-06-23 | 20.11 | 20.11 | 20.11 | 20.11 | 0.000% | 34,466 | -4.774% | |
| 2026-06-22 | 20.25 | 20.32 | 20.11 | 20.11 | -1.033% | 25,310 | -4.774% | |
| 2026-06-18 | 20.15 | 20.34 | 20.15 | 20.32 | +0.594% | 86,995 | -5.758% | |
| 2026-06-17 | 20.26 | 20.26 | 20.20 | 20.20 | -0.148% | 58,209 | -5.198% | |
| 2026-06-16 | 20.17 | 20.27 | 20.17 | 20.23 | +0.597% | 61,032 | -5.339% | |
| 2026-06-15 | 19.99 | 20.11 | 19.99 | 20.11 | +0.752% | 26,178 | -4.774% | |
| 2026-06-12 | 19.96 | 19.96 | 19.96 | 19.96 | -0.100% | 18,195 | -4.058% | |
| 2026-06-11 | 19.89 | 19.98 | 19.89 | 19.98 | +0.706% | 26,227 | -4.154% | |
| 2026-06-10 | 19.84 | 19.89 | 19.78 | 19.84 | +0.050% | 26,243 | -3.478% | |
| 2026-06-09 | 19.81 | 19.83 | 19.80 | 19.83 | +0.050% | 15,682 | -3.429% | |
| 2026-06-08 | 19.84 | 19.84 | 19.82 | 19.82 | 0.000% | 19,420 | -3.380% | |
| 2026-06-05 | 19.90 | 19.90 | 19.82 | 19.82 | -0.302% | 22,207 | -3.380% | |
| 2026-06-04 | 19.98 | 20.02 | 19.88 | 19.88 | +0.101% | 23,554 | -3.672% | |
| 2026-06-03 | 19.91 | 19.91 | 19.86 | 19.86 | -0.849% | 35,430 | -3.575% | |
| 2026-06-02 | 20.07 | 20.07 | 20.00 | 20.03 | -0.596% | 32,572 | -4.393% | |
| 2026-06-01 | 20.04 | 20.15 | 19.92 | 20.15 | +0.599% | 69,783 | -4.963% | |
| 2026-05-29 | 20.30 | 20.30 | 19.96 | 20.03 | -0.792% | 72,527 | -4.393% | |
| 2026-05-28 | 20.31 | 20.31 | 20.19 | 20.19 | -0.444% | 30,798 | -5.151% | |
| 2026-05-27 | 20.30 | 20.30 | 20.28 | 20.28 | 0.000% | 31,440 | -5.572% | |
| 2026-05-26 | 20.30 | 20.32 | 20.28 | 20.28 | +0.049% | 17,552 | -5.572% | |
| 2026-05-22 | 20.33 | 20.33 | 20.27 | 20.27 | -0.393% | 36,897 | -5.525% | |
| 2026-05-21 | 20.34 | 20.35 | 20.34 | 20.35 | -0.098% | 12,214 | -5.897% | |
| 2026-05-20 | 20.35 | 20.37 | 20.27 | 20.37 | +0.295% | 13,137 | -5.989% | |
| 2026-05-19 | 20.36 | 20.36 | 20.31 | 20.31 | -1.312% | 21,884 | -5.711% | |
| 2026-05-18 | 20.58 | 20.58 | 20.58 | 20.58 | +0.341% | 10,049 | -6.948% | |
| 2026-05-15 | 20.62 | 20.62 | 20.51 | 20.51 | -1.157% | 17,614 | -6.631% | |
| 2026-05-14 | 20.75 | 20.75 | 20.75 | 20.75 | +0.072% | 14,695 | -7.711% | |
| 2026-05-12 | 20.74 | 20.74 | 20.74 | 20.74 | -0.120% | 14,817 | -7.645% | |
| 2026-05-11 | 20.76 | 20.76 | 20.76 | 20.76 | +0.728% | 16,496 | -7.755% | |
| 2026-05-08 | 20.61 | 20.61 | 20.61 | 20.61 | +0.292% | 15,267 | -7.084% | |
| 2026-05-07 | 20.55 | 20.55 | 20.55 | 20.55 | +0.342% | 20,740 | -6.813% | |
| 2026-05-05 | 20.47 | 20.48 | 20.47 | 20.48 | +0.147% | 21,703 | -6.494% | |
| 2026-05-04 | 20.50 | 20.50 | 20.40 | 20.45 | +0.294% | 20,591 | -6.357% | |
| 2026-05-01 | 20.39 | 20.39 | 20.39 | 20.39 | +0.691% | 14,726 | -6.081% | |
| 2026-04-30 | 20.26 | 20.33 | 20.25 | 20.25 | +0.521% | 25,496 | -5.432% | |
| 2026-04-28 | 20.20 | 20.20 | 20.14 | 20.14 | -0.666% | 15,063 | -4.939% | |
| 2026-04-27 | 20.29 | 20.29 | 20.28 | 20.28 | -0.686% | 26,986 | -5.572% | |
| 2026-04-22 | 20.41 | 20.42 | 20.36 | 20.42 | +0.840% | 17,014 | -6.219% | |
