NYSE - Nasdaq Real Time Price • USD
Artisan Partners Asset Management Inc. (APAM)
As of 2:54 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 42.61 | 43.52 | 42.73 | 43.37 | 43.37 | 232,761 |
Apr 22, 2024 | 42.69 | 42.97 | 42.36 | 42.55 | 42.55 | 528,600 |
Apr 19, 2024 | 42.10 | 42.93 | 42.10 | 42.62 | 42.62 | 449,400 |
Apr 18, 2024 | 42.58 | 42.84 | 42.09 | 42.16 | 42.16 | 412,600 |
Apr 17, 2024 | 42.70 | 42.75 | 42.11 | 42.19 | 42.19 | 374,900 |
Apr 16, 2024 | 42.54 | 42.78 | 41.86 | 42.44 | 42.44 | 469,900 |
Apr 15, 2024 | 43.73 | 44.09 | 42.60 | 42.98 | 42.98 | 291,400 |
Apr 12, 2024 | 43.78 | 44.03 | 43.09 | 43.50 | 43.50 | 348,700 |
Apr 11, 2024 | 44.93 | 44.93 | 43.91 | 44.06 | 44.06 | 414,000 |
Apr 10, 2024 | 45.52 | 46.14 | 44.39 | 44.64 | 44.64 | 572,500 |
Apr 9, 2024 | 46.24 | 46.75 | 45.50 | 46.74 | 46.74 | 265,000 |
Apr 8, 2024 | 45.20 | 46.56 | 45.17 | 46.20 | 46.20 | 472,300 |
Apr 5, 2024 | 44.65 | 45.20 | 44.39 | 44.97 | 44.97 | 261,100 |
Apr 4, 2024 | 45.62 | 46.06 | 44.61 | 44.62 | 44.62 | 243,200 |
Apr 3, 2024 | 44.60 | 45.48 | 44.60 | 45.24 | 45.24 | 311,200 |
Apr 2, 2024 | 45.41 | 45.41 | 44.48 | 45.10 | 45.10 | 395,900 |
Apr 1, 2024 | 45.71 | 45.71 | 45.10 | 45.49 | 45.49 | 353,000 |
Mar 28, 2024 | 45.60 | 46.08 | 45.42 | 45.77 | 45.77 | 543,700 |
Mar 27, 2024 | 44.86 | 45.58 | 44.72 | 45.56 | 45.56 | 476,400 |
Mar 26, 2024 | 44.22 | 44.59 | 43.96 | 44.40 | 44.40 | 293,800 |
Mar 25, 2024 | 44.53 | 44.72 | 43.97 | 43.99 | 43.99 | 197,700 |
Mar 22, 2024 | 44.68 | 44.75 | 44.07 | 44.39 | 44.39 | 247,000 |
Mar 21, 2024 | 44.21 | 45.28 | 44.20 | 44.76 | 44.76 | 346,200 |
Mar 20, 2024 | 42.91 | 44.16 | 42.82 | 43.82 | 43.82 | 267,400 |
Mar 19, 2024 | 42.55 | 43.39 | 42.45 | 43.11 | 43.11 | 362,900 |
Mar 18, 2024 | 43.02 | 43.06 | 42.58 | 42.78 | 42.78 | 340,000 |
Mar 15, 2024 | 42.45 | 43.43 | 42.45 | 43.13 | 43.13 | 1,484,600 |
Mar 14, 2024 | 43.52 | 43.70 | 42.30 | 42.72 | 42.72 | 440,800 |
Mar 13, 2024 | 43.38 | 44.12 | 43.38 | 43.72 | 43.72 | 349,000 |
Mar 12, 2024 | 45.24 | 45.24 | 43.47 | 43.48 | 43.48 | 400,100 |
Mar 11, 2024 | 44.59 | 44.98 | 44.32 | 44.81 | 44.81 | 411,800 |
