Affiliated Managers Group Inc (MGRD) Exchange: NYSE
Data as of June 2, 2023
$17.00 ($0.43) 2.60%
Affiliated Managers Group Inc - Daily Information
Click for more stock information on Affiliated Managers Group Inc.| Daily Information | Data |
|---|---|
| Date | June 2, 2023 |
| Open | $16.65 |
| Previous Close | $17.00 |
| High | $17.03 |
| Low | $16.65 |
| Adjusted Open | $16.65 |
| Previous Adjusted Close | $17.00 |
| Adjusted High | $17.03 |
| Adjusted Low | $16.65 |
About Affiliated Managers Group Inc (MGRD)
Affiliated Managers Group Inc
Invest in Affiliated Managers Group Inc (MGRD)
Historical Stock Data for Affiliated Managers Group Inc (MGRD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | $16.65 | $17.03 | $16.65 | $17.00 | $17.00 | 11,937 |
| 2023-06-01 | $16.38 | $16.57 | $16.38 | $16.57 | $16.57 | 2,828 |
| 2023-05-31 | $15.96 | $16.52 | $15.96 | $16.52 | $16.52 | 31,368 |
| 2023-05-30 | $15.86 | $16.00 | $15.78 | $15.84 | $15.84 | 5,902 |
| 2023-05-26 | $15.63 | $16.02 | $15.62 | $15.74 | $15.74 | 13,343 |
| 2023-05-25 | $15.48 | $15.60 | $15.29 | $15.54 | $15.54 | 8,775 |
| 2023-05-24 | $15.33 | $15.52 | $15.25 | $15.46 | $15.46 | 11,788 |
| 2023-05-23 | $15.10 | $15.35 | $15.10 | $15.28 | $15.28 | 3,506 |
| 2023-05-22 | $15.31 | $15.31 | $15.05 | $15.10 | $15.10 | 9,531 |
| 2023-05-19 | $15.47 | $15.63 | $15.18 | $15.18 | $15.18 | 2,788 |
| 2023-05-18 | $15.60 | $15.60 | $15.36 | $15.36 | $15.36 | 1,577 |
| 2023-05-17 | $15.50 | $15.53 | $15.11 | $15.45 | $15.45 | 9,119 |
| 2023-05-16 | $15.65 | $15.67 | $15.31 | $15.31 | $15.31 | 2,305 |
| 2023-05-15 | $16.09 | $16.09 | $15.52 | $15.65 | $15.65 | 8,730 |
| 2023-05-12 | $16.16 | $16.16 | $15.86 | $16.00 | $16.00 | 5,728 |
| 2023-05-11 | $16.83 | $16.83 | $16.13 | $16.13 | $16.13 | 6,689 |
| 2023-05-10 | $16.69 | $16.90 | $16.65 | $16.77 | $16.77 | 4,091 |
| 2023-05-09 | $16.66 | $16.73 | $16.41 | $16.48 | $16.48 | 5,727 |
| 2023-05-08 | $16.61 | $16.68 | $16.55 | $16.56 | $16.56 | 4,241 |
| 2023-05-05 | $16.30 | $16.87 | $16.30 | $16.52 | $16.52 | 2,807 |
| 2023-05-04 | $17.15 | $17.15 | $15.80 | $16.01 | $16.01 | 10,297 |
| 2023-05-03 | $17.54 | $17.56 | $17.28 | $17.28 | $17.28 | 4,499 |
| 2023-05-02 | $17.67 | $17.67 | $17.14 | $17.49 | $17.49 | 23,002 |
| 2023-05-01 | $17.55 | $17.63 | $17.46 | $17.58 | $17.58 | 39,017 |
| 2023-04-28 | $17.20 | $17.56 | $17.20 | $17.56 | $17.56 | 22,364 |
| 2023-04-27 | $17.30 | $17.30 | $16.95 | $17.11 | $17.11 | 11,715 |
| 2023-04-26 | $17.23 | $17.34 | $17.00 | $17.01 | $17.01 | 6,530 |
| 2023-04-25 | $17.38 | $17.38 | $16.98 | $17.16 | $17.16 | 6,712 |
| 2023-04-24 | $17.42 | $17.44 | $17.31 | $17.35 | $17.35 | 4,183 |
| 2023-04-21 | $17.44 | $17.44 | $17.26 | $17.34 | $17.34 | 1,340 |
| 2023-04-20 | $17.42 | $17.42 | $17.30 | $17.41 | $17.41 | 4,149 |
| 2023-04-19 | $17.42 | $17.49 | $17.20 | $17.47 | $17.47 | 5,347 |
| 2023-04-18 | $17.53 | $17.53 | $17.29 | $17.44 | $17.44 | 10,770 |
| 2023-04-17 | $17.20 | $17.56 | $17.13 | $17.46 | $17.46 | 18,872 |
| 2023-04-14 | $17.34 | $17.37 | $17.13 | $17.13 | $17.13 | 43,129 |
| 2023-04-13 | $17.26 | $17.34 | $16.83 | $17.34 | $17.34 | 9,728 |
| 2023-04-12 | $17.09 | $17.28 | $17.00 | $17.25 | $17.25 | 7,339 |
| 2023-04-11 | $16.76 | $17.12 | $16.70 | $17.11 | $17.11 | 2,543 |
| 2023-04-10 | $16.75 | $16.81 | $16.63 | $16.81 | $16.81 | 10,426 |
| 2023-04-06 | $16.46 | $16.81 | $16.39 | $16.81 | $16.81 | 8,187 |
| 2023-04-05 | $16.05 | $16.50 | $16.05 | $16.50 | $16.50 | 20,519 |
| 2023-04-04 | $16.00 | $16.06 | $15.83 | $16.06 | $16.06 | 10,163 |
| 2023-04-03 | $15.91 | $15.91 | $15.75 | $15.91 | $15.91 | 9,519 |
| 2023-03-31 | $15.71 | $15.97 | $15.50 | $15.97 | $15.97 | 26,789 |
| 2023-03-30 | $15.44 | $15.59 | $15.30 | $15.59 | $15.59 | 6,393 |
| 2023-03-29 | $15.13 | $15.35 | $15.05 | $15.35 | $15.35 | 9,241 |
| 2023-03-28 | $14.96 | $15.00 | $14.84 | $15.00 | $15.00 | 7,844 |
| 2023-03-27 | $15.15 | $15.30 | $15.07 | $15.10 | $14.84 | 5,899 |
| 2023-03-24 | $14.95 | $15.23 | $14.65 | $15.00 | $14.74 | 4,142 |
| 2023-03-23 | $15.53 | $15.56 | $14.60 | $14.95 | $14.69 | 6,529 |
