MGRD
Affiliated Managers Group, Inc. 4.200% Junior Subordinated Notes due 2061
stockNYSEStructured Product
Market OpenOct 2, 2026
14.26USD0.000%(0.00)8,952
MGRD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.30 | 14.35 | 14.19 | 14.26 | +0.112% | 18,473 | 0.000% |
| 2026-10-01 | 14.15 | 14.28 | 14.06 | 14.24 | -0.181% | 10,433 | +0.112% |
| 2026-09-30 | 14.34 | 14.34 | 14.17 | 14.27 | -0.070% | 16,901 | -0.070% |
| 2026-09-29 | 14.34 | 14.47 | 14.25 | 14.28 | -1.914% | 16,945 | -0.140% |
| 2026-09-28 | 14.62 | 14.62 | 14.45 | 14.56 | -0.147% | 12,567 | -2.051% |
| 2026-09-25 | 14.52 | 14.65 | 14.52 | 14.58 | +0.069% | 22,957 | -2.195% |
| 2026-09-24 | 14.63 | 14.69 | 14.48 | 14.57 | -0.205% | 335,637 | -2.128% |
| 2026-09-23 | 14.45 | 14.64 | 14.36 | 14.60 | +0.069% | 72,111 | -2.329% |
| 2026-09-22 | 14.55 | 14.59 | 14.50 | 14.59 | +0.434% | 2,279 | -2.262% |
| 2026-09-21 | 14.74 | 14.74 | 14.53 | 14.53 | +0.117% | 5,594 | -1.838% |
| 2026-09-18 | 14.48 | 14.71 | 14.48 | 14.51 | -0.138% | 3,257 | -1.723% |
| 2026-09-17 | 14.54 | 14.58 | 14.44 | 14.53 | +0.484% | 4,817 | -1.858% |
| 2026-09-16 | 14.34 | 14.60 | 14.34 | 14.46 | +0.556% | 17,598 | -1.383% |
| 2026-09-15 | 14.38 | 14.45 | 14.36 | 14.38 | -0.719% | 14,260 | -0.834% |
| 2026-09-14 | 14.44 | 14.52 | 14.44 | 14.48 | -0.384% | 4,476 | -1.547% |
| 2026-09-11 | 14.47 | 14.59 | 14.46 | 14.54 | +0.623% | 211,507 | -1.926% |
| 2026-09-10 | 14.40 | 14.49 | 14.36 | 14.45 | -0.687% | 8,130 | -1.315% |
| 2026-09-09 | 14.49 | 14.60 | 14.45 | 14.55 | -0.069% | 3,699 | -1.993% |
| 2026-09-08 | 14.55 | 14.60 | 14.52 | 14.56 | -0.274% | 7,645 | -2.060% |
| 2026-09-04 | 14.56 | 14.64 | 14.56 | 14.60 | -0.068% | 85,149 | -2.329% |
| 2026-09-03 | 14.50 | 14.67 | 14.50 | 14.61 | +0.933% | 147,343 | -2.396% |
| 2026-09-02 | 14.55 | 14.55 | 14.41 | 14.47 | -0.104% | 5,730 | -1.485% |
| 2026-09-01 | 14.59 | 14.59 | 14.42 | 14.49 | -0.685% | 13,301 | -1.587% |
| 2026-08-31 | 14.62 | 14.71 | 14.55 | 14.59 | -0.410% | 10,303 | -2.262% |
| 2026-08-28 | 14.69 | 14.75 | 14.59 | 14.65 | -0.340% | 7,643 | -2.662% |
| 2026-08-27 | 14.72 | 14.75 | 14.63 | 14.70 | 0.000% | 2,559 | -2.993% |
| 2026-08-26 | 14.72 | 14.72 | 14.68 | 14.70 | -0.271% | 3,951 | -2.993% |
| 2026-08-25 | 14.82 | 14.82 | 14.65 | 14.74 | +0.272% | 17,103 | -3.256% |
| 2026-08-24 | 14.81 | 14.81 | 14.63 | 14.70 | +0.341% | 2,265 | -2.993% |
| 2026-08-21 | 14.70 | 14.70 | 14.58 | 14.65 | -0.408% | 11,593 | -2.662% |
| 2026-08-20 | 14.65 | 14.71 | 14.61 | 14.71 | -0.271% | 11,122 | -3.059% |
| 2026-08-19 | 14.73 | 14.75 | 14.67 | 14.75 | +0.477% | 15,197 | -3.322% |
| 2026-08-18 | 14.71 | 14.73 | 14.66 | 14.68 | -0.878% | 17,867 | -2.861% |
| 2026-08-17 | 14.83 | 14.86 | 14.81 | 14.81 | -0.737% | 2,396 | -3.714% |
| 2026-08-14 | 14.93 | 14.94 | 14.89 | 14.92 | -0.067% | 3,425 | -4.424% |
| 2026-08-13 | 14.89 | 14.93 | 14.89 | 14.93 | +0.471% | 2,952 | -4.488% |
| 2026-08-12 | 14.94 | 14.94 | 14.82 | 14.86 | +0.067% | 5,209 | -4.038% |
| 2026-08-11 | 14.79 | 14.89 | 14.72 | 14.85 | -0.067% | 4,728 | -3.973% |
| 2026-08-10 | 14.96 | 14.96 | 14.82 | 14.86 | -0.801% | 11,206 | -4.038% |
| 2026-08-07 | 15.00 | 15.02 | 14.96 | 14.98 | -0.067% | 8,090 | -4.806% |
| 2026-08-06 | 15.03 | 15.05 | 14.97 | 14.99 | -0.332% | 20,411 | -4.870% |
| 2026-08-05 | 15.04 | 15.05 | 15.00 | 15.04 | +0.033% | 12,970 | -5.186% |
| 2026-08-04 | 15.04 | 15.05 | 14.96 | 15.04 | +0.167% | 5,155 | -5.155% |
| 2026-08-03 | 15.02 | 15.04 | 14.96 | 15.01 | -0.067% | 2,987 | -4.997% |