| 2026-04-21 | 20.22 | 20.28 | 20.22 | 20.25 | +0.248% | 14,750 | -5.432% | |
| 2026-04-20 | 20.28 | 20.28 | 20.20 | 20.20 | -0.786% | 13,144 | -5.198% | |
| 2026-04-17 | 20.36 | 20.36 | 20.36 | 20.36 | +0.098% | 8,641 | -5.943% | |
| 2026-04-16 | 20.34 | 20.35 | 20.33 | 20.34 | -0.441% | 17,833 | -5.851% | |
| 2026-04-15 | 20.30 | 20.43 | 20.29 | 20.43 | +0.442% | 17,587 | -6.265% | |
| 2026-04-14 | 20.26 | 20.34 | 20.25 | 20.34 | +0.945% | 14,907 | -5.851% | |
| 2026-04-13 | 20.01 | 20.15 | 20.01 | 20.15 | +0.748% | 20,291 | -4.961% | |
| 2026-04-09 | 19.85 | 20.00 | 19.84 | 20.00 | +1.061% | 21,824 | -4.250% | |
| 2026-04-08 | 19.80 | 19.80 | 19.79 | 19.79 | +0.253% | 14,971 | -3.234% | |
| 2026-04-07 | 19.75 | 19.75 | 19.74 | 19.74 | -0.102% | 14,757 | -2.989% | |
| 2026-04-06 | 19.72 | 19.76 | 19.71 | 19.76 | +0.509% | 24,774 | -3.088% | |
| 2026-04-02 | 19.66 | 19.66 | 19.66 | 19.66 | +0.153% | 13,272 | -2.594% | |
| 2026-04-01 | 19.60 | 19.63 | 19.60 | 19.63 | +0.153% | 20,471 | -2.445% | |
| 2026-03-31 | 19.85 | 19.89 | 19.60 | 19.60 | -0.102% | 103,718 | -2.296% | |
| 2026-03-27 | 19.75 | 19.75 | 19.62 | 19.62 | -3.326% | 20,812 | -2.396% | |
| 2026-03-26 | 20.35 | 20.36 | 20.04 | 20.30 | -0.515% | 23,561 | -5.642% | |
| 2026-03-25 | 20.51 | 20.51 | 20.36 | 20.40 | +0.791% | 9,884 | -6.127% | |
| 2026-03-24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.345% | 17,715 | -5.385% | |
| 2026-03-23 | 20.37 | 20.37 | 20.27 | 20.31 | +0.346% | 15,170 | -5.711% | |
| 2026-03-20 | 20.41 | 20.41 | 20.24 | 20.24 | -2.033% | 19,235 | -5.385% | |
| 2026-03-19 | 20.67 | 20.70 | 20.66 | 20.66 | -0.434% | 16,065 | -7.309% | |
| 2026-03-18 | 20.84 | 20.84 | 20.75 | 20.75 | -0.670% | 12,533 | -7.711% | |
| 2026-03-17 | 20.96 | 21.01 | 20.89 | 20.89 | +0.048% | 26,398 | -8.329% | |
| 2026-03-16 | 20.80 | 20.88 | 20.79 | 20.88 | +0.481% | 21,446 | -8.285% | |
| 2026-03-13 | 20.78 | 20.79 | 20.78 | 20.78 | +0.581% | 23,380 | -7.844% | |
| 2026-03-12 | 20.73 | 20.73 | 20.65 | 20.66 | -0.721% | 30,046 | -7.309% | |
| 2026-03-11 | 20.65 | 20.86 | 20.65 | 20.81 | +0.483% | 25,107 | -7.977% | |
| 2026-03-10 | 20.61 | 20.77 | 20.61 | 20.71 | +1.123% | 33,362 | -7.533% | |
| 2026-03-09 | 20.67 | 20.67 | 20.42 | 20.48 | -1.158% | 39,044 | -6.494% | |
| 2026-03-06 | 20.97 | 20.97 | 20.71 | 20.72 | -1.591% | 32,666 | -7.577% | |
| 2026-03-05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.213% | 8,178 | -9.048% | |
| 2026-03-04 | 21.02 | 21.10 | 21.02 | 21.10 | +0.620% | 12,750 | -9.242% | |
| 2026-03-03 | 21.00 | 21.00 | 20.97 | 20.97 | -0.992% | 34,246 | -8.679% | |
| 2026-02-27 | 21.35 | 21.35 | 21.18 | 21.18 | -1.028% | 64,389 | -9.585% | |
| 2026-02-26 | 21.40 | 21.44 | 21.36 | 21.40 | +0.234% | 12,797 | -10.514% | |
| 2026-02-25 | 21.35 | 21.35 | 21.35 | 21.35 | -0.234% | 1,213 | -10.304% | |
| 2026-02-24 | 21.40 | 21.40 | 21.40 | 21.40 | +0.281% | 15,244 | -10.514% | |