Mar 8, 2024 | 45.84 | 45.92 | 44.71 | 44.71 | 44.71 | 462,500 |
Mar 7, 2024 | 45.00 | 45.86 | 45.00 | 45.38 | 45.38 | 483,900 |
Mar 6, 2024 | 45.53 | 45.53 | 44.32 | 44.78 | 44.78 | 458,900 |
Mar 5, 2024 | 44.40 | 45.52 | 44.40 | 44.97 | 44.97 | 571,700 |
Mar 4, 2024 | 43.89 | 45.58 | 43.89 | 44.71 | 44.71 | 727,700 |
Mar 1, 2024 | 43.06 | 43.72 | 42.60 | 43.69 | 43.69 | 677,900 |
Feb 29, 2024 | 42.31 | 43.11 | 42.18 | 43.07 | 43.07 | 664,600 |
Feb 28, 2024 | 41.67 | 42.19 | 41.67 | 41.90 | 41.90 | 395,500 |
Feb 27, 2024 | 42.41 | 42.44 | 42.01 | 42.12 | 42.12 | 261,600 |
Feb 26, 2024 | 41.88 | 42.37 | 41.72 | 42.09 | 42.09 | 318,500 |
Feb 23, 2024 | 42.60 | 42.70 | 42.13 | 42.16 | 42.16 | 239,100 |
Feb 22, 2024 | 41.96 | 42.69 | 41.91 | 42.60 | 42.60 | 339,500 |
Feb 21, 2024 | 41.79 | 41.86 | 41.20 | 41.62 | 41.62 | 378,000 |
Feb 20, 2024 | 41.67 | 42.18 | 41.63 | 41.96 | 41.96 | 393,000 |
Feb 16, 2024 | 42.05 | 42.52 | 41.74 | 42.13 | 42.13 | 419,500 |
Feb 15, 2024 | 41.31 | 42.70 | 40.93 | 42.56 | 42.56 | 523,800 |
Feb 14, 2024 | 1.02 Dividend | |||||
Feb 14, 2024 | 40.78 | 41.08 | 40.38 | 40.92 | 40.92 | 485,700 |
Feb 13, 2024 | 41.90 | 42.26 | 40.98 | 41.34 | 40.32 | 792,000 |
Feb 12, 2024 | 42.80 | 43.79 | 42.78 | 43.38 | 42.31 | 566,200 |
Feb 9, 2024 | 42.58 | 43.28 | 42.25 | 42.86 | 41.80 | 406,700 |
Feb 8, 2024 | 42.70 | 42.74 | 42.07 | 42.39 | 41.34 | 369,400 |
Feb 7, 2024 | 42.46 | 42.89 | 42.00 | 42.57 | 41.52 | 869,300 |
Feb 6, 2024 | 41.79 | 42.34 | 41.62 | 42.30 | 41.26 | 401,700 |
Feb 5, 2024 | 42.29 | 42.48 | 41.51 | 41.94 | 40.91 | 611,300 |
Feb 2, 2024 | 43.63 | 44.23 | 42.72 | 42.82 | 41.76 | 798,600 |
Feb 1, 2024 | 42.31 | 44.00 | 42.31 | 43.98 | 42.89 | 852,900 |
Jan 31, 2024 | 42.80 | 43.26 | 41.73 | 41.90 | 40.87 | 769,600 |
Jan 30, 2024 | 42.37 | 42.79 | 41.99 | 42.23 | 41.19 | 731,600 |
Jan 29, 2024 | 42.03 | 42.75 | 41.76 | 42.66 | 41.61 | 783,100 |
Jan 26, 2024 | 42.10 | 42.29 | 41.34 | 41.68 | 40.65 | 524,500 |
Jan 25, 2024 | 42.06 | 42.24 | 41.55 | 41.86 | 40.83 | 328,700 |
Jan 24, 2024 | 42.17 | 42.29 | 41.30 | 41.36 | 40.34 | 348,900 |