| 2026-07-31 | 15.01 | 15.06 | 15.00 | 15.02 | +0.133% | 62,593 | -5.060% |
| 2026-07-30 | 15.01 | 15.06 | 15.00 | 15.00 | +0.402% | 4,950 | -4.933% |
| 2026-07-29 | 14.98 | 15.06 | 14.90 | 14.94 | -0.863% | 7,875 | -4.552% |
| 2026-07-28 | 14.96 | 15.07 | 14.96 | 15.07 | +0.066% | 7,627 | -5.375% |
| 2026-07-27 | 15.12 | 15.12 | 14.96 | 15.06 | +0.266% | 3,503 | -5.312% |
| 2026-07-24 | 14.93 | 15.02 | 14.92 | 15.02 | +0.200% | 2,729 | -5.060% |
| 2026-07-23 | 14.95 | 15.04 | 14.90 | 14.99 | -0.728% | 30,974 | -4.870% |
| 2026-07-22 | 15.02 | 15.15 | 15.01 | 15.10 | 0.000% | 5,828 | -5.563% |
| 2026-07-21 | 15.08 | 15.14 | 14.96 | 15.10 | -0.330% | 16,270 | -5.563% |
| 2026-07-20 | 15.20 | 15.20 | 15.10 | 15.15 | +0.033% | 5,848 | -5.875% |
| 2026-07-17 | 15.08 | 15.21 | 15.08 | 15.14 | -0.099% | 12,376 | -5.844% |
| 2026-07-16 | 15.23 | 15.26 | 15.02 | 15.16 | -1.109% | 14,680 | -5.937% |
| 2026-07-15 | 14.89 | 15.34 | 14.89 | 15.33 | +2.405% | 75,466 | -6.980% |
| 2026-07-14 | 14.79 | 14.97 | 14.76 | 14.97 | +0.808% | 15,768 | -4.743% |
| 2026-07-13 | 14.75 | 14.91 | 14.74 | 14.85 | +0.338% | 41,313 | -3.973% |
| 2026-07-10 | 14.64 | 14.83 | 14.60 | 14.80 | +1.300% | 41,185 | -3.649% |
| 2026-07-09 | 14.62 | 14.63 | 14.50 | 14.61 | -0.273% | 54,854 | -2.396% |
| 2026-07-08 | 14.61 | 14.65 | 14.60 | 14.65 | -0.543% | 19,784 | -2.662% |
| 2026-07-07 | 14.73 | 14.78 | 14.63 | 14.73 | -0.607% | 5,032 | -3.191% |
| 2026-07-06 | 14.70 | 14.82 | 14.70 | 14.82 | +0.475% | 933 | -3.779% |
| 2026-07-02 | 14.65 | 14.79 | 14.52 | 14.75 | +1.166% | 32,224 | -3.322% |
| 2026-07-01 | 14.47 | 14.66 | 14.47 | 14.58 | +0.830% | 5,154 | -2.195% |
| 2026-06-30 | 14.45 | 14.61 | 14.40 | 14.46 | -1.027% | 48,153 | -1.383% |
| 2026-06-29 | 14.48 | 14.61 | 14.41 | 14.61 | -0.882% | 21,776 | -2.396% |
| 2026-06-26 | 14.70 | 14.79 | 14.70 | 14.74 | -0.338% | 18,422 | -3.256% |
| 2026-06-25 | 14.85 | 14.85 | 14.70 | 14.79 | -0.404% | 10,276 | -3.584% |
| 2026-06-24 | 14.88 | 14.90 | 14.80 | 14.85 | -0.336% | 16,126 | -3.973% |
| 2026-06-23 | 14.88 | 14.90 | 14.84 | 14.90 | -0.067% | 10,344 | -4.295% |
| 2026-06-22 | 15.00 | 15.04 | 14.90 | 14.91 | -0.765% | 4,742 | -4.359% |
| 2026-06-18 | 15.02 | 15.04 | 14.96 | 15.03 | -0.166% | 48,216 | -5.092% |
| 2026-06-17 | 15.10 | 15.10 | 15.00 | 15.05 | -0.397% | 7,489 | -5.249% |
| 2026-06-16 | 14.99 | 15.16 | 14.96 | 15.11 | +0.733% | 14,254 | -5.625% |
| 2026-06-15 | 15.03 | 15.10 | 14.96 | 15.00 | 0.000% | 13,396 | -4.933% |
| 2026-06-12 | 15.07 | 15.07 | 14.99 | 15.00 | +0.067% | 1,342 | -4.933% |
| 2026-06-11 | 14.89 | 15.01 | 14.89 | 14.99 | +0.402% | 5,655 | -4.870% |
| 2026-06-10 | 14.88 | 14.95 | 14.84 | 14.93 | +0.134% | 19,926 | -4.488% |
| 2026-06-09 | 14.84 | 14.91 | 14.81 | 14.91 | +0.134% | 35,604 | -4.359% |
| 2026-06-08 | 15.00 | 15.00 | 14.83 | 14.89 | -0.733% | 12,110 | -4.231% |
| 2026-06-05 | 15.13 | 15.13 | 14.92 | 15.00 | -0.925% | 6,220 | -4.933% |
| 2026-06-04 | 15.16 | 15.21 | 15.10 | 15.14 | -0.460% | 13,367 | -5.812% |
| 2026-06-03 | 15.16 | 15.21 | 15.10 | 15.21 | +0.264% | 28,087 | -6.246% |
| 2026-06-02 | 15.07 | 15.22 | 15.07 | 15.17 | +0.198% | 58,778 | -5.999% |
| 2026-06-01 | 14.95 | 15.15 | 14.95 | 15.14 | +0.464% | 19,073 | -5.812% |
| 2026-05-29 | 14.95 | 15.07 | 14.91 | 15.07 | +0.333% | 87,863 | -5.375% |
| 2026-05-28 | 15.00 | 15.08 | 14.95 | 15.02 | -0.199% | 6,195 | -5.060% |
| 2026-05-27 | 14.95 | 15.10 | 14.95 | 15.05 | +0.066% | 2,184 | -5.249% |
| 2026-05-26 | 15.06 | 15.07 | 14.95 | 15.04 | +0.334% | 1,226 | -5.186% |