| 2026-02-23 | 21.39 | 21.39 | 21.34 | 21.34 | -0.187% | 11,323 | -10.262% | |
| 2026-02-20 | 21.38 | 21.44 | 21.38 | 21.38 | -0.419% | 12,864 | -10.430% | |
| 2026-02-19 | 21.42 | 21.53 | 21.41 | 21.47 | -0.417% | 24,980 | -10.806% | |
| 2026-02-18 | 21.55 | 21.56 | 21.51 | 21.56 | 0.000% | 27,083 | -11.178% | |
| 2026-02-17 | 21.42 | 21.59 | 21.42 | 21.56 | +0.842% | 37,773 | -11.178% | |
| 2026-02-13 | 21.42 | 21.43 | 21.38 | 21.38 | 0.000% | 40,699 | -10.430% | |
| 2026-02-12 | 21.40 | 21.47 | 21.38 | 21.38 | +0.187% | 20,990 | -10.430% | |
| 2026-02-11 | 21.39 | 21.39 | 21.34 | 21.34 | -0.327% | 10,093 | -10.262% | |
| 2026-02-10 | 21.36 | 21.41 | 21.36 | 21.41 | +0.328% | 11,447 | -10.556% | |
| 2026-02-09 | 21.37 | 21.38 | 21.34 | 21.34 | -0.280% | 18,185 | -10.262% | |
| 2026-02-06 | 21.47 | 21.47 | 21.40 | 21.40 | -0.233% | 19,259 | -10.514% | |
| 2026-02-05 | 21.30 | 21.46 | 21.25 | 21.45 | +0.846% | 21,386 | -10.723% | |
| 2026-02-04 | 21.27 | 21.27 | 21.27 | 21.27 | +0.047% | 13,578 | -9.967% | |
| 2026-02-03 | 21.37 | 21.37 | 21.25 | 21.26 | -0.886% | 22,858 | -9.925% | |
| 2026-02-02 | 21.48 | 21.67 | 21.45 | 21.45 | +0.047% | 15,312 | -10.723% | |
| 2026-01-29 | 21.47 | 21.47 | 21.44 | 21.44 | -0.649% | 15,547 | -10.681% | |
| 2026-01-28 | 21.63 | 21.63 | 21.58 | 21.58 | -0.599% | 10,945 | -11.260% | |
| 2026-01-27 | 21.69 | 21.74 | 21.69 | 21.71 | +0.231% | 10,734 | -11.792% | |
| 2026-01-26 | 21.70 | 21.70 | 21.66 | 21.66 | +0.046% | 19,965 | -11.588% | |
| 2026-01-23 | 21.60 | 21.65 | 21.60 | 21.65 | +0.464% | 12,526 | -11.547% | |
| 2026-01-22 | 21.57 | 21.57 | 21.55 | 21.55 | +0.373% | 21,054 | -11.137% | |
| 2026-01-21 | 21.44 | 21.47 | 21.44 | 21.47 | +0.704% | 11,742 | -10.806% | |
| 2026-01-20 | 21.35 | 21.35 | 21.32 | 21.32 | -0.837% | 30,447 | -10.178% | |
| 2026-01-16 | 21.42 | 21.50 | 21.42 | 21.50 | +0.186% | 17,536 | -10.930% | |
| 2026-01-15 | 21.51 | 21.51 | 21.43 | 21.46 | -0.047% | 21,888 | -10.764% | |
| 2026-01-14 | 21.45 | 21.47 | 21.45 | 21.47 | +0.562% | 25,072 | -10.806% | |
| 2026-01-13 | 21.39 | 21.39 | 21.35 | 21.35 | +0.094% | 20,914 | -10.304% | |
| 2026-01-12 | 21.33 | 21.33 | 21.33 | 21.33 | -0.559% | 33,966 | -10.220% | |
| 2026-01-09 | 21.30 | 21.45 | 21.30 | 21.45 | +0.941% | 17,688 | -10.723% | |
| 2026-01-08 | 21.31 | 21.31 | 21.25 | 21.25 | -0.375% | 12,256 | -9.882% | |
| 2026-01-07 | 21.30 | 21.33 | 21.28 | 21.33 | +0.376% | 17,535 | -10.220% | |
| 2026-01-06 | 21.19 | 21.25 | 21.19 | 21.25 | -0.468% | 17,610 | -9.882% | |
| 2026-01-05 | 21.50 | 21.50 | 21.35 | 21.35 | +0.376% | 27,935 | -10.304% | |
| 2026-01-02 | 21.25 | 21.27 | 21.25 | 21.27 | +1.286% | 16,619 | -9.967% | |
| 2025-12-31 | 21.05 | 21.06 | 21.00 | 21.00 | -0.521% | 60,642 | -8.810% | |
| 2025-12-30 | 21.05 | 21.12 | 21.04 | 21.11 | +0.285% | 29,428 | -9.285% | |
| 2025-12-29 | 21.05 | 21.05 | 21.03 | 21.05 | -2.002% | 38,047 | -9.026% | |
| 2025-12-26 | 21.39 | 21.49 | 21.38 | 21.48 | +0.327% | 24,808 | -10.847% | |