Jan 23, 2024 | 42.73 | 42.96 | 41.60 | 41.61 | 40.58 | 379,500 |
Jan 22, 2024 | 42.12 | 43.14 | 42.12 | 42.61 | 41.56 | 497,500 |
Jan 19, 2024 | 41.35 | 41.87 | 40.87 | 41.87 | 40.84 | 593,700 |
Jan 18, 2024 | 41.57 | 41.58 | 40.65 | 41.24 | 40.22 | 554,800 |
Jan 17, 2024 | 40.77 | 41.39 | 40.46 | 41.27 | 40.25 | 443,600 |
Jan 16, 2024 | 41.87 | 41.90 | 41.17 | 41.43 | 40.41 | 555,900 |
Jan 12, 2024 | 43.09 | 43.09 | 41.92 | 42.30 | 41.26 | 398,600 |
Jan 11, 2024 | 43.62 | 44.01 | 42.54 | 42.67 | 41.62 | 586,600 |
Jan 10, 2024 | 42.72 | 43.51 | 42.50 | 43.49 | 42.42 | 394,800 |
Jan 9, 2024 | 43.20 | 43.32 | 42.66 | 42.72 | 41.67 | 317,900 |
Jan 8, 2024 | 42.93 | 43.77 | 42.76 | 43.75 | 42.67 | 682,900 |
Jan 5, 2024 | 42.09 | 42.99 | 42.00 | 42.84 | 41.78 | 454,500 |
Jan 4, 2024 | 42.05 | 43.13 | 41.99 | 42.55 | 41.50 | 839,900 |
Jan 3, 2024 | 43.64 | 43.78 | 42.29 | 42.31 | 41.27 | 586,400 |
Jan 2, 2024 | 43.70 | 44.05 | 43.17 | 43.97 | 42.89 | 384,000 |
Dec 29, 2023 | 44.63 | 44.77 | 43.97 | 44.18 | 43.09 | 418,000 |
Dec 28, 2023 | 44.94 | 45.26 | 44.70 | 44.89 | 43.78 | 269,600 |
Dec 27, 2023 | 45.52 | 45.56 | 45.04 | 45.19 | 44.08 | 298,200 |
Dec 26, 2023 | 45.03 | 45.41 | 44.82 | 45.21 | 44.09 | 230,100 |
Dec 22, 2023 | 45.40 | 45.68 | 44.70 | 44.88 | 43.77 | 374,800 |
Dec 21, 2023 | 44.90 | 45.10 | 44.36 | 44.83 | 43.72 | 412,200 |
Dec 20, 2023 | 44.97 | 45.92 | 44.46 | 44.49 | 43.39 | 581,500 |
Dec 19, 2023 | 44.69 | 45.57 | 44.54 | 45.10 | 43.99 | 634,500 |
Dec 18, 2023 | 45.40 | 45.64 | 44.33 | 44.33 | 43.24 | 796,300 |
Dec 15, 2023 | 44.59 | 45.44 | 44.28 | 45.24 | 44.12 | 1,371,800 |
Dec 14, 2023 | 41.89 | 44.87 | 41.71 | 44.79 | 43.68 | 1,033,300 |
Dec 13, 2023 | 40.38 | 41.32 | 39.64 | 41.06 | 40.05 | 1,806,700 |
Dec 12, 2023 | 39.54 | 40.66 | 39.37 | 40.44 | 39.44 | 601,900 |
Dec 11, 2023 | 39.25 | 39.40 | 39.03 | 39.35 | 38.38 | 330,300 |
Dec 8, 2023 | 38.72 | 39.33 | 38.72 | 39.25 | 38.28 | 348,200 |
Dec 7, 2023 | 37.95 | 38.92 | 37.74 | 38.90 | 37.94 | 555,500 |
Dec 6, 2023 | 38.29 | 38.71 | 37.77 | 37.84 | 36.91 | 391,400 |
Dec 5, 2023 | 37.92 | 38.19 | 37.58 | 38.11 | 37.17 | 317,900 |
