MGRB
Affiliated Managers Group, Inc. 4.750% Junior Subordinated Notes due 2060
stockNYSEStructured Product
Market OpenOct 5, 2026 11:46:16 AM EDT
15.81USD0.000%(+15.81)13,453
MGRB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.79 | 15.86 | 15.79 | 15.81 | -0.878% | 13,453 | 0.000% | |
| 2026-10-01 | 15.85 | 15.95 | 15.85 | 15.95 | +0.063% | 24,824 | -0.878% | |
| 2026-09-30 | 15.81 | 15.94 | 15.81 | 15.94 | -0.063% | 32,104 | -0.816% | |
| 2026-09-29 | 16.01 | 16.02 | 15.95 | 15.95 | -2.147% | 22,781 | -0.878% | |
| 2026-09-28 | 16.21 | 16.30 | 16.21 | 16.30 | -0.061% | 21,469 | -3.006% | |
| 2026-09-25 | 16.19 | 16.31 | 16.19 | 16.31 | +1.557% | 13,973 | -3.066% | |
| 2026-09-23 | 16.11 | 16.12 | 16.01 | 16.06 | -0.619% | 24,363 | -1.557% | |
| 2026-09-22 | 16.11 | 16.17 | 16.11 | 16.16 | -0.124% | 7,409 | -2.166% | |
| 2026-09-18 | 16.11 | 16.18 | 16.10 | 16.18 | +0.559% | 16,823 | -2.287% | |
| 2026-09-17 | 16.12 | 16.12 | 16.09 | 16.09 | +0.500% | 37,224 | -1.740% | |
| 2026-09-16 | 16.10 | 16.10 | 16.01 | 16.01 | +0.313% | 43,290 | -1.249% | |
| 2026-09-15 | 15.96 | 15.97 | 15.96 | 15.96 | -0.623% | 46,676 | -0.940% | |
| 2026-09-14 | 16.06 | 16.10 | 16.06 | 16.06 | -0.248% | 13,908 | -1.557% | |
| 2026-09-11 | 16.10 | 16.10 | 16.10 | 16.10 | +0.374% | 9,563 | -1.801% | |
| 2026-09-10 | 16.04 | 16.04 | 16.04 | 16.04 | -0.435% | 52,017 | -1.434% | |
| 2026-09-09 | 16.11 | 16.11 | 16.11 | 16.11 | -0.617% | 14,647 | -1.862% | |
| 2026-09-04 | 16.09 | 16.23 | 16.09 | 16.21 | +0.997% | 30,610 | -2.468% | |
| 2026-09-03 | 16.05 | 16.05 | 16.05 | 16.05 | +0.880% | 37,204 | -1.495% | |
| 2026-09-02 | 15.96 | 15.96 | 15.86 | 15.91 | -0.251% | 18,859 | -0.629% | |
| 2026-09-01 | 15.92 | 15.95 | 15.91 | 15.95 | -0.250% | 17,676 | -0.878% | |
| 2026-08-31 | 16.05 | 16.05 | 15.99 | 15.99 | -0.560% | 20,393 | -1.126% | |
| 2026-08-28 | 16.20 | 16.20 | 16.08 | 16.08 | +0.187% | 16,966 | -1.679% | |
| 2026-08-27 | 16.05 | 16.05 | 16.05 | 16.05 | -0.496% | 12,201 | -1.495% | |
| 2026-08-26 | 16.17 | 16.17 | 16.11 | 16.13 | -0.494% | 18,333 | -1.984% | |
| 2026-08-25 | 16.22 | 16.22 | 16.21 | 16.21 | +0.372% | 43,380 | -2.468% | |
| 2026-08-24 | 16.15 | 16.15 | 16.15 | 16.15 | 0.000% | 9,921 | -2.105% | |
| 2026-08-20 | 16.15 | 16.15 | 16.15 | 16.15 | -0.185% | 11,053 | -2.105% | |
| 2026-08-18 | 16.18 | 16.18 | 16.18 | 16.18 | -1.040% | 10,490 | -2.287% | |
| 2026-08-17 | 16.35 | 16.35 | 16.35 | 16.35 | -0.244% | 8,620 | -3.303% | |
| 2026-08-14 | 16.47 | 16.47 | 16.39 | 16.39 | -0.304% | 10,435 | -3.539% | |
| 2026-08-12 | 16.45 | 16.47 | 16.44 | 16.44 | -1.202% | 34,763 | -3.832% | |
| 2026-08-07 | 16.64 | 16.64 | 16.64 | 16.64 | -0.180% | 5,080 | -4.988% | |
| 2026-08-05 | 16.69 | 16.69 | 16.67 | 16.67 | -0.774% | 10,835 | -5.159% | |
| 2026-07-31 | 16.84 | 16.84 | 16.80 | 16.80 | +0.418% | 59,163 | -5.893% | |
| 2026-07-30 | 16.73 | 16.73 | 16.73 | 16.73 | -0.119% | 28,435 | -5.499% | |
| 2026-07-29 | 16.70 | 16.76 | 16.70 | 16.75 | -0.888% | 20,146 | -5.612% | |
| 2026-07-27 | 16.86 | 16.90 | 16.86 | 16.90 | +0.595% | 12,362 | -6.450% | |
| 2026-07-24 | 16.83 | 16.83 | 16.80 | 16.80 | -0.059% | 19,022 | -5.893% | |
| 2026-07-23 | 16.73 | 16.84 | 16.69 | 16.81 | -0.533% | 34,773 | -5.949% | |
| 2026-07-22 | 16.94 | 16.94 | 16.88 | 16.90 | +0.118% | 17,834 | -6.450% | |
| 2026-07-21 | 16.78 | 16.88 | 16.78 | 16.88 | -0.706% | 23,433 | -6.339% | |
| 2026-07-20 | 17.00 | 17.00 | 17.00 | 17.00 | +0.354% | 14,582 | -7.000% | |
| 2026-07-17 | 16.96 | 16.96 | 16.94 | 16.94 | -1.224% | 14,863 | -6.671% | |
| 2026-07-15 | 16.86 | 17.15 | 16.86 | 17.15 | +2.388% | 66,621 | -7.813% | |