| 2026-05-22 | 14.94 | 15.00 | 14.86 | 14.99 | +0.402% | 8,384 | -4.870% |
| 2026-05-21 | 14.91 | 15.05 | 14.91 | 14.93 | -0.863% | 11,796 | -4.488% |
| 2026-05-20 | 14.94 | 15.08 | 14.94 | 15.06 | +0.433% | 7,831 | -5.312% |
| 2026-05-19 | 15.00 | 15.02 | 14.95 | 14.99 | -0.761% | 3,977 | -4.902% |
| 2026-05-18 | 15.15 | 15.15 | 15.10 | 15.11 | +0.066% | 1,612 | -5.625% |
| 2026-05-15 | 15.17 | 15.17 | 15.06 | 15.10 | -0.918% | 18,354 | -5.563% |
| 2026-05-14 | 15.09 | 15.24 | 15.09 | 15.24 | +0.527% | 4,523 | -6.430% |
| 2026-05-13 | 15.15 | 15.18 | 15.01 | 15.16 | -0.066% | 18,784 | -5.937% |
| 2026-05-12 | 15.16 | 15.19 | 15.07 | 15.17 | -0.132% | 10,671 | -5.999% |
| 2026-05-11 | 15.17 | 15.21 | 15.14 | 15.19 | +0.264% | 3,652 | -6.122% |
| 2026-05-08 | 15.08 | 15.21 | 15.06 | 15.15 | +0.464% | 16,745 | -5.875% |
| 2026-05-07 | 15.12 | 15.12 | 15.04 | 15.08 | -0.396% | 4,442 | -5.438% |
| 2026-05-06 | 15.07 | 15.14 | 15.05 | 15.14 | +0.799% | 9,223 | -5.812% |
| 2026-05-05 | 15.03 | 15.05 | 14.99 | 15.02 | -0.464% | 10,925 | -5.060% |
| 2026-05-04 | 15.15 | 15.15 | 14.95 | 15.09 | -0.462% | 2,595 | -5.500% |
| 2026-05-01 | 15.01 | 15.17 | 15.01 | 15.16 | +0.664% | 2,900 | -5.937% |
| 2026-04-30 | 15.05 | 15.06 | 14.99 | 15.06 | +0.668% | 2,710 | -5.312% |
| 2026-04-29 | 15.00 | 15.00 | 14.95 | 14.96 | -0.466% | 2,610 | -4.679% |
| 2026-04-28 | 15.05 | 15.05 | 15.00 | 15.03 | -0.332% | 2,841 | -5.123% |
| 2026-04-27 | 15.09 | 15.09 | 14.92 | 15.08 | -0.066% | 3,446 | -5.438% |
| 2026-04-24 | 14.98 | 15.09 | 14.98 | 15.09 | +0.869% | 6,308 | -5.500% |
| 2026-04-23 | 14.92 | 14.99 | 14.85 | 14.96 | -0.200% | 7,168 | -4.679% |
| 2026-04-22 | 15.02 | 15.02 | 14.91 | 14.99 | +0.469% | 1,885 | -4.870% |
| 2026-04-21 | 14.92 | 15.04 | 14.90 | 14.92 | -0.334% | 13,957 | -4.424% |
| 2026-04-20 | 15.00 | 15.01 | 14.94 | 14.97 | -0.565% | 3,332 | -4.743% |
| 2026-04-17 | 15.08 | 15.14 | 15.00 | 15.05 | +0.770% | 6,179 | -5.281% |
| 2026-04-16 | 15.26 | 15.26 | 14.93 | 14.94 | -0.994% | 6,741 | -4.552% |
| 2026-04-15 | 15.04 | 15.14 | 15.01 | 15.09 | +0.332% | 7,689 | -5.500% |
| 2026-04-14 | 14.91 | 15.04 | 14.84 | 15.04 | +1.211% | 10,481 | -5.186% |
| 2026-04-13 | 14.70 | 14.87 | 14.70 | 14.86 | +0.541% | 14,983 | -4.038% |
| 2026-04-10 | 14.76 | 14.87 | 14.74 | 14.78 | -0.135% | 3,291 | -3.518% |
| 2026-04-09 | 14.66 | 14.88 | 14.66 | 14.80 | +0.407% | 8,081 | -3.649% |
| 2026-04-08 | 14.70 | 15.00 | 14.63 | 14.74 | +1.515% | 11,265 | -3.256% |
| 2026-04-07 | 14.56 | 14.60 | 14.40 | 14.52 | -0.752% | 11,247 | -1.791% |
| 2026-04-06 | 14.74 | 14.74 | 14.51 | 14.63 | -0.746% | 36,103 | -2.529% |
| 2026-04-02 | 14.56 | 14.74 | 14.56 | 14.74 | +0.477% | 13,696 | -3.256% |
| 2026-04-01 | 14.62 | 14.77 | 14.55 | 14.67 | +0.342% | 28,770 | -2.795% |
| 2026-03-31 | 14.56 | 14.65 | 14.50 | 14.62 | +0.412% | 10,411 | -2.462% |
| 2026-03-30 | 14.56 | 14.70 | 14.49 | 14.56 | +0.069% | 11,812 | -2.060% |
| 2026-03-27 | 14.66 | 14.73 | 14.53 | 14.55 | -2.480% | 9,255 | -1.993% |
| 2026-03-26 | 15.01 | 15.11 | 14.88 | 14.92 | -0.930% | 11,604 | -4.424% |
| 2026-03-25 | 15.08 | 15.08 | 14.96 | 15.06 | +0.803% | 2,520 | -5.312% |
| 2026-03-24 | 14.82 | 14.96 | 14.82 | 14.94 | +0.268% | 8,199 | -4.552% |
| 2026-03-23 | 14.89 | 15.05 | 14.89 | 14.90 | +0.202% | 4,675 | -4.295% |
| 2026-03-20 | 14.99 | 14.99 | 14.81 | 14.87 | -1.196% | 18,388 | -4.102% |
| 2026-03-19 | 15.00 | 15.07 | 14.92 | 15.05 | -0.265% | 7,910 | -5.249% |