Dec 4, 2023 | 38.09 | 38.64 | 38.09 | 38.11 | 37.17 | 631,800 |
Dec 1, 2023 | 37.46 | 38.26 | 37.16 | 38.26 | 37.32 | 612,900 |
Nov 30, 2023 | 37.60 | 38.39 | 37.48 | 37.65 | 36.72 | 825,100 |
Nov 29, 2023 | 37.30 | 37.52 | 37.19 | 37.34 | 36.42 | 746,900 |
Nov 28, 2023 | 37.31 | 37.45 | 36.89 | 36.98 | 36.07 | 469,700 |
Nov 27, 2023 | 36.69 | 37.28 | 36.45 | 37.23 | 36.31 | 995,600 |
Nov 24, 2023 | 37.18 | 37.21 | 36.81 | 36.96 | 36.05 | 330,300 |
Nov 22, 2023 | 37.31 | 37.44 | 36.94 | 37.12 | 36.20 | 922,500 |
Nov 21, 2023 | 37.28 | 37.44 | 36.64 | 36.95 | 36.04 | 692,100 |
Nov 20, 2023 | 37.88 | 37.88 | 36.99 | 37.44 | 36.52 | 757,400 |
Nov 17, 2023 | 38.28 | 38.52 | 37.91 | 37.98 | 37.04 | 900,800 |
Nov 16, 2023 | 37.83 | 38.00 | 37.45 | 37.93 | 36.99 | 699,100 |
Nov 15, 2023 | 0.65 Dividend | |||||
Nov 15, 2023 | 37.44 | 38.34 | 37.38 | 37.80 | 36.87 | 1,296,200 |
Nov 14, 2023 | 37.50 | 38.01 | 37.22 | 37.98 | 36.41 | 1,100,600 |
Nov 13, 2023 | 36.18 | 36.53 | 35.96 | 36.35 | 34.85 | 402,700 |
Nov 10, 2023 | 36.02 | 36.52 | 35.57 | 36.43 | 34.92 | 458,600 |
Nov 9, 2023 | 35.59 | 36.03 | 35.44 | 35.92 | 34.43 | 950,000 |
Nov 8, 2023 | 35.16 | 35.49 | 34.95 | 35.43 | 33.96 | 341,200 |
Nov 7, 2023 | 35.83 | 36.01 | 35.13 | 35.15 | 33.70 | 417,800 |
Nov 6, 2023 | 36.18 | 36.18 | 35.41 | 35.86 | 34.38 | 378,800 |
Nov 3, 2023 | 36.67 | 37.12 | 36.20 | 36.28 | 34.78 | 592,000 |
Nov 2, 2023 | 34.02 | 35.86 | 33.90 | 35.85 | 34.37 | 745,600 |
Nov 1, 2023 | 33.99 | 33.99 | 32.32 | 33.76 | 32.36 | 919,100 |
Oct 31, 2023 | 32.90 | 33.02 | 32.59 | 33.00 | 31.63 | 533,700 |
Oct 30, 2023 | 32.66 | 32.99 | 32.40 | 32.62 | 31.27 | 607,700 |
Oct 27, 2023 | 33.02 | 33.13 | 32.12 | 32.23 | 30.90 | 528,800 |
Oct 26, 2023 | 32.29 | 33.17 | 32.29 | 32.84 | 31.48 | 493,500 |
Oct 25, 2023 | 32.75 | 33.09 | 32.16 | 32.29 | 30.95 | 741,300 |
Oct 24, 2023 | 33.05 | 33.47 | 32.83 | 33.08 | 31.71 | 406,500 |
Oct 23, 2023 | 33.18 | 33.52 | 32.88 | 32.90 | 31.54 | 353,600 |
Oct 20, 2023 | 33.95 | 34.05 | 33.33 | 33.34 | 31.96 | 621,500 |
Oct 19, 2023 | 34.74 | 34.92 | 33.81 | 33.86 | 32.46 | 777,500 |
Oct 18, 2023 | 35.47 | 35.52 | 34.85 | 34.93 | 33.49 | 250,800 |
