MGRE
Affiliated Managers Group, Inc. 6.750% Junior Subordinated Notes due 2064
stockNYSEStructured Product
At CloseOct 27, 2026 3:59:57 PM EDT
21.25USD0.000%(0.00)27,273
MGRE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-27 | 21.34 | 21.34 | 21.17 | 21.25 | -0.094% | 27,273 | 0.000% |
| 2026-10-26 | 21.39 | 21.39 | 20.86 | 21.27 | 0.000% | 76,871 | -0.094% |
| 2026-10-23 | 21.38 | 21.48 | 21.25 | 21.27 | +0.094% | 23,749 | -0.094% |
| 2026-10-22 | 21.31 | 21.62 | 21.23 | 21.25 | 0.000% | 31,067 | 0.000% |
| 2026-10-21 | 21.42 | 21.47 | 21.21 | 21.25 | -0.141% | 86,690 | 0.000% |
| 2026-10-20 | 21.22 | 21.68 | 21.14 | 21.28 | +0.236% | 68,423 | -0.141% |
| 2026-10-19 | 21.29 | 21.37 | 21.04 | 21.23 | +0.047% | 60,778 | +0.094% |
| 2026-10-16 | 21.17 | 21.35 | 20.74 | 21.22 | +0.664% | 206,740 | +0.141% |
| 2026-10-15 | 20.92 | 21.12 | 20.82 | 21.08 | +1.395% | 59,163 | +0.806% |
| 2026-10-14 | 20.76 | 20.99 | 20.64 | 20.79 | -0.336% | 113,516 | +2.213% |
| 2026-10-13 | 20.86 | 21.28 | 20.82 | 20.86 | -0.334% | 48,797 | +1.870% |
| 2026-10-12 | 21.01 | 21.12 | 20.93 | 20.93 | -0.381% | 21,401 | +1.529% |
| 2026-10-09 | 21.16 | 21.30 | 20.94 | 21.01 | -0.709% | 44,329 | +1.142% |
| 2026-10-08 | 21.26 | 21.30 | 21.06 | 21.16 | -0.470% | 62,920 | +0.425% |
| 2026-10-07 | 21.34 | 21.34 | 21.19 | 21.26 | -0.747% | 28,963 | -0.047% |
| 2026-10-06 | 21.34 | 21.55 | 21.25 | 21.42 | +0.187% | 40,824 | -0.794% |
| 2026-10-05 | 21.63 | 21.63 | 21.34 | 21.38 | -1.201% | 37,431 | -0.608% |
| 2026-10-02 | 21.60 | 21.95 | 21.50 | 21.64 | +0.441% | 25,642 | -1.802% |
| 2026-10-01 | 21.46 | 21.63 | 21.30 | 21.55 | +0.584% | 42,150 | -1.369% |
| 2026-09-30 | 21.57 | 21.62 | 21.34 | 21.42 | -0.279% | 77,586 | -0.794% |
| 2026-09-29 | 21.32 | 21.61 | 21.25 | 21.48 | -1.377% | 26,399 | -1.071% |
| 2026-09-28 | 21.77 | 21.97 | 21.72 | 21.78 | -0.207% | 30,682 | -2.433% |
| 2026-09-25 | 21.98 | 21.98 | 21.69 | 21.83 | -0.291% | 14,083 | -2.635% |
| 2026-09-24 | 21.82 | 22.01 | 21.71 | 21.89 | +0.638% | 15,511 | -2.918% |
| 2026-09-23 | 22.00 | 22.00 | 21.70 | 21.75 | -1.046% | 26,390 | -2.299% |
| 2026-09-22 | 22.16 | 22.16 | 21.93 | 21.98 | -0.182% | 29,458 | -3.321% |
| 2026-09-21 | 21.90 | 22.29 | 21.90 | 22.02 | +0.732% | 16,910 | -3.497% |
| 2026-09-18 | 21.88 | 21.98 | 21.85 | 21.86 | +0.092% | 10,878 | -2.790% |
| 2026-09-17 | 22.00 | 22.02 | 21.81 | 21.84 | +0.183% | 25,339 | -2.701% |
| 2026-09-16 | 21.72 | 22.06 | 21.67 | 21.80 | +0.230% | 47,559 | -2.523% |
| 2026-09-15 | 21.99 | 21.99 | 21.62 | 21.75 | -0.776% | 109,593 | -2.299% |
| 2026-09-14 | 22.07 | 22.18 | 21.73 | 21.92 | -0.137% | 17,808 | -3.057% |
| 2026-09-11 | 22.00 | 22.30 | 21.80 | 21.95 | -0.227% | 25,392 | -3.189% |
| 2026-09-10 | 22.10 | 22.26 | 22.00 | 22.00 | -0.632% | 15,299 | -3.409% |
| 2026-09-09 | 22.11 | 22.23 | 22.11 | 22.14 | -0.180% | 11,785 | -4.020% |
| 2026-09-08 | 22.10 | 22.24 | 22.06 | 22.18 | +0.135% | 21,825 | -4.193% |
| 2026-09-04 | 22.07 | 22.23 | 22.01 | 22.15 | -0.135% | 11,744 | -4.063% |
| 2026-09-03 | 22.10 | 22.40 | 22.01 | 22.18 | +0.590% | 14,144 | -4.193% |
| 2026-09-02 | 22.20 | 22.20 | 22.01 | 22.05 | -0.045% | 21,389 | -3.628% |
| 2026-09-01 | 22.10 | 22.30 | 22.00 | 22.06 | -0.809% | 35,940 | -3.672% |
| 2026-08-31 | 22.34 | 22.46 | 22.00 | 22.24 | -0.403% | 49,422 | -4.451% |
| 2026-08-28 | 22.49 | 22.84 | 22.15 | 22.33 | -0.313% | 22,269 | -4.837% |
| 2026-08-27 | 22.40 | 22.55 | 22.22 | 22.40 | +0.269% | 19,204 | -5.134% |
| 2026-08-26 | 22.50 | 22.50 | 22.27 | 22.34 | -0.623% | 34,056 | -4.879% |