| 2026-03-18 | 15.10 | 15.15 | 15.08 | 15.09 | -0.789% | 8,064 | -5.500% |
| 2026-03-17 | 15.10 | 15.21 | 15.10 | 15.21 | +0.728% | 9,909 | -6.246% |
| 2026-03-16 | 15.15 | 15.26 | 15.04 | 15.10 | -0.330% | 13,317 | -5.563% |
| 2026-03-13 | 15.22 | 15.31 | 15.04 | 15.15 | -0.460% | 11,715 | -5.875% |
| 2026-03-12 | 15.22 | 15.30 | 15.18 | 15.22 | -0.262% | 7,893 | -6.307% |
| 2026-03-11 | 15.30 | 15.33 | 15.21 | 15.26 | -0.327% | 18,093 | -6.553% |
| 2026-03-10 | 15.22 | 15.35 | 15.22 | 15.31 | +0.262% | 6,493 | -6.858% |
| 2026-03-09 | 15.38 | 15.38 | 15.16 | 15.27 | -0.909% | 13,678 | -6.614% |
| 2026-03-06 | 15.51 | 15.59 | 15.31 | 15.41 | -1.596% | 14,849 | -7.463% |
| 2026-03-05 | 15.69 | 15.69 | 15.60 | 15.66 | -0.255% | 3,360 | -8.940% |
| 2026-03-04 | 15.57 | 15.73 | 15.57 | 15.70 | +0.448% | 4,841 | -9.172% |
| 2026-03-03 | 15.62 | 15.68 | 15.60 | 15.63 | -0.382% | 10,731 | -8.765% |
| 2026-03-02 | 15.62 | 15.79 | 15.60 | 15.69 | +0.256% | 25,062 | -9.114% |
| 2026-02-27 | 15.75 | 15.80 | 15.53 | 15.65 | -0.949% | 59,215 | -8.882% |
| 2026-02-26 | 15.79 | 15.84 | 15.78 | 15.80 | -0.063% | 8,729 | -9.747% |
| 2026-02-25 | 15.81 | 15.82 | 15.71 | 15.81 | 0.000% | 5,516 | -9.804% |
| 2026-02-24 | 15.65 | 15.81 | 15.65 | 15.81 | +0.701% | 36,097 | -9.804% |
| 2026-02-23 | 15.61 | 15.75 | 15.61 | 15.70 | +0.255% | 38,539 | -9.172% |
| 2026-02-20 | 15.72 | 15.79 | 15.63 | 15.66 | -0.698% | 20,667 | -8.940% |
| 2026-02-19 | 15.73 | 15.81 | 15.70 | 15.77 | -0.316% | 6,031 | -9.575% |
| 2026-02-18 | 15.85 | 15.90 | 15.71 | 15.82 | -0.252% | 7,810 | -9.861% |
| 2026-02-17 | 15.69 | 15.88 | 15.64 | 15.86 | +0.891% | 20,771 | -10.088% |
| 2026-02-13 | 15.65 | 15.74 | 15.56 | 15.72 | +0.319% | 10,242 | -9.288% |
| 2026-02-12 | 15.60 | 15.70 | 15.59 | 15.67 | +0.513% | 9,623 | -8.998% |
| 2026-02-11 | 15.63 | 15.63 | 15.55 | 15.59 | -0.256% | 5,594 | -8.531% |
| 2026-02-10 | 15.56 | 15.68 | 15.56 | 15.63 | +0.450% | 9,431 | -8.765% |
| 2026-02-09 | 15.52 | 15.58 | 15.48 | 15.56 | +0.258% | 6,923 | -8.355% |
| 2026-02-06 | 15.47 | 15.57 | 15.47 | 15.52 | +0.194% | 14,146 | -8.119% |
| 2026-02-05 | 15.50 | 15.55 | 15.44 | 15.49 | -0.386% | 23,237 | -7.941% |
| 2026-02-04 | 15.52 | 15.58 | 15.47 | 15.55 | +0.064% | 4,424 | -8.296% |
| 2026-02-03 | 15.53 | 15.62 | 15.45 | 15.54 | -0.257% | 20,407 | -8.237% |
| 2026-02-02 | 15.62 | 15.62 | 15.52 | 15.58 | +0.387% | 13,788 | -8.472% |
| 2026-01-30 | 15.54 | 15.64 | 15.48 | 15.52 | -0.449% | 15,527 | -8.119% |
| 2026-01-29 | 15.69 | 15.70 | 15.55 | 15.59 | -0.637% | 6,555 | -8.531% |
| 2026-01-28 | 15.68 | 15.69 | 15.61 | 15.69 | -0.191% | 4,512 | -9.114% |
| 2026-01-27 | 15.67 | 15.75 | 15.67 | 15.72 | -0.064% | 6,389 | -9.288% |
| 2026-01-26 | 15.76 | 15.77 | 15.68 | 15.73 | +0.255% | 12,732 | -9.345% |
| 2026-01-23 | 15.71 | 15.75 | 15.66 | 15.69 | -0.318% | 3,455 | -9.114% |
| 2026-01-22 | 15.67 | 15.78 | 15.66 | 15.74 | +0.255% | 4,953 | -9.403% |
| 2026-01-21 | 15.60 | 15.74 | 15.54 | 15.70 | +0.512% | 18,643 | -9.172% |
| 2026-01-20 | 15.53 | 15.65 | 15.52 | 15.62 | -0.762% | 13,807 | -8.707% |
| 2026-01-16 | 15.82 | 15.83 | 15.70 | 15.74 | -0.380% | 8,195 | -9.403% |
| 2026-01-15 | 15.68 | 15.85 | 15.68 | 15.80 | +0.509% | 9,689 | -9.747% |
| 2026-01-14 | 15.53 | 15.72 | 15.53 | 15.72 | +1.093% | 27,237 | -9.288% |
| 2026-01-13 | 15.49 | 15.60 | 15.48 | 15.55 | +0.193% | 14,715 | -8.296% |
| 2026-01-12 | 15.53 | 15.55 | 15.34 | 15.52 | -0.129% | 6,777 | -8.119% |
| 2026-01-09 | 15.42 | 15.54 | 15.41 | 15.54 | +0.648% | 10,424 | -8.237% |