| 2023-03-22 | $15.27 | $15.60 | $15.27 | $15.48 | $15.48 | 17,939 |
| 2023-03-21 | $15.30 | $15.47 | $15.02 | $15.37 | $15.37 | 2,933 |
| 2023-03-20 | $15.55 | $15.65 | $15.07 | $15.12 | $15.12 | 8,137 |
| 2023-03-17 | $15.87 | $15.87 | $15.27 | $15.38 | $15.38 | 4,873 |
| 2023-03-16 | $15.45 | $16.06 | $15.35 | $15.98 | $15.98 | 12,461 |
| 2023-03-15 | $15.31 | $15.45 | $15.16 | $15.45 | $15.45 | 6,124 |
| 2023-03-14 | $15.16 | $16.43 | $15.16 | $15.43 | $15.43 | 9,527 |
| 2023-03-13 | $16.02 | $16.02 | $14.26 | $14.87 | $14.87 | 40,182 |
| 2023-03-10 | $16.64 | $16.64 | $16.20 | $16.22 | $16.22 | 5,642 |
| 2023-03-09 | $16.95 | $16.95 | $16.59 | $16.59 | $16.59 | 4,237 |
| 2023-03-08 | $16.95 | $17.20 | $16.85 | $16.94 | $16.94 | 4,769 |
| 2023-03-07 | $17.15 | $17.15 | $16.95 | $16.95 | $16.95 | 1,918 |
| 2023-03-06 | $17.11 | $17.19 | $17.11 | $17.13 | $17.13 | 2,018 |
| 2023-03-03 | $17.04 | $17.11 | $16.87 | $17.04 | $17.04 | 11,282 |
| 2023-03-02 | $16.91 | $16.93 | $16.80 | $16.91 | $16.91 | 5,592 |
| 2023-03-01 | $17.22 | $17.22 | $16.90 | $17.05 | $17.05 | 6,886 |
| 2023-02-28 | $17.19 | $17.24 | $16.99 | $17.22 | $17.22 | 16,942 |
| 2023-02-27 | $17.16 | $17.18 | $17.10 | $17.10 | $17.10 | 4,630 |
| 2023-02-24 | $17.08 | $17.10 | $17.00 | $17.09 | $17.09 | 6,828 |
| 2023-02-23 | $17.03 | $17.19 | $16.86 | $17.19 | $17.19 | 6,556 |
| 2023-02-22 | $16.88 | $16.94 | $16.75 | $16.94 | $16.94 | 9,797 |
| 2023-02-21 | $17.12 | $17.22 | $16.80 | $16.80 | $16.80 | 5,804 |
| 2023-02-17 | $17.30 | $17.32 | $17.10 | $17.25 | $17.25 | 12,915 |
| 2023-02-16 | $17.46 | $17.49 | $17.40 | $17.40 | $17.40 | 838 |
| 2023-02-15 | $17.55 | $17.56 | $17.41 | $17.56 | $17.56 | 5,869 |
| 2023-02-14 | $17.55 | $17.64 | $17.52 | $17.56 | $17.56 | 8,662 |
| 2023-02-13 | $17.45 | $17.55 | $17.40 | $17.55 | $17.55 | 8,106 |
| 2023-02-10 | $17.50 | $17.50 | $17.38 | $17.45 | $17.45 | 9,165 |
| 2023-02-09 | $17.84 | $17.84 | $17.43 | $17.57 | $17.57 | 9,557 |
| 2023-02-08 | $17.52 | $17.68 | $17.50 | $17.66 | $17.66 | 6,314 |
| 2023-02-07 | $17.57 | $17.62 | $17.33 | $17.52 | $17.52 | 7,801 |
| 2023-02-06 | $17.63 | $17.63 | $17.33 | $17.50 | $17.50 | 5,830 |
| 2023-02-03 | $17.92 | $17.99 | $17.60 | $17.75 | $17.75 | 8,839 |
| 2023-02-02 | $18.13 | $18.19 | $18.04 | $18.08 | $18.08 | 15,609 |
| 2023-02-01 | $17.87 | $18.00 | $17.77 | $18.00 | $18.00 | 14,379 |
| 2023-01-31 | $17.70 | $17.84 | $17.70 | $17.79 | $17.79 | 15,494 |
| 2023-01-30 | $17.59 | $17.69 | $17.54 | $17.65 | $17.65 | 28,046 |
| 2023-01-27 | $17.60 | $17.70 | $17.55 | $17.67 | $17.67 | 22,492 |
| 2023-01-26 | $17.60 | $17.61 | $17.50 | $17.60 | $17.60 | 26,715 |
| 2023-01-25 | $17.56 | $17.60 | $17.48 | $17.55 | $17.55 | 3,244 |
| 2023-01-24 | $17.50 | $17.65 | $17.45 | $17.59 | $17.59 | 5,990 |
| 2023-01-23 | $17.57 | $17.73 | $17.41 | $17.58 | $17.58 | 27,002 |
| 2023-01-20 | $17.48 | $17.55 | $17.27 | $17.55 | $17.55 | 21,222 |
| 2023-01-19 | $17.23 | $17.49 | $17.20 | $17.49 | $17.49 | 10,079 |
| 2023-01-18 | $17.45 | $17.69 | $17.27 | $17.27 | $17.27 | 19,878 |
| 2023-01-17 | $17.14 | $17.32 | $16.92 | $17.32 | $17.32 | 23,888 |
| 2023-01-13 | $16.92 | $17.23 | $16.89 | $17.13 | $17.13 | 24,795 |
| 2023-01-12 | $16.85 | $16.98 | $16.80 | $16.98 | $16.98 | 16,839 |
| 2023-01-11 | $16.71 | $16.82 | $16.67 | $16.75 | $16.75 | 7,953 |
| 2023-01-10 | $16.72 | $16.72 | $16.52 | $16.62 | $16.62 | 9,256 |
| 2023-01-09 | $16.56 | $16.79 | $16.48 | $16.73 | $16.73 | 38,167 |
| 2023-01-06 | $15.97 | $16.52 | $15.97 | $16.49 | $16.49 | 61,019 |
| 2023-01-05 | $15.62 | $15.98 | $15.42 | $15.89 | $15.89 | 13,405 |
| 2023-01-04 | $15.24 | $15.69 | $15.20 | $15.68 | $15.68 | 32,055 |
| 2023-01-03 | $14.96 | $15.17 | $14.94 | $15.08 | $15.08 | 41,104 |
| 2022-12-30 | $15.11 | $15.11 | $14.68 | $14.74 | $14.74 | 186,276 |
| 2022-12-29 | $15.22 | $15.31 | $14.96 | $15.10 | $15.10 | 28,034 |
| 2022-12-28 | $15.55 | $15.55 | $15.10 | $15.10 | $15.10 | 28,236 |
| 2022-12-27 | $15.90 | $16.05 | $15.67 | $15.72 | $15.45 | 18,256 |
| 2022-12-23 | $16.06 | $16.20 | $15.92 | $15.93 | $15.66 | 11,750 |
| 2022-12-22 | $16.43 | $16.43 | $15.96 | $16.04 | $15.77 | 12,556 |