| 2026-08-25 | 22.50 | 22.55 | 22.29 | 22.48 | +0.357% | 35,934 | -5.472% |
| 2026-08-24 | 22.30 | 22.46 | 22.30 | 22.40 | +0.022% | 21,111 | -5.134% |
| 2026-08-21 | 22.57 | 22.57 | 22.31 | 22.39 | -1.344% | 41,122 | -5.113% |
| 2026-08-20 | 22.55 | 22.70 | 22.40 | 22.70 | +0.665% | 17,392 | -6.388% |
| 2026-08-19 | 22.46 | 22.58 | 22.38 | 22.55 | +0.940% | 27,335 | -5.765% |
| 2026-08-18 | 22.61 | 22.61 | 22.19 | 22.34 | -1.194% | 18,173 | -4.879% |
| 2026-08-17 | 22.68 | 22.86 | 22.61 | 22.61 | -0.659% | 11,224 | -6.015% |
| 2026-08-14 | 22.77 | 22.88 | 22.74 | 22.76 | +0.088% | 8,786 | -6.634% |
| 2026-08-13 | 22.86 | 22.90 | 22.70 | 22.74 | -0.132% | 23,668 | -6.552% |
| 2026-08-12 | 22.80 | 22.87 | 22.67 | 22.77 | +0.176% | 8,878 | -6.675% |
| 2026-08-11 | 22.67 | 22.88 | 22.67 | 22.73 | -0.132% | 13,324 | -6.511% |
| 2026-08-10 | 22.91 | 22.91 | 22.58 | 22.76 | -0.355% | 36,509 | -6.634% |
| 2026-08-07 | 23.05 | 23.05 | 22.79 | 22.84 | -0.431% | 17,755 | -6.966% |
| 2026-08-06 | 23.01 | 23.12 | 22.87 | 22.94 | -0.261% | 24,531 | -7.367% |
| 2026-08-05 | 23.09 | 23.15 | 23.00 | 23.00 | -0.498% | 18,695 | -7.609% |
| 2026-08-04 | 23.15 | 23.16 | 23.06 | 23.11 | +0.195% | 18,145 | -8.068% |
| 2026-08-03 | 23.00 | 23.11 | 23.00 | 23.07 | +0.523% | 12,580 | -7.889% |
| 2026-07-31 | 22.95 | 22.97 | 22.76 | 22.95 | +0.438% | 37,745 | -7.407% |
| 2026-07-30 | 22.84 | 22.96 | 22.67 | 22.85 | +0.307% | 20,346 | -7.002% |
| 2026-07-29 | 22.78 | 22.93 | 22.78 | 22.78 | 0.000% | 23,117 | -6.716% |
| 2026-07-28 | 22.81 | 22.81 | 22.73 | 22.78 | +0.132% | 14,059 | -6.716% |
| 2026-07-27 | 22.73 | 22.90 | 22.71 | 22.75 | +0.353% | 19,447 | -6.593% |
| 2026-07-24 | 22.78 | 22.86 | 22.60 | 22.67 | +0.044% | 15,909 | -6.264% |
| 2026-07-23 | 22.71 | 22.84 | 22.60 | 22.66 | -0.483% | 20,733 | -6.222% |
| 2026-07-22 | 22.88 | 22.88 | 22.76 | 22.77 | -0.394% | 14,681 | -6.675% |
| 2026-07-21 | 23.00 | 23.09 | 22.83 | 22.86 | -0.824% | 26,522 | -7.043% |
| 2026-07-20 | 23.12 | 23.12 | 23.01 | 23.05 | +0.217% | 31,257 | -7.809% |
| 2026-07-17 | 22.98 | 23.10 | 22.98 | 23.00 | +0.087% | 12,949 | -7.609% |
| 2026-07-16 | 23.06 | 23.09 | 22.98 | 22.98 | -0.433% | 7,647 | -7.528% |
| 2026-07-15 | 23.10 | 23.12 | 22.85 | 23.08 | +0.326% | 46,655 | -7.929% |
| 2026-07-14 | 22.96 | 23.09 | 22.84 | 23.00 | +0.546% | 44,455 | -7.629% |
| 2026-07-13 | 22.84 | 22.98 | 22.77 | 22.88 | +0.351% | 25,978 | -7.124% |
| 2026-07-10 | 22.86 | 22.86 | 22.66 | 22.80 | +0.176% | 22,238 | -6.798% |
| 2026-07-09 | 22.83 | 22.94 | 22.74 | 22.76 | 0.000% | 10,794 | -6.634% |
| 2026-07-08 | 22.81 | 22.86 | 22.68 | 22.76 | -0.741% | 13,363 | -6.634% |
| 2026-07-07 | 22.91 | 22.96 | 22.84 | 22.93 | +0.262% | 10,140 | -7.327% |
| 2026-07-06 | 22.89 | 23.00 | 22.80 | 22.87 | 0.000% | 29,307 | -7.084% |
| 2026-07-02 | 23.01 | 23.12 | 22.76 | 22.87 | -0.175% | 49,131 | -7.084% |
| 2026-07-01 | 22.89 | 23.14 | 22.83 | 22.91 | -0.131% | 31,272 | -7.246% |
| 2026-06-30 | 22.75 | 22.94 | 22.68 | 22.94 | +0.570% | 135,919 | -7.367% |
| 2026-06-29 | 22.86 | 22.88 | 22.71 | 22.81 | -1.426% | 21,872 | -6.839% |
| 2026-06-26 | 23.02 | 23.25 | 23.02 | 23.14 | +0.173% | 44,942 | -8.168% |
| 2026-06-25 | 23.25 | 23.25 | 23.04 | 23.10 | -0.345% | 43,814 | -8.009% |
| 2026-06-24 | 23.25 | 23.25 | 23.05 | 23.18 | +0.173% | 21,611 | -8.326% |
| 2026-06-23 | 23.16 | 23.26 | 23.12 | 23.14 | -0.302% | 35,911 | -8.168% |
| 2026-06-22 | 23.38 | 23.42 | 23.18 | 23.21 | -0.770% | 26,696 | -8.445% |
| 2026-06-18 | 23.40 | 23.50 | 23.22 | 23.39 | +0.128% | 168,521 | -9.149% |