| 2026-01-08 | 15.40 | 15.47 | 15.40 | 15.44 | -0.194% | 6,569 | -7.642% |
| 2026-01-07 | 15.53 | 15.53 | 15.43 | 15.47 | -0.322% | 5,327 | -7.822% |
| 2026-01-06 | 15.54 | 15.55 | 15.44 | 15.52 | -0.385% | 2,342 | -8.119% |
| 2026-01-05 | 15.62 | 15.69 | 15.50 | 15.58 | +0.387% | 12,590 | -8.472% |
| 2026-01-02 | 15.42 | 15.54 | 15.39 | 15.52 | +0.976% | 6,655 | -8.119% |
| 2025-12-31 | 15.27 | 15.37 | 15.27 | 15.37 | +0.196% | 5,064 | -7.222% |
| 2025-12-30 | 15.30 | 15.34 | 15.27 | 15.34 | -0.065% | 7,647 | -7.040% |
| 2025-12-29 | 15.38 | 15.38 | 15.28 | 15.35 | -1.791% | 6,869 | -7.101% |
| 2025-12-26 | 15.65 | 15.65 | 15.59 | 15.63 | +0.064% | 2,972 | -8.765% |
| 2025-12-24 | 15.58 | 15.62 | 15.54 | 15.62 | 0.000% | 6,750 | -8.707% |
| 2025-12-23 | 15.69 | 15.75 | 15.57 | 15.62 | -0.951% | 16,943 | -8.707% |
| 2025-12-22 | 15.83 | 15.83 | 15.70 | 15.77 | -0.379% | 5,115 | -9.575% |
| 2025-12-19 | 15.84 | 15.87 | 15.70 | 15.83 | +0.572% | 4,148 | -9.918% |
| 2025-12-18 | 15.72 | 15.79 | 15.68 | 15.74 | +0.127% | 7,690 | -9.403% |
| 2025-12-17 | 15.85 | 15.85 | 15.70 | 15.72 | -0.820% | 8,295 | -9.288% |
| 2025-12-16 | 15.70 | 15.86 | 15.70 | 15.85 | +0.635% | 18,593 | -10.032% |
| 2025-12-15 | 15.70 | 15.85 | 15.70 | 15.75 | +0.318% | 30,437 | -9.460% |
| 2025-12-12 | 15.65 | 15.81 | 15.55 | 15.70 | -0.507% | 7,840 | -9.172% |
| 2025-12-11 | 15.58 | 15.81 | 15.58 | 15.78 | +1.284% | 18,621 | -9.632% |
| 2025-12-10 | 15.54 | 15.62 | 15.41 | 15.58 | +0.646% | 17,231 | -8.472% |
| 2025-12-09 | 15.34 | 15.50 | 15.34 | 15.48 | +0.913% | 23,187 | -7.881% |
| 2025-12-08 | 15.37 | 15.45 | 15.31 | 15.34 | -0.325% | 15,509 | -7.040% |
| 2025-12-05 | 15.46 | 15.53 | 15.31 | 15.39 | -0.774% | 24,900 | -7.342% |
| 2025-12-04 | 15.59 | 15.59 | 15.47 | 15.51 | -1.021% | 13,331 | -8.059% |
| 2025-12-03 | 15.55 | 15.67 | 15.43 | 15.67 | +0.642% | 4,422 | -8.998% |
| 2025-12-02 | 15.60 | 15.65 | 15.49 | 15.57 | -0.192% | 12,093 | -8.414% |
| 2025-12-01 | 15.56 | 15.69 | 15.54 | 15.60 | -0.763% | 10,849 | -8.590% |
| 2025-11-28 | 15.66 | 15.76 | 15.62 | 15.72 | +0.191% | 5,095 | -9.288% |
| 2025-11-26 | 15.65 | 15.74 | 15.60 | 15.69 | +0.128% | 15,787 | -9.114% |
| 2025-11-25 | 15.66 | 15.70 | 15.60 | 15.67 | +0.128% | 6,010 | -8.998% |
| 2025-11-24 | 15.60 | 15.70 | 15.56 | 15.65 | +0.321% | 8,118 | -8.882% |
| 2025-11-21 | 15.46 | 15.64 | 15.42 | 15.60 | +0.710% | 19,201 | -8.590% |
| 2025-11-20 | 15.60 | 15.70 | 15.36 | 15.49 | -0.705% | 13,455 | -7.941% |
| 2025-11-19 | 15.59 | 15.60 | 15.47 | 15.60 | +0.128% | 14,794 | -8.590% |
| 2025-11-18 | 15.47 | 15.62 | 15.38 | 15.58 | 0.000% | 15,212 | -8.472% |
| 2025-11-17 | 15.64 | 15.67 | 15.42 | 15.58 | -1.017% | 16,091 | -8.472% |
| 2025-11-14 | 15.66 | 15.74 | 15.58 | 15.74 | +0.575% | 8,926 | -9.403% |
| 2025-11-13 | 15.77 | 15.77 | 15.47 | 15.65 | -1.942% | 100,849 | -8.882% |
| 2025-11-12 | 15.92 | 15.97 | 15.85 | 15.96 | +0.063% | 12,123 | -10.652% |
| 2025-11-11 | 15.87 | 15.95 | 15.83 | 15.95 | +0.251% | 7,405 | -10.596% |
| 2025-11-10 | 15.90 | 15.92 | 15.90 | 15.91 | +0.126% | 3,410 | -10.371% |
| 2025-11-07 | 15.90 | 15.90 | 15.58 | 15.89 | 0.000% | 7,423 | -10.258% |
| 2025-11-06 | 15.82 | 15.90 | 15.78 | 15.89 | +0.189% | 3,795 | -10.258% |
| 2025-11-05 | 15.66 | 15.89 | 15.66 | 15.86 | +0.126% | 7,108 | -10.088% |
| 2025-11-04 | 15.83 | 15.91 | 15.71 | 15.84 | -1.000% | 9,381 | -9.975% |
| 2025-11-03 | 15.86 | 16.06 | 15.70 | 16.00 | -0.249% | 6,602 | -10.875% |
| 2025-10-31 | 15.95 | 16.04 | 15.80 | 16.04 | 0.000% | 4,081 | -11.097% |