| 2026-07-14 | 16.75 | 16.75 | 16.75 | 16.75 | +0.179% | 9,201 | -5.612% | |
| 2026-07-13 | 16.51 | 16.78 | 16.51 | 16.72 | +1.951% | 56,256 | -5.443% | |
| 2026-07-10 | 16.40 | 16.40 | 16.40 | 16.40 | +0.552% | 35,058 | -3.598% | |
| 2026-07-09 | 16.27 | 16.34 | 16.27 | 16.31 | -0.245% | 14,157 | -3.066% | |
| 2026-07-08 | 16.33 | 16.36 | 16.33 | 16.35 | -0.366% | 18,470 | -3.303% | |
| 2026-07-07 | 16.39 | 16.45 | 16.38 | 16.41 | +0.061% | 44,811 | -3.656% | |
| 2026-07-06 | 16.40 | 16.40 | 16.35 | 16.40 | +0.861% | 17,404 | -3.598% | |
| 2026-07-02 | 16.20 | 16.26 | 16.20 | 16.26 | +0.123% | 16,128 | -2.768% | |
| 2026-07-01 | 16.18 | 16.24 | 16.18 | 16.24 | +1.627% | 19,887 | -2.648% | |
| 2026-06-30 | 16.17 | 16.17 | 15.94 | 15.98 | -1.782% | 71,821 | -1.064% | |
| 2026-06-25 | 16.37 | 16.37 | 16.27 | 16.27 | -0.914% | 27,815 | -2.827% | |
| 2026-06-24 | 16.52 | 16.63 | 16.42 | 16.42 | -1.735% | 13,571 | -3.715% | |
| 2026-06-22 | 16.80 | 16.80 | 16.70 | 16.71 | -0.772% | 12,875 | -5.386% | |
| 2026-06-18 | 16.84 | 16.84 | 16.84 | 16.84 | +0.238% | 13,227 | -6.116% | |
| 2026-06-17 | 16.80 | 16.80 | 16.80 | 16.80 | +0.239% | 5,530 | -5.893% | |
| 2026-06-16 | 16.76 | 16.76 | 16.76 | 16.76 | -0.238% | 67,691 | -5.668% | |
| 2026-06-15 | 16.80 | 16.80 | 16.80 | 16.80 | +0.299% | 5,940 | -5.893% | |
| 2026-06-12 | 16.75 | 16.75 | 16.75 | 16.75 | +0.239% | 8,914 | -5.612% | |
| 2026-06-10 | 16.77 | 16.77 | 16.71 | 16.71 | +0.300% | 9,211 | -5.386% | |
| 2026-06-09 | 16.65 | 16.66 | 16.65 | 16.66 | -0.240% | 53,064 | -5.102% | |
| 2026-06-08 | 16.79 | 16.79 | 16.70 | 16.70 | -1.183% | 29,783 | -5.329% | |
| 2026-06-04 | 16.98 | 17.03 | 16.90 | 16.90 | -0.412% | 12,750 | -6.450% | |
| 2026-06-03 | 16.81 | 16.97 | 16.75 | 16.97 | -0.118% | 56,593 | -6.836% | |
| 2026-06-02 | 16.99 | 16.99 | 16.99 | 16.99 | +0.236% | 77,719 | -6.945% | |
| 2026-06-01 | 16.83 | 16.95 | 16.83 | 16.95 | +0.893% | 50,207 | -6.726% | |
| 2026-05-29 | 16.77 | 16.80 | 16.74 | 16.80 | -0.238% | 61,142 | -5.893% | |
| 2026-05-20 | 16.84 | 16.84 | 16.84 | 16.84 | +0.718% | 9,337 | -6.116% | |
| 2026-05-19 | 16.74 | 16.74 | 16.72 | 16.72 | -0.654% | 36,023 | -5.443% | |
| 2026-05-18 | 16.83 | 16.83 | 16.83 | 16.83 | -0.296% | 7,682 | -6.061% | |
| 2026-05-15 | 16.88 | 16.88 | 16.88 | 16.88 | -0.823% | 18,580 | -6.339% | |
| 2026-05-14 | 17.02 | 17.02 | 17.02 | 17.02 | +0.295% | 12,002 | -7.109% | |
| 2026-05-13 | 16.88 | 16.97 | 16.88 | 16.97 | +0.355% | 8,548 | -6.836% | |
| 2026-05-12 | 16.94 | 16.99 | 16.91 | 16.91 | -0.236% | 17,898 | -6.505% | |
| 2026-05-11 | 16.95 | 16.95 | 16.95 | 16.95 | +0.713% | 13,926 | -6.726% | |
| 2026-05-08 | 16.85 | 16.85 | 16.83 | 16.83 | +0.119% | 8,721 | -6.061% | |
| 2026-05-07 | 16.81 | 16.81 | 16.81 | 16.81 | +0.179% | 7,575 | -5.949% | |
| 2026-05-04 | 16.80 | 16.80 | 16.78 | 16.78 | -0.178% | 18,605 | -5.781% | |
| 2026-05-01 | 16.59 | 16.81 | 16.59 | 16.81 | +2.064% | 41,041 | -5.949% | |
| 2026-04-30 | 16.47 | 16.47 | 16.47 | 16.47 | +0.182% | 12,212 | -4.007% | |
| 2026-04-29 | 16.45 | 16.45 | 16.42 | 16.44 | -0.725% | 10,171 | -3.832% | |
| 2026-04-28 | 16.59 | 16.59 | 16.56 | 16.56 | -1.604% | 15,065 | -4.529% | |
| 2026-04-27 | 16.92 | 16.92 | 16.83 | 16.83 | +0.839% | 26,495 | -6.061% | |
| 2026-04-24 | 16.69 | 16.69 | 16.69 | 16.69 | -0.299% | 8,373 | -5.273% | |
| 2026-04-23 | 16.65 | 16.75 | 16.62 | 16.74 | +0.420% | 16,553 | -5.556% | |
| 2026-04-22 | 16.64 | 16.67 | 16.64 | 16.67 | 0.000% | 18,181 | -5.159% | |
| 2026-04-21 | 16.69 | 16.69 | 16.67 | 16.67 | -0.120% | 7,136 | -5.159% | |
| 2026-04-16 | 16.76 | 16.76 | 16.67 | 16.69 | +0.361% | 13,104 | -5.273% | |