| 2022-12-21 | $16.17 | $16.45 | $16.10 | $16.43 | $16.15 | 14,390 |
| 2022-12-20 | $16.21 | $16.36 | $16.00 | $16.18 | $15.90 | 9,622 |
| 2022-12-19 | $15.97 | $16.35 | $15.97 | $16.22 | $15.94 | 17,420 |
| 2022-12-16 | $15.98 | $16.15 | $15.86 | $16.13 | $15.85 | 9,027 |
| 2022-12-15 | $16.18 | $16.29 | $15.94 | $16.12 | $15.84 | 9,915 |
| 2022-12-14 | $16.22 | $16.35 | $16.03 | $16.17 | $15.89 | 5,375 |
| 2022-12-13 | $16.20 | $16.38 | $16.06 | $16.15 | $15.87 | 4,541 |
| 2022-12-12 | $16.15 | $16.21 | $15.82 | $15.94 | $15.67 | 15,190 |
| 2022-12-09 | $16.31 | $16.38 | $16.10 | $16.13 | $15.86 | 6,175 |
| 2022-12-08 | $16.55 | $16.79 | $16.22 | $16.28 | $16.00 | 10,814 |
| 2022-12-07 | $16.75 | $16.75 | $16.38 | $16.50 | $16.22 | 7,123 |
| 2022-12-06 | $16.85 | $17.00 | $16.47 | $16.68 | $16.68 | 11,021 |
| 2022-12-05 | $16.99 | $17.01 | $16.72 | $16.87 | $16.87 | 11,061 |
| 2022-12-02 | $16.95 | $17.10 | $16.75 | $17.05 | $17.05 | 16,302 |
| 2022-12-01 | $16.85 | $17.12 | $16.85 | $17.08 | $17.08 | 16,207 |
| 2022-11-30 | $16.32 | $16.85 | $15.98 | $16.85 | $16.85 | 36,083 |
| 2022-11-29 | $16.50 | $16.50 | $16.00 | $16.25 | $16.25 | 13,039 |
| 2022-11-28 | $16.31 | $16.50 | $16.31 | $16.47 | $16.47 | 16,860 |
| 2022-11-25 | $16.38 | $16.38 | $16.31 | $16.36 | $16.36 | 1,301 |
| 2022-11-23 | $16.14 | $16.38 | $16.14 | $16.38 | $16.38 | 12,866 |
| 2022-11-22 | $16.25 | $16.27 | $16.04 | $16.09 | $16.09 | 3,294 |
| 2022-11-21 | $16.16 | $16.23 | $16.01 | $16.14 | $16.14 | 5,615 |
| 2022-11-18 | $16.36 | $16.36 | $16.22 | $16.22 | $16.22 | 3,979 |
| 2022-11-17 | $16.38 | $16.38 | $16.20 | $16.31 | $16.31 | 6,808 |
| 2022-11-16 | $16.51 | $16.59 | $16.48 | $16.55 | $16.55 | 3,670 |
| 2022-11-15 | $16.35 | $16.66 | $16.34 | $16.52 | $16.52 | 6,734 |
| 2022-11-14 | $16.02 | $16.26 | $15.92 | $16.20 | $16.20 | 8,426 |
| 2022-11-11 | $16.14 | $16.41 | $16.01 | $16.37 | $16.37 | 5,280 |
| 2022-11-10 | $15.60 | $16.06 | $15.60 | $16.06 | $16.06 | 13,733 |
| 2022-11-09 | $15.40 | $15.41 | $15.06 | $15.24 | $15.24 | 10,514 |
| 2022-11-08 | $14.89 | $15.32 | $14.87 | $15.32 | $15.32 | 13,172 |
| 2022-11-07 | $14.83 | $14.87 | $14.74 | $14.82 | $14.82 | 7,902 |
| 2022-11-04 | $14.92 | $14.94 | $14.53 | $14.70 | $14.70 | 5,722 |
| 2022-11-03 | $14.72 | $14.83 | $14.65 | $14.83 | $14.83 | 7,617 |
| 2022-11-02 | $14.87 | $15.04 | $14.77 | $14.85 | $14.85 | 17,428 |
| 2022-11-01 | $14.99 | $15.01 | $14.72 | $14.85 | $14.85 | 13,646 |
| 2022-10-31 | $15.24 | $15.33 | $14.72 | $14.84 | $14.84 | 31,851 |
| 2022-10-28 | $15.30 | $15.34 | $15.21 | $15.34 | $15.34 | 3,376 |
| 2022-10-27 | $15.42 | $15.42 | $15.13 | $15.21 | $15.21 | 21,565 |
| 2022-10-26 | $15.10 | $15.37 | $15.10 | $15.35 | $15.35 | 9,449 |
| 2022-10-25 | $15.00 | $15.25 | $15.00 | $15.14 | $15.14 | 16,338 |
| 2022-10-24 | $15.00 | $15.10 | $14.63 | $14.94 | $14.94 | 13,449 |
| 2022-10-21 | $15.05 | $15.12 | $14.59 | $14.87 | $14.87 | 8,938 |
| 2022-10-20 | $15.26 | $15.32 | $15.00 | $15.12 | $15.12 | 10,506 |
| 2022-10-19 | $15.34 | $15.37 | $15.02 | $15.26 | $15.26 | 14,762 |
| 2022-10-18 | $15.40 | $15.48 | $15.27 | $15.40 | $15.40 | 8,915 |
| 2022-10-17 | $15.63 | $15.77 | $15.26 | $15.39 | $15.39 | 32,939 |
| 2022-10-14 | $15.44 | $15.51 | $15.23 | $15.46 | $15.46 | 54,650 |
| 2022-10-13 | $15.09 | $15.45 | $14.85 | $15.45 | $15.45 | 142,345 |
| 2022-10-12 | $15.44 | $15.54 | $15.17 | $15.42 | $15.42 | 20,347 |
| 2022-10-11 | $15.88 | $15.90 | $15.32 | $15.45 | $15.45 | 29,897 |
| 2022-10-10 | $16.13 | $16.20 | $15.80 | $15.85 | $15.85 | 8,403 |
| 2022-10-07 | $16.09 | $16.13 | $15.87 | $16.07 | $16.07 | 16,796 |
| 2022-10-06 | $16.53 | $16.53 | $16.09 | $16.12 | $16.12 | 33,103 |
| 2022-10-05 | $16.83 | $16.91 | $16.36 | $16.44 | $16.44 | 37,178 |
| 2022-10-04 | $17.18 | $17.22 | $16.93 | $16.93 | $16.93 | 47,604 |
| 2022-10-03 | $17.01 | $17.33 | $17.01 | $17.11 | $17.11 | 12,984 |
| 2022-09-30 | $16.78 | $17.13 | $16.35 | $17.13 | $17.13 | 71,731 |
| 2022-09-29 | $16.79 | $16.79 | $16.41 | $16.75 | $16.75 | 5,569 |
| 2022-09-28 | $16.58 | $16.85 | $16.51 | $16.78 | $16.78 | 8,906 |