| 2025-10-30 | 16.02 | 16.14 | 15.90 | 16.04 | -0.681% | 10,561 | -11.097% |
| 2025-10-29 | 16.22 | 16.22 | 16.10 | 16.15 | -0.370% | 2,176 | -11.703% |
| 2025-10-28 | 16.20 | 16.26 | 16.20 | 16.21 | +0.309% | 6,499 | -12.030% |
| 2025-10-27 | 16.19 | 16.24 | 16.16 | 16.16 | +0.248% | 2,199 | -11.757% |
| 2025-10-24 | 16.07 | 16.14 | 16.07 | 16.12 | +0.186% | 2,746 | -11.538% |
| 2025-10-23 | 16.00 | 16.12 | 16.00 | 16.09 | -0.433% | 4,352 | -11.374% |
| 2025-10-22 | 16.18 | 16.18 | 15.91 | 16.16 | -0.185% | 7,615 | -11.757% |
| 2025-10-21 | 16.16 | 16.24 | 16.16 | 16.19 | +0.062% | 3,552 | -11.921% |
| 2025-10-20 | 16.10 | 16.18 | 16.07 | 16.18 | +0.936% | 5,206 | -11.867% |
| 2025-10-17 | 16.01 | 16.03 | 16.01 | 16.03 | +0.502% | 3,581 | -11.042% |
| 2025-10-16 | 16.03 | 16.03 | 15.90 | 15.95 | -0.188% | 6,127 | -10.596% |
| 2025-10-15 | 15.87 | 16.01 | 15.80 | 15.98 | +0.884% | 11,169 | -10.763% |
| 2025-10-14 | 15.61 | 15.86 | 15.61 | 15.84 | -0.252% | 4,060 | -9.975% |
| 2025-10-13 | 15.82 | 15.89 | 15.76 | 15.88 | +0.634% | 4,550 | -10.202% |
| 2025-10-10 | 15.88 | 16.06 | 15.65 | 15.78 | -0.442% | 14,207 | -9.632% |
| 2025-10-09 | 16.03 | 16.03 | 15.79 | 15.85 | -0.751% | 10,868 | -10.032% |
| 2025-10-08 | 16.04 | 16.04 | 15.91 | 15.97 | -0.312% | 7,028 | -10.708% |
| 2025-10-07 | 16.01 | 16.05 | 15.97 | 16.02 | -0.062% | 8,335 | -10.986% |
| 2025-10-06 | 16.06 | 16.12 | 16.01 | 16.03 | -0.558% | 4,650 | -11.042% |
| 2025-10-03 | 16.11 | 16.21 | 16.11 | 16.12 | -0.186% | 5,276 | -11.538% |
| 2025-10-02 | 16.25 | 16.32 | 16.11 | 16.15 | -0.859% | 11,633 | -11.703% |
| 2025-10-01 | 16.04 | 16.29 | 16.04 | 16.29 | +1.306% | 9,650 | -12.462% |
| 2025-09-30 | 16.11 | 16.24 | 15.94 | 16.08 | -1.107% | 32,703 | -11.318% |
| 2025-09-29 | 16.20 | 16.32 | 16.19 | 16.26 | -1.989% | 5,054 | -12.300% |
| 2025-09-26 | 16.50 | 16.61 | 16.46 | 16.59 | +0.302% | 6,333 | -14.045% |
| 2025-09-25 | 16.51 | 16.57 | 16.51 | 16.54 | +0.182% | 3,337 | -13.785% |
| 2025-09-24 | 16.69 | 16.69 | 16.33 | 16.51 | -0.242% | 6,868 | -13.628% |
| 2025-09-23 | 16.60 | 16.68 | 16.50 | 16.55 | -0.779% | 4,658 | -13.837% |
| 2025-09-22 | 16.61 | 16.68 | 16.58 | 16.68 | +0.180% | 2,598 | -14.508% |
| 2025-09-19 | 16.63 | 16.65 | 16.55 | 16.65 | -0.060% | 1,823 | -14.354% |
| 2025-09-18 | 16.94 | 16.94 | 16.61 | 16.66 | -1.069% | 4,496 | -14.406% |
| 2025-09-17 | 16.79 | 16.84 | 16.60 | 16.84 | +0.358% | 5,790 | -15.321% |
| 2025-09-16 | 16.66 | 16.79 | 16.63 | 16.78 | +0.539% | 3,423 | -15.018% |
| 2025-09-15 | 16.61 | 16.69 | 16.60 | 16.69 | +0.240% | 3,677 | -14.560% |
| 2025-09-12 | 16.77 | 16.77 | 16.65 | 16.65 | -0.299% | 2,391 | -14.354% |
| 2025-09-11 | 16.56 | 16.89 | 16.56 | 16.70 | +0.906% | 7,381 | -14.611% |
| 2025-09-10 | 16.54 | 16.59 | 16.50 | 16.55 | +0.303% | 2,736 | -13.837% |
| 2025-09-09 | 16.57 | 16.59 | 16.41 | 16.50 | -1.198% | 10,524 | -13.576% |
| 2025-09-08 | 16.54 | 16.71 | 16.47 | 16.70 | +0.724% | 8,052 | -14.611% |
| 2025-09-05 | 16.49 | 16.60 | 16.34 | 16.58 | +1.098% | 7,702 | -13.993% |
| 2025-09-04 | 16.30 | 16.40 | 16.12 | 16.40 | +0.861% | 4,288 | -13.049% |
| 2025-09-03 | 16.14 | 16.40 | 16.14 | 16.26 | +0.806% | 3,726 | -12.300% |
| 2025-09-02 | 16.15 | 16.18 | 16.10 | 16.13 | -0.616% | 3,656 | -11.593% |
| 2025-08-29 | 16.21 | 16.30 | 16.15 | 16.23 | -0.368% | 3,485 | -12.138% |
| 2025-08-28 | 16.21 | 16.30 | 16.20 | 16.29 | +0.680% | 3,689 | -12.462% |
| 2025-08-27 | 16.17 | 16.18 | 16.08 | 16.18 | -0.736% | 5,266 | -11.867% |