| 2026-04-14 | 16.63 | 16.63 | 16.63 | 16.63 | +0.120% | 9,930 | -4.931% | |
| 2026-04-13 | 16.47 | 16.61 | 16.47 | 16.61 | +0.850% | 10,749 | -4.816% | |
| 2026-04-10 | 16.44 | 16.47 | 16.39 | 16.47 | +0.981% | 15,609 | -4.007% | |
| 2026-04-09 | 16.31 | 16.31 | 16.31 | 16.31 | +0.061% | 7,684 | -3.066% | |
| 2026-04-08 | 16.35 | 16.35 | 16.30 | 16.30 | +0.804% | 17,403 | -3.006% | |
| 2026-04-07 | 16.17 | 16.17 | 16.17 | 16.17 | +0.372% | 8,155 | -2.226% | |
| 2026-04-06 | 16.17 | 16.17 | 16.11 | 16.11 | -0.185% | 14,308 | -1.863% | |
| 2026-04-02 | 16.14 | 16.14 | 16.14 | 16.14 | +0.436% | 11,762 | -2.045% | |
| 2026-04-01 | 16.02 | 16.07 | 16.02 | 16.07 | +0.752% | 15,613 | -1.618% | |
| 2026-03-31 | 16.01 | 16.02 | 15.95 | 15.95 | -1.543% | 60,425 | -0.878% | |
| 2026-03-30 | 16.20 | 16.20 | 16.20 | 16.20 | +0.124% | 11,549 | -2.407% | |
| 2026-03-27 | 16.17 | 16.18 | 16.17 | 16.18 | -3.345% | 10,181 | -2.287% | |
| 2026-03-26 | 16.47 | 16.74 | 16.47 | 16.74 | +0.872% | 16,465 | -5.556% | |
| 2026-03-25 | 16.60 | 16.60 | 16.60 | 16.60 | -0.329% | 17,896 | -4.732% | |
| 2026-03-24 | 16.65 | 16.65 | 16.65 | 16.65 | +0.181% | 7,108 | -5.045% | |
| 2026-03-23 | 16.58 | 16.62 | 16.58 | 16.62 | -0.180% | 15,759 | -4.874% | |
| 2026-03-20 | 16.65 | 16.65 | 16.65 | 16.65 | -0.656% | 10,371 | -5.045% | |
| 2026-03-19 | 16.76 | 16.76 | 16.76 | 16.76 | -0.238% | 5,706 | -5.668% | |
| 2026-03-18 | 16.80 | 16.80 | 16.80 | 16.80 | -0.474% | 25,026 | -5.893% | |
| 2026-03-17 | 16.92 | 16.92 | 16.88 | 16.88 | -0.118% | 9,724 | -6.339% | |
| 2026-03-16 | 16.88 | 16.90 | 16.86 | 16.90 | +0.178% | 11,081 | -6.450% | |
| 2026-03-13 | 16.89 | 17.00 | 16.84 | 16.87 | -0.881% | 16,938 | -6.283% | |
| 2026-03-12 | 17.02 | 17.02 | 17.02 | 17.02 | +0.118% | 18,295 | -7.109% | |
| 2026-03-11 | 17.08 | 17.08 | 17.00 | 17.00 | -0.410% | 18,210 | -7.000% | |
| 2026-03-10 | 17.07 | 17.07 | 17.07 | 17.07 | -0.175% | 15,802 | -7.381% | |
| 2026-03-09 | 16.95 | 17.10 | 16.95 | 17.10 | -1.327% | 26,531 | -7.544% | |
| 2026-03-06 | 17.44 | 17.44 | 17.33 | 17.33 | -0.574% | 11,477 | -8.771% | |
| 2026-03-05 | 17.53 | 17.53 | 17.43 | 17.43 | -0.853% | 7,914 | -9.294% | |
| 2026-03-02 | 17.65 | 17.65 | 17.58 | 17.58 | +0.457% | 13,599 | -10.068% | |
| 2026-02-27 | 17.48 | 17.55 | 17.43 | 17.50 | -1.796% | 61,992 | -9.657% | |
| 2026-02-26 | 17.82 | 17.84 | 17.71 | 17.82 | +0.394% | 7,063 | -11.279% | |
| 2026-02-24 | 17.75 | 17.75 | 17.75 | 17.75 | 0.000% | 7,694 | -10.930% | |
| 2026-02-20 | 17.77 | 17.77 | 17.75 | 17.75 | -0.449% | 13,878 | -10.930% | |
| 2026-02-19 | 17.83 | 17.83 | 17.83 | 17.83 | -0.224% | 8,029 | -11.329% | |
| 2026-02-18 | 17.86 | 17.91 | 17.86 | 17.87 | +0.393% | 9,745 | -11.528% | |
| 2026-02-17 | 17.84 | 17.86 | 17.80 | 17.80 | +0.282% | 14,679 | -11.180% | |
| 2026-02-13 | 17.77 | 17.77 | 17.75 | 17.75 | +0.453% | 12,387 | -10.930% | |
| 2026-02-12 | 17.66 | 17.67 | 17.66 | 17.67 | +0.170% | 12,753 | -10.526% | |
| 2026-02-11 | 17.64 | 17.64 | 17.64 | 17.64 | +0.456% | 7,605 | -10.374% | |
| 2026-02-10 | 17.56 | 17.56 | 17.56 | 17.56 | +0.286% | 13,399 | -9.966% | |
| 2026-02-05 | 17.49 | 17.51 | 17.49 | 17.51 | -0.737% | 13,371 | -9.709% | |
| 2026-02-03 | 17.58 | 17.67 | 17.58 | 17.64 | -0.170% | 23,864 | -10.374% | |
| 2026-02-02 | 17.58 | 17.67 | 17.58 | 17.67 | +0.856% | 60,922 | -10.526% | |
| 2026-01-30 | 17.50 | 17.52 | 17.50 | 17.52 | +0.114% | 18,495 | -9.760% | |
| 2026-01-28 | 17.48 | 17.50 | 17.48 | 17.50 | -0.850% | 12,448 | -9.657% | |
| 2026-01-27 | 17.59 | 17.66 | 17.59 | 17.65 | -0.113% | 12,649 | -10.425% | |
| 2026-01-26 | 17.55 | 17.67 | 17.55 | 17.67 | +0.684% | 23,249 | -10.526% | |