| 2026-06-17 | 23.37 | 23.48 | 23.28 | 23.36 | -0.128% | 45,439 | -9.033% |
| 2026-06-16 | 23.50 | 23.60 | 23.37 | 23.39 | -0.171% | 27,928 | -9.149% |
| 2026-06-15 | 23.43 | 23.74 | 23.36 | 23.43 | 0.000% | 27,074 | -9.304% |
| 2026-06-12 | 23.57 | 23.61 | 23.43 | 23.43 | -0.170% | 21,975 | -9.304% |
| 2026-06-11 | 23.32 | 23.52 | 23.23 | 23.47 | +0.643% | 25,306 | -9.459% |
| 2026-06-10 | 23.26 | 23.53 | 23.26 | 23.32 | -0.171% | 29,269 | -8.877% |
| 2026-06-09 | 23.58 | 23.58 | 23.23 | 23.36 | -0.341% | 31,297 | -9.033% |
| 2026-06-08 | 23.78 | 23.82 | 23.41 | 23.44 | -1.264% | 54,340 | -9.343% |
| 2026-06-05 | 23.89 | 23.99 | 23.72 | 23.74 | -0.835% | 25,146 | -10.489% |
| 2026-06-04 | 23.85 | 24.05 | 23.84 | 23.94 | +0.293% | 11,524 | -11.236% |
| 2026-06-03 | 23.95 | 23.95 | 23.79 | 23.87 | -0.334% | 36,509 | -10.976% |
| 2026-06-02 | 23.93 | 24.08 | 23.85 | 23.95 | -0.250% | 18,943 | -11.273% |
| 2026-06-01 | 23.80 | 24.05 | 23.76 | 24.01 | +0.840% | 38,648 | -11.495% |
| 2026-05-29 | 24.10 | 24.10 | 23.80 | 23.81 | -0.916% | 29,260 | -10.752% |
| 2026-05-28 | 24.07 | 24.07 | 23.95 | 24.03 | +0.042% | 10,544 | -11.569% |
| 2026-05-27 | 24.04 | 24.08 | 23.95 | 24.02 | +0.209% | 14,692 | -11.532% |
| 2026-05-26 | 24.00 | 24.01 | 23.93 | 23.97 | +0.419% | 15,941 | -11.348% |
| 2026-05-22 | 23.87 | 23.96 | 23.81 | 23.87 | +0.126% | 17,596 | -10.976% |
| 2026-05-21 | 24.01 | 24.01 | 23.80 | 23.84 | -0.749% | 25,857 | -10.864% |
| 2026-05-20 | 23.85 | 24.03 | 23.85 | 24.02 | +0.713% | 22,213 | -11.532% |
| 2026-05-19 | 23.89 | 23.92 | 23.77 | 23.85 | -0.646% | 22,373 | -10.901% |
| 2026-05-18 | 24.08 | 24.08 | 23.87 | 24.00 | +0.063% | 35,798 | -11.477% |
| 2026-05-15 | 23.99 | 24.05 | 23.91 | 23.99 | -0.498% | 23,517 | -11.421% |
| 2026-05-14 | 24.10 | 24.17 | 24.02 | 24.11 | +0.041% | 17,387 | -11.862% |
| 2026-05-13 | 24.04 | 24.10 | 24.00 | 24.10 | +0.208% | 59,329 | -11.826% |
| 2026-05-12 | 24.12 | 24.12 | 23.98 | 24.05 | -0.249% | 26,333 | -11.642% |
| 2026-05-11 | 24.13 | 24.13 | 23.98 | 24.11 | -0.083% | 27,642 | -11.862% |
| 2026-05-08 | 24.08 | 24.13 | 23.95 | 24.13 | +0.626% | 20,544 | -11.935% |
| 2026-05-07 | 24.08 | 24.21 | 23.94 | 23.98 | -0.498% | 28,596 | -11.384% |
| 2026-05-06 | 24.08 | 24.14 | 24.02 | 24.10 | +0.291% | 17,619 | -11.826% |
| 2026-05-05 | 23.98 | 24.08 | 23.95 | 24.03 | +0.460% | 21,534 | -11.569% |
| 2026-05-04 | 23.98 | 24.04 | 23.87 | 23.92 | -0.375% | 24,849 | -11.162% |
| 2026-05-01 | 23.88 | 24.04 | 23.87 | 24.01 | +0.209% | 29,238 | -11.495% |
| 2026-04-30 | 23.85 | 23.96 | 23.76 | 23.96 | +0.672% | 24,647 | -11.311% |
| 2026-04-29 | 23.85 | 23.97 | 23.76 | 23.80 | -0.460% | 22,384 | -10.714% |
| 2026-04-28 | 23.90 | 23.99 | 23.87 | 23.91 | -0.333% | 10,900 | -11.125% |
| 2026-04-27 | 24.00 | 24.02 | 23.89 | 23.99 | +0.083% | 16,521 | -11.421% |
| 2026-04-24 | 23.78 | 24.11 | 23.78 | 23.97 | +0.841% | 13,240 | -11.348% |
| 2026-04-23 | 23.80 | 23.80 | 23.65 | 23.77 | -0.210% | 22,680 | -10.602% |
| 2026-04-22 | 23.85 | 23.89 | 23.78 | 23.82 | +0.337% | 11,945 | -10.789% |
| 2026-04-21 | 23.91 | 23.92 | 23.74 | 23.74 | -0.336% | 33,776 | -10.489% |
| 2026-04-20 | 23.84 | 23.93 | 23.72 | 23.82 | -0.418% | 16,934 | -10.789% |
| 2026-04-17 | 23.87 | 24.05 | 23.82 | 23.92 | +0.546% | 25,923 | -11.162% |
| 2026-04-16 | 24.03 | 24.12 | 23.78 | 23.79 | -0.627% | 27,057 | -10.677% |
| 2026-04-15 | 23.56 | 24.05 | 23.38 | 23.94 | +2.286% | 65,468 | -11.236% |
| 2026-04-14 | 23.17 | 23.56 | 23.17 | 23.41 | +0.710% | 22,394 | -9.207% |
| 2026-04-13 | 23.08 | 23.30 | 23.01 | 23.24 | +0.650% | 27,117 | -8.563% |
