Affiliated Managers Group Inc (MGRD) Exchange: NYSE

Data as of June 14, 2024

$16.62 ($0.04) 0.24%

Affiliated Managers Group Inc - Daily Information
Click for more stock information on Affiliated Managers Group Inc.
Daily Information Data
Date June 14, 2024
Open $16.60
Previous Close $16.62
High $16.87
Low $16.60
Adjusted Open $16.60
Previous Adjusted Close $16.62
Adjusted High $16.87
Adjusted Low $16.60

About Affiliated Managers Group Inc (MGRD)

Affiliated Managers Group Inc

Historical Stock Data for Affiliated Managers Group Inc (MGRD)

Date Open High Low Close Adj.Close Volume
2024-05-31 $16.60 $16.87 $16.60 $16.62 $16.62 9,096
2024-05-30 $16.62 $16.69 $16.51 $16.58 $16.58 4,610
2024-05-29 $16.71 $16.71 $16.36 $16.52 $16.52 7,553
2024-05-28 $16.99 $16.99 $16.72 $16.72 $16.72 2,237
2024-05-24 $16.80 $16.93 $16.80 $16.82 $16.82 3,216
2024-05-23 $16.99 $16.99 $16.64 $16.74 $16.74 3,614
2024-05-22 $17.01 $17.01 $16.84 $16.84 $16.84 1,704
2024-05-21 $17.01 $17.10 $16.85 $16.90 $16.90 9,677
2024-05-20 $16.83 $16.99 $16.80 $16.93 $16.93 17,131
2024-05-17 $16.90 $16.90 $16.70 $16.70 $16.70 3,437
2024-05-16 $17.05 $17.05 $16.84 $16.90 $16.90 4,088
2024-05-15 $17.02 $17.17 $16.94 $17.08 $17.08 4,861
2024-05-14 $16.90 $16.95 $16.84 $16.84 $16.84 9,599
2024-05-13 $16.76 $16.83 $16.76 $16.83 $16.83 684
2024-05-10 $16.86 $16.86 $16.65 $16.65 $16.65 1,480
2024-05-09 $16.94 $16.94 $16.56 $16.72 $16.72 8,011
2024-05-08 $17.09 $17.09 $16.86 $16.88 $16.88 4,709
2024-05-07 $17.07 $17.07 $16.87 $17.03 $17.03 4,103
2024-05-06 $17.00 $17.00 $16.97 $16.99 $16.99 1,658
2024-05-03 $16.86 $16.86 $16.76 $16.86 $16.86 1,445
2024-05-02 $16.72 $16.72 $16.50 $16.70 $16.70 3,830
2024-05-01 $16.61 $16.69 $16.41 $16.69 $16.69 13,388
2024-04-30 $16.73 $16.73 $16.50 $16.56 $16.56 3,407
2024-04-29 $17.00 $17.00 $16.74 $16.75 $16.75 5,529
2024-04-26 $16.92 $16.97 $16.80 $16.97 $16.97 2,028
2024-04-25 $16.86 $16.86 $16.79 $16.79 $16.79 1,880
2024-04-24 $17.10 $17.10 $16.96 $17.00 $17.00 3,441
2024-04-23 $16.69 $17.17 $16.69 $17.08 $17.08 6,653
2024-04-22 $16.74 $16.78 $16.42 $16.70 $16.70 4,396
2024-04-19 $16.64 $16.96 $16.50 $16.68 $16.68 5,834
2024-04-18 $16.91 $16.92 $16.48 $16.53 $16.53 4,326
2024-04-17 $16.79 $16.84 $16.65 $16.78 $16.78 2,611
2024-04-16 $16.59 $16.66 $16.35 $16.66 $16.66 3,435