| 2026-01-23 | 17.55 | 17.55 | 17.55 | 17.55 | -0.171% | 9,242 | -9.915% | |
| 2026-01-22 | 17.58 | 17.59 | 17.58 | 17.58 | +0.861% | 18,113 | -10.068% | |
| 2026-01-21 | 17.34 | 17.43 | 17.34 | 17.43 | +0.519% | 72,126 | -9.294% | |
| 2026-01-20 | 17.33 | 17.38 | 17.33 | 17.34 | -0.914% | 38,770 | -8.824% | |
| 2026-01-16 | 17.57 | 17.57 | 17.50 | 17.50 | -0.737% | 21,515 | -9.657% | |
| 2026-01-15 | 17.63 | 17.63 | 17.63 | 17.63 | +0.227% | 14,976 | -10.323% | |
| 2026-01-14 | 17.59 | 17.59 | 17.59 | 17.59 | +0.918% | 27,394 | -10.119% | |
| 2026-01-13 | 17.41 | 17.43 | 17.41 | 17.43 | +0.635% | 30,038 | -9.294% | |
| 2026-01-12 | 17.36 | 17.36 | 17.32 | 17.32 | +0.174% | 30,697 | -8.718% | |
| 2026-01-09 | 17.13 | 17.29 | 17.13 | 17.29 | +0.640% | 50,767 | -8.560% | |
| 2026-01-08 | 17.18 | 17.18 | 17.18 | 17.18 | +0.175% | 46,243 | -7.974% | |
| 2026-01-07 | 17.10 | 17.18 | 17.10 | 17.15 | +0.234% | 13,830 | -7.813% | |
| 2026-01-06 | 17.11 | 17.11 | 17.10 | 17.11 | -0.407% | 12,706 | -7.598% | |
| 2026-01-05 | 17.26 | 17.27 | 17.15 | 17.18 | -0.058% | 29,224 | -7.974% | |
| 2026-01-02 | 17.18 | 17.19 | 17.18 | 17.19 | +1.296% | 34,295 | -8.028% | |
| 2025-12-31 | 16.97 | 16.97 | 16.97 | 16.97 | +0.474% | 13,478 | -6.836% | |
| 2025-12-30 | 16.89 | 16.91 | 16.89 | 16.89 | -0.705% | 23,289 | -6.394% | |
| 2025-12-29 | 16.89 | 17.01 | 16.89 | 17.01 | -1.047% | 32,904 | -7.055% | |
| 2025-12-23 | 17.19 | 17.19 | 17.19 | 17.19 | -1.093% | 27,475 | -8.028% | |
| 2025-12-22 | 17.40 | 17.40 | 17.38 | 17.38 | -0.686% | 26,474 | -9.033% | |
| 2025-12-18 | 17.47 | 17.50 | 17.47 | 17.50 | +0.865% | 17,839 | -9.657% | |
| 2025-12-17 | 17.45 | 17.45 | 17.35 | 17.35 | -0.687% | 24,034 | -8.876% | |
| 2025-12-16 | 17.47 | 17.47 | 17.46 | 17.47 | -0.232% | 9,908 | -9.502% | |
| 2025-12-15 | 17.51 | 17.51 | 17.51 | 17.51 | +0.175% | 9,706 | -9.712% | |
| 2025-12-11 | 17.49 | 17.49 | 17.48 | 17.48 | +1.157% | 28,365 | -9.554% | |
| 2025-12-08 | 17.19 | 17.28 | 17.19 | 17.28 | +0.641% | 17,191 | -8.507% | |
| 2025-12-05 | 17.17 | 17.17 | 17.17 | 17.17 | +0.409% | 56,544 | -7.921% | |
| 2025-12-04 | 17.10 | 17.10 | 17.10 | 17.10 | -0.233% | 15,484 | -7.544% | |
| 2025-12-03 | 17.14 | 17.14 | 17.14 | 17.14 | +0.175% | 11,038 | -7.760% | |
| 2025-12-02 | 17.11 | 17.16 | 17.11 | 17.11 | -0.233% | 41,253 | -7.598% | |
| 2025-12-01 | 17.15 | 17.15 | 17.14 | 17.15 | -1.153% | 21,789 | -7.813% | |
| 2025-11-26 | 17.33 | 17.35 | 17.33 | 17.35 | -0.173% | 11,349 | -8.876% | |
| 2025-11-25 | 17.38 | 17.38 | 17.38 | 17.38 | +1.223% | 13,901 | -9.033% | |
| 2025-11-24 | 17.17 | 17.17 | 17.17 | 17.17 | +0.234% | 9,788 | -7.921% | |
| 2025-11-21 | 17.13 | 17.13 | 17.13 | 17.13 | -0.523% | 11,266 | -7.706% | |
| 2025-11-19 | 17.24 | 17.24 | 17.22 | 17.22 | 0.000% | 11,884 | -8.188% | |
| 2025-11-17 | 17.28 | 17.28 | 17.19 | 17.22 | -1.034% | 17,464 | -8.188% | |
| 2025-11-13 | 17.60 | 17.60 | 17.40 | 17.40 | -1.136% | 21,670 | -9.138% | |
| 2025-11-12 | 17.76 | 17.76 | 17.60 | 17.60 | -0.733% | 7,697 | -10.170% | |
| 2025-11-11 | 17.65 | 17.73 | 17.65 | 17.73 | +0.396% | 12,913 | -10.829% | |
| 2025-11-10 | 17.49 | 17.66 | 17.49 | 17.66 | +0.569% | 8,036 | -10.476% | |
| 2025-11-07 | 17.50 | 17.56 | 17.50 | 17.56 | +0.458% | 18,209 | -9.966% | |
| 2025-11-06 | 17.50 | 17.50 | 17.48 | 17.48 | +0.402% | 21,014 | -9.554% | |
| 2025-11-05 | 17.44 | 17.44 | 17.41 | 17.41 | +0.173% | 13,238 | -9.190% | |
| 2025-11-04 | 17.42 | 17.44 | 17.33 | 17.38 | -0.172% | 16,080 | -9.033% | |
| 2025-11-03 | 17.41 | 17.41 | 17.41 | 17.41 | -0.343% | 17,632 | -9.190% | |