| 2026-04-10 | 23.11 | 23.20 | 23.09 | 23.09 | -0.302% | 12,954 | -7.969% |
| 2026-04-09 | 23.12 | 23.16 | 22.93 | 23.16 | +0.696% | 23,373 | -8.247% |
| 2026-04-08 | 22.98 | 23.14 | 22.90 | 23.00 | +0.701% | 19,046 | -7.609% |
| 2026-04-07 | 22.83 | 22.95 | 22.71 | 22.84 | -0.349% | 19,638 | -6.961% |
| 2026-04-06 | 22.70 | 22.95 | 22.61 | 22.92 | +0.880% | 43,547 | -7.286% |
| 2026-04-02 | 22.35 | 22.81 | 22.35 | 22.72 | +1.113% | 58,192 | -6.470% |
| 2026-04-01 | 22.47 | 22.69 | 22.41 | 22.47 | +0.313% | 25,380 | -5.429% |
| 2026-03-31 | 22.41 | 22.69 | 22.40 | 22.40 | 0.000% | 130,442 | -5.134% |
| 2026-03-30 | 22.56 | 23.07 | 22.38 | 22.40 | -0.577% | 25,753 | -5.134% |
| 2026-03-27 | 22.88 | 22.98 | 22.53 | 22.53 | -3.718% | 51,562 | -5.681% |
| 2026-03-26 | 23.19 | 23.55 | 23.01 | 23.40 | +0.472% | 57,379 | -9.188% |
| 2026-03-25 | 23.39 | 23.57 | 23.28 | 23.29 | +0.345% | 13,014 | -8.759% |
| 2026-03-24 | 23.28 | 23.43 | 23.19 | 23.21 | -0.343% | 12,592 | -8.445% |
| 2026-03-23 | 23.55 | 23.68 | 23.26 | 23.29 | -0.342% | 29,221 | -8.759% |
| 2026-03-20 | 23.89 | 23.95 | 23.25 | 23.37 | -1.807% | 36,781 | -9.071% |
| 2026-03-19 | 23.99 | 23.99 | 23.72 | 23.80 | -0.543% | 15,432 | -10.714% |
| 2026-03-18 | 24.02 | 24.05 | 23.88 | 23.93 | -0.333% | 13,599 | -11.199% |
| 2026-03-17 | 24.05 | 24.17 | 24.01 | 24.01 | +0.251% | 19,216 | -11.495% |
| 2026-03-16 | 24.05 | 24.05 | 23.90 | 23.95 | 0.000% | 16,618 | -11.273% |
| 2026-03-13 | 23.93 | 24.03 | 23.90 | 23.95 | -0.167% | 12,736 | -11.273% |
| 2026-03-12 | 23.97 | 24.03 | 23.82 | 23.99 | +0.083% | 29,008 | -11.421% |
| 2026-03-11 | 23.90 | 24.06 | 23.85 | 23.97 | +0.503% | 27,374 | -11.348% |
| 2026-03-10 | 23.87 | 23.93 | 23.71 | 23.85 | +0.042% | 73,010 | -10.901% |
| 2026-03-09 | 24.24 | 24.24 | 23.69 | 23.84 | -1.447% | 81,994 | -10.864% |
| 2026-03-06 | 24.52 | 24.52 | 24.13 | 24.19 | -1.627% | 18,686 | -12.154% |
| 2026-03-05 | 24.55 | 24.65 | 24.54 | 24.59 | +0.041% | 11,106 | -13.583% |
| 2026-03-04 | 24.53 | 24.68 | 24.53 | 24.58 | -0.041% | 14,331 | -13.548% |
| 2026-03-03 | 24.61 | 24.69 | 24.52 | 24.59 | -0.284% | 13,438 | -13.583% |
| 2026-03-02 | 24.64 | 24.73 | 24.50 | 24.66 | +0.041% | 12,972 | -13.828% |
| 2026-02-27 | 24.68 | 24.69 | 24.39 | 24.65 | -0.122% | 67,264 | -13.793% |
| 2026-02-26 | 24.69 | 24.81 | 24.61 | 24.68 | +0.244% | 9,071 | -13.898% |
| 2026-02-25 | 24.72 | 24.76 | 24.60 | 24.62 | +0.163% | 12,161 | -13.688% |
| 2026-02-24 | 24.62 | 24.72 | 24.58 | 24.58 | +0.041% | 13,633 | -13.548% |
| 2026-02-23 | 24.81 | 24.81 | 24.52 | 24.57 | -0.647% | 23,393 | -13.512% |
| 2026-02-20 | 24.82 | 24.82 | 24.67 | 24.73 | -0.162% | 16,306 | -14.072% |
| 2026-02-19 | 24.74 | 24.77 | 24.71 | 24.77 | +0.121% | 20,309 | -14.211% |
| 2026-02-18 | 24.79 | 24.80 | 24.66 | 24.74 | +0.081% | 14,524 | -14.107% |
| 2026-02-17 | 24.69 | 24.73 | 24.61 | 24.72 | +0.484% | 24,916 | -14.037% |
| 2026-02-13 | 24.66 | 24.69 | 24.50 | 24.60 | -0.158% | 33,197 | -13.621% |
| 2026-02-12 | 24.62 | 24.69 | 24.50 | 24.64 | +0.285% | 11,911 | -13.758% |
| 2026-02-11 | 24.57 | 24.58 | 24.50 | 24.57 | +0.081% | 15,800 | -13.512% |
| 2026-02-10 | 24.53 | 24.58 | 24.40 | 24.55 | +0.553% | 8,074 | -13.442% |
| 2026-02-09 | 24.46 | 24.49 | 24.35 | 24.41 | +0.061% | 12,716 | -12.963% |
| 2026-02-06 | 24.47 | 24.50 | 24.34 | 24.40 | +0.288% | 15,414 | -12.910% |
| 2026-02-05 | 24.40 | 24.40 | 24.28 | 24.33 | -0.286% | 12,328 | -12.659% |
| 2026-02-04 | 24.41 | 24.41 | 24.27 | 24.40 | +0.287% | 18,470 | -12.909% |