| 2025-12-24 | 21.41 | 21.41 | 21.41 | 21.41 | -0.047% | 15,820 | -10.556% | |
| 2025-12-23 | 21.38 | 21.42 | 21.34 | 21.42 | +0.187% | 31,097 | -10.598% | |
| 2025-12-22 | 21.44 | 21.44 | 21.38 | 21.38 | -0.373% | 34,126 | -10.430% | |
| 2025-12-19 | 21.44 | 21.46 | 21.44 | 21.46 | -0.279% | 26,049 | -10.764% | |
| 2025-12-18 | 21.52 | 21.52 | 21.52 | 21.52 | +0.140% | 24,146 | -11.013% | |
| 2025-12-17 | 21.32 | 21.53 | 21.31 | 21.49 | +0.514% | 52,900 | -10.889% | |
| 2025-12-16 | 21.31 | 21.38 | 21.31 | 21.38 | +0.187% | 29,403 | -10.430% | |
| 2025-12-15 | 21.32 | 21.37 | 21.32 | 21.34 | +0.047% | 30,397 | -10.262% | |
| 2025-12-12 | 21.25 | 21.35 | 21.24 | 21.33 | -0.234% | 24,804 | -10.220% | |
| 2025-12-11 | 21.38 | 21.38 | 21.38 | 21.38 | +1.040% | 24,665 | -10.430% | |
| 2025-12-10 | 21.25 | 21.25 | 21.16 | 21.16 | +0.666% | 14,350 | -9.499% | |
| 2025-12-09 | 21.10 | 21.11 | 21.02 | 21.02 | +0.430% | 24,354 | -8.896% | |
| 2025-12-08 | 20.87 | 20.95 | 20.87 | 20.93 | +0.144% | 199,540 | -8.505% | |
| 2025-12-05 | 21.00 | 21.00 | 20.83 | 20.90 | -0.399% | 43,458 | -8.373% | |
| 2025-12-04 | 21.28 | 21.28 | 20.93 | 20.98 | -1.346% | 45,882 | -8.739% | |
| 2025-12-03 | 21.30 | 21.34 | 21.27 | 21.27 | -0.235% | 13,365 | -9.967% | |
| 2025-12-02 | 21.31 | 21.38 | 21.31 | 21.32 | -0.699% | 21,847 | -10.178% | |
| 2025-12-01 | 21.46 | 21.57 | 21.46 | 21.47 | -0.047% | 20,183 | -10.806% | |
| 2025-11-28 | 21.50 | 21.50 | 21.48 | 21.48 | -0.093% | 5,380 | -10.847% | |
| 2025-11-26 | 21.54 | 21.54 | 21.50 | 21.50 | +0.140% | 8,565 | -10.930% | |
| 2025-11-25 | 21.44 | 21.47 | 21.44 | 21.47 | +0.704% | 17,034 | -10.806% | |
| 2025-11-24 | 21.27 | 21.39 | 21.27 | 21.32 | +0.709% | 24,417 | -10.178% | |
| 2025-11-21 | 21.14 | 21.17 | 21.14 | 21.17 | +0.666% | 11,193 | -9.542% | |
| 2025-11-20 | 21.07 | 21.07 | 21.03 | 21.03 | -1.637% | 18,504 | -8.940% | |
| 2025-11-19 | 21.29 | 21.38 | 21.29 | 21.38 | +0.141% | 14,465 | -10.430% | |
| 2025-11-18 | 21.35 | 21.35 | 21.35 | 21.35 | -0.280% | 13,241 | -10.304% | |
| 2025-11-17 | 21.44 | 21.44 | 21.39 | 21.41 | -0.696% | 32,990 | -10.556% | |
| 2025-11-14 | 21.51 | 21.56 | 21.51 | 21.56 | +0.701% | 12,378 | -11.178% | |
| 2025-11-13 | 21.40 | 21.41 | 21.40 | 21.41 | -1.382% | 21,392 | -10.556% | |
| 2025-11-12 | 21.70 | 21.71 | 21.70 | 21.71 | -1.093% | 19,647 | -11.792% | |
| 2025-11-11 | 21.97 | 21.98 | 21.95 | 21.95 | +0.366% | 31,747 | -12.756% | |
| 2025-11-10 | 21.84 | 21.87 | 21.83 | 21.87 | +0.830% | 13,944 | -12.437% | |
| 2025-11-07 | 21.70 | 21.70 | 21.65 | 21.69 | -0.276% | 31,903 | -11.710% | |
| 2025-11-06 | 21.57 | 21.76 | 21.57 | 21.75 | +0.601% | 34,944 | -11.954% | |
| 2025-11-05 | 21.65 | 21.66 | 21.62 | 21.62 | +0.840% | 23,204 | -11.425% | |
| 2025-11-04 | 21.44 | 21.44 | 21.44 | 21.44 | -0.372% | 27,151 | -10.681% | |
| 2025-11-03 | 21.52 | 21.52 | 21.52 | 21.52 | +0.326% | 15,188 | -11.013% | |