| 2025-10-31 | 17.42 | 17.57 | 17.42 | 17.47 | -0.851% | 26,324 | -9.502% | |
| 2025-10-30 | 17.62 | 17.62 | 17.62 | 17.62 | -0.844% | 11,443 | -10.272% | |
| 2025-10-29 | 17.77 | 17.77 | 17.77 | 17.77 | -0.448% | 6,581 | -11.030% | |
| 2025-10-28 | 17.85 | 17.85 | 17.85 | 17.85 | -0.668% | 8,318 | -11.429% | |
| 2025-10-27 | 18.01 | 18.01 | 17.97 | 17.97 | -0.167% | 11,186 | -12.020% | |
| 2025-10-22 | 17.90 | 18.00 | 17.90 | 18.00 | +0.167% | 39,950 | -12.167% | |
| 2025-10-21 | 17.97 | 17.97 | 17.97 | 17.97 | +1.182% | 9,407 | -12.020% | |
| 2025-10-17 | 17.76 | 17.76 | 17.76 | 17.76 | +0.169% | 4,111 | -10.980% | |
| 2025-10-16 | 17.82 | 17.82 | 17.73 | 17.73 | +0.796% | 9,553 | -10.829% | |
| 2025-10-13 | 17.58 | 17.59 | 17.58 | 17.59 | +0.400% | 10,573 | -10.119% | |
| 2025-10-10 | 17.52 | 17.52 | 17.52 | 17.52 | -1.351% | 7,093 | -9.760% | |
| 2025-10-09 | 17.76 | 17.76 | 17.76 | 17.76 | -1.443% | 6,684 | -10.980% | |
| 2025-10-08 | 18.09 | 18.09 | 18.02 | 18.02 | -1.206% | 16,419 | -12.264% | |
| 2025-10-06 | 18.25 | 18.25 | 18.24 | 18.24 | -0.382% | 7,014 | -13.322% | |
| 2025-10-03 | 18.31 | 18.31 | 18.31 | 18.31 | +1.892% | 6,612 | -13.654% | |
| 2025-10-01 | 17.97 | 17.97 | 17.97 | 17.97 | -0.222% | 21,974 | -12.020% | |
| 2025-09-30 | 18.06 | 18.06 | 18.01 | 18.01 | -3.120% | 10,078 | -12.215% | |
| 2025-09-26 | 18.58 | 18.59 | 18.58 | 18.59 | +0.324% | 5,834 | -14.954% | |
| 2025-09-25 | 18.52 | 18.53 | 18.52 | 18.53 | -0.856% | 14,012 | -14.679% | |
| 2025-09-24 | 18.64 | 18.69 | 18.64 | 18.69 | +0.214% | 19,322 | -15.409% | |
| 2025-09-22 | 18.65 | 18.65 | 18.65 | 18.65 | -0.639% | 5,016 | -15.228% | |
| 2025-09-19 | 18.84 | 18.84 | 18.73 | 18.77 | -0.740% | 10,664 | -15.770% | |
| 2025-09-16 | 18.91 | 18.91 | 18.91 | 18.91 | +0.318% | 5,636 | -16.393% | |
| 2025-09-15 | 18.85 | 18.85 | 18.85 | 18.85 | +0.910% | 10,483 | -16.127% | |
| 2025-09-11 | 18.68 | 18.68 | 18.68 | 18.68 | +0.161% | 8,186 | -15.364% | |
| 2025-09-10 | 18.65 | 18.65 | 18.65 | 18.65 | +1.029% | 3,422 | -15.228% | |
| 2025-09-05 | 18.46 | 18.46 | 18.46 | 18.46 | +1.933% | 10,948 | -14.355% | |
| 2025-08-29 | 18.42 | 18.42 | 18.07 | 18.11 | -1.362% | 26,952 | -12.700% | |
| 2025-08-28 | 18.35 | 18.48 | 18.35 | 18.36 | +0.328% | 22,671 | -13.889% | |
| 2025-08-27 | 18.30 | 18.30 | 18.30 | 18.30 | +0.219% | 2,377 | -13.607% | |
| 2025-08-26 | 18.02 | 18.36 | 18.02 | 18.26 | -0.055% | 30,663 | -13.417% | |
| 2025-08-25 | 18.21 | 18.27 | 18.21 | 18.27 | -0.490% | 14,308 | -13.465% | |
| 2025-08-22 | 18.17 | 18.38 | 18.17 | 18.36 | +1.387% | 26,953 | -13.889% | |
| 2025-08-21 | 18.14 | 18.18 | 18.11 | 18.11 | -0.665% | 25,842 | -12.694% | |
| 2025-08-20 | 18.22 | 18.23 | 18.22 | 18.23 | +1.901% | 34,683 | -13.275% | |
| 2025-08-19 | 17.89 | 17.89 | 17.89 | 17.89 | +1.302% | 15,391 | -11.627% | |
| 2025-08-18 | 17.71 | 17.71 | 17.66 | 17.66 | +0.455% | 16,341 | -10.476% | |
| 2025-08-14 | 17.56 | 17.58 | 17.43 | 17.58 | -0.114% | 17,046 | -10.068% | |
| 2025-08-13 | 17.58 | 17.70 | 17.57 | 17.60 | +0.571% | 12,246 | -10.170% | |
| 2025-08-12 | 17.50 | 17.50 | 17.50 | 17.50 | +0.575% | 17,305 | -9.657% | |
| 2025-08-11 | 17.41 | 17.41 | 17.40 | 17.40 | -0.114% | 17,472 | -9.138% | |
| 2025-08-08 | 17.42 | 17.42 | 17.42 | 17.42 | -0.115% | 10,523 | -9.242% | |
| 2025-08-07 | 17.44 | 17.44 | 17.44 | 17.44 | -0.400% | 11,655 | -9.346% | |
| 2025-08-06 | 17.50 | 17.51 | 17.50 | 17.51 | +0.286% | 9,905 | -9.709% | |
| 2025-08-05 | 17.46 | 17.46 | 17.46 | 17.46 | +0.057% | 17,831 | -9.450% | |
| 2025-08-04 | 17.41 | 17.50 | 17.41 | 17.45 | +0.751% | 13,727 | -9.398% | |
| 2025-08-01 | 17.44 | 17.44 | 17.32 | 17.32 | -1.367% | 8,724 | -8.718% | |