| 2026-02-03 | 24.45 | 24.50 | 24.32 | 24.33 | -0.164% | 20,131 | -12.659% |
| 2026-02-02 | 24.30 | 24.45 | 24.30 | 24.37 | +0.288% | 16,196 | -12.803% |
| 2026-01-30 | 24.61 | 24.61 | 24.24 | 24.30 | -0.857% | 48,278 | -12.551% |
| 2026-01-29 | 24.55 | 24.56 | 24.43 | 24.51 | -0.122% | 27,100 | -13.301% |
| 2026-01-28 | 24.51 | 24.57 | 24.46 | 24.54 | -0.163% | 13,128 | -13.407% |
| 2026-01-27 | 24.59 | 24.59 | 24.48 | 24.58 | +0.061% | 26,527 | -13.548% |
| 2026-01-26 | 24.57 | 24.58 | 24.51 | 24.57 | +0.265% | 40,849 | -13.495% |
| 2026-01-23 | 24.51 | 24.51 | 24.37 | 24.50 | +0.123% | 20,598 | -13.265% |
| 2026-01-22 | 24.42 | 24.47 | 24.36 | 24.47 | +0.575% | 31,714 | -13.159% |
| 2026-01-21 | 24.31 | 24.35 | 24.26 | 24.33 | +0.082% | 44,195 | -12.659% |
| 2026-01-20 | 24.32 | 24.32 | 24.20 | 24.31 | -0.246% | 32,019 | -12.587% |
| 2026-01-16 | 24.29 | 24.40 | 24.29 | 24.37 | +0.123% | 31,161 | -12.803% |
| 2026-01-15 | 24.33 | 24.39 | 24.24 | 24.34 | +0.330% | 25,586 | -12.695% |
| 2026-01-14 | 24.21 | 24.28 | 24.18 | 24.26 | +0.289% | 36,112 | -12.407% |
| 2026-01-13 | 24.30 | 24.33 | 24.18 | 24.19 | -0.494% | 43,061 | -12.154% |
| 2026-01-12 | 24.30 | 24.32 | 24.07 | 24.31 | +0.041% | 42,221 | -12.587% |
| 2026-01-09 | 24.40 | 24.40 | 24.22 | 24.30 | 0.000% | 51,247 | -12.551% |
| 2026-01-08 | 24.36 | 24.36 | 24.25 | 24.30 | -0.082% | 47,401 | -12.551% |
| 2026-01-07 | 24.44 | 24.44 | 24.22 | 24.32 | +0.124% | 25,662 | -12.623% |
| 2026-01-06 | 24.52 | 24.52 | 24.25 | 24.29 | -0.532% | 17,289 | -12.515% |
| 2026-01-05 | 24.35 | 24.63 | 24.35 | 24.42 | +0.287% | 39,972 | -12.981% |
| 2026-01-02 | 24.31 | 24.46 | 24.26 | 24.35 | +0.206% | 52,215 | -12.731% |
| 2025-12-31 | 24.26 | 24.31 | 24.16 | 24.30 | +0.248% | 26,789 | -12.551% |
| 2025-12-30 | 24.30 | 24.33 | 24.14 | 24.24 | +0.041% | 16,573 | -12.335% |
| 2025-12-29 | 24.22 | 24.31 | 24.15 | 24.23 | -1.943% | 30,582 | -12.299% |
| 2025-12-26 | 24.72 | 24.74 | 24.62 | 24.71 | 0.000% | 11,207 | -14.002% |
| 2025-12-24 | 24.56 | 24.72 | 24.56 | 24.71 | +0.284% | 7,024 | -14.002% |
| 2025-12-23 | 24.82 | 24.88 | 24.57 | 24.64 | -0.805% | 35,423 | -13.758% |
| 2025-12-22 | 24.87 | 24.94 | 24.72 | 24.84 | -0.361% | 28,641 | -14.452% |
| 2025-12-19 | 24.81 | 24.95 | 24.79 | 24.93 | +0.403% | 148,584 | -14.761% |
| 2025-12-18 | 24.82 | 24.84 | 24.82 | 24.83 | -0.080% | 45,442 | -14.418% |
| 2025-12-17 | 24.87 | 24.87 | 24.79 | 24.85 | +0.242% | 24,199 | -14.487% |
| 2025-12-16 | 24.66 | 24.79 | 24.66 | 24.79 | +0.081% | 37,261 | -14.280% |
| 2025-12-15 | 24.80 | 24.86 | 24.48 | 24.77 | +0.528% | 51,503 | -14.211% |
| 2025-12-12 | 24.72 | 24.78 | 24.57 | 24.64 | -0.324% | 50,394 | -13.758% |
| 2025-12-11 | 24.64 | 24.72 | 24.55 | 24.72 | +0.733% | 29,643 | -14.037% |
| 2025-12-10 | 24.33 | 24.55 | 24.20 | 24.54 | +1.196% | 49,391 | -13.407% |
| 2025-12-09 | 24.18 | 24.26 | 24.11 | 24.25 | +0.248% | 26,089 | -12.371% |
| 2025-12-08 | 24.08 | 24.25 | 24.02 | 24.19 | +0.792% | 188,450 | -12.154% |
| 2025-12-05 | 24.05 | 24.14 | 23.90 | 24.00 | 0.000% | 63,310 | -11.458% |
| 2025-12-04 | 24.15 | 24.15 | 23.95 | 24.00 | -0.374% | 43,418 | -11.458% |
| 2025-12-03 | 24.07 | 24.14 | 24.03 | 24.09 | +0.375% | 34,434 | -11.789% |
| 2025-12-02 | 24.27 | 24.27 | 23.92 | 24.00 | -0.744% | 83,286 | -11.458% |
| 2025-12-01 | 24.38 | 24.51 | 24.16 | 24.18 | -0.820% | 24,882 | -12.117% |
| 2025-11-28 | 24.47 | 24.47 | 24.38 | 24.38 | 0.000% | 7,190 | -12.838% |
| 2025-11-26 | 24.49 | 24.49 | 24.33 | 24.38 | +0.123% | 14,818 | -12.838% |