| 2025-10-31 | 21.52 | 21.53 | 21.45 | 21.45 | -0.924% | 32,154 | -10.723% | |
| 2025-10-30 | 21.65 | 21.65 | 21.62 | 21.65 | -0.825% | 20,061 | -11.547% | |
| 2025-10-29 | 21.95 | 21.97 | 21.83 | 21.83 | -0.592% | 18,318 | -12.277% | |
| 2025-10-28 | 21.96 | 21.96 | 21.96 | 21.96 | -0.408% | 7,792 | -12.796% | |
| 2025-10-27 | 22.05 | 22.05 | 22.05 | 22.05 | +0.547% | 12,260 | -13.152% | |
| 2025-10-24 | 21.93 | 21.93 | 21.93 | 21.93 | +0.229% | 18,722 | -12.677% | |
| 2025-10-23 | 21.88 | 21.88 | 21.88 | 21.88 | -0.681% | 8,650 | -12.477% | |
| 2025-10-22 | 21.95 | 22.03 | 21.94 | 22.03 | +0.456% | 18,321 | -13.073% | |
| 2025-10-21 | 21.94 | 21.94 | 21.93 | 21.93 | +0.137% | 20,818 | -12.677% | |
| 2025-10-20 | 21.83 | 21.90 | 21.83 | 21.90 | +1.155% | 19,115 | -12.557% | |
| 2025-10-17 | 21.65 | 21.65 | 21.65 | 21.65 | +0.371% | 12,196 | -11.547% | |
| 2025-10-16 | 21.57 | 21.57 | 21.57 | 21.57 | -0.323% | 16,502 | -11.219% | |
| 2025-10-15 | 21.77 | 21.77 | 21.64 | 21.64 | +0.604% | 16,321 | -11.506% | |
| 2025-10-14 | 21.55 | 21.61 | 21.51 | 21.51 | -0.093% | 28,736 | -10.972% | |
| 2025-10-13 | 21.52 | 21.54 | 21.51 | 21.53 | +0.373% | 33,460 | -11.054% | |
| 2025-10-10 | 21.46 | 21.52 | 21.45 | 21.45 | -0.832% | 22,432 | -10.723% | |
| 2025-10-09 | 21.80 | 21.80 | 21.55 | 21.63 | -1.323% | 39,199 | -11.466% | |
| 2025-10-08 | 22.00 | 22.00 | 21.92 | 21.92 | -0.454% | 26,720 | -12.637% | |
| 2025-10-07 | 22.15 | 22.15 | 22.00 | 22.02 | -0.721% | 28,450 | -13.034% | |
| 2025-10-06 | 22.42 | 22.42 | 22.18 | 22.18 | -0.849% | 48,062 | -13.661% | |
| 2025-10-03 | 22.40 | 22.40 | 22.36 | 22.37 | -0.666% | 36,375 | -14.394% | |
| 2025-10-02 | 22.50 | 22.52 | 22.50 | 22.52 | -0.574% | 10,932 | -14.964% | |
| 2025-10-01 | 22.64 | 22.65 | 22.52 | 22.65 | +1.844% | 23,294 | -15.453% | |
| 2025-09-30 | 22.17 | 22.24 | 22.17 | 22.24 | +0.135% | 33,472 | -13.894% | |
| 2025-09-29 | 22.18 | 22.21 | 22.18 | 22.21 | -1.769% | 12,264 | -13.778% | |
| 2025-09-26 | 22.75 | 22.75 | 22.61 | 22.61 | +0.355% | 9,740 | -15.303% | |
| 2025-09-25 | 22.53 | 22.53 | 22.53 | 22.53 | -0.923% | 11,218 | -15.002% | |
| 2025-09-24 | 22.65 | 22.77 | 22.65 | 22.74 | +1.022% | 31,825 | -15.787% | |
| 2025-09-23 | 22.56 | 22.56 | 22.51 | 22.51 | -0.310% | 16,180 | -14.927% | |
| 2025-09-22 | 22.65 | 22.69 | 22.58 | 22.58 | -0.221% | 27,296 | -15.190% | |
| 2025-09-19 | 22.70 | 22.73 | 22.63 | 22.63 | -0.308% | 24,826 | -15.378% | |
| 2025-09-18 | 22.70 | 22.75 | 22.70 | 22.70 | -1.476% | 34,833 | -15.639% | |
| 2025-09-17 | 23.04 | 23.04 | 23.04 | 23.04 | +0.392% | 15,504 | -16.884% | |
| 2025-09-16 | 22.84 | 22.96 | 22.84 | 22.95 | +0.658% | 42,650 | -16.558% | |
| 2025-09-15 | 22.69 | 22.84 | 22.69 | 22.80 | +0.441% | 25,803 | -16.009% | |
| 2025-09-12 | 22.65 | 22.72 | 22.65 | 22.70 | -0.088% | 13,082 | -15.639% | |
| 2025-09-11 | 22.68 | 22.75 | 22.68 | 22.72 | +1.293% | 31,047 | -15.713% | |