| 2022-09-27 | $16.59 | $16.95 | $16.38 | $16.83 | $16.57 | 6,039 |
| 2022-09-26 | $16.79 | $16.94 | $16.46 | $16.59 | $16.33 | 8,460 |
| 2022-09-23 | $17.04 | $17.04 | $16.60 | $16.70 | $16.44 | 9,091 |
| 2022-09-22 | $17.08 | $17.08 | $16.80 | $16.98 | $16.72 | 3,448 |
| 2022-09-21 | $17.02 | $17.29 | $17.01 | $17.01 | $16.75 | 6,535 |
| 2022-09-20 | $17.02 | $17.13 | $16.78 | $17.13 | $16.87 | 7,677 |
| 2022-09-19 | $17.11 | $17.11 | $16.89 | $17.08 | $16.82 | 5,011 |
| 2022-09-16 | $17.13 | $17.14 | $17.11 | $17.11 | $16.85 | 1,154 |
| 2022-09-15 | $17.31 | $17.47 | $17.06 | $17.21 | $16.94 | 6,333 |
| 2022-09-14 | $17.23 | $17.34 | $17.07 | $17.24 | $16.97 | 9,116 |
| 2022-09-13 | $17.12 | $17.23 | $17.00 | $17.17 | $16.91 | 6,242 |
| 2022-09-12 | $17.40 | $17.40 | $17.20 | $17.20 | $16.93 | 6,020 |
| 2022-09-09 | $16.98 | $17.19 | $16.93 | $17.11 | $16.85 | 4,757 |
| 2022-09-08 | $17.14 | $17.20 | $16.84 | $16.84 | $16.58 | 6,483 |
| 2022-09-07 | $17.05 | $17.27 | $16.96 | $17.08 | $17.08 | 7,430 |
| 2022-09-06 | $17.17 | $17.19 | $17.01 | $17.01 | $17.01 | 12,116 |
| 2022-09-02 | $17.37 | $17.37 | $17.07 | $17.14 | $17.14 | 3,488 |
| 2022-09-01 | $17.28 | $17.35 | $17.00 | $17.25 | $17.25 | 4,550 |
| 2022-08-31 | $17.66 | $17.66 | $17.25 | $17.27 | $17.27 | 7,328 |
| 2022-08-30 | $17.90 | $17.90 | $17.51 | $17.62 | $17.62 | 5,565 |
| 2022-08-29 | $17.95 | $17.99 | $17.79 | $17.80 | $17.80 | 5,873 |
| 2022-08-26 | $18.13 | $18.13 | $17.90 | $18.07 | $18.07 | 7,524 |
| 2022-08-25 | $17.72 | $18.09 | $17.72 | $18.07 | $18.07 | 11,227 |
| 2022-08-24 | $17.68 | $18.21 | $17.58 | $17.65 | $17.65 | 14,689 |
| 2022-08-23 | $18.15 | $18.21 | $17.16 | $17.72 | $17.72 | 23,231 |
| 2022-08-22 | $18.11 | $18.18 | $18.00 | $18.10 | $18.10 | 12,566 |
| 2022-08-19 | $18.50 | $18.53 | $18.20 | $18.21 | $18.21 | 8,038 |
| 2022-08-18 | $18.70 | $18.76 | $18.63 | $18.65 | $18.65 | 13,173 |
| 2022-08-17 | $19.00 | $19.02 | $18.70 | $18.70 | $18.70 | 7,094 |
| 2022-08-16 | $19.17 | $19.25 | $19.07 | $19.12 | $19.12 | 4,536 |
| 2022-08-15 | $18.96 | $19.20 | $18.92 | $19.11 | $19.11 | 9,964 |
| 2022-08-12 | $18.94 | $19.24 | $18.94 | $19.01 | $19.01 | 1,570 |
| 2022-08-11 | $19.04 | $19.31 | $18.96 | $19.07 | $19.07 | 12,643 |
| 2022-08-10 | $19.02 | $19.22 | $18.85 | $18.97 | $18.97 | 8,729 |
| 2022-08-09 | $19.22 | $19.22 | $18.84 | $18.84 | $18.84 | 7,551 |
| 2022-08-08 | $19.11 | $19.35 | $19.11 | $19.20 | $19.20 | 18,455 |
| 2022-08-05 | $19.45 | $19.45 | $18.99 | $19.11 | $19.11 | 9,899 |
| 2022-08-04 | $19.73 | $19.95 | $19.39 | $19.50 | $19.50 | 36,844 |
| 2022-08-03 | $19.60 | $19.93 | $19.38 | $19.82 | $19.82 | 17,184 |
| 2022-08-02 | $19.06 | $19.65 | $19.06 | $19.57 | $19.57 | 12,699 |
| 2022-08-01 | $18.90 | $19.14 | $18.64 | $19.14 | $19.14 | 8,019 |
| 2022-07-29 | $18.34 | $18.90 | $18.33 | $18.90 | $18.90 | 11,488 |
| 2022-07-28 | $18.40 | $18.46 | $18.13 | $18.46 | $18.46 | 8,405 |
| 2022-07-27 | $18.35 | $18.39 | $18.23 | $18.28 | $18.28 | 3,960 |
| 2022-07-26 | $18.34 | $18.45 | $18.19 | $18.23 | $18.23 | 5,280 |
| 2022-07-25 | $18.40 | $18.41 | $18.12 | $18.29 | $18.29 | 8,952 |
| 2022-07-22 | $18.04 | $18.36 | $18.02 | $18.36 | $18.36 | 27,064 |
| 2022-07-21 | $17.86 | $17.99 | $17.79 | $17.94 | $17.94 | 4,631 |
| 2022-07-20 | $17.81 | $18.11 | $17.66 | $17.85 | $17.85 | 16,694 |
| 2022-07-19 | $17.70 | $17.81 | $17.70 | $17.72 | $17.72 | 6,035 |
| 2022-07-18 | $17.58 | $17.70 | $17.48 | $17.70 | $17.70 | 8,946 |
| 2022-07-15 | $17.49 | $17.63 | $17.48 | $17.52 | $17.52 | 8,173 |
| 2022-07-14 | $17.36 | $17.47 | $17.26 | $17.36 | $17.36 | 9,847 |
| 2022-07-13 | $17.44 | $17.50 | $17.26 | $17.37 | $17.37 | 4,950 |
| 2022-07-12 | $17.60 | $17.65 | $17.51 | $17.61 | $17.61 | 9,529 |
| 2022-07-11 | $17.33 | $17.58 | $17.33 | $17.51 | $17.51 | 7,462 |
| 2022-07-08 | $17.36 | $17.50 | $17.31 | $17.43 | $17.43 | 8,932 |
| 2022-07-07 | $17.55 | $17.55 | $17.36 | $17.41 | $17.41 | 10,293 |
| 2022-07-06 | $17.65 | $17.65 | $17.40 | $17.50 | $17.50 | 23,322 |
| 2022-07-05 | $17.51 | $17.67 | $17.46 | $17.60 | $17.60 | 5,449 |
| 2022-07-01 | $17.59 | $17.67 | $17.59 | $17.67 | $17.67 | 4,139 |