Oct 17, 2023 | 35.52 | 36.14 | 35.52 | 35.90 | 34.41 | 395,400 |
Oct 16, 2023 | 36.01 | 36.43 | 35.66 | 35.70 | 34.22 | 435,200 |
Oct 13, 2023 | 35.67 | 35.94 | 35.06 | 35.50 | 34.03 | 291,000 |
Oct 12, 2023 | 36.25 | 36.25 | 35.36 | 35.64 | 34.17 | 225,000 |
Oct 11, 2023 | 36.27 | 36.45 | 35.85 | 36.20 | 34.70 | 277,400 |
Oct 10, 2023 | 36.09 | 36.63 | 36.08 | 36.31 | 34.81 | 476,900 |
Oct 9, 2023 | 35.85 | 36.24 | 35.85 | 36.11 | 34.62 | 334,800 |
Oct 6, 2023 | 35.70 | 36.56 | 35.70 | 36.15 | 34.65 | 353,000 |
Oct 5, 2023 | 35.58 | 36.06 | 35.31 | 35.97 | 34.48 | 339,600 |
Oct 4, 2023 | 35.37 | 35.73 | 35.12 | 35.60 | 34.13 | 310,200 |
Oct 3, 2023 | 36.30 | 36.48 | 35.08 | 35.28 | 33.82 | 436,100 |
Oct 2, 2023 | 37.16 | 37.31 | 36.65 | 36.75 | 35.23 | 497,800 |
Sep 29, 2023 | 38.23 | 38.46 | 37.39 | 37.42 | 35.87 | 601,500 |
Sep 28, 2023 | 36.79 | 37.98 | 36.67 | 37.89 | 36.32 | 876,700 |
Sep 27, 2023 | 36.62 | 37.18 | 36.59 | 36.76 | 35.24 | 461,600 |
Sep 26, 2023 | 36.80 | 37.02 | 36.28 | 36.33 | 34.83 | 588,500 |
Sep 25, 2023 | 36.82 | 37.29 | 36.82 | 37.08 | 35.55 | 392,900 |
Sep 22, 2023 | 37.21 | 37.35 | 36.90 | 37.10 | 35.57 | 340,300 |
Sep 21, 2023 | 36.97 | 37.39 | 36.56 | 37.00 | 35.47 | 609,800 |
Sep 20, 2023 | 37.26 | 37.95 | 37.20 | 37.33 | 35.79 | 611,500 |
Sep 19, 2023 | 36.82 | 37.24 | 36.74 | 36.98 | 35.45 | 375,600 |
Sep 18, 2023 | 37.28 | 37.28 | 36.75 | 36.96 | 35.43 | 653,200 |
Sep 15, 2023 | 37.04 | 37.43 | 36.65 | 37.22 | 35.68 | 1,325,600 |
Sep 14, 2023 | 37.62 | 37.63 | 36.88 | 37.19 | 35.65 | 754,100 |
Sep 13, 2023 | 38.34 | 38.34 | 37.47 | 37.59 | 36.04 | 501,100 |
Sep 12, 2023 | 38.01 | 38.63 | 38.01 | 38.44 | 36.85 | 283,100 |
Sep 11, 2023 | 38.26 | 38.46 | 38.00 | 38.22 | 36.64 | 539,100 |
Sep 8, 2023 | 38.02 | 38.50 | 37.82 | 37.99 | 36.42 | 358,200 |
Sep 7, 2023 | 37.45 | 37.94 | 37.15 | 37.92 | 36.35 | 324,800 |
Sep 6, 2023 | 37.95 | 38.42 | 37.44 | 37.73 | 36.17 | 417,200 |
Sep 5, 2023 | 38.63 | 38.72 | 38.04 | 38.06 | 36.49 | 459,500 |
Sep 1, 2023 | 38.73 | 39.37 | 38.34 | 38.99 | 37.38 | 531,600 |
Aug 31, 2023 | 38.12 | 38.57 | 38.07 | 38.42 | 36.83 | 550,200 |