| 2025-07-31 | 17.56 | 17.56 | 17.56 | 17.56 | +0.515% | 6,865 | -9.966% | |
| 2025-07-29 | 17.47 | 17.47 | 17.47 | 17.47 | +0.518% | 9,885 | -9.502% | |
| 2025-07-28 | 17.38 | 17.38 | 17.38 | 17.38 | +0.404% | 9,075 | -9.033% | |
| 2025-07-25 | 17.26 | 17.31 | 17.26 | 17.31 | +0.174% | 11,005 | -8.666% | |
| 2025-07-24 | 17.28 | 17.28 | 17.28 | 17.28 | -0.289% | 8,448 | -8.507% | |
| 2025-07-23 | 17.22 | 17.33 | 17.22 | 17.33 | -0.681% | 4,044 | -8.771% | |
| 2025-07-17 | 17.30 | 17.45 | 17.30 | 17.45 | +2.339% | 24,966 | -9.392% | |
| 2025-07-16 | 17.07 | 17.07 | 17.05 | 17.05 | -0.757% | 17,142 | -7.273% | |
| 2025-07-15 | 17.15 | 17.18 | 17.15 | 17.18 | -0.866% | 19,453 | -7.974% | |
| 2025-07-14 | 17.33 | 17.33 | 17.33 | 17.33 | -1.407% | 15,427 | -8.771% | |
| 2025-07-11 | 17.50 | 17.58 | 17.50 | 17.58 | -0.186% | 16,997 | -10.054% | |
| 2025-07-10 | 17.47 | 17.61 | 17.45 | 17.61 | +1.440% | 27,809 | -10.221% | |
| 2025-07-09 | 17.36 | 17.36 | 17.36 | 17.36 | +1.107% | 23,148 | -8.929% | |
| 2025-07-08 | 17.10 | 17.17 | 17.10 | 17.17 | +0.175% | 16,681 | -7.921% | |
| 2025-07-07 | 17.16 | 17.16 | 17.14 | 17.14 | -0.522% | 12,347 | -7.760% | |
| 2025-07-02 | 17.10 | 17.23 | 17.10 | 17.23 | +2.255% | 13,440 | -8.241% | |
| 2025-06-30 | 16.85 | 16.85 | 16.85 | 16.85 | -0.882% | 19,934 | -6.173% | |
| 2025-06-26 | 17.01 | 17.01 | 17.00 | 17.00 | -0.059% | 36,012 | -7.000% | |
| 2025-06-25 | 17.03 | 17.03 | 17.01 | 17.01 | +1.250% | 17,959 | -7.055% | |
| 2025-06-23 | 16.80 | 16.80 | 16.80 | 16.80 | +0.299% | 9,446 | -5.893% | |
| 2025-06-18 | 16.70 | 16.75 | 16.67 | 16.75 | +0.120% | 13,257 | -5.612% | |
| 2025-06-13 | 16.73 | 16.73 | 16.73 | 16.73 | -0.476% | 12,541 | -5.499% | |
| 2025-06-12 | 16.81 | 16.81 | 16.81 | 16.81 | +0.060% | 9,440 | -5.949% | |
| 2025-06-10 | 16.80 | 16.80 | 16.80 | 16.80 | +0.239% | 33,637 | -5.893% | |
| 2025-06-05 | 16.67 | 16.76 | 16.67 | 16.76 | +0.480% | 35,787 | -5.668% | |
| 2025-06-04 | 16.60 | 16.68 | 16.57 | 16.68 | +0.907% | 28,442 | -5.216% | |
| 2025-06-03 | 16.59 | 16.59 | 16.53 | 16.53 | +0.425% | 28,182 | -4.356% | |
| 2025-06-02 | 16.40 | 16.46 | 16.39 | 16.46 | +0.550% | 22,038 | -3.949% | |
| 2025-05-30 | 16.54 | 16.55 | 16.37 | 16.37 | -1.267% | 84,439 | -3.421% | |
| 2025-05-22 | 16.58 | 16.58 | 16.58 | 16.58 | -1.427% | 9,689 | -4.644% | |
| 2025-05-20 | 16.82 | 16.82 | 16.82 | 16.82 | +0.059% | 7,117 | -6.005% | |
| 2025-05-16 | 16.81 | 16.81 | 16.81 | 16.81 | -0.297% | 17,314 | -5.949% | |
| 2025-05-15 | 16.88 | 16.88 | 16.86 | 16.86 | -0.998% | 27,393 | -6.228% | |
| 2025-05-12 | 17.03 | 17.03 | 17.03 | 17.03 | -0.409% | 9,794 | -7.164% | |
| 2025-05-09 | 16.97 | 17.10 | 16.96 | 17.10 | +0.766% | 32,523 | -7.544% | |
| 2025-05-08 | 16.98 | 16.98 | 16.97 | 16.97 | -0.702% | 14,187 | -6.836% | |
| 2025-05-07 | 17.09 | 17.09 | 17.09 | 17.09 | +0.529% | 30,388 | -7.490% | |
| 2025-05-06 | 16.88 | 17.00 | 16.88 | 17.00 | +0.830% | 21,488 | -7.000% | |
| 2025-05-05 | 16.88 | 16.91 | 16.81 | 16.86 | +0.238% | 33,406 | -6.228% | |
| 2025-05-02 | 16.94 | 16.94 | 16.82 | 16.82 | +0.059% | 42,419 | -6.005% | |
| 2025-05-01 | 16.80 | 16.93 | 16.80 | 16.81 | -1.638% | 50,732 | -5.949% | |
| 2025-04-29 | 17.09 | 17.09 | 17.09 | 17.09 | +0.707% | 31,476 | -7.490% | |
| 2025-04-28 | 16.97 | 16.97 | 16.97 | 16.97 | 0.000% | 49,314 | -6.836% | |
| 2025-04-25 | 17.05 | 17.05 | 16.93 | 16.97 | +1.374% | 20,216 | -6.836% | |
| 2025-04-23 | 16.78 | 16.78 | 16.74 | 16.74 | +1.949% | 44,051 | -5.556% | |
| 2025-04-22 | 16.43 | 16.43 | 16.42 | 16.42 | +0.244% | 16,188 | -3.715% | |
| 2025-04-21 | 16.31 | 16.38 | 16.31 | 16.38 | -1.087% | 30,447 | -3.480% | |