| 2025-08-26 | 16.15 | 16.30 | 16.05 | 16.30 | +0.804% | 5,072 | -12.515% |
| 2025-08-25 | 16.33 | 16.33 | 16.15 | 16.17 | -0.980% | 4,250 | -11.812% |
| 2025-08-22 | 16.12 | 16.36 | 16.12 | 16.33 | +1.115% | 4,809 | -12.676% |
| 2025-08-21 | 16.16 | 16.16 | 16.05 | 16.15 | -0.247% | 5,880 | -11.703% |
| 2025-08-20 | 16.11 | 16.19 | 15.97 | 16.19 | +0.998% | 4,833 | -11.921% |
| 2025-08-19 | 15.90 | 16.04 | 15.85 | 16.03 | +0.313% | 11,755 | -11.042% |
| 2025-08-18 | 15.80 | 16.00 | 15.80 | 15.98 | +0.703% | 15,749 | -10.763% |
| 2025-08-15 | 15.88 | 15.88 | 15.75 | 15.87 | -0.323% | 13,078 | -10.136% |
| 2025-08-14 | 15.75 | 15.92 | 15.75 | 15.92 | +0.252% | 6,912 | -10.427% |
| 2025-08-13 | 15.73 | 15.90 | 15.73 | 15.88 | +1.276% | 5,211 | -10.202% |
| 2025-08-12 | 15.58 | 15.68 | 15.52 | 15.68 | +0.384% | 3,114 | -9.056% |
| 2025-08-11 | 15.62 | 15.65 | 15.58 | 15.62 | -0.064% | 3,214 | -8.707% |
| 2025-08-08 | 15.58 | 15.64 | 15.54 | 15.63 | +0.579% | 54,002 | -8.765% |
| 2025-08-07 | 15.67 | 15.71 | 15.51 | 15.54 | -0.639% | 21,029 | -8.237% |
| 2025-08-06 | 15.64 | 15.64 | 15.54 | 15.64 | -0.446% | 16,865 | -8.824% |
| 2025-08-05 | 15.65 | 15.72 | 15.52 | 15.71 | +0.191% | 7,729 | -9.230% |
| 2025-08-04 | 15.45 | 15.71 | 15.44 | 15.68 | +0.771% | 14,552 | -9.056% |
| 2025-08-01 | 15.55 | 15.56 | 15.42 | 15.56 | +0.258% | 10,482 | -8.355% |
| 2025-07-31 | 15.55 | 15.63 | 15.48 | 15.52 | -0.831% | 69,365 | -8.119% |
| 2025-07-30 | 15.65 | 15.65 | 15.51 | 15.65 | -0.191% | 3,885 | -8.882% |
| 2025-07-29 | 15.56 | 15.72 | 15.56 | 15.68 | +0.706% | 5,019 | -9.056% |
| 2025-07-28 | 15.60 | 15.60 | 15.47 | 15.57 | -0.511% | 11,373 | -8.414% |
| 2025-07-25 | 15.54 | 15.66 | 15.45 | 15.65 | +0.708% | 6,644 | -8.882% |
| 2025-07-24 | 15.57 | 15.57 | 15.45 | 15.54 | -0.321% | 5,438 | -8.237% |
| 2025-07-23 | 15.69 | 15.69 | 15.39 | 15.59 | 0.000% | 25,011 | -8.531% |
| 2025-07-22 | 15.61 | 15.62 | 15.49 | 15.59 | -0.383% | 10,598 | -8.531% |
| 2025-07-21 | 15.69 | 15.74 | 15.57 | 15.65 | -0.128% | 8,845 | -8.882% |
| 2025-07-18 | 15.59 | 15.67 | 15.56 | 15.67 | +0.128% | 5,330 | -8.998% |
| 2025-07-17 | 15.49 | 15.65 | 15.36 | 15.65 | +0.968% | 8,078 | -8.882% |
| 2025-07-16 | 15.47 | 15.53 | 15.29 | 15.50 | +0.454% | 7,406 | -8.000% |
| 2025-07-15 | 15.65 | 15.65 | 15.40 | 15.43 | -1.343% | 5,711 | -7.583% |
| 2025-07-14 | 15.62 | 15.64 | 15.49 | 15.64 | -0.191% | 12,881 | -8.824% |
| 2025-07-11 | 15.61 | 15.70 | 15.59 | 15.67 | -0.318% | 5,006 | -8.998% |
| 2025-07-10 | 15.41 | 15.72 | 15.41 | 15.72 | +1.485% | 6,752 | -9.288% |
| 2025-07-09 | 15.46 | 15.49 | 15.28 | 15.49 | +0.912% | 3,808 | -7.941% |
| 2025-07-08 | 15.18 | 15.36 | 15.18 | 15.35 | -0.065% | 2,701 | -7.101% |
| 2025-07-07 | 15.43 | 15.43 | 15.25 | 15.36 | -0.454% | 8,590 | -7.161% |
| 2025-07-03 | 15.37 | 15.43 | 15.37 | 15.43 | +0.587% | 1,613 | -7.583% |
| 2025-07-02 | 15.28 | 15.35 | 15.24 | 15.34 | +0.656% | 2,011 | -7.040% |
| 2025-07-01 | 15.24 | 15.27 | 15.17 | 15.24 | +0.927% | 3,986 | -6.430% |
| 2025-06-30 | 15.22 | 15.32 | 15.08 | 15.10 | 0.000% | 14,779 | -5.563% |
| 2025-06-27 | 15.20 | 15.25 | 15.10 | 15.10 | -2.139% | 7,700 | -5.563% |
| 2025-06-26 | 15.32 | 15.44 | 15.32 | 15.43 | +0.850% | 12,114 | -7.583% |
| 2025-06-25 | 15.37 | 15.39 | 15.22 | 15.30 | -0.196% | 12,438 | -6.797% |
| 2025-06-24 | 15.17 | 15.33 | 15.17 | 15.33 | +1.121% | 10,051 | -6.980% |
| 2025-06-23 | 15.18 | 15.18 | 15.13 | 15.16 | 0.000% | 2,751 | -5.937% |