Aug 30, 2023 | 38.00 | 38.33 | 37.93 | 38.24 | 36.66 | 731,800 |
Aug 29, 2023 | 37.52 | 38.09 | 37.37 | 38.00 | 36.43 | 461,100 |
Aug 28, 2023 | 37.41 | 37.78 | 37.24 | 37.54 | 35.99 | 790,200 |
Aug 25, 2023 | 37.41 | 37.61 | 36.85 | 37.31 | 35.77 | 329,500 |
Aug 24, 2023 | 37.30 | 37.75 | 37.18 | 37.25 | 35.71 | 413,600 |
Aug 23, 2023 | 36.26 | 37.27 | 36.16 | 37.26 | 35.72 | 437,400 |
Aug 22, 2023 | 36.66 | 36.94 | 36.03 | 36.16 | 34.66 | 302,900 |
Aug 21, 2023 | 36.88 | 37.06 | 36.41 | 36.53 | 35.02 | 531,700 |
Aug 18, 2023 | 36.01 | 36.96 | 35.85 | 36.76 | 35.24 | 693,100 |
Aug 17, 2023 | 36.49 | 36.99 | 36.35 | 36.45 | 34.94 | 542,000 |
Aug 16, 2023 | 0.61 Dividend | |||||
Aug 16, 2023 | 36.55 | 37.02 | 36.37 | 36.38 | 34.88 | 317,500 |
Aug 15, 2023 | 37.89 | 38.01 | 37.22 | 37.25 | 35.12 | 396,300 |
Aug 14, 2023 | 38.08 | 38.37 | 37.90 | 38.19 | 36.01 | 513,200 |
Aug 11, 2023 | 38.00 | 38.49 | 38.00 | 38.16 | 35.98 | 413,400 |
Aug 10, 2023 | 38.56 | 38.92 | 38.02 | 38.16 | 35.98 | 505,500 |
Aug 9, 2023 | 38.12 | 38.47 | 37.72 | 38.34 | 36.15 | 398,300 |
Aug 8, 2023 | 38.39 | 38.42 | 37.73 | 38.29 | 36.11 | 642,200 |
Aug 7, 2023 | 38.53 | 39.38 | 38.44 | 39.01 | 36.78 | 626,000 |
Aug 4, 2023 | 38.24 | 38.99 | 38.07 | 38.51 | 36.31 | 533,800 |
Aug 3, 2023 | 38.59 | 39.04 | 38.02 | 38.30 | 36.11 | 659,300 |
Aug 2, 2023 | 40.89 | 41.16 | 37.30 | 38.51 | 36.31 | 1,305,800 |
Aug 1, 2023 | 41.31 | 41.57 | 40.96 | 41.23 | 38.88 | 1,286,600 |
Jul 31, 2023 | 41.20 | 41.61 | 41.09 | 41.49 | 39.12 | 842,300 |
Jul 28, 2023 | 41.87 | 42.00 | 41.04 | 41.14 | 38.79 | 773,400 |
Jul 27, 2023 | 41.99 | 42.39 | 41.15 | 41.20 | 38.85 | 928,000 |
Jul 26, 2023 | 42.01 | 42.35 | 41.63 | 42.14 | 39.74 | 586,300 |
Jul 25, 2023 | 42.17 | 42.58 | 42.17 | 42.21 | 39.80 | 878,300 |
Jul 24, 2023 | 42.37 | 42.65 | 42.15 | 42.46 | 40.04 | 462,200 |
Jul 21, 2023 | 42.76 | 42.86 | 42.20 | 42.25 | 39.84 | 463,400 |
Jul 20, 2023 | 42.40 | 42.55 | 42.12 | 42.43 | 40.01 | 361,200 |
Jul 19, 2023 | 42.63 | 42.89 | 42.39 | 42.52 | 40.09 | 768,300 |
Jul 18, 2023 | 42.18 | 42.97 | 42.00 | 42.72 | 40.28 | 662,800 |