| 2025-04-17 | 16.48 | 16.56 | 16.48 | 16.56 | +1.595% | 68,251 | -4.529% | |
| 2025-04-16 | 16.29 | 16.45 | 16.29 | 16.30 | +0.308% | 61,465 | -3.006% | |
| 2025-04-15 | 16.25 | 16.25 | 16.22 | 16.25 | +0.247% | 62,491 | -2.708% | |
| 2025-04-14 | 16.40 | 16.40 | 16.19 | 16.21 | +0.062% | 201,520 | -2.468% | |
| 2025-04-11 | 16.91 | 16.91 | 16.18 | 16.20 | -5.594% | 150,773 | -2.407% | |
| 2025-04-10 | 17.06 | 17.16 | 17.04 | 17.16 | +1.538% | 34,772 | -7.867% | |
| 2025-04-09 | 17.01 | 17.01 | 16.90 | 16.90 | -1.054% | 30,589 | -6.450% | |
| 2025-04-08 | 17.05 | 17.12 | 16.85 | 17.08 | -0.640% | 16,386 | -7.436% | |
| 2025-04-07 | 16.83 | 17.19 | 16.83 | 17.19 | +0.940% | 25,932 | -8.028% | |
| 2025-04-04 | 17.03 | 17.03 | 17.03 | 17.03 | -2.239% | 18,591 | -7.164% | |
| 2025-04-02 | 17.42 | 17.42 | 17.42 | 17.42 | +0.057% | 9,748 | -9.242% | |
| 2025-04-01 | 17.52 | 17.59 | 17.41 | 17.41 | -0.967% | 21,255 | -9.190% | |
| 2025-03-31 | 17.58 | 17.58 | 17.58 | 17.58 | +0.228% | 22,260 | -10.068% | |
| 2025-03-28 | 17.61 | 17.61 | 17.51 | 17.54 | -2.933% | 8,736 | -9.863% | Div $0.297 |
| 2025-03-27 | 17.68 | 18.07 | 17.68 | 18.07 | +0.837% | 26,534 | -12.507% | |
| 2025-03-26 | 17.97 | 17.97 | 17.92 | 17.92 | -0.775% | 12,616 | -11.775% | |
| 2025-03-25 | 18.06 | 18.06 | 18.06 | 18.06 | +0.222% | 9,664 | -12.458% | |
| 2025-03-24 | 18.02 | 18.02 | 18.02 | 18.02 | -0.055% | 15,492 | -12.264% | |
| 2025-03-21 | 18.03 | 18.03 | 18.03 | 18.03 | -1.475% | 5,856 | -12.313% | |
| 2025-03-18 | 18.30 | 18.30 | 18.30 | 18.30 | +0.882% | 8,386 | -13.607% | |
| 2025-03-13 | 18.14 | 18.14 | 18.14 | 18.14 | +0.722% | 6,905 | -12.845% | |
| 2025-03-11 | 18.01 | 18.01 | 18.01 | 18.01 | -1.746% | 20,953 | -12.215% | |
| 2025-03-07 | 18.22 | 18.33 | 18.22 | 18.33 | -0.272% | 12,620 | -13.748% | |
| 2025-03-06 | 18.44 | 18.44 | 18.38 | 18.38 | -0.325% | 12,150 | -13.983% | |
| 2025-03-04 | 18.41 | 18.44 | 18.41 | 18.44 | -1.443% | 863 | -14.262% | |
| 2025-03-03 | 18.78 | 18.78 | 18.60 | 18.71 | -0.320% | 17,762 | -15.500% | |
| 2025-02-28 | 18.71 | 18.77 | 18.64 | 18.77 | +1.186% | 13,063 | -15.770% | |
| 2025-02-27 | 18.58 | 18.58 | 18.54 | 18.55 | +0.162% | 15,599 | -14.771% | |
| 2025-02-26 | 18.67 | 18.67 | 18.52 | 18.52 | -0.590% | 11,579 | -14.633% | |
| 2025-02-25 | 18.63 | 18.63 | 18.63 | 18.63 | +1.030% | 12,160 | -15.137% | |
| 2025-02-24 | 18.55 | 18.55 | 18.44 | 18.44 | +0.054% | 19,411 | -14.262% | |
| 2025-02-21 | 18.44 | 18.44 | 18.43 | 18.43 | 0.000% | 10,728 | -14.216% | |
| 2025-02-20 | 18.49 | 18.58 | 18.43 | 18.43 | -0.163% | 21,385 | -14.216% | |
| 2025-02-19 | 18.46 | 18.46 | 18.46 | 18.46 | -0.646% | 15,574 | -14.355% | |
| 2025-02-18 | 18.70 | 18.70 | 18.55 | 18.58 | -1.223% | 17,641 | -14.909% | |
| 2025-02-14 | 18.87 | 18.87 | 18.81 | 18.81 | -0.581% | 13,435 | -15.949% | |
| 2025-02-13 | 18.92 | 18.92 | 18.92 | 18.92 | +0.692% | 14,015 | -16.438% | |
| 2025-02-12 | 18.80 | 18.80 | 18.79 | 18.79 | +0.053% | 15,157 | -15.859% | |
| 2025-02-11 | 18.78 | 18.78 | 18.78 | 18.78 | -0.949% | 5,512 | -15.815% | |
| 2025-02-10 | 18.97 | 18.97 | 18.96 | 18.96 | +0.744% | 6,061 | -16.614% | |
| 2025-02-07 | 18.82 | 18.82 | 18.82 | 18.82 | -0.947% | 6,678 | -15.994% | |
| 2025-02-06 | 19.00 | 19.00 | 19.00 | 19.00 | -0.053% | 8,360 | -16.789% | |
| 2025-02-05 | 19.01 | 19.01 | 19.01 | 19.01 | +1.658% | 7,152 | -16.833% | |
| 2025-02-04 | 18.70 | 18.70 | 18.70 | 18.70 | +0.592% | 10,530 | -15.455% | |
| 2025-02-03 | 18.57 | 18.59 | 18.52 | 18.59 | -2.003% | 8,814 | -14.954% | |
| 2025-01-30 | 18.97 | 18.97 | 18.97 | 18.97 | +1.770% | 8,871 | -16.658% | |