2024-04-15 $17.35 $17.35 $16.43 $16.55 $16.55 5,892
2024-04-12 $17.19 $17.39 $17.04 $17.24 $17.24 1,958
2024-04-11 $17.43 $17.43 $16.79 $17.08 $17.08 7,014
2024-04-10 $17.57 $17.58 $17.35 $17.43 $17.43 6,675
2024-04-09 $17.78 $17.78 $17.78 $17.78 $17.78 984
2024-04-08 $17.76 $17.76 $17.50 $17.72 $17.72 2,925
2024-04-05 $17.62 $17.76 $17.50 $17.70 $17.70 5,712
2024-04-04 $17.66 $17.73 $17.59 $17.67 $17.67 5,505
2024-04-03 $17.62 $17.68 $17.46 $17.68 $17.68 8,926
2024-04-02 $17.54 $17.67 $17.50 $17.66 $17.66 10,056
2024-04-01 $17.71 $17.71 $17.32 $17.65 $17.65 13,248
2024-03-28 $17.65 $17.77 $17.57 $17.59 $17.59 13,069
2024-03-27 $17.56 $17.56 $17.41 $17.51 $17.51 9,890
2024-03-26 $17.57 $17.77 $17.35 $17.68 $17.42 60,257
2024-03-25 $17.69 $17.79 $17.38 $17.49 $17.23 45,005
2024-03-22 $17.77 $17.80 $17.40 $17.68 $17.42 6,735
2024-03-21 $17.59 $17.78 $17.57 $17.65 $17.39 10,766
2024-03-20 $17.47 $17.59 $17.44 $17.50 $17.24 20,186
2024-03-19 $17.34 $17.41 $17.14 $17.41 $17.15 13,803
2024-03-18 $17.29 $17.35 $17.15 $17.31 $17.05 3,230
2024-03-15 $17.29 $17.29 $16.78 $17.21 $16.96 18,979
2024-03-14 $17.71 $17.71 $17.12 $17.22 $16.97 21,779
2024-03-13 $17.84 $17.95 $17.63 $17.87 $17.61 9,701
2024-03-12 $17.85 $17.85 $17.58 $17.78 $17.52 6,800
2024-03-11 $17.97 $18.06 $17.65 $17.91 $17.65 4,784
2024-03-08 $17.89 $17.89 $17.85 $17.89 $17.89 4,803
2024-03-07 $17.77 $17.94 $17.57 $17.78 $17.78 5,242
2024-03-06 $17.55 $17.83 $17.54 $17.78 $17.78 3,963
2024-03-05 $17.49 $17.50 $17.32 $17.50 $17.50 3,945
2024-03-04 $17.45 $17.49 $17.38 $17.49 $17.49 7,083
2024-03-01 $17.53 $17.53 $17.41 $17.46 $17.46 8,409
2024-02-29 $17.22 $17.53 $17.21 $17.53 $17.53 48,899
2024-02-28 $17.22 $17.22 $17.21 $17.22 $17.22 1,741
2024-02-27 $17.25 $17.25 $17.14 $17.22 $17.22 2,248
2024-02-26 $17.32 $17.40 $17.08 $17.19 $17.19 4,362
2024-02-23 $17.38 $17.38 $17.19 $17.26 $17.26 12,605
2024-02-22 $17.40 $17.50 $17.24 $17.27 $17.27 6,879
2024-02-21 $17.32 $17.38 $17.22 $17.38 $17.38 4,576
2024-02-20 $17.20 $17.35 $16.91 $17.32 $17.32 4,167
2024-02-16 $17.25 $17.25 $17.03 $17.20 $17.20 2,682
2024-02-15 $17.12 $17.24 $16.87 $17.24 $17.24 8,832
2024-02-14 $16.95 $17.07 $16.88 $17.07 $17.07 7,393
2024-02-13 $17.23 $17.23 $16.84 $16.86 $16.86 16,087
2024-02-12 $17.49 $17.50 $17.30 $17.37 $17.37 14,690