| 2022-06-30 | $17.45 | $17.60 | $17.41 | $17.49 | $17.49 | 4,202 |
| 2022-06-29 | $17.56 | $17.56 | $17.37 | $17.54 | $17.54 | 2,422 |
| 2022-06-28 | $17.67 | $17.67 | $17.39 | $17.54 | $17.54 | 9,085 |
| 2022-06-27 | $17.93 | $18.00 | $17.70 | $17.84 | $17.58 | 5,815 |
| 2022-06-24 | $17.65 | $17.96 | $17.65 | $17.72 | $17.46 | 10,518 |
| 2022-06-23 | $17.45 | $17.62 | $17.45 | $17.56 | $17.30 | 4,372 |
| 2022-06-22 | $17.15 | $17.40 | $17.15 | $17.35 | $17.09 | 3,865 |
| 2022-06-21 | $17.06 | $17.33 | $17.05 | $17.20 | $16.95 | 7,912 |
| 2022-06-17 | $16.92 | $17.12 | $16.85 | $16.99 | $16.74 | 3,243 |
| 2022-06-16 | $17.02 | $17.60 | $16.81 | $16.82 | $16.57 | 10,298 |
| 2022-06-15 | $16.86 | $17.33 | $16.86 | $17.25 | $17.00 | 3,670 |
| 2022-06-14 | $17.05 | $17.22 | $16.73 | $16.93 | $16.68 | 7,493 |
| 2022-06-13 | $17.62 | $17.62 | $17.01 | $17.08 | $16.83 | 11,785 |
| 2022-06-10 | $18.28 | $18.28 | $17.70 | $17.78 | $17.52 | 11,678 |
| 2022-06-09 | $18.56 | $18.56 | $18.25 | $18.40 | $18.13 | 14,200 |
| 2022-06-08 | $18.63 | $18.70 | $18.50 | $18.56 | $18.29 | 6,613 |
| 2022-06-07 | $18.47 | $18.67 | $18.39 | $18.58 | $18.31 | 7,936 |
| 2022-06-06 | $18.90 | $18.90 | $18.45 | $18.45 | $18.18 | 4,958 |
| 2022-06-03 | $18.67 | $18.84 | $18.67 | $18.84 | $18.56 | 3,779 |
| 2022-06-02 | $18.73 | $18.84 | $18.73 | $18.83 | $18.55 | 4,358 |
| 2022-06-01 | $18.97 | $18.97 | $18.73 | $18.77 | $18.49 | 22,619 |
| 2022-05-31 | $18.85 | $18.92 | $18.46 | $18.92 | $18.64 | 12,512 |
| 2022-05-27 | $18.71 | $18.93 | $18.70 | $18.93 | $18.65 | 4,858 |
| 2022-05-26 | $18.49 | $18.75 | $18.29 | $18.49 | $18.22 | 20,077 |
| 2022-05-25 | $17.99 | $18.77 | $17.99 | $18.48 | $18.21 | 14,553 |
| 2022-05-24 | $17.88 | $17.97 | $17.70 | $17.97 | $17.71 | 10,516 |
| 2022-05-23 | $17.89 | $17.90 | $17.75 | $17.88 | $17.62 | 17,490 |
| 2022-05-20 | $17.86 | $17.86 | $17.65 | $17.79 | $17.53 | 1,586 |
| 2022-05-19 | $17.45 | $17.73 | $17.31 | $17.73 | $17.47 | 17,520 |
| 2022-05-18 | $17.50 | $17.50 | $17.07 | $17.45 | $17.19 | 6,550 |
| 2022-05-17 | $17.76 | $17.77 | $17.48 | $17.48 | $17.22 | 9,141 |
| 2022-05-16 | $17.11 | $17.69 | $17.05 | $17.61 | $17.35 | 11,153 |
| 2022-05-13 | $17.28 | $17.28 | $17.08 | $17.13 | $16.88 | 7,075 |
| 2022-05-12 | $16.90 | $17.35 | $16.90 | $17.17 | $16.92 | 8,426 |
| 2022-05-11 | $17.11 | $17.37 | $16.95 | $17.15 | $16.90 | 22,818 |
| 2022-05-10 | $17.35 | $17.39 | $17.14 | $17.23 | $16.98 | 14,240 |
| 2022-05-09 | $17.04 | $17.25 | $17.00 | $17.12 | $16.86 | 21,013 |
| 2022-05-06 | $17.20 | $17.37 | $17.00 | $17.20 | $16.95 | 15,729 |
| 2022-05-05 | $17.69 | $17.69 | $17.10 | $17.34 | $17.08 | 20,287 |
| 2022-05-04 | $17.56 | $17.83 | $17.30 | $17.83 | $17.57 | 16,696 |
| 2022-05-03 | $17.60 | $17.60 | $17.50 | $17.50 | $17.24 | 3,443 |
| 2022-05-02 | $17.80 | $17.80 | $17.33 | $17.45 | $17.19 | 13,890 |
| 2022-04-29 | $17.59 | $17.97 | $17.53 | $17.88 | $17.62 | 29,431 |
| 2022-04-28 | $17.60 | $17.90 | $17.45 | $17.90 | $17.64 | 12,162 |
| 2022-04-27 | $17.98 | $17.98 | $17.55 | $17.55 | $17.29 | 15,871 |
| 2022-04-26 | $18.17 | $18.19 | $17.80 | $17.88 | $17.62 | 10,724 |
| 2022-04-25 | $17.99 | $18.13 | $17.79 | $18.13 | $17.86 | 17,076 |
| 2022-04-22 | $18.19 | $18.30 | $17.99 | $17.99 | $17.72 | 8,075 |
| 2022-04-21 | $18.63 | $18.72 | $18.12 | $18.14 | $17.87 | 21,900 |
| 2022-04-20 | $18.51 | $18.70 | $18.40 | $18.54 | $18.27 | 16,124 |
| 2022-04-19 | $18.56 | $18.59 | $18.35 | $18.49 | $18.22 | 15,617 |
| 2022-04-18 | $18.56 | $18.66 | $18.50 | $18.58 | $18.31 | 20,598 |
| 2022-04-14 | $18.63 | $18.69 | $18.50 | $18.61 | $18.34 | 9,913 |
| 2022-04-13 | $18.79 | $18.87 | $18.73 | $18.80 | $18.52 | 8,339 |
| 2022-04-12 | $18.93 | $18.95 | $18.51 | $18.72 | $18.44 | 8,229 |
| 2022-04-11 | $19.11 | $19.11 | $18.69 | $18.73 | $18.45 | 5,922 |
| 2022-04-08 | $19.30 | $19.39 | $19.20 | $19.22 | $18.94 | 11,681 |
| 2022-04-07 | $19.20 | $19.42 | $19.20 | $19.32 | $19.04 | 9,395 |
| 2022-04-06 | $19.29 | $19.29 | $19.00 | $19.22 | $18.94 | 21,324 |
| 2022-04-05 | $19.77 | $19.77 | $19.40 | $19.40 | $19.11 | 18,623 |