| 2025-09-10 | 22.50 | 22.50 | 22.40 | 22.43 | +0.583% | 9,879 | -14.623% | |
| 2025-09-09 | 22.39 | 22.39 | 22.30 | 22.30 | -0.446% | 18,079 | -14.126% | |
| 2025-09-08 | 22.36 | 22.40 | 22.36 | 22.40 | +2.564% | 27,573 | -14.509% | |
| 2025-09-04 | 21.84 | 21.84 | 21.84 | 21.84 | +0.738% | 11,769 | -12.317% | |
| 2025-09-03 | 21.65 | 21.68 | 21.65 | 21.68 | +0.978% | 14,291 | -11.670% | |
| 2025-09-02 | 21.47 | 21.47 | 21.47 | 21.47 | -0.325% | 14,607 | -10.806% | |
| 2025-08-29 | 21.71 | 21.71 | 21.54 | 21.54 | -0.646% | 39,054 | -11.096% | |
| 2025-08-28 | 21.79 | 21.79 | 21.68 | 21.68 | -0.459% | 16,578 | -11.670% | |
| 2025-08-27 | 21.78 | 21.78 | 21.78 | 21.78 | -0.457% | 18,002 | -12.075% | |
| 2025-08-26 | 21.85 | 21.88 | 21.74 | 21.88 | -0.091% | 32,856 | -12.477% | |
| 2025-08-25 | 21.99 | 21.99 | 21.90 | 21.90 | -0.455% | 14,663 | -12.557% | |
| 2025-08-22 | 21.95 | 22.01 | 21.88 | 22.00 | +0.825% | 31,411 | -12.955% | |
| 2025-08-21 | 21.93 | 21.93 | 21.82 | 21.82 | -0.592% | 30,836 | -12.236% | |
| 2025-08-20 | 21.82 | 22.00 | 21.82 | 21.95 | +0.412% | 29,581 | -12.756% | |
| 2025-08-19 | 21.83 | 21.86 | 21.83 | 21.86 | +1.251% | 30,186 | -12.397% | |
| 2025-08-18 | 21.51 | 21.59 | 21.51 | 21.59 | +0.841% | 24,523 | -11.302% | |
| 2025-08-15 | 21.43 | 21.43 | 21.41 | 21.41 | -0.326% | 22,273 | -10.556% | |
| 2025-08-14 | 21.50 | 21.50 | 21.48 | 21.48 | -0.371% | 15,289 | -10.847% | |
| 2025-08-13 | 21.47 | 21.56 | 21.46 | 21.56 | +1.221% | 24,446 | -11.178% | |
| 2025-08-12 | 21.25 | 21.30 | 21.25 | 21.30 | +0.948% | 26,420 | -10.094% | |
| 2025-08-11 | 21.15 | 21.15 | 21.10 | 21.10 | +0.309% | 28,248 | -9.242% | |
| 2025-08-08 | 21.04 | 21.08 | 21.04 | 21.04 | -0.166% | 20,353 | -8.961% | |
| 2025-08-07 | 21.10 | 21.10 | 21.07 | 21.07 | +0.047% | 24,241 | -9.112% | |
| 2025-08-06 | 21.34 | 21.45 | 21.05 | 21.06 | -1.312% | 25,340 | -9.069% | |
| 2025-08-05 | 21.38 | 21.38 | 21.32 | 21.34 | -0.513% | 21,440 | -10.262% | |
| 2025-08-04 | 21.26 | 21.45 | 21.26 | 21.45 | +1.418% | 42,387 | -10.723% | |
| 2025-08-01 | 21.04 | 21.15 | 21.04 | 21.15 | -0.704% | 23,928 | -9.456% | |
| 2025-07-31 | 21.31 | 21.31 | 21.29 | 21.30 | +0.662% | 45,829 | -10.094% | |
| 2025-07-30 | 21.17 | 21.17 | 21.10 | 21.16 | 0.000% | 17,891 | -9.499% | |
| 2025-07-29 | 21.16 | 21.16 | 21.16 | 21.16 | +0.762% | 19,164 | -9.499% | |
| 2025-07-28 | 21.01 | 21.01 | 21.00 | 21.00 | -0.285% | 13,555 | -8.810% | |
| 2025-07-25 | 21.00 | 21.20 | 21.00 | 21.06 | +0.525% | 17,828 | -9.069% | |
| 2025-07-24 | 20.95 | 21.02 | 20.90 | 20.95 | +0.239% | 19,840 | -8.592% | |
| 2025-07-23 | 21.07 | 21.07 | 20.90 | 20.90 | -0.524% | 6,910 | -8.373% | |
| 2025-07-22 | 21.01 | 21.01 | 21.01 | 21.01 | -0.143% | 10,620 | -8.853% | |
| 2025-07-21 | 21.20 | 21.20 | 21.04 | 21.04 | -0.661% | 17,214 | -8.983% | |
| 2025-07-18 | 21.04 | 21.18 | 21.04 | 21.18 | 0.000% | 14,941 | -9.585% | |
| 2025-07-17 | 20.82 | 21.18 | 20.82 | 21.18 | +1.974% | 30,252 | -9.585% | |