2024-02-09 $17.48 $17.50 $17.48 $17.50 $17.50 3,268
2024-02-08 $17.42 $17.45 $17.24 $17.45 $17.45 3,888
2024-02-07 $17.14 $17.36 $17.10 $17.36 $17.36 7,110
2024-02-06 $17.10 $17.15 $16.96 $17.08 $17.08 8,676
2024-02-05 $17.14 $17.15 $16.98 $17.08 $17.08 13,512
2024-02-02 $17.20 $17.20 $16.96 $17.14 $17.14 4,636
2024-02-01 $17.17 $17.31 $17.00 $17.31 $17.31 17,685
2024-01-31 $17.02 $17.19 $17.00 $17.05 $17.05 9,732
2024-01-30 $16.90 $17.12 $16.80 $17.10 $17.10 23,000
2024-01-29 $16.80 $16.93 $16.74 $16.93 $16.93 4,107
2024-01-26 $16.81 $16.91 $16.56 $16.80 $16.80 11,784
2024-01-25 $16.51 $16.82 $16.40 $16.81 $16.81 14,963
2024-01-24 $16.50 $16.62 $16.28 $16.48 $16.48 7,033
2024-01-23 $16.46 $16.47 $16.30 $16.42 $16.42 5,047
2024-01-22 $16.45 $16.53 $16.30 $16.48 $16.48 8,741
2024-01-19 $16.20 $16.38 $15.94 $16.38 $16.38 14,963
2024-01-18 $16.42 $16.45 $15.92 $16.09 $16.09 7,940
2024-01-17 $16.41 $16.41 $16.30 $16.35 $16.35 4,415
2024-01-16 $16.61 $16.61 $16.29 $16.43 $16.43 7,112
2024-01-12 $16.59 $16.65 $16.43 $16.62 $16.62 3,573
2024-01-11 $16.61 $16.63 $16.45 $16.51 $16.51 2,243
2024-01-10 $16.50 $16.79 $16.50 $16.60 $16.60 3,717
2024-01-09 $16.51 $16.59 $16.43 $16.56 $16.56 7,608
2024-01-08 $16.48 $16.59 $16.42 $16.51 $16.51 8,889
2024-01-05 $16.48 $16.64 $16.35 $16.40 $16.40 17,732
2024-01-04 $16.48 $16.55 $16.38 $16.54 $16.54 4,816
2024-01-03 $16.56 $16.56 $16.35 $16.40 $16.40 11,616
2024-01-02 $16.58 $16.67 $16.55 $16.57 $16.57 4,987
2023-12-29 $16.62 $16.67 $16.40 $16.64 $16.64 21,694
2023-12-28 $16.50 $16.71 $16.50 $16.56 $16.56 34,114
2023-12-27 $16.54 $16.70 $16.40 $16.68 $16.42 13,750
2023-12-26 $16.58 $16.62 $16.39 $16.52 $16.26 9,936
2023-12-22 $16.80 $16.80 $16.44 $16.56 $16.30 15,468
2023-12-21 $16.88 $16.88 $16.56 $16.69 $16.43 12,585
2023-12-20 $16.70 $16.85 $16.54 $16.73 $16.47 11,349
2023-12-19 $16.48 $16.69 $16.48 $16.66 $16.40 15,723
2023-12-18 $16.59 $16.60 $16.28 $16.49 $16.23 12,237
2023-12-15 $16.72 $16.89 $16.44 $16.62 $16.36 24,831
2023-12-14 $16.55 $16.80 $16.50 $16.72 $16.46 16,494
2023-12-13 $16.27 $16.58 $16.06 $16.41 $16.15 21,581
2023-12-12 $16.10 $16.24 $15.90 $16.18 $15.93 23,677
2023-12-11 $16.10 $16.25 $15.97 $16.09 $15.84 19,238
2023-12-08 $16.12 $16.23 $15.93 $16.14 $15.89 7,060