Jul 17, 2023 | 41.61 | 42.28 | 41.28 | 42.16 | 39.75 | 660,000 |
Jul 14, 2023 | 41.59 | 41.78 | 41.11 | 41.62 | 39.24 | 644,700 |
Jul 13, 2023 | 41.35 | 41.93 | 40.96 | 41.77 | 39.39 | 835,600 |
Jul 12, 2023 | 40.10 | 41.04 | 40.10 | 40.96 | 38.62 | 697,900 |
Jul 11, 2023 | 39.70 | 39.82 | 39.21 | 39.67 | 37.41 | 554,000 |
Jul 10, 2023 | 38.52 | 39.56 | 38.52 | 39.48 | 37.23 | 713,700 |
Jul 7, 2023 | 38.50 | 39.05 | 38.29 | 38.51 | 36.31 | 1,202,600 |
Jul 6, 2023 | 38.87 | 38.92 | 37.95 | 38.42 | 36.23 | 512,800 |
Jul 5, 2023 | 39.25 | 39.44 | 38.75 | 39.34 | 37.10 | 766,100 |
Jul 3, 2023 | 39.23 | 39.79 | 39.23 | 39.55 | 37.29 | 230,400 |
Jun 30, 2023 | 40.00 | 40.20 | 39.30 | 39.31 | 37.07 | 799,900 |
Jun 29, 2023 | 39.10 | 39.93 | 39.10 | 39.89 | 37.61 | 704,600 |
Jun 28, 2023 | 38.36 | 39.11 | 38.05 | 39.07 | 36.84 | 827,200 |
Jun 27, 2023 | 36.79 | 38.16 | 36.65 | 38.12 | 35.94 | 1,232,200 |
Jun 26, 2023 | 36.20 | 36.92 | 36.00 | 36.64 | 34.55 | 938,200 |
Jun 23, 2023 | 36.76 | 37.29 | 36.08 | 36.25 | 34.18 | 1,393,600 |
Jun 22, 2023 | 37.37 | 37.54 | 36.95 | 37.23 | 35.11 | 1,302,500 |
Jun 21, 2023 | 37.91 | 37.92 | 37.49 | 37.51 | 35.37 | 957,300 |
Jun 20, 2023 | 38.48 | 38.65 | 37.75 | 37.91 | 35.75 | 1,599,500 |
Jun 16, 2023 | 39.18 | 39.35 | 38.21 | 38.93 | 36.71 | 14,238,500 |
Jun 15, 2023 | 38.29 | 39.23 | 38.17 | 39.18 | 36.94 | 1,129,900 |
Jun 14, 2023 | 37.88 | 38.56 | 37.70 | 38.44 | 36.25 | 1,572,600 |
Jun 13, 2023 | 36.72 | 37.99 | 36.69 | 37.87 | 35.71 | 1,049,400 |
Jun 12, 2023 | 35.95 | 36.93 | 35.92 | 36.83 | 34.73 | 1,316,700 |
Jun 9, 2023 | 35.73 | 36.45 | 35.72 | 36.09 | 34.03 | 700,300 |
Jun 8, 2023 | 35.20 | 35.88 | 34.97 | 35.82 | 33.78 | 607,700 |
Jun 7, 2023 | 34.99 | 35.60 | 34.97 | 35.31 | 33.30 | 1,857,400 |
Jun 6, 2023 | 34.11 | 35.03 | 34.08 | 34.74 | 32.76 | 805,000 |
Jun 5, 2023 | 35.00 | 35.14 | 33.82 | 34.26 | 32.30 | 1,380,800 |
Jun 2, 2023 | 32.62 | 33.53 | 32.62 | 33.16 | 31.27 | 436,600 |
Jun 1, 2023 | 32.11 | 32.38 | 31.54 | 32.16 | 30.32 | 392,600 |
May 31, 2023 | 32.89 | 33.00 | 31.75 | 32.00 | 30.17 | 377,200 |
May 30, 2023 | 32.96 | 33.30 | 32.45 | 32.99 | 31.11 | 283,400 |