| 2025-07-16 | 20.88 | 20.88 | 20.72 | 20.77 | -0.048% | 31,731 | -7.800% | |
| 2025-07-15 | 20.88 | 20.88 | 20.77 | 20.78 | -1.000% | 65,481 | -7.844% | |
| 2025-07-14 | 20.85 | 21.00 | 20.85 | 20.99 | -0.190% | 41,938 | -8.766% | |
| 2025-07-11 | 20.99 | 21.03 | 20.88 | 21.03 | -0.379% | 33,712 | -8.940% | |
| 2025-07-10 | 21.12 | 21.18 | 21.06 | 21.11 | +0.524% | 53,526 | -9.285% | |
| 2025-07-09 | 20.88 | 21.00 | 20.86 | 21.00 | +0.816% | 40,130 | -8.810% | |
| 2025-07-08 | 20.80 | 20.83 | 20.80 | 20.83 | -0.525% | 29,465 | -8.065% | |
| 2025-07-07 | 20.75 | 20.94 | 20.75 | 20.94 | -0.381% | 35,074 | -8.548% | |
| 2025-07-03 | 21.02 | 21.06 | 21.02 | 21.02 | +0.670% | 15,073 | -8.896% | |
| 2025-07-02 | 20.88 | 20.91 | 20.88 | 20.88 | +0.821% | 27,816 | -8.285% | |
| 2025-07-01 | 20.45 | 20.71 | 20.45 | 20.71 | +1.819% | 41,951 | -7.533% | |
| 2025-06-30 | 20.47 | 20.51 | 20.33 | 20.34 | -0.684% | 85,692 | -5.851% | |
| 2025-06-27 | 20.48 | 20.49 | 20.48 | 20.48 | -1.158% | 25,494 | -6.494% | |
| 2025-06-26 | 20.72 | 20.72 | 20.72 | 20.72 | +0.827% | 17,921 | -7.577% | |
| 2025-06-25 | 20.57 | 20.57 | 20.55 | 20.55 | -0.629% | 10,211 | -6.813% | |
| 2025-06-24 | 20.57 | 20.68 | 20.57 | 20.68 | +0.927% | 20,049 | -7.398% | |
| 2025-06-23 | 20.46 | 20.49 | 20.46 | 20.49 | +0.245% | 17,871 | -6.540% | |
| 2025-06-20 | 20.38 | 20.44 | 20.38 | 20.44 | +0.591% | 14,216 | -6.311% | |
| 2025-06-18 | 20.29 | 20.32 | 20.29 | 20.32 | +0.346% | 27,132 | -5.758% | |
| 2025-06-17 | 20.30 | 20.35 | 20.25 | 20.25 | -0.148% | 22,559 | -5.432% | |
| 2025-06-16 | 20.46 | 20.46 | 20.27 | 20.28 | -0.515% | 45,448 | -5.572% | |
| 2025-06-13 | 20.36 | 20.41 | 20.36 | 20.39 | -0.512% | 26,090 | -6.058% | |
| 2025-06-12 | 20.62 | 20.62 | 20.46 | 20.49 | -0.340% | 13,219 | -6.540% | |
| 2025-06-11 | 20.70 | 20.72 | 20.56 | 20.56 | -0.339% | 17,812 | -6.858% | |
| 2025-06-10 | 20.61 | 20.63 | 20.57 | 20.63 | +0.389% | 16,851 | -7.174% | |
| 2025-06-09 | 20.55 | 20.55 | 20.55 | 20.55 | +0.146% | 10,982 | -6.813% | |
| 2025-06-06 | 20.50 | 20.55 | 20.50 | 20.52 | -0.049% | 21,175 | -6.676% | |
| 2025-06-05 | 20.59 | 20.63 | 20.53 | 20.53 | -0.004% | 25,158 | -6.722% | |
| 2025-06-04 | 20.59 | 20.59 | 20.50 | 20.53 | +0.395% | 25,136 | -6.726% | |
| 2025-06-03 | 20.44 | 20.45 | 20.44 | 20.45 | +0.590% | 21,455 | -6.357% | |
| 2025-06-02 | 20.33 | 20.33 | 20.33 | 20.33 | -0.926% | 12,305 | -5.804% | |
| 2025-05-30 | 20.40 | 20.52 | 20.33 | 20.52 | +0.885% | 44,961 | -6.676% | |
| 2025-05-29 | 20.33 | 20.38 | 20.33 | 20.34 | -0.538% | 14,637 | -5.851% | |
| 2025-05-28 | 20.41 | 20.45 | 20.41 | 20.45 | -0.244% | 12,446 | -6.357% | |
| 2025-05-27 | 20.34 | 20.50 | 20.34 | 20.50 | +0.935% | 12,256 | -6.585% | |
| 2025-05-23 | 20.31 | 20.31 | 20.31 | 20.31 | +0.744% | 16,615 | -5.711% | |
| 2025-05-21 | 20.16 | 20.16 | 20.16 | 20.16 | -2.703% | 43,724 | -5.010% | |