2023-12-07 $16.28 $16.43 $16.11 $16.18 $15.93 10,891
2023-12-06 $16.04 $16.25 $16.04 $16.22 $15.97 42,662
2023-12-05 $15.93 $16.03 $15.69 $15.95 $15.70 43,927
2023-12-04 $15.70 $16.10 $15.70 $15.86 $15.61 41,384
2023-12-01 $15.76 $15.93 $15.60 $15.90 $15.65 90,775
2023-11-30 $15.85 $15.85 $15.59 $15.69 $15.45 75,851
2023-11-29 $15.89 $16.21 $15.89 $15.90 $15.65 6,726
2023-11-28 $15.65 $15.89 $15.55 $15.89 $15.64 7,046
2023-11-27 $15.84 $16.13 $15.72 $15.72 $15.47 2,966
2023-11-24 $16.00 $16.03 $15.73 $16.03 $15.77 3,350
2023-11-22 $16.28 $16.28 $15.73 $15.73 $15.48 2,135
2023-11-21 $16.21 $17.20 $16.11 $16.11 $15.86 12,752
2023-11-20 $16.58 $16.79 $16.32 $16.32 $16.07 3,893
2023-11-17 $16.66 $16.66 $16.47 $16.47 $16.21 3,013
2023-11-16 $16.45 $16.58 $16.45 $16.51 $16.26 880
2023-11-15 $16.63 $16.83 $16.63 $16.64 $16.38 4,252
2023-11-14 $16.63 $17.00 $16.63 $16.63 $16.37 3,712
2023-11-13 $16.45 $16.45 $16.18 $16.35 $16.09 2,269
2023-11-10 $16.37 $16.37 $16.06 $16.20 $16.20 7,501
2023-11-09 $16.69 $16.69 $16.40 $16.40 $16.40 1,148
2023-11-08 $16.60 $16.74 $16.48 $16.62 $16.62 10,005
2023-11-07 $16.53 $16.61 $16.46 $16.46 $16.46 1,603
2023-11-06 $16.59 $16.64 $16.59 $16.60 $16.60 1,485
2023-11-03 $16.45 $16.85 $16.44 $16.70 $16.70 5,580
2023-11-02 $15.69 $16.57 $15.69 $16.46 $16.46 14,352
2023-11-01 $15.26 $15.58 $15.26 $15.58 $15.58 4,088
2023-10-31 $14.81 $15.35 $14.80 $15.34 $15.34 16,203
2023-10-30 $14.89 $14.89 $14.79 $14.81 $14.81 3,826
2023-10-27 $14.94 $14.98 $14.79 $14.98 $14.98 4,494
2023-10-26 $15.04 $15.10 $14.89 $14.89 $14.89 4,400
2023-10-25 $15.04 $15.10 $15.00 $15.04 $15.04 1,510
2023-10-24 $15.09 $15.38 $15.05 $15.11 $15.11 4,125
2023-10-23 $14.86 $15.00 $14.86 $15.00 $15.00 1,819
2023-10-20 $15.09 $15.11 $14.90 $14.94 $14.94 5,185
2023-10-19 $15.26 $15.44 $15.00 $15.18 $15.18 8,452
2023-10-18 $15.44 $15.44 $15.23 $15.32 $15.32 8,466
2023-10-17 $15.58 $15.58 $15.40 $15.58 $15.58 7,634
2023-10-16 $15.30 $16.34 $15.30 $15.88 $15.88 8,147
2023-10-13 $15.40 $15.49 $15.40 $15.40 $15.40 1,016
2023-10-12 $15.43 $15.58 $15.33 $15.33 $15.33 5,242
2023-10-11 $15.64 $15.69 $15.55 $15.65 $15.65 3,545
2023-10-10 $15.56 $15.69 $15.55 $15.66 $15.66 5,322
2023-10-09 $15.34 $15.60 $15.34 $15.60 $15.60 3,278
2023-10-06 $15.03 $15.48 $14.95 $15.48 $15.48 11,559