| 2025-06-20 | 15.08 | 15.18 | 15.08 | 15.16 | +0.331% | 9,276 | -5.937% |
| 2025-06-18 | 15.10 | 15.12 | 15.00 | 15.11 | +0.265% | 17,153 | -5.625% |
| 2025-06-17 | 15.04 | 15.07 | 14.99 | 15.07 | +0.534% | 12,397 | -5.375% |
| 2025-06-16 | 15.07 | 15.11 | 14.91 | 14.99 | -0.332% | 11,079 | -4.870% |
| 2025-06-13 | 15.04 | 15.05 | 14.92 | 15.04 | -0.331% | 10,462 | -5.186% |
| 2025-06-12 | 15.06 | 15.09 | 15.04 | 15.09 | +0.266% | 10,764 | -5.500% |
| 2025-06-11 | 15.06 | 15.12 | 15.01 | 15.05 | +0.066% | 13,500 | -5.249% |
| 2025-06-10 | 15.00 | 15.05 | 14.99 | 15.04 | +0.067% | 16,220 | -5.186% |
| 2025-06-09 | 14.98 | 15.08 | 14.94 | 15.03 | +0.334% | 12,213 | -5.123% |
| 2025-06-06 | 15.03 | 15.03 | 14.90 | 14.98 | -0.133% | 19,534 | -4.806% |
| 2025-06-05 | 15.07 | 15.08 | 14.96 | 15.00 | -0.067% | 9,318 | -4.933% |
| 2025-06-04 | 14.94 | 15.03 | 14.92 | 15.01 | +0.806% | 9,671 | -4.997% |
| 2025-06-03 | 14.96 | 14.96 | 14.85 | 14.89 | +0.269% | 3,601 | -4.231% |
| 2025-06-02 | 14.80 | 14.94 | 14.61 | 14.85 | +0.542% | 16,724 | -3.973% |
| 2025-05-30 | 14.99 | 15.17 | 14.70 | 14.77 | -1.730% | 60,583 | -3.453% |
| 2025-05-29 | 15.04 | 15.07 | 14.97 | 15.03 | -0.066% | 4,206 | -5.123% |
| 2025-05-28 | 15.06 | 15.14 | 15.02 | 15.04 | -0.661% | 39,273 | -5.186% |
| 2025-05-27 | 15.17 | 15.17 | 15.02 | 15.14 | +0.866% | 2,729 | -5.812% |
| 2025-05-23 | 14.92 | 15.01 | 14.92 | 15.01 | -0.266% | 1,347 | -4.997% |
| 2025-05-22 | 14.85 | 15.18 | 14.85 | 15.05 | -0.199% | 5,580 | -5.249% |
| 2025-05-21 | 15.23 | 15.26 | 14.87 | 15.08 | -1.887% | 13,850 | -5.438% |
| 2025-05-20 | 15.40 | 15.45 | 15.27 | 15.37 | -0.130% | 10,323 | -7.222% |
| 2025-05-19 | 15.20 | 15.39 | 15.20 | 15.39 | +0.130% | 2,278 | -7.342% |
| 2025-05-16 | 15.30 | 15.37 | 15.22 | 15.37 | +0.392% | 8,333 | -7.222% |
| 2025-05-15 | 15.27 | 15.40 | 15.15 | 15.31 | +0.262% | 12,374 | -6.858% |
| 2025-05-14 | 15.36 | 15.36 | 15.20 | 15.27 | -0.586% | 11,856 | -6.614% |
| 2025-05-13 | 15.23 | 15.36 | 15.23 | 15.36 | +0.524% | 10,583 | -7.161% |
| 2025-05-12 | 15.38 | 15.38 | 15.23 | 15.28 | 0.000% | 5,387 | -6.675% |
| 2025-05-09 | 15.23 | 15.31 | 15.12 | 15.28 | -0.131% | 41,469 | -6.675% |
| 2025-05-08 | 15.34 | 15.49 | 15.29 | 15.30 | -0.520% | 4,977 | -6.797% |
| 2025-05-07 | 15.25 | 15.49 | 15.25 | 15.38 | +0.523% | 8,862 | -7.282% |
| 2025-05-06 | 15.25 | 15.30 | 14.99 | 15.30 | +0.262% | 5,253 | -6.797% |
| 2025-05-05 | 15.25 | 15.29 | 15.04 | 15.26 | -0.196% | 16,516 | -6.553% |
| 2025-05-02 | 15.22 | 15.56 | 15.20 | 15.29 | +0.791% | 27,908 | -6.736% |
| 2025-05-01 | 15.34 | 15.39 | 15.07 | 15.17 | -0.785% | 12,453 | -5.999% |
| 2025-04-30 | 15.30 | 15.37 | 15.15 | 15.29 | -0.907% | 9,263 | -6.736% |
| 2025-04-29 | 15.30 | 15.57 | 15.30 | 15.43 | +0.130% | 11,823 | -7.583% |
| 2025-04-28 | 15.44 | 15.48 | 15.22 | 15.41 | +0.130% | 9,656 | -7.463% |
| 2025-04-25 | 15.38 | 15.41 | 15.29 | 15.39 | +0.261% | 6,909 | -7.342% |
| 2025-04-24 | 15.18 | 15.38 | 15.18 | 15.35 | +1.253% | 9,443 | -7.101% |
| 2025-04-23 | 15.21 | 15.34 | 14.96 | 15.16 | +0.932% | 11,274 | -5.937% |
| 2025-04-22 | 14.91 | 15.09 | 14.91 | 15.02 | +1.350% | 2,780 | -5.060% |
| 2025-04-21 | 14.88 | 14.88 | 14.76 | 14.82 | -1.134% | 2,547 | -3.779% |
| 2025-04-17 | 14.98 | 15.05 | 14.97 | 14.99 | +0.604% | 10,152 | -4.870% |
| 2025-04-16 | 14.78 | 15.05 | 14.77 | 14.90 | +0.202% | 14,538 | -4.295% |
| 2025-04-15 | 14.73 | 14.92 | 14.70 | 14.87 | +0.609% | 26,972 | -4.102% |
| 2025-04-14 | 14.91 | 15.11 | 14.62 | 14.78 | 0.000% | 28,285 | -3.518% |