| 2025-05-20 | 20.72 | 20.72 | 20.72 | 20.72 | +0.193% | 16,758 | -7.577% | |
| 2025-05-19 | 20.62 | 20.68 | 20.62 | 20.68 | +0.242% | 14,292 | -7.398% | |
| 2025-05-16 | 20.52 | 20.63 | 20.52 | 20.63 | +0.389% | 18,318 | -7.174% | |
| 2025-05-14 | 20.55 | 20.55 | 20.55 | 20.55 | -0.436% | 17,169 | -6.813% | |
| 2025-05-13 | 20.64 | 20.64 | 20.64 | 20.64 | -0.386% | 24,104 | -7.219% | |
| 2025-05-12 | 20.82 | 20.82 | 20.72 | 20.72 | +0.145% | 15,695 | -7.577% | |
| 2025-05-09 | 20.69 | 20.69 | 20.69 | 20.69 | +0.291% | 12,105 | -7.443% | |
| 2025-05-08 | 20.85 | 20.85 | 20.63 | 20.63 | +0.340% | 12,505 | -7.174% | |
| 2025-05-06 | 20.44 | 20.56 | 20.43 | 20.56 | +0.391% | 18,974 | -6.858% | |
| 2025-05-05 | 20.67 | 20.67 | 20.48 | 20.48 | -0.871% | 21,187 | -6.494% | |
| 2025-05-02 | 20.67 | 20.67 | 20.65 | 20.66 | +0.194% | 9,523 | -7.309% | |
| 2025-05-01 | 20.71 | 20.71 | 20.62 | 20.62 | -0.483% | 14,524 | -7.129% | |
| 2025-04-30 | 20.74 | 20.85 | 20.72 | 20.72 | -0.909% | 14,764 | -7.577% | |
| 2025-04-29 | 21.04 | 21.04 | 20.91 | 20.91 | +0.432% | 12,593 | -8.417% | |
| 2025-04-28 | 20.83 | 20.95 | 20.80 | 20.82 | -0.668% | 22,630 | -8.021% | |
| 2025-04-25 | 20.90 | 20.96 | 20.81 | 20.96 | +0.915% | 18,412 | -8.635% | |
| 2025-04-24 | 20.82 | 20.82 | 20.74 | 20.77 | +0.776% | 17,331 | -7.800% | |
| 2025-04-23 | 20.62 | 20.62 | 20.61 | 20.61 | +1.979% | 19,820 | -7.084% | |
| 2025-04-22 | 20.26 | 20.27 | 20.18 | 20.21 | +0.748% | 20,386 | -5.245% | |
| 2025-04-21 | 20.07 | 20.07 | 19.96 | 20.06 | -0.447% | 33,289 | -4.536% | |
| 2025-04-17 | 20.10 | 20.15 | 20.10 | 20.15 | +0.800% | 24,287 | -4.963% | |
| 2025-04-16 | 20.14 | 20.30 | 19.99 | 19.99 | -0.299% | 29,847 | -4.202% | |
| 2025-04-15 | 20.05 | 20.12 | 20.05 | 20.05 | +0.401% | 21,422 | -4.489% | |
| 2025-04-14 | 20.03 | 20.03 | 19.97 | 19.97 | -0.795% | 29,504 | -4.106% | |
| 2025-04-11 | 20.57 | 20.69 | 20.12 | 20.13 | -3.081% | 64,019 | -4.868% | |
| 2025-04-10 | 20.68 | 20.85 | 20.68 | 20.77 | -1.657% | 13,335 | -7.800% | |
| 2025-04-09 | 20.46 | 21.12 | 20.36 | 21.12 | +3.024% | 38,375 | -9.328% | |
| 2025-04-08 | 20.60 | 20.60 | 20.50 | 20.50 | 0.000% | 27,392 | -6.585% | |
| 2025-04-07 | 20.65 | 20.72 | 20.50 | 20.50 | -1.867% | 32,472 | -6.585% | |
| 2025-04-04 | 20.70 | 20.89 | 20.67 | 20.89 | -0.143% | 25,258 | -8.329% | |
| 2025-04-03 | 20.97 | 21.02 | 20.92 | 20.92 | -1.738% | 29,503 | -8.461% | |
| 2025-04-02 | 21.31 | 21.31 | 21.29 | 21.29 | +0.188% | 21,268 | -10.052% | |
| 2025-04-01 | 21.31 | 21.31 | 21.25 | 21.25 | +0.141% | 25,722 | -9.882% | |
| 2025-03-31 | 21.34 | 21.50 | 21.14 | 21.22 | -0.934% | 117,525 | -9.755% | |
| 2025-03-28 | 21.43 | 21.43 | 21.42 | 21.42 | -1.562% | 13,570 | -10.598% | Div $0.367 |
| 2025-03-27 | 21.75 | 21.93 | 21.66 | 21.76 | -0.457% | 39,475 | -11.994% | |
| 2025-03-26 | 21.86 | 21.86 | 21.86 | 21.86 | -0.455% | 37,824 | -12.397% | |
| 2025-03-25 | 21.84 | 21.98 | 21.84 | 21.96 | 0.000% | 23,742 | -12.796% |