2023-10-05 $15.16 $15.18 $15.05 $15.18 $15.18 3,176
2023-10-04 $14.96 $15.27 $14.72 $15.27 $15.27 18,918
2023-10-03 $15.18 $15.18 $14.77 $14.96 $14.96 17,834
2023-10-02 $15.32 $15.37 $14.90 $15.21 $15.21 15,939
2023-09-29 $15.16 $15.34 $15.12 $15.34 $15.34 31,404
2023-09-28 $14.71 $15.10 $14.71 $15.07 $15.07 24,465
2023-09-27 $15.08 $15.18 $14.80 $15.18 $14.92 19,457
2023-09-26 $15.03 $15.15 $14.90 $14.95 $14.69 8,714
2023-09-25 $15.00 $15.14 $15.00 $15.10 $14.84 10,179
2023-09-22 $15.13 $15.30 $15.11 $15.19 $14.93 13,059
2023-09-21 $15.21 $15.33 $15.01 $15.13 $14.87 15,073
2023-09-20 $15.67 $15.76 $15.42 $15.47 $15.20 6,630
2023-09-19 $15.62 $15.70 $15.55 $15.64 $15.37 8,526
2023-09-18 $15.59 $15.75 $15.49 $15.60 $15.33 5,729
2023-09-15 $15.51 $15.67 $15.43 $15.67 $15.40 5,226
2023-09-14 $15.49 $15.59 $15.49 $15.56 $15.29 3,249
2023-09-13 $15.48 $15.48 $15.38 $15.38 $15.12 1,613
2023-09-12 $15.50 $15.52 $15.50 $15.50 $15.23 1,169
2023-09-11 $15.63 $15.63 $15.50 $15.58 $15.31 2,621
2023-09-08 $15.52 $15.60 $15.50 $15.58 $15.31 3,303
2023-09-07 $15.57 $15.60 $15.40 $15.47 $15.20 7,382
2023-09-06 $15.69 $15.77 $15.65 $15.65 $15.38 7,526
2023-09-05 $15.90 $16.00 $15.72 $15.72 $15.45 6,601
2023-09-01 $16.03 $16.03 $15.72 $15.95 $15.95 3,939
2023-08-31 $15.78 $16.19 $15.78 $16.19 $16.19 25,200
2023-08-30 $15.79 $15.80 $15.78 $15.78 $15.78 4,275
2023-08-29 $15.62 $15.86 $15.62 $15.77 $15.77 1,868
2023-08-28 $15.65 $15.79 $15.65 $15.69 $15.69 2,017
2023-08-25 $15.59 $15.59 $15.59 $15.59 $15.59 304
2023-08-24 $15.84 $15.86 $15.59 $15.59 $15.59 2,154
2023-08-23 $15.46 $15.79 $15.46 $15.77 $15.77 4,477
2023-08-22 $15.21 $15.52 $15.21 $15.43 $15.43 4,607
2023-08-21 $15.23 $15.39 $15.23 $15.25 $15.25 4,815
2023-08-18 $15.52 $15.59 $15.35 $15.35 $15.35 3,100
2023-08-17 $15.46 $15.46 $15.29 $15.44 $15.44 5,314
2023-08-16 $15.66 $15.66 $15.44 $15.44 $15.44 4,308
2023-08-15 $15.92 $15.93 $15.68 $15.68 $15.68 6,471
2023-08-14 $15.97 $16.03 $15.95 $15.96 $15.96 3,497
2023-08-11 $16.02 $16.02 $16.00 $16.02 $16.02 814
2023-08-10 $16.08 $16.40 $16.08 $16.18 $16.18 3,712
2023-08-09 $16.34 $16.41 $16.10 $16.10 $16.10 3,924
2023-08-08 $16.15 $16.40 $16.15 $16.31 $16.31 2,611
2023-08-07 $16.10 $16.10 $16.10 $16.10 $16.10 590
2023-08-04 $16.15 $16.15 $16.10 $16.15 $16.15 987