| 2025-01-29 | 18.77 | 18.77 | 18.64 | 18.64 | -2.101% | 21,307 | -15.182% | |
| 2025-01-28 | 19.04 | 19.04 | 19.04 | 19.04 | -0.262% | 7,960 | -16.964% | |
| 2025-01-27 | 18.83 | 19.09 | 18.83 | 19.09 | +1.273% | 23,360 | -17.182% | |
| 2025-01-24 | 18.70 | 18.85 | 18.70 | 18.85 | +1.290% | 14,891 | -16.127% | |
| 2025-01-23 | 18.53 | 18.66 | 18.53 | 18.61 | -1.326% | 16,458 | -15.046% | |
| 2025-01-21 | 18.72 | 18.86 | 18.72 | 18.86 | +3.569% | 32,820 | -16.172% | |
| 2025-01-15 | 18.31 | 18.31 | 18.19 | 18.21 | +1.675% | 29,482 | -13.180% | |
| 2025-01-14 | 17.85 | 17.91 | 17.85 | 17.91 | +0.618% | 26,167 | -11.725% | |
| 2025-01-13 | 17.54 | 17.85 | 17.54 | 17.80 | -0.614% | 103,896 | -11.180% | |
| 2025-01-10 | 18.05 | 18.05 | 17.91 | 17.91 | -2.024% | 50,742 | -11.725% | |
| 2025-01-08 | 18.28 | 18.28 | 18.28 | 18.28 | +0.110% | 23,889 | -13.512% | |
| 2025-01-07 | 18.49 | 18.49 | 18.26 | 18.26 | -2.872% | 28,021 | -13.417% | |
| 2025-01-06 | 18.80 | 18.80 | 18.80 | 18.80 | -0.159% | 12,261 | -15.904% | |
| 2025-01-03 | 18.80 | 18.88 | 18.80 | 18.83 | +0.427% | 12,881 | -16.038% | |
| 2025-01-02 | 18.25 | 18.75 | 18.25 | 18.75 | +3.936% | 16,330 | -15.680% | |
| 2024-12-31 | 18.15 | 18.16 | 18.01 | 18.04 | +0.222% | 318,215 | -12.361% | |
| 2024-12-30 | 17.94 | 18.04 | 17.90 | 18.00 | +0.615% | 119,908 | -12.167% | |
| 2024-12-27 | 17.85 | 17.95 | 17.68 | 17.89 | -1.541% | 59,856 | -11.627% | Div $0.297 |
| 2024-12-26 | 18.45 | 18.46 | 18.14 | 18.17 | -1.304% | 56,433 | -12.988% | |
| 2024-12-24 | 18.52 | 18.52 | 18.41 | 18.41 | -1.340% | 20,962 | -14.123% | |
| 2024-12-23 | 18.66 | 18.66 | 18.66 | 18.66 | -1.218% | 15,511 | -15.273% | |
| 2024-12-20 | 18.91 | 18.95 | 18.77 | 18.89 | +0.479% | 28,332 | -16.305% | |
| 2024-12-19 | 18.68 | 18.80 | 18.68 | 18.80 | -0.239% | 45,581 | -15.904% | |
| 2024-12-18 | 19.06 | 19.06 | 18.66 | 18.84 | -0.920% | 78,835 | -16.105% | |
| 2024-12-17 | 18.76 | 19.02 | 18.76 | 19.02 | +1.170% | 39,594 | -16.877% | |
| 2024-12-16 | 18.55 | 18.81 | 18.46 | 18.80 | +0.106% | 67,691 | -15.904% | |
| 2024-12-13 | 18.82 | 18.82 | 18.74 | 18.78 | -2.543% | 19,946 | -15.815% | |
| 2024-12-12 | 19.18 | 19.32 | 19.13 | 19.27 | +0.104% | 25,826 | -17.955% | |
| 2024-12-11 | 19.19 | 19.26 | 19.17 | 19.25 | 0.000% | 36,786 | -17.870% | |
| 2024-12-10 | 19.23 | 19.36 | 19.19 | 19.25 | +0.156% | 45,376 | -17.870% | |
| 2024-12-09 | 19.17 | 19.25 | 19.16 | 19.22 | +0.523% | 41,286 | -17.742% | |
| 2024-12-06 | 19.23 | 19.23 | 19.10 | 19.12 | -1.138% | 21,856 | -17.312% | |
| 2024-12-05 | 19.32 | 19.34 | 19.32 | 19.34 | +0.207% | 10,677 | -18.252% | |
| 2024-12-04 | 19.44 | 19.44 | 19.27 | 19.30 | -0.413% | 23,340 | -18.083% | |
| 2024-12-03 | 19.38 | 19.38 | 19.38 | 19.38 | -0.666% | 13,008 | -18.421% | |
| 2024-12-02 | 19.53 | 19.53 | 19.51 | 19.51 | +1.986% | 12,859 | -18.965% | |
| 2024-11-27 | 19.41 | 19.41 | 19.13 | 19.13 | -0.572% | 8,884 | -17.355% | |
| 2024-11-26 | 19.24 | 19.24 | 19.23 | 19.24 | -0.978% | 10,161 | -17.827% | |
| 2024-11-25 | 19.84 | 19.84 | 19.43 | 19.43 | +0.517% | 11,056 | -18.631% | |
| 2024-11-22 | 19.38 | 19.38 | 19.29 | 19.33 | +0.887% | 8,984 | -18.210% | |
| 2024-11-20 | 19.19 | 19.19 | 19.15 | 19.16 | -0.468% | 17,935 | -17.484% | |
| 2024-11-19 | 19.19 | 19.28 | 19.15 | 19.25 | +0.208% | 36,187 | -17.870% | |
| 2024-11-18 | 19.22 | 19.31 | 19.21 | 19.21 | -0.052% | 10,275 | -17.699% | |
| 2024-11-15 | 19.30 | 19.30 | 19.21 | 19.22 | -0.620% | 8,837 | -17.742% | |
| 2024-11-14 | 19.20 | 19.34 | 19.20 | 19.34 | +0.729% | 26,305 | -18.252% | |
| 2024-11-13 | 19.35 | 19.35 | 19.20 | 19.20 | 0.000% | 22,727 | -17.656% |