| 2022-04-04 | $19.82 | $19.88 | $19.75 | $19.77 | $19.48 | 7,819 |
| 2022-04-01 | $19.89 | $19.90 | $19.74 | $19.80 | $19.51 | 7,773 |
| 2022-03-31 | $19.73 | $19.96 | $19.73 | $19.94 | $19.65 | 19,403 |
| 2022-03-30 | $19.55 | $19.79 | $19.47 | $19.72 | $19.43 | 20,874 |
| 2022-03-29 | $19.44 | $19.50 | $19.36 | $19.50 | $19.21 | 22,778 |
| 2022-03-28 | $19.29 | $19.45 | $19.20 | $19.33 | $19.04 | 6,934 |
| 2022-03-25 | $19.67 | $19.67 | $19.44 | $19.46 | $18.92 | 34,169 |
| 2022-03-24 | $19.73 | $19.75 | $19.61 | $19.67 | $19.12 | 60,468 |
| 2022-03-23 | $19.68 | $19.75 | $19.59 | $19.69 | $19.14 | 21,819 |
| 2022-03-22 | $19.66 | $19.76 | $19.53 | $19.68 | $19.13 | 38,562 |
| 2022-03-21 | $19.95 | $19.98 | $19.65 | $19.73 | $19.18 | 26,710 |
| 2022-03-18 | $19.70 | $20.09 | $19.70 | $19.96 | $19.40 | 37,882 |
| 2022-03-17 | $19.38 | $19.74 | $19.38 | $19.73 | $19.18 | 11,755 |
| 2022-03-16 | $19.11 | $19.35 | $19.11 | $19.35 | $18.81 | 71,378 |
| 2022-03-15 | $18.90 | $19.03 | $18.85 | $18.99 | $18.46 | 21,262 |
| 2022-03-14 | $19.19 | $19.19 | $18.73 | $18.80 | $18.27 | 33,610 |
| 2022-03-11 | $19.44 | $19.45 | $19.20 | $19.21 | $18.67 | 24,488 |
| 2022-03-10 | $19.50 | $19.52 | $19.33 | $19.38 | $18.84 | 21,235 |
| 2022-03-09 | $19.68 | $19.75 | $19.40 | $19.55 | $19.00 | 5,282 |
| 2022-03-08 | $19.66 | $19.68 | $19.40 | $19.56 | $19.01 | 24,306 |
| 2022-03-07 | $20.00 | $20.00 | $19.55 | $19.59 | $19.04 | 16,570 |
| 2022-03-04 | $20.18 | $20.18 | $19.86 | $19.91 | $19.35 | 29,363 |
| 2022-03-03 | $20.29 | $20.32 | $20.12 | $20.13 | $19.57 | 57,760 |
| 2022-03-02 | $20.27 | $20.32 | $20.18 | $20.20 | $19.64 | 8,361 |
| 2022-03-01 | $20.27 | $20.44 | $20.17 | $20.22 | $19.65 | 28,109 |
| 2022-02-28 | $20.15 | $20.34 | $19.85 | $20.18 | $19.62 | 23,214 |
| 2022-02-25 | $19.91 | $20.18 | $19.90 | $20.18 | $19.62 | 26,675 |
| 2022-02-24 | $19.64 | $19.87 | $19.45 | $19.85 | $19.30 | 28,714 |
| 2022-02-23 | $20.00 | $20.05 | $19.77 | $19.85 | $19.30 | 36,460 |
| 2022-02-22 | $20.01 | $20.28 | $19.75 | $19.90 | $19.34 | 132,145 |
| 2022-02-18 | $20.15 | $20.39 | $19.99 | $20.05 | $19.49 | 72,651 |
| 2022-02-17 | $20.34 | $20.65 | $19.86 | $20.15 | $19.59 | 58,471 |
| 2022-02-16 | $20.10 | $20.37 | $20.00 | $20.35 | $19.78 | 79,400 |
| 2022-02-15 | $19.94 | $20.24 | $19.92 | $20.08 | $19.52 | 56,590 |
| 2022-02-14 | $20.15 | $20.16 | $19.85 | $19.85 | $19.30 | 69,873 |
| 2022-02-11 | $20.40 | $20.50 | $20.01 | $20.15 | $19.59 | 196,246 |
| 2022-02-10 | $20.56 | $20.65 | $20.08 | $20.34 | $19.77 | 38,002 |
| 2022-02-09 | $20.84 | $21.00 | $20.64 | $20.69 | $20.11 | 62,013 |
| 2022-02-08 | $21.20 | $21.20 | $20.65 | $20.73 | $20.15 | 58,876 |
| 2022-02-07 | $21.33 | $21.41 | $21.12 | $21.24 | $20.65 | 36,288 |
| 2022-02-04 | $21.68 | $21.68 | $21.12 | $21.30 | $20.70 | 28,667 |
| 2022-02-03 | $21.75 | $21.97 | $21.65 | $21.70 | $21.09 | 8,706 |
| 2022-02-02 | $22.29 | $22.40 | $21.87 | $21.91 | $21.30 | 24,360 |
| 2022-02-01 | $22.17 | $22.31 | $22.11 | $22.22 | $21.60 | 11,284 |
| 2022-01-31 | $21.97 | $22.18 | $21.97 | $22.11 | $21.49 | 18,927 |
| 2022-01-28 | $22.01 | $22.13 | $21.63 | $21.87 | $21.26 | 30,830 |
| 2022-01-27 | $22.77 | $22.81 | $21.83 | $21.90 | $21.29 | 50,690 |
| 2022-01-26 | $23.07 | $23.14 | $22.59 | $22.70 | $22.07 | 32,362 |
| 2022-01-25 | $22.94 | $22.98 | $22.80 | $22.98 | $22.34 | 33,668 |
| 2022-01-24 | $23.20 | $23.20 | $22.81 | $22.94 | $22.30 | 49,160 |
| 2022-01-21 | $23.23 | $23.37 | $23.19 | $23.20 | $22.55 | 33,588 |
| 2022-01-20 | $23.52 | $23.61 | $23.17 | $23.21 | $22.56 | 62,125 |
| 2022-01-19 | $23.55 | $23.77 | $23.38 | $23.38 | $22.73 | 51,709 |
| 2022-01-18 | $23.82 | $23.82 | $23.31 | $23.44 | $22.78 | 82,499 |
| 2022-01-14 | $24.01 | $24.01 | $23.86 | $23.87 | $23.20 | 16,767 |
| 2022-01-13 | $24.08 | $24.13 | $23.98 | $23.98 | $23.31 | 61,303 |
| 2022-01-12 | $24.25 | $24.25 | $24.00 | $24.00 | $23.33 | 39,562 |
| 2022-01-11 | $24.09 | $24.24 | $24.09 | $24.15 | $23.48 | 8,164 |
| 2022-01-10 | $24.20 | $24.20 | $23.91 | $24.02 | $23.35 | 36,856 |
| 2022-01-07 | $24.19 | $24.32 | $24.19 | $24.22 | $23.54 | 15,528 |