2023-08-03 $16.20 $16.20 $16.00 $16.00 $16.00 10,526
2023-08-02 $16.51 $16.51 $16.20 $16.22 $16.22 6,592
2023-08-01 $16.95 $16.95 $16.61 $16.61 $16.61 3,811
2023-07-31 $16.90 $16.97 $16.81 $16.95 $16.95 5,153
2023-07-28 $16.90 $16.90 $16.56 $16.88 $16.88 7,440
2023-07-27 $16.80 $17.01 $16.64 $16.78 $16.78 2,075
2023-07-26 $16.81 $16.92 $16.64 $16.80 $16.80 17,798
2023-07-25 $16.80 $16.80 $16.74 $16.77 $16.77 3,580
2023-07-24 $16.75 $16.91 $16.73 $16.74 $16.74 3,194
2023-07-21 $16.74 $16.82 $16.63 $16.70 $16.70 3,258
2023-07-20 $16.70 $16.70 $16.58 $16.60 $16.60 2,147
2023-07-19 $16.58 $16.73 $16.58 $16.69 $16.69 2,803
2023-07-18 $16.35 $16.50 $16.35 $16.50 $16.50 5,826
2023-07-17 $16.43 $16.43 $16.13 $16.30 $16.30 1,929
2023-07-14 $16.50 $16.50 $16.31 $16.32 $16.32 1,318
2023-07-13 $16.34 $16.49 $16.32 $16.49 $16.49 3,896
2023-07-12 $16.40 $16.41 $16.30 $16.32 $16.32 6,908
2023-07-11 $16.06 $16.30 $16.06 $16.28 $16.28 1,466
2023-07-10 $16.25 $16.25 $16.04 $16.04 $16.04 694
2023-07-07 $16.13 $16.43 $16.13 $16.15 $16.15 3,246
2023-07-06 $16.46 $16.46 $15.97 $16.09 $16.09 4,885
2023-07-05 $16.50 $16.59 $16.50 $16.55 $16.55 5,703
2023-07-03 $16.73 $16.73 $16.63 $16.71 $16.71 4,073
2023-06-30 $16.36 $16.75 $16.36 $16.75 $16.75 27,488
2023-06-29 $16.49 $16.49 $16.05 $16.27 $16.27 3,702
2023-06-28 $16.39 $16.55 $16.28 $16.42 $16.42 4,720
2023-06-27 $16.55 $16.86 $16.54 $16.54 $16.28 7,748
2023-06-26 $16.35 $16.50 $16.35 $16.50 $16.24 3,456
2023-06-23 $16.38 $16.38 $16.01 $16.31 $16.05 4,005
2023-06-22 $16.46 $16.50 $16.06 $16.36 $16.10 11,355
2023-06-21 $16.71 $16.95 $16.23 $16.38 $16.38 7,635
2023-06-20 $16.87 $16.87 $16.35 $16.72 $16.72 1,717
2023-06-16 $16.97 $16.97 $16.46 $16.89 $16.89 1,671
2023-06-15 $16.49 $16.88 $16.49 $16.88 $16.88 1,371
2023-06-14 $16.76 $16.76 $16.36 $16.36 $16.36 4,860
2023-06-13 $16.75 $16.94 $16.62 $16.62 $16.62 6,006
2023-06-12 $17.07 $17.07 $16.58 $16.67 $16.67 3,856
2023-06-09 $17.01 $17.18 $16.76 $17.18 $17.18 4,255
2023-06-08 $17.07 $17.07 $16.85 $16.95 $16.95 3,245
2023-06-07 $17.09 $17.09 $16.77 $17.07 $17.07 1,615
2023-06-06 $17.15 $17.19 $16.76 $17.02 $17.02 11,453
2023-06-05 $17.00 $17.08 $16.79 $17.07 $17.07 12,460
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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.