| 2025-11-25 | 24.30 | 24.46 | 24.15 | 24.35 | +0.828% | 25,789 | -12.731% |
| 2025-11-24 | 24.21 | 24.33 | 24.13 | 24.15 | +0.332% | 23,430 | -12.008% |
| 2025-11-21 | 23.97 | 24.30 | 23.91 | 24.07 | +0.753% | 20,487 | -11.716% |
| 2025-11-20 | 24.28 | 24.29 | 23.89 | 23.89 | -1.036% | 20,900 | -11.051% |
| 2025-11-19 | 24.29 | 24.29 | 24.14 | 24.14 | -0.413% | 29,826 | -11.972% |
| 2025-11-18 | 24.31 | 24.35 | 24.15 | 24.24 | -0.082% | 36,177 | -12.335% |
| 2025-11-17 | 24.51 | 24.54 | 24.20 | 24.26 | -0.574% | 19,561 | -12.407% |
| 2025-11-14 | 24.39 | 24.55 | 24.30 | 24.40 | +0.370% | 17,927 | -12.910% |
| 2025-11-13 | 24.54 | 24.54 | 24.28 | 24.31 | -0.776% | 13,641 | -12.587% |
| 2025-11-12 | 24.68 | 24.68 | 24.45 | 24.50 | -0.244% | 20,386 | -13.265% |
| 2025-11-11 | 24.73 | 24.75 | 24.53 | 24.56 | -0.325% | 14,892 | -13.477% |
| 2025-11-10 | 24.71 | 24.79 | 24.49 | 24.64 | +0.163% | 16,516 | -13.758% |
| 2025-11-07 | 24.70 | 24.70 | 24.45 | 24.60 | -0.365% | 40,628 | -13.618% |
| 2025-11-06 | 24.64 | 24.69 | 24.32 | 24.69 | +0.407% | 21,226 | -13.933% |
| 2025-11-05 | 24.49 | 24.61 | 24.42 | 24.59 | +0.614% | 9,880 | -13.583% |
| 2025-11-04 | 24.26 | 24.44 | 24.23 | 24.44 | -0.041% | 30,611 | -13.052% |
| 2025-11-03 | 24.55 | 24.55 | 24.30 | 24.45 | +0.123% | 28,722 | -13.088% |
| 2025-10-31 | 24.65 | 24.65 | 24.32 | 24.42 | -0.651% | 43,471 | -12.981% |
| 2025-10-30 | 24.82 | 24.82 | 24.44 | 24.58 | -0.607% | 14,097 | -13.548% |
| 2025-10-29 | 24.94 | 24.98 | 24.73 | 24.73 | -0.523% | 23,695 | -14.072% |
| 2025-10-28 | 25.07 | 25.07 | 24.83 | 24.86 | -0.560% | 28,293 | -14.521% |
| 2025-10-27 | 25.03 | 25.07 | 24.98 | 25.00 | +0.321% | 11,608 | -15.000% |
| 2025-10-24 | 25.04 | 25.04 | 24.90 | 24.92 | -0.120% | 14,238 | -14.727% |
| 2025-10-23 | 24.95 | 24.98 | 24.80 | 24.95 | +0.201% | 23,951 | -14.830% |
| 2025-10-22 | 25.00 | 25.00 | 24.84 | 24.90 | -0.280% | 22,784 | -14.659% |
| 2025-10-21 | 24.87 | 24.99 | 24.87 | 24.97 | +0.483% | 15,813 | -14.898% |
| 2025-10-20 | 24.73 | 24.89 | 24.72 | 24.85 | +0.811% | 38,274 | -14.487% |
| 2025-10-17 | 24.59 | 24.80 | 24.55 | 24.65 | +0.612% | 32,572 | -13.793% |
| 2025-10-16 | 24.49 | 24.60 | 24.44 | 24.50 | +0.287% | 24,455 | -13.265% |
| 2025-10-15 | 24.45 | 24.63 | 24.43 | 24.43 | 0.000% | 20,762 | -13.017% |
| 2025-10-14 | 24.52 | 24.58 | 24.43 | 24.43 | -0.367% | 19,037 | -13.017% |
| 2025-10-13 | 24.54 | 24.54 | 24.33 | 24.52 | +0.657% | 14,251 | -13.336% |
| 2025-10-10 | 24.72 | 24.74 | 24.34 | 24.36 | -1.016% | 21,799 | -12.767% |
| 2025-10-09 | 24.80 | 24.80 | 24.58 | 24.61 | -0.566% | 17,890 | -13.653% |
| 2025-10-08 | 24.70 | 24.80 | 24.60 | 24.75 | +0.162% | 44,421 | -14.141% |
| 2025-10-07 | 24.71 | 24.72 | 24.60 | 24.71 | +0.040% | 20,061 | -14.002% |
| 2025-10-06 | 24.62 | 24.72 | 24.54 | 24.70 | -0.040% | 18,396 | -13.968% |
| 2025-10-03 | 24.68 | 24.74 | 24.58 | 24.71 | +0.284% | 17,733 | -14.002% |
| 2025-10-02 | 24.72 | 24.77 | 24.53 | 24.64 | -0.203% | 25,169 | -13.758% |
| 2025-10-01 | 24.45 | 24.72 | 24.45 | 24.69 | +1.189% | 49,424 | -13.933% |
| 2025-09-30 | 24.69 | 24.69 | 24.16 | 24.40 | -1.175% | 130,748 | -12.910% |
| 2025-09-29 | 24.73 | 24.77 | 24.57 | 24.69 | -1.240% | 56,574 | -13.933% |
| 2025-09-26 | 25.17 | 25.17 | 24.96 | 25.00 | -0.359% | 23,970 | -15.000% |
| 2025-09-25 | 25.15 | 25.15 | 25.05 | 25.09 | -0.159% | 22,938 | -15.305% |
| 2025-09-24 | 25.17 | 25.20 | 25.00 | 25.13 | +0.077% | 18,431 | -15.440% |
| 2025-09-23 | 25.15 | 25.17 | 25.07 | 25.11 | +0.002% | 12,381 | -15.374% |
| 2025-09-22 | 25.07 | 25.16 | 24.99 | 25.11 | +0.360% | 17,632 | -15.372% |
| 2025-09-19 | 25.05 | 25.06 | 24.87 | 25.02 | -0.160% | 29,393 | -15.068% |
| 2025-09-18 | 25.55 | 25.55 | 24.98 | 25.06 | -1.687% | 70,164 | -15.204% |
| 2025-09-17 | 25.57 | 25.59 | 25.32 | 25.49 | +0.275% | 15,963 | -16.634% |
| 2025-09-16 | 25.40 | 25.56 | 25.30 | 25.42 | +0.277% | 54,646 | -16.404% |
| 2025-09-15 | 25.30 | 25.35 | 25.19 | 25.35 | +0.316% | 33,550 | -16.173% |
| 2025-09-12 | 25.02 | 25.27 | 25.02 | 25.27 | +0.758% | 9,409 | -15.908% |
| 2025-09-11 | 25.00 | 25.20 | 24.96 | 25.08 | +0.400% | 36,628 | -15.271% |
| 2025-09-10 | 24.99 | 25.06 | 24.86 | 24.98 | +0.523% | 19,167 | -14.932% |
| 2025-09-09 | 25.15 | 25.17 | 24.81 | 24.85 | -0.878% | 38,198 | -14.487% |
| 2025-09-08 | 25.16 | 25.20 | 25.04 | 25.07 | -0.239% | 52,373 | -15.237% |
| 2025-09-05 | 25.10 | 25.19 | 25.07 | 25.13 | +0.520% | 26,790 | -15.440% |
| 2025-09-04 | 24.92 | 25.02 | 24.88 | 25.00 | +0.725% | 11,768 | -15.000% |
| 2025-09-03 | 24.85 | 24.92 | 24.73 | 24.82 | +0.323% | 23,554 | -14.384% |
| 2025-09-02 | 24.75 | 24.82 | 24.65 | 24.74 | +0.081% | 8,811 | -14.107% |
| 2025-08-29 | 25.04 | 25.04 | 24.72 | 24.72 | -1.120% | 39,996 | -14.037% |
| 2025-08-28 | 25.05 | 25.05 | 24.96 | 25.00 | -0.080% | 10,022 | -15.000% |
| 2025-08-27 | 24.96 | 25.08 | 24.84 | 25.02 | +0.361% | 11,172 | -15.068% |
| 2025-08-26 | 24.97 | 25.00 | 24.82 | 24.93 | -0.160% | 26,939 | -14.761% |
| 2025-08-25 | 25.09 | 25.09 | 24.95 | 24.97 | -0.280% | 18,819 | -14.898% |
| 2025-08-22 | 24.98 | 25.10 | 24.98 | 25.04 | +0.321% | 45,850 | -15.136% |
| 2025-08-21 | 25.10 | 25.11 | 24.96 | 24.96 | -0.518% | 16,159 | -14.864% |
| 2025-08-20 | 25.19 | 25.21 | 24.98 | 25.09 | -0.040% | 49,637 | -15.305% |
| 2025-08-19 | 24.86 | 25.20 | 24.86 | 25.10 | +1.047% | 36,037 | -15.339% |
| 2025-08-18 | 24.69 | 24.84 | 24.69 | 24.84 | +0.771% | 15,718 | -14.452% |
| 2025-08-15 | 24.79 | 24.82 | 24.62 | 24.65 | -0.323% | 25,201 | -13.793% |
| 2025-08-14 | 24.79 | 24.79 | 24.70 | 24.73 | -0.202% | 17,885 | -14.072% |
| 2025-08-13 | 24.59 | 24.79 | 24.58 | 24.78 | +1.060% | 17,252 | -14.245% |
| 2025-08-12 | 24.43 | 24.54 | 24.40 | 24.52 | +0.492% | 15,419 | -13.336% |
| 2025-08-11 | 24.40 | 24.48 | 24.28 | 24.40 | +0.205% | 14,453 | -12.910% |
| 2025-08-08 | 24.19 | 24.42 | 24.18 | 24.35 | +0.371% | 13,153 | -12.731% |
| 2025-08-07 | 24.29 | 24.29 | 24.16 | 24.26 | +0.331% | 34,944 | -12.407% |
| 2025-08-06 | 24.41 | 24.41 | 24.17 | 24.18 | -0.739% | 10,028 | -12.117% |
| 2025-08-05 | 24.43 | 24.43 | 24.34 | 24.36 | +0.082% | 22,287 | -12.767% |
| 2025-08-04 | 24.43 | 24.44 | 24.25 | 24.34 | 0.000% | 36,209 | -12.695% |
| 2025-08-01 | 24.29 | 24.44 | 24.15 | 24.34 | +0.165% | 13,023 | -12.695% |
| 2025-07-31 | 24.35 | 24.48 | 24.07 | 24.30 | -0.246% | 93,083 | -12.551% |
| 2025-07-30 | 24.45 | 24.45 | 24.31 | 24.36 | +0.164% | 12,131 | -12.767% |
| 2025-07-29 | 24.32 | 24.47 | 24.26 | 24.32 | +0.496% | 10,872 | -12.623% |
| 2025-07-28 | 24.32 | 24.34 | 24.20 | 24.20 | -0.412% | 16,613 | -12.190% |
| 2025-07-25 | 24.35 | 24.49 | 24.24 | 24.30 | -0.164% | 39,191 | -12.551% |
| 2025-07-24 | 24.39 | 24.50 | 24.30 | 24.34 | 0.000% | 19,316 | -12.695% |
| 2025-07-23 | 24.33 | 24.50 | 24.31 | 24.34 | +0.206% | 47,847 | -12.695% |
| 2025-07-22 | 24.43 | 24.47 | 24.28 | 24.29 | -0.082% | 18,735 | -12.515% |
| 2025-07-21 | 24.45 | 24.68 | 24.31 | 24.31 | -0.328% | 16,029 | -12.587% |
| 2025-07-18 | 24.45 | 24.56 | 24.31 | 24.39 | +1.077% | 44,966 | -12.874% |
| 2025-07-17 | 23.99 | 24.57 | 23.93 | 24.13 | +0.836% | 53,198 | -11.935% |
| 2025-07-16 | 24.08 | 24.18 | 23.91 | 23.93 | -0.167% | 17,856 | -11.199% |
| 2025-07-15 | 24.27 | 24.27 | 23.90 | 23.97 | -0.827% | 24,326 | -11.348% |
| 2025-07-14 | 24.29 | 24.29 | 24.07 | 24.17 | -0.330% | 21,459 | -12.081% |
| 2025-07-11 | 24.39 | 24.39 | 24.10 | 24.25 | -0.737% | 27,311 | -12.371% |
| 2025-07-10 | 24.18 | 24.49 | 24.12 | 24.43 | +1.201% | 44,939 | -13.017% |
| 2025-07-09 | 23.90 | 24.18 | 23.90 | 24.14 | +1.004% | 18,652 | -11.972% |
| 2025-07-08 | 23.75 | 23.90 | 23.61 | 23.90 | +1.014% | 33,924 | -11.088% |
| 2025-07-07 | 23.83 | 23.83 | 23.57 | 23.66 | -0.713% | 57,213 | -10.186% |
| 2025-07-03 | 23.70 | 23.89 | 23.52 | 23.83 | +0.549% | 28,622 | -10.827% |
| 2025-07-02 | 23.47 | 23.73 | 23.43 | 23.70 | +1.239% | 36,801 | -10.338% |
| 2025-07-01 | 23.36 | 23.48 | 23.32 | 23.41 | +0.645% | 39,904 | -9.227% |
| 2025-06-30 | 23.42 | 23.54 | 23.25 | 23.26 | -0.513% | 102,452 | -8.641% |
| 2025-06-27 | 23.44 | 23.47 | 23.32 | 23.38 | -1.475% | 59,611 | -9.110% |
| 2025-06-26 | 23.51 | 23.80 | 23.51 | 23.73 | +0.936% | 31,651 | -10.451% |
| 2025-06-25 | 23.55 | 23.65 | 23.51 | 23.51 | -0.127% | 30,780 | -9.613% |
| 2025-06-24 | 23.34 | 23.59 | 23.34 | 23.54 | +0.900% | 24,414 | -9.728% |
| 2025-06-23 | 23.35 | 23.46 | 23.31 | 23.33 | -0.043% | 59,689 | -8.916% |
| 2025-06-20 | 23.28 | 23.42 | 23.28 | 23.34 | +0.129% | 24,522 | -8.955% |
| 2025-06-18 | 23.32 | 23.39 | 23.25 | 23.31 | +0.129% | 26,234 | -8.837% |
| 2025-06-17 | 23.30 | 23.37 | 23.20 | 23.28 | +0.518% | 25,570 | -8.720% |
| 2025-06-16 | 23.22 | 23.37 | 23.13 | 23.16 | -0.430% | 50,185 | -8.247% |
| 2025-06-13 | 23.29 | 23.34 | 23.17 | 23.26 | -0.300% | 26,350 | -8.641% |
| 2025-06-12 | 23.30 | 23.44 | 23.28 | 23.33 | +0.301% | 15,455 | -8.916% |
| 2025-06-11 | 23.36 | 23.50 | 23.24 | 23.26 | -0.343% | 40,730 | -8.641% |
| 2025-06-10 | 23.33 | 23.44 | 23.26 | 23.34 | -0.128% | 16,059 | -8.955% |
| 2025-06-09 | 23.33 | 23.39 | 23.26 | 23.37 | +0.171% | 13,543 | -9.071% |
| 2025-06-06 | 23.30 | 23.38 | 23.23 | 23.33 | -0.128% | 39,432 | -8.916% |
| 2025-06-05 | 23.32 | 23.42 | 23.25 | 23.36 | +0.258% | 24,142 | -9.033% |
| 2025-06-04 | 23.29 | 23.36 | 23.20 | 23.30 | +0.345% | 22,815 | -8.798% |
| 2025-06-03 | 23.33 | 23.39 | 23.14 | 23.22 | -0.386% | 33,483 | -8.484% |
| 2025-06-02 | 23.40 | 23.40 | 23.10 | 23.31 | -0.086% | 23,341 | -8.837% |
| 2025-05-30 | 23.25 | 23.44 | 23.04 | 23.33 | +0.734% | 106,895 | -8.916% |
| 2025-05-29 | 23.22 | 23.50 | 23.13 | 23.16 | +0.216% | 25,970 | -8.247% |
| 2025-05-28 | 23.29 | 23.29 | 23.10 | 23.11 | -0.559% | 11,572 | -8.048% |
| 2025-05-27 | 23.14 | 23.28 | 23.03 | 23.24 | +1.175% | 10,484 | -8.563% |
| 2025-05-23 | 22.98 | 23.10 | 22.90 | 22.97 | -0.304% | 27,869 | -7.488% |
| 2025-05-22 | 23.12 | 23.18 | 22.97 | 23.04 | +0.087% | 13,002 | -7.769% |
| 2025-05-21 | 23.47 | 23.47 | 23.02 | 23.02 | -1.624% | 38,490 | -7.689% |
| 2025-05-20 | 23.70 | 23.84 | 23.36 | 23.40 | -1.015% | 73,681 | -9.188% |
| 2025-05-19 | 23.40 | 23.65 | 23.32 | 23.64 | +0.896% | 15,018 | -10.110% |
| 2025-05-16 | 23.50 | 23.50 | 23.31 | 23.43 | +0.300% | 10,506 | -9.304% |
| 2025-05-15 | 23.33 | 23.45 | 23.21 | 23.36 | +0.516% | 24,061 | -9.033% |
| 2025-05-14 | 23.34 | 23.44 | 23.13 | 23.24 | -0.258% | 21,872 | -8.563% |
| 2025-05-13 | 23.52 | 23.63 | 23.26 | 23.30 | -0.470% | 41,359 | -8.798% |
| 2025-05-12 | 23.61 | 23.72 | 23.33 | 23.41 | -0.341% | 48,079 | -9.227% |
| 2025-05-09 | 23.53 | 23.69 | 23.40 | 23.49 | +0.256% | 18,448 | -9.536% |
| 2025-05-08 | 23.72 | 23.72 | 23.43 | 23.43 | 0.000% | 15,397 | -9.304% |