| 2022-01-06 | $24.10 | $24.23 | $24.10 | $24.23 | $23.55 | 9,599 |
| 2022-01-05 | $24.35 | $24.45 | $24.04 | $24.04 | $23.37 | 23,203 |
| 2022-01-04 | $24.50 | $24.56 | $24.30 | $24.30 | $23.62 | 21,269 |
| 2022-01-03 | $24.76 | $24.76 | $24.45 | $24.48 | $23.80 | 19,674 |
| 2021-12-31 | $24.65 | $24.72 | $24.62 | $24.72 | $24.03 | 73,764 |
| 2021-12-30 | $24.67 | $24.74 | $24.65 | $24.67 | $23.98 | 50,428 |
| 2021-12-29 | $24.58 | $24.72 | $24.58 | $24.67 | $23.98 | 45,481 |
| 2021-12-28 | $24.67 | $24.67 | $24.55 | $24.56 | $23.87 | 19,238 |
| 2021-12-27 | $24.82 | $24.90 | $24.80 | $24.86 | $23.91 | 22,472 |
| 2021-12-23 | $24.77 | $24.83 | $24.76 | $24.81 | $23.86 | 15,890 |
| 2021-12-22 | $24.65 | $24.77 | $24.65 | $24.77 | $23.82 | 8,215 |
| 2021-12-21 | $24.55 | $24.71 | $24.55 | $24.65 | $23.71 | 15,615 |
| 2021-12-20 | $24.42 | $24.49 | $24.41 | $24.48 | $23.54 | 24,226 |
| 2021-12-17 | $24.43 | $24.49 | $24.31 | $24.48 | $23.54 | 29,060 |
| 2021-12-16 | $24.40 | $24.45 | $24.26 | $24.39 | $23.46 | 111,577 |
| 2021-12-15 | $24.39 | $24.41 | $24.33 | $24.35 | $23.42 | 19,645 |
| 2021-12-14 | $24.33 | $24.40 | $24.29 | $24.35 | $23.42 | 17,198 |
| 2021-12-13 | $24.32 | $24.41 | $24.30 | $24.37 | $23.44 | 15,543 |
| 2021-12-10 | $24.39 | $24.40 | $24.27 | $24.28 | $23.35 | 13,654 |
| 2021-12-09 | $24.40 | $24.40 | $24.22 | $24.28 | $23.35 | 15,963 |
| 2021-12-08 | $24.43 | $24.43 | $24.34 | $24.34 | $23.40 | 5,307 |
| 2021-12-07 | $24.40 | $24.61 | $24.27 | $24.35 | $23.42 | 34,872 |
| 2021-12-06 | $24.47 | $24.58 | $24.26 | $24.35 | $23.42 | 45,088 |
| 2021-12-03 | $24.48 | $24.68 | $24.28 | $24.32 | $23.39 | 14,858 |
| 2021-12-02 | $24.30 | $24.42 | $24.29 | $24.32 | $23.39 | 31,010 |
| 2021-12-01 | $24.20 | $24.40 | $24.08 | $24.25 | $23.32 | 17,444 |
| 2021-11-30 | $24.50 | $24.50 | $24.01 | $24.01 | $23.09 | 41,270 |
| 2021-11-29 | $24.40 | $24.40 | $24.21 | $24.40 | $23.47 | 17,223 |
| 2021-11-26 | $24.29 | $24.32 | $24.13 | $24.28 | $23.35 | 10,404 |
| 2021-11-24 | $24.36 | $24.40 | $24.32 | $24.35 | $23.42 | 15,758 |
| 2021-11-23 | $24.56 | $24.56 | $24.17 | $24.40 | $23.47 | 15,479 |
| 2021-11-22 | $24.50 | $24.57 | $24.41 | $24.47 | $23.53 | 29,252 |
| 2021-11-19 | $24.64 | $24.70 | $24.48 | $24.51 | $23.57 | 14,893 |
| 2021-11-18 | $24.71 | $24.74 | $24.52 | $24.55 | $23.61 | 28,904 |
| 2021-11-17 | $24.58 | $24.62 | $24.47 | $24.62 | $23.68 | 34,096 |
| 2021-11-16 | $24.60 | $24.60 | $24.39 | $24.53 | $23.59 | 33,994 |
| 2021-11-15 | $24.69 | $24.69 | $24.30 | $24.58 | $23.64 | 21,043 |
| 2021-11-12 | $24.72 | $24.75 | $24.65 | $24.69 | $23.75 | 13,911 |
| 2021-11-11 | $24.78 | $24.86 | $24.42 | $24.69 | $23.75 | 16,507 |
| 2021-11-10 | $24.99 | $24.99 | $24.70 | $24.77 | $23.82 | 41,957 |
| 2021-11-09 | $25.02 | $25.05 | $24.96 | $24.96 | $24.01 | 20,737 |
| 2021-11-08 | $25.01 | $25.04 | $24.93 | $24.97 | $24.02 | 33,134 |
| 2021-11-05 | $25.00 | $25.03 | $24.98 | $25.00 | $24.04 | 24,668 |
| 2021-11-04 | $24.93 | $25.00 | $24.91 | $24.96 | $24.01 | 24,236 |
| 2021-11-03 | $24.85 | $24.90 | $24.83 | $24.90 | $23.95 | 17,347 |
| 2021-11-02 | $24.80 | $24.83 | $24.75 | $24.83 | $23.88 | 14,641 |
| 2021-11-01 | $24.69 | $24.86 | $24.69 | $24.74 | $23.79 | 18,868 |
| 2021-10-29 | $24.69 | $24.77 | $24.66 | $24.70 | $23.76 | 32,113 |
| 2021-10-28 | $24.70 | $24.75 | $24.69 | $24.71 | $23.77 | 16,167 |
| 2021-10-27 | $24.63 | $24.76 | $24.63 | $24.70 | $23.76 | 32,037 |
| 2021-10-26 | $24.60 | $24.63 | $24.54 | $24.58 | $23.64 | 23,927 |
| 2021-10-25 | $24.51 | $24.58 | $24.48 | $24.54 | $23.60 | 15,282 |
| 2021-10-22 | $24.56 | $24.58 | $24.47 | $24.51 | $23.57 | 16,364 |
| 2021-10-21 | $24.54 | $24.56 | $24.48 | $24.53 | $23.59 | 27,525 |
| 2021-10-20 | $24.45 | $24.55 | $24.41 | $24.55 | $23.61 | 27,776 |
| 2021-10-19 | $24.45 | $24.53 | $24.35 | $24.40 | $23.47 | 42,246 |
| 2021-10-18 | $24.46 | $24.48 | $24.30 | $24.43 | $23.50 | 29,983 |
| 2021-10-15 | $24.60 | $24.60 | $24.45 | $24.50 | $23.56 | 42,660 |
| 2021-10-14 | $24.35 | $24.61 | $24.35 | $24.59 | $23.65 | 28,908 |
| 2021-10-13 | $24.32 | $24.39 | $24.26 | $24.30 | $23.37 | 84,794 |