May 26, 2023 | 32.72 | 33.13 | 32.68 | 32.80 | 30.93 | 285,000 |
May 25, 2023 | 32.86 | 33.01 | 32.41 | 32.58 | 30.72 | 220,300 |
May 24, 2023 | 33.07 | 33.30 | 32.55 | 32.87 | 30.99 | 360,900 |
May 23, 2023 | 33.37 | 33.85 | 33.20 | 33.32 | 31.42 | 562,800 |
May 22, 2023 | 32.79 | 33.51 | 32.51 | 33.38 | 31.48 | 367,800 |
May 19, 2023 | 33.16 | 33.16 | 32.43 | 32.79 | 30.92 | 384,900 |
May 18, 2023 | 32.27 | 33.03 | 32.13 | 32.90 | 31.02 | 306,700 |
May 17, 2023 | 31.66 | 32.44 | 31.41 | 32.37 | 30.52 | 374,200 |
May 16, 2023 | 0.50 Dividend | |||||
May 16, 2023 | 32.05 | 32.11 | 31.47 | 31.50 | 29.70 | 326,000 |
May 15, 2023 | 32.23 | 32.85 | 32.06 | 32.71 | 30.37 | 387,400 |
May 12, 2023 | 32.43 | 32.64 | 31.81 | 32.06 | 29.77 | 236,200 |
May 11, 2023 | 32.50 | 32.62 | 31.99 | 32.47 | 30.15 | 384,500 |
May 10, 2023 | 33.00 | 33.36 | 32.18 | 32.64 | 30.31 | 446,400 |
May 9, 2023 | 32.30 | 32.83 | 32.15 | 32.65 | 30.32 | 285,100 |
May 8, 2023 | 32.95 | 32.95 | 32.43 | 32.60 | 30.27 | 300,500 |
May 5, 2023 | 32.46 | 33.03 | 32.25 | 32.69 | 30.35 | 477,700 |
May 4, 2023 | 32.49 | 32.51 | 31.28 | 31.79 | 29.52 | 708,600 |
May 3, 2023 | 33.85 | 34.53 | 32.64 | 32.94 | 30.59 | 838,400 |
May 2, 2023 | 34.40 | 34.40 | 32.96 | 33.40 | 31.01 | 741,300 |
May 1, 2023 | 34.75 | 35.23 | 34.44 | 34.56 | 32.09 | 358,500 |
Apr 28, 2023 | 34.21 | 34.82 | 34.21 | 34.67 | 32.19 | 347,100 |
Apr 27, 2023 | 34.02 | 34.46 | 33.84 | 34.45 | 31.99 | 447,500 |
Apr 26, 2023 | 34.27 | 34.60 | 33.73 | 33.81 | 31.39 | 384,600 |
Apr 25, 2023 | 34.97 | 35.17 | 34.46 | 34.52 | 32.05 | 377,100 |
Apr 24, 2023 | 35.28 | 35.54 | 34.90 | 35.13 | 32.62 | 289,900 |
Related Tickers
FHI Federated Hermes, Inc.
35.09
-0.79%
AMG Affiliated Managers Group, Inc.
162.17
+0.33%
BSIG BrightSphere Investment Group Inc.
23.54
+1.03%
CSWC Capital Southwest Corporation
25.79
+1.50%
IVZ Invesco Ltd.
14.66
-5.91%
SAMG Silvercrest Asset Management Group Inc.
15.00
+1.24%
JHG Janus Henderson Group plc
31.89
+2.08%
CG The Carlyle Group Inc.
46.47
+2.81%
SEIC SEI Investments Company
67.05
+0.15%
AB AllianceBernstein Holding L.P.
33.56
-0.27%