| 2021-10-12 | $24.21 | $24.32 | $23.81 | $24.29 | $23.36 | 47,120 |
| 2021-10-11 | $24.25 | $24.29 | $24.12 | $24.16 | $23.24 | 109,062 |
| 2021-10-08 | $24.30 | $24.30 | $24.21 | $24.25 | $23.32 | 6,740 |
| 2021-10-07 | $24.30 | $24.35 | $24.25 | $24.26 | $23.33 | 20,634 |
| 2021-10-06 | $24.45 | $24.47 | $24.25 | $24.34 | $23.41 | 73,330 |
| 2021-10-05 | $24.59 | $24.59 | $24.41 | $24.42 | $23.48 | 41,114 |
| 2021-10-04 | $24.73 | $24.73 | $24.45 | $24.51 | $23.57 | 21,974 |
| 2021-10-01 | $24.67 | $24.74 | $24.65 | $24.73 | $23.78 | 20,730 |
| 2021-09-30 | $24.73 | $24.75 | $24.60 | $24.60 | $23.66 | 91,654 |
| 2021-09-29 | $24.70 | $24.75 | $24.62 | $24.65 | $23.71 | 52,862 |
| 2021-09-28 | $24.79 | $24.79 | $24.53 | $24.57 | $23.63 | 68,461 |
| 2021-09-27 | $25.09 | $25.09 | $24.96 | $25.01 | $23.84 | 34,571 |
| 2021-09-24 | $25.10 | $25.14 | $25.00 | $25.02 | $23.85 | 50,898 |
| 2021-09-23 | $25.19 | $25.25 | $25.03 | $25.10 | $23.92 | 54,597 |
| 2021-09-22 | $25.15 | $25.20 | $25.10 | $25.16 | $23.98 | 87,971 |
| 2021-09-21 | $25.14 | $25.19 | $25.10 | $25.10 | $23.92 | 54,807 |
| 2021-09-20 | $25.12 | $25.18 | $25.00 | $25.05 | $23.87 | 48,534 |
| 2021-09-17 | $25.23 | $25.25 | $25.14 | $25.19 | $24.01 | 54,572 |
| 2021-09-16 | $25.18 | $25.25 | $25.18 | $25.21 | $24.03 | 77,205 |
| 2021-09-15 | $25.13 | $25.13 | $25.10 | $25.12 | $23.94 | 83,880 |
| 2021-09-14 | $25.14 | $25.16 | $25.08 | $25.10 | $23.92 | 35,225 |
| 2021-09-13 | $25.18 | $25.18 | $25.08 | $25.10 | $23.92 | 48,600 |
| 2021-09-10 | $25.14 | $25.17 | $25.10 | $25.11 | $23.93 | 50,314 |
| 2021-09-09 | $25.14 | $25.20 | $25.08 | $25.10 | $23.92 | 43,147 |
| 2021-09-08 | $25.16 | $25.16 | $25.09 | $25.09 | $23.91 | 63,958 |
| 2021-09-07 | $25.23 | $25.23 | $25.10 | $25.12 | $23.94 | 40,807 |
| 2021-09-03 | $25.15 | $25.18 | $25.13 | $25.15 | $23.97 | 46,585 |
| 2021-09-02 | $25.10 | $25.16 | $25.10 | $25.14 | $23.96 | 21,675 |
| 2021-09-01 | $25.03 | $25.15 | $25.03 | $25.08 | $23.90 | 31,865 |
| 2021-08-31 | $25.10 | $25.11 | $24.95 | $24.95 | $23.78 | 51,959 |
| 2021-08-30 | $25.12 | $25.16 | $25.07 | $25.09 | $23.91 | 41,093 |
| 2021-08-27 | $25.10 | $25.15 | $25.08 | $25.11 | $23.93 | 52,345 |
| 2021-08-26 | $25.18 | $25.18 | $25.10 | $25.14 | $23.96 | 15,107 |
| 2021-08-25 | $25.18 | $25.20 | $25.13 | $25.14 | $23.96 | 40,271 |
| 2021-08-24 | $25.11 | $25.20 | $25.11 | $25.15 | $23.97 | 48,003 |
| 2021-08-23 | $25.06 | $25.12 | $25.05 | $25.10 | $23.92 | 30,536 |
| 2021-08-20 | $24.88 | $25.05 | $24.88 | $25.05 | $23.87 | 68,430 |
| 2021-08-19 | $24.89 | $24.93 | $24.85 | $24.88 | $23.71 | 57,274 |
| 2021-08-18 | $24.92 | $24.92 | $24.80 | $24.90 | $23.73 | 82,307 |
| 2021-08-17 | $24.88 | $24.95 | $24.79 | $24.94 | $23.77 | 225,301 |
| 2021-08-16 | $24.88 | $24.89 | $24.84 | $24.89 | $23.72 | 60,786 |
| 2021-08-13 | $24.75 | $24.88 | $24.75 | $24.88 | $23.71 | 36,549 |
| 2021-08-12 | $24.73 | $24.74 | $24.66 | $24.72 | $23.56 | 19,980 |
| 2021-08-11 | $24.69 | $24.76 | $24.69 | $24.72 | $23.56 | 23,412 |
| 2021-08-10 | $24.78 | $24.78 | $24.45 | $24.73 | $23.57 | 61,509 |
| 2021-08-09 | $24.89 | $24.92 | $24.76 | $24.78 | $23.62 | 35,654 |
| 2021-08-06 | $24.92 | $24.93 | $24.85 | $24.89 | $23.72 | 52,448 |
| 2021-08-05 | $24.88 | $24.95 | $24.87 | $24.94 | $23.77 | 40,828 |
| 2021-08-04 | $24.89 | $24.90 | $24.76 | $24.85 | $23.68 | 588,565 |
| 2021-08-03 | $24.94 | $24.97 | $24.83 | $24.88 | $23.71 | 104,944 |
| 2021-08-02 | $24.85 | $24.95 | $24.82 | $24.88 | $23.71 | 67,555 |
| 2021-07-30 | $25.04 | $25.06 | $24.78 | $24.80 | $23.64 | 1,130,841 |
| 2021-07-29 | $24.94 | $25.09 | $24.94 | $25.04 | $23.86 | 85,176 |
| 2021-07-28 | $25.03 | $25.06 | $24.95 | $25.04 | $23.86 | 47,325 |
| 2021-07-27 | $25.14 | $25.14 | $24.84 | $24.97 | $23.80 | 103,331 |
| 2021-07-26 | $25.13 | $25.17 | $25.06 | $25.09 | $23.91 | 58,460 |
| 2021-07-23 | $25.00 | $25.18 | $25.00 | $25.17 | $23.99 | 220,325 |
Affiliated Managers Group Inc (MGRD) News Headlines
Recent Affiliated Managers Group Inc (MGRD) News
Similar Companies to Affiliated Managers Group Inc (MGRD) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |