NYSE - Delayed Quote • USD
Federated Hermes, Inc. (FHI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:07 PM EDT
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 26, 2024 | 33.56 | 34.68 | 32.20 | 32.80 | 32.80 | 1,806,400 |
Apr 25, 2024 | 34.72 | 34.78 | 34.12 | 34.15 | 34.15 | 1,108,800 |
Apr 24, 2024 | 34.75 | 35.12 | 34.71 | 34.98 | 34.98 | 644,200 |
Apr 23, 2024 | 35.29 | 35.37 | 34.73 | 34.95 | 34.95 | 670,700 |
Apr 22, 2024 | 35.27 | 35.63 | 35.03 | 35.37 | 35.37 | 1,071,000 |
Apr 19, 2024 | 34.97 | 35.46 | 34.97 | 35.29 | 35.29 | 1,319,200 |
Apr 18, 2024 | 35.29 | 35.56 | 34.94 | 34.96 | 34.96 | 466,600 |
Apr 17, 2024 | 35.49 | 35.60 | 35.04 | 35.08 | 35.08 | 888,900 |
Apr 16, 2024 | 34.77 | 35.30 | 34.55 | 35.22 | 35.22 | 1,364,200 |
Apr 15, 2024 | 35.88 | 35.95 | 34.99 | 35.06 | 35.06 | 707,300 |
Apr 12, 2024 | 36.58 | 36.87 | 35.69 | 35.73 | 35.73 | 725,400 |
Apr 11, 2024 | 36.37 | 36.64 | 36.11 | 36.57 | 36.57 | 798,400 |
Apr 10, 2024 | 36.41 | 36.80 | 36.18 | 36.27 | 36.27 | 617,700 |
Apr 9, 2024 | 37.00 | 37.10 | 36.53 | 36.79 | 36.79 | 1,098,000 |
Apr 8, 2024 | 36.36 | 36.80 | 36.27 | 36.79 | 36.79 | 727,900 |
Apr 5, 2024 | 36.14 | 36.52 | 36.01 | 36.37 | 36.37 | 502,500 |
Apr 4, 2024 | 36.65 | 36.70 | 35.95 | 36.00 | 36.00 | 957,700 |
Apr 3, 2024 | 36.18 | 36.64 | 36.10 | 36.36 | 36.36 | 541,100 |
Apr 2, 2024 | 36.01 | 36.51 | 35.82 | 36.35 | 36.35 | 774,300 |
Apr 1, 2024 | 36.12 | 36.20 | 35.66 | 36.09 | 36.09 | 619,900 |
Mar 28, 2024 | 35.74 | 36.27 | 35.65 | 36.12 | 36.12 | 1,207,000 |
Mar 27, 2024 | 35.82 | 36.07 | 35.45 | 35.61 | 35.61 | 648,100 |
Mar 26, 2024 | 36.00 | 36.03 | 35.60 | 35.66 | 35.66 | 706,200 |
Mar 25, 2024 | 35.50 | 36.08 | 35.48 | 35.89 | 35.89 | 889,400 |
Mar 22, 2024 | 35.75 | 35.80 | 34.97 | 35.41 | 35.41 | 1,046,100 |
Mar 21, 2024 | 35.65 | 35.79 | 35.43 | 35.65 | 35.65 | 929,400 |
Mar 20, 2024 | 35.37 | 35.66 | 34.98 | 35.66 | 35.66 | 1,032,000 |
Mar 19, 2024 | 35.10 | 35.57 | 35.08 | 35.49 | 35.49 | 707,500 |
Mar 18, 2024 | 35.72 | 35.82 | 35.06 | 35.11 | 35.11 | 716,500 |
Mar 15, 2024 | 35.06 | 35.85 | 35.06 | 35.81 | 35.81 | 1,524,900 |
Mar 14, 2024 | 35.73 | 35.84 | 35.26 | 35.47 | 35.47 | 663,600 |
Mar 13, 2024 | 35.44 | 35.89 | 35.44 | 35.71 | 35.71 | 445,300 |
Mar 12, 2024 | 35.91 | 36.16 | 35.30 | 35.40 | 35.40 | 552,300 |
Mar 11, 2024 | 35.17 | 36.05 | 35.15 | 35.99 | 35.99 | 867,700 |
Mar 8, 2024 | 35.73 | 36.01 | 35.12 | 35.27 | 35.27 | 815,900 |
Mar 7, 2024 | 36.21 | 36.41 | 35.68 | 35.71 | 35.71 | 690,000 |
Mar 6, 2024 | 36.65 | 36.65 | 35.99 | 36.07 | 36.07 | 590,600 |
Mar 5, 2024 | 36.06 | 36.46 | 35.93 | 36.43 | 36.43 | 799,100 |
Mar 4, 2024 | 36.04 | 36.73 | 35.93 | 36.20 | 36.20 | 982,200 |
Mar 1, 2024 | 35.14 | 35.91 | 35.04 | 35.88 | 35.88 | 826,500 |
Feb 29, 2024 | 35.73 | 35.73 | 34.81 | 35.23 | 35.23 | 946,300 |
Feb 28, 2024 | 35.40 | 35.81 | 35.40 | 35.62 | 35.62 | 540,100 |
Feb 27, 2024 | 35.36 | 35.63 | 35.22 | 35.57 | 35.57 | 499,100 |
Feb 26, 2024 | 35.29 | 35.38 | 34.92 | 35.32 | 35.32 | 482,000 |
Feb 23, 2024 | 35.55 | 35.71 | 35.21 | 35.23 | 35.23 | 626,300 |
Feb 22, 2024 | 35.58 | 35.79 | 35.26 | 35.59 | 35.59 | 861,600 |
Feb 21, 2024 | 35.10 | 35.47 | 34.90 | 35.31 | 35.31 | 481,200 |
Feb 20, 2024 | 35.09 | 35.33 | 34.92 | 34.99 | 34.99 | 387,900 |
Feb 16, 2024 | 35.59 | 35.73 | 35.11 | 35.16 | 35.16 | 578,500 |
Feb 15, 2024 | 35.49 | 35.86 | 35.46 | 35.49 | 35.49 | 538,700 |
Feb 14, 2024 | 35.16 | 35.39 | 34.81 | 35.36 | 35.36 | 553,300 |
Feb 13, 2024 | 35.34 | 35.57 | 34.76 | 34.89 | 34.89 | 750,500 |
Feb 12, 2024 | 35.54 | 36.10 | 35.43 | 35.74 | 35.74 | 630,400 |
Feb 9, 2024 | 34.90 | 35.40 | 34.85 | 35.38 | 35.38 | 629,400 |
Feb 8, 2024 | 35.02 | 35.38 | 34.68 | 34.98 | 34.98 | 588,800 |
Feb 7, 2024 | 0.28 Dividend | |||||
Feb 7, 2024 | 35.07 | 35.53 | 34.91 | 35.10 | 35.10 | 1,287,200 |
Feb 6, 2024 | 35.48 | 35.58 | 34.99 | 35.15 | 34.87 | 919,600 |
Feb 5, 2024 | 34.79 | 35.74 | 34.48 | 35.69 | 35.41 | 1,067,600 |
Feb 2, 2024 | 35.06 | 35.24 | 34.79 | 35.00 | 34.72 | 435,500 |
Feb 1, 2024 | 34.87 | 35.23 | 34.56 | 35.05 | 34.77 | 790,500 |
Jan 31, 2024 | 35.98 | 36.17 | 34.94 | 34.96 | 34.68 | 828,400 |
Jan 30, 2024 | 35.63 | 36.34 | 35.48 | 36.33 | 36.04 | 822,800 |
Jan 29, 2024 | 34.97 | 35.77 | 34.82 | 35.61 | 35.33 | 751,400 |
Jan 26, 2024 | 34.59 | 35.57 | 34.13 | 35.12 | 34.84 | 1,283,800 |
Jan 25, 2024 | 34.63 | 34.75 | 34.23 | 34.34 | 34.07 | 573,900 |
Jan 24, 2024 | 34.61 | 34.74 | 34.21 | 34.38 | 34.11 | 444,700 |
Jan 23, 2024 | 35.19 | 35.23 | 34.06 | 34.29 | 34.02 | 730,000 |
Jan 22, 2024 | 35.50 | 35.75 | 35.13 | 35.23 | 34.95 | 575,400 |
Jan 19, 2024 | 35.00 | 35.40 | 34.83 | 35.40 | 35.12 | 470,600 |
Jan 18, 2024 | 35.11 | 35.39 | 34.70 | 34.82 | 34.54 | 800,900 |
Jan 17, 2024 | 34.66 | 34.93 | 34.32 | 34.59 | 34.31 | 978,900 |
Jan 16, 2024 | 33.51 | 35.13 | 33.44 | 35.12 | 34.84 | 1,624,000 |
Jan 12, 2024 | 34.13 | 34.42 | 33.59 | 33.67 | 33.40 | 586,600 |
Jan 11, 2024 | 33.40 | 34.00 | 33.30 | 33.98 | 33.71 | 678,600 |
Jan 10, 2024 | 33.52 | 33.63 | 33.24 | 33.35 | 33.08 | 474,200 |
Jan 9, 2024 | 33.75 | 33.82 | 33.34 | 33.47 | 33.20 | 431,800 |
Jan 8, 2024 | 33.33 | 33.91 | 33.32 | 33.90 | 33.63 | 471,700 |
Jan 5, 2024 | 33.15 | 33.35 | 32.92 | 33.27 | 33.00 | 524,700 |
Jan 4, 2024 | 33.21 | 33.51 | 33.08 | 33.36 | 33.09 | 696,000 |
Jan 3, 2024 | 33.65 | 34.01 | 33.42 | 33.61 | 33.34 | 758,600 |
Jan 2, 2024 | 33.71 | 34.07 | 33.63 | 33.80 | 33.53 | 485,500 |
Dec 29, 2023 | 33.92 | 34.08 | 33.57 | 33.86 | 33.59 | 502,700 |
Dec 28, 2023 | 34.01 | 34.20 | 33.92 | 33.94 | 33.67 | 384,200 |
Dec 27, 2023 | 34.16 | 34.21 | 34.02 | 34.04 | 33.77 | 331,700 |
Dec 26, 2023 | 34.09 | 34.39 | 33.96 | 34.14 | 33.87 | 448,900 |
Dec 22, 2023 | 34.08 | 34.23 | 33.84 | 34.11 | 33.84 | 418,500 |
Dec 21, 2023 | 33.80 | 33.87 | 33.31 | 33.80 | 33.53 | 588,100 |
Dec 20, 2023 | 33.80 | 34.28 | 33.68 | 33.69 | 33.42 | 821,800 |
Dec 19, 2023 | 33.53 | 33.90 | 33.44 | 33.81 | 33.54 | 604,000 |
Dec 18, 2023 | 33.47 | 34.19 | 33.00 | 33.15 | 32.89 | 1,089,000 |
Dec 15, 2023 | 33.74 | 33.82 | 33.35 | 33.67 | 33.40 | 1,811,500 |
Dec 14, 2023 | 33.51 | 34.04 | 33.50 | 33.73 | 33.46 | 853,100 |
Dec 13, 2023 | 32.78 | 33.08 | 32.46 | 32.92 | 32.66 | 1,781,900 |
Dec 12, 2023 | 32.41 | 32.93 | 32.21 | 32.81 | 32.55 | 685,100 |
Dec 11, 2023 | 32.34 | 32.54 | 32.17 | 32.43 | 32.17 | 755,700 |
Dec 8, 2023 | 32.17 | 32.40 | 31.90 | 32.32 | 32.06 | 992,500 |
Dec 7, 2023 | 31.74 | 32.28 | 31.67 | 32.10 | 31.84 | 2,465,900 |
Dec 6, 2023 | 31.72 | 32.02 | 31.54 | 31.75 | 31.50 | 998,600 |
Dec 5, 2023 | 32.00 | 32.06 | 31.35 | 31.60 | 31.35 | 2,104,100 |
Dec 4, 2023 | 32.17 | 32.40 | 32.07 | 32.13 | 31.87 | 453,600 |
Dec 1, 2023 | 31.72 | 32.37 | 31.64 | 32.28 | 32.02 | 539,800 |
Nov 30, 2023 | 31.66 | 31.96 | 31.50 | 31.82 | 31.57 | 499,700 |
Nov 29, 2023 | 31.29 | 31.76 | 31.29 | 31.51 | 31.26 | 583,700 |
Nov 28, 2023 | 31.51 | 31.51 | 31.08 | 31.16 | 30.91 | 644,700 |
Nov 27, 2023 | 31.46 | 31.55 | 31.12 | 31.51 | 31.26 | 741,800 |
Nov 24, 2023 | 31.67 | 31.81 | 31.56 | 31.62 | 31.37 | 204,300 |
Nov 22, 2023 | 31.49 | 31.91 | 31.47 | 31.59 | 31.34 | 406,000 |
Nov 21, 2023 | 31.67 | 32.10 | 31.47 | 31.47 | 31.22 | 638,300 |
Nov 20, 2023 | 32.34 | 32.34 | 31.74 | 31.81 | 31.56 | 634,100 |
Nov 17, 2023 | 32.64 | 32.73 | 32.15 | 32.32 | 32.06 | 768,300 |
Nov 16, 2023 | 32.77 | 33.01 | 32.52 | 32.57 | 32.31 | 655,800 |
Nov 15, 2023 | 32.59 | 33.30 | 32.59 | 32.71 | 32.45 | 1,132,500 |
Nov 14, 2023 | 32.50 | 33.03 | 32.23 | 32.69 | 32.43 | 1,282,600 |
Nov 13, 2023 | 32.58 | 32.58 | 31.85 | 31.91 | 31.66 | 681,700 |
Nov 10, 2023 | 32.47 | 32.85 | 32.32 | 32.77 | 32.51 | 606,400 |
Nov 9, 2023 | 32.59 | 32.66 | 32.18 | 32.43 | 32.17 | 810,600 |
Nov 8, 2023 | 32.57 | 32.82 | 32.36 | 32.47 | 32.21 | 880,500 |
Nov 7, 2023 | 0.28 Dividend | |||||
Nov 7, 2023 | 32.53 | 32.79 | 32.00 | 32.61 | 32.35 | 888,900 |
Nov 6, 2023 | 32.89 | 32.89 | 32.23 | 32.82 | 32.28 | 741,700 |
Nov 3, 2023 | 32.73 | 33.19 | 32.66 | 32.74 | 32.20 | 881,100 |
Nov 2, 2023 | 31.72 | 32.31 | 31.49 | 32.26 | 31.73 | 606,200 |
Nov 1, 2023 | 31.62 | 31.86 | 31.19 | 31.51 | 30.99 | 939,100 |
Oct 31, 2023 | 31.56 | 31.84 | 31.22 | 31.70 | 31.18 | 949,000 |
Oct 30, 2023 | 31.49 | 31.78 | 30.98 | 31.35 | 30.83 | 1,331,400 |
Oct 27, 2023 | 30.99 | 32.12 | 30.69 | 31.53 | 31.01 | 1,859,600 |
Oct 26, 2023 | 30.65 | 31.09 | 30.23 | 30.46 | 29.96 | 2,556,100 |
Oct 25, 2023 | 31.13 | 31.20 | 30.39 | 30.55 | 30.05 | 1,744,000 |
Oct 24, 2023 | 31.27 | 31.49 | 31.04 | 31.30 | 30.79 | 1,200,900 |
Oct 23, 2023 | 31.38 | 31.74 | 31.26 | 31.42 | 30.90 | 1,155,400 |
Oct 20, 2023 | 32.08 | 32.14 | 31.52 | 31.53 | 31.01 | 1,189,600 |
Oct 19, 2023 | 32.45 | 32.71 | 31.85 | 32.01 | 31.48 | 682,800 |
Oct 18, 2023 | 33.46 | 33.46 | 32.71 | 32.72 | 32.18 | 578,300 |
Oct 17, 2023 | 33.26 | 33.98 | 33.26 | 33.73 | 33.18 | 573,600 |
Oct 16, 2023 | 33.34 | 33.64 | 33.15 | 33.35 | 32.80 | 430,900 |
Oct 13, 2023 | 32.97 | 33.33 | 32.89 | 33.05 | 32.51 | 567,000 |
Oct 12, 2023 | 33.46 | 33.48 | 32.87 | 32.88 | 32.34 | 515,300 |
Oct 11, 2023 | 34.34 | 34.34 | 33.10 | 33.44 | 32.89 | 1,142,100 |
Oct 10, 2023 | 34.68 | 34.93 | 34.06 | 34.14 | 33.58 | 642,400 |
Oct 9, 2023 | 34.05 | 34.49 | 34.00 | 34.18 | 33.62 | 606,100 |
Oct 6, 2023 | 33.51 | 34.72 | 33.51 | 34.22 | 33.66 | 1,601,200 |
Oct 5, 2023 | 32.98 | 33.57 | 32.78 | 33.54 | 32.99 | 728,000 |
Oct 4, 2023 | 32.58 | 32.99 | 32.26 | 32.98 | 32.44 | 913,100 |
Oct 3, 2023 | 32.97 | 33.18 | 32.33 | 32.54 | 32.01 | 1,275,700 |
Oct 2, 2023 | 33.58 | 33.74 | 32.90 | 33.07 | 32.53 | 1,075,200 |
Sep 29, 2023 | 34.37 | 34.52 | 33.74 | 33.87 | 33.31 | 1,174,700 |
Sep 28, 2023 | 33.88 | 34.29 | 33.70 | 34.22 | 33.66 | 1,325,500 |
Sep 27, 2023 | 34.13 | 34.35 | 33.63 | 33.80 | 33.24 | 1,748,000 |
Sep 26, 2023 | 34.56 | 34.68 | 33.99 | 34.03 | 33.47 | 658,300 |
Sep 25, 2023 | 34.66 | 34.91 | 34.38 | 34.71 | 34.14 | 593,000 |
Sep 22, 2023 | 35.21 | 35.32 | 34.77 | 34.83 | 34.26 | 543,500 |
Sep 21, 2023 | 34.95 | 35.66 | 34.72 | 35.24 | 34.66 | 1,087,400 |
Sep 20, 2023 | 34.71 | 35.42 | 34.57 | 35.16 | 34.58 | 1,464,400 |
Sep 19, 2023 | 34.69 | 34.89 | 34.55 | 34.65 | 34.08 | 839,700 |
Sep 18, 2023 | 34.75 | 34.90 | 34.45 | 34.63 | 34.06 | 750,500 |
Sep 15, 2023 | 34.35 | 34.91 | 34.35 | 34.85 | 34.28 | 1,213,200 |
Sep 14, 2023 | 35.18 | 35.32 | 34.32 | 34.50 | 33.93 | 738,000 |
Sep 13, 2023 | 35.04 | 35.07 | 34.57 | 35.03 | 34.45 | 697,600 |
Sep 12, 2023 | 34.41 | 34.87 | 34.21 | 34.84 | 34.27 | 421,600 |
Sep 11, 2023 | 34.70 | 34.93 | 34.38 | 34.55 | 33.98 | 525,100 |
Sep 8, 2023 | 34.66 | 34.85 | 34.29 | 34.81 | 34.24 | 608,900 |
Sep 7, 2023 | 34.52 | 34.72 | 34.07 | 34.48 | 33.91 | 456,100 |
Sep 6, 2023 | 34.71 | 34.94 | 34.38 | 34.85 | 34.28 | 420,800 |
Sep 5, 2023 | 35.35 | 35.67 | 34.62 | 34.69 | 34.12 | 474,900 |
Sep 1, 2023 | 35.00 | 35.49 | 35.00 | 35.35 | 34.77 | 512,300 |
Aug 31, 2023 | 34.84 | 34.92 | 34.40 | 34.76 | 34.19 | 700,800 |
Aug 30, 2023 | 34.84 | 35.21 | 34.67 | 34.82 | 34.25 | 547,200 |
Aug 29, 2023 | 34.75 | 34.94 | 34.61 | 34.76 | 34.19 | 373,300 |
Aug 28, 2023 | 34.34 | 34.80 | 34.22 | 34.67 | 34.10 | 442,700 |
Aug 25, 2023 | 34.20 | 34.72 | 34.01 | 34.34 | 33.78 | 783,300 |
Aug 24, 2023 | 34.13 | 34.51 | 33.95 | 34.06 | 33.50 | 638,800 |
Aug 23, 2023 | 33.95 | 34.14 | 33.28 | 34.13 | 33.57 | 530,200 |
Aug 22, 2023 | 33.65 | 34.00 | 33.51 | 33.75 | 33.20 | 549,500 |
Aug 21, 2023 | 33.48 | 33.79 | 33.31 | 33.64 | 33.09 | 665,400 |
Aug 18, 2023 | 32.52 | 33.55 | 32.52 | 33.50 | 32.95 | 828,200 |
Aug 17, 2023 | 32.40 | 32.83 | 32.36 | 32.79 | 32.25 | 712,600 |
Aug 16, 2023 | 32.73 | 33.06 | 32.41 | 32.42 | 31.89 | 722,500 |
Aug 15, 2023 | 32.89 | 33.18 | 32.66 | 32.77 | 32.23 | 441,300 |
Aug 14, 2023 | 33.26 | 33.35 | 32.86 | 33.14 | 32.60 | 448,200 |
Aug 11, 2023 | 32.88 | 33.38 | 32.85 | 33.22 | 32.67 | 837,000 |
Aug 10, 2023 | 33.33 | 33.60 | 32.89 | 32.97 | 32.43 | 616,400 |
Aug 9, 2023 | 33.06 | 33.51 | 33.03 | 33.18 | 32.63 | 805,200 |
Aug 8, 2023 | 33.00 | 33.21 | 32.72 | 33.08 | 32.54 | 553,000 |
Aug 7, 2023 | 0.28 Dividend | |||||
Aug 7, 2023 | 32.87 | 33.47 | 32.84 | 33.17 | 32.63 | 669,900 |
Aug 4, 2023 | 33.34 | 33.52 | 32.79 | 33.00 | 32.18 | 984,200 |
Aug 3, 2023 | 33.14 | 33.50 | 32.70 | 33.33 | 32.50 | 788,700 |
Aug 2, 2023 | 33.31 | 33.77 | 33.09 | 33.44 | 32.61 | 709,000 |
Aug 1, 2023 | 33.57 | 33.88 | 33.17 | 33.60 | 32.77 | 1,058,700 |
Jul 31, 2023 | 33.94 | 34.17 | 33.74 | 33.83 | 32.99 | 1,037,400 |
Jul 28, 2023 | 36.11 | 36.67 | 33.48 | 33.78 | 32.94 | 1,866,400 |
Jul 27, 2023 | 36.06 | 36.49 | 35.79 | 35.95 | 35.06 | 1,013,200 |
Jul 26, 2023 | 36.72 | 36.87 | 36.10 | 36.20 | 35.30 | 732,300 |
Jul 25, 2023 | 37.00 | 37.31 | 36.76 | 36.86 | 35.95 | 568,400 |
Jul 24, 2023 | 36.62 | 36.82 | 36.31 | 36.79 | 35.88 | 936,000 |
Jul 21, 2023 | 36.53 | 36.69 | 36.20 | 36.57 | 35.66 | 470,000 |
Jul 20, 2023 | 36.22 | 36.50 | 35.94 | 36.28 | 35.38 | 437,800 |
Jul 19, 2023 | 35.56 | 36.12 | 35.30 | 36.03 | 35.14 | 624,200 |
Jul 18, 2023 | 35.76 | 36.10 | 35.48 | 35.48 | 34.60 | 655,600 |
Jul 17, 2023 | 35.26 | 35.80 | 35.26 | 35.70 | 34.82 | 683,700 |
Jul 14, 2023 | 35.47 | 35.74 | 35.04 | 35.32 | 34.44 | 934,000 |
Jul 13, 2023 | 33.99 | 35.52 | 33.90 | 35.51 | 34.63 | 1,120,600 |
Jul 12, 2023 | 34.04 | 34.13 | 33.50 | 33.72 | 32.88 | 945,600 |
Jul 11, 2023 | 33.47 | 34.06 | 33.26 | 34.04 | 33.20 | 687,000 |
Jul 10, 2023 | 33.55 | 34.09 | 33.39 | 33.40 | 32.57 | 1,334,500 |
Jul 7, 2023 | 34.56 | 34.88 | 33.77 | 33.81 | 32.97 | 824,100 |
Jul 6, 2023 | 34.22 | 35.48 | 34.22 | 34.62 | 33.76 | 1,580,100 |
Jul 5, 2023 | 35.93 | 35.97 | 34.37 | 34.37 | 33.52 | 1,616,000 |
Jul 3, 2023 | 35.75 | 36.33 | 35.75 | 36.22 | 35.32 | 556,700 |
Jun 30, 2023 | 36.20 | 36.34 | 35.67 | 35.85 | 34.96 | 1,461,400 |
Jun 29, 2023 | 35.34 | 36.16 | 35.28 | 35.99 | 35.10 | 1,541,400 |
Jun 28, 2023 | 35.15 | 35.35 | 34.84 | 35.15 | 34.28 | 1,344,400 |
Jun 27, 2023 | 35.88 | 36.14 | 35.15 | 35.16 | 34.29 | 1,484,000 |
Jun 26, 2023 | 36.92 | 37.30 | 35.82 | 35.84 | 34.95 | 1,719,700 |
Jun 23, 2023 | 36.75 | 37.56 | 36.53 | 36.75 | 35.84 | 12,509,700 |
Jun 22, 2023 | 37.91 | 37.91 | 37.05 | 37.22 | 36.30 | 1,042,300 |
Jun 21, 2023 | 37.63 | 38.27 | 37.43 | 37.97 | 37.03 | 1,137,800 |
Jun 20, 2023 | 37.88 | 38.13 | 37.45 | 37.75 | 36.81 | 963,300 |
Jun 16, 2023 | 38.93 | 38.93 | 37.86 | 38.30 | 37.35 | 1,302,000 |
Jun 15, 2023 | 37.86 | 38.63 | 37.86 | 38.52 | 37.57 | 1,038,400 |
Jun 14, 2023 | 37.36 | 38.07 | 37.22 | 37.96 | 37.02 | 868,500 |
Jun 13, 2023 | 37.18 | 38.18 | 37.14 | 37.28 | 36.36 | 847,100 |
Jun 12, 2023 | 37.69 | 37.83 | 37.26 | 37.29 | 36.37 | 685,000 |
Jun 9, 2023 | 37.40 | 37.74 | 37.40 | 37.73 | 36.80 | 644,400 |
Jun 8, 2023 | 37.11 | 37.46 | 36.94 | 37.40 | 36.47 | 625,500 |
Jun 7, 2023 | 36.90 | 37.39 | 36.86 | 37.27 | 36.35 | 932,200 |
Jun 6, 2023 | 35.88 | 37.08 | 35.77 | 36.86 | 35.95 | 852,100 |
Jun 5, 2023 | 35.77 | 36.50 | 35.35 | 36.03 | 35.14 | 1,061,300 |
Jun 2, 2023 | 35.16 | 36.05 | 35.05 | 35.87 | 34.98 | 1,043,600 |
Jun 1, 2023 | 34.54 | 35.15 | 34.37 | 34.78 | 33.92 | 865,500 |
May 31, 2023 | 35.04 | 35.17 | 34.08 | 34.43 | 33.58 | 1,313,200 |
May 30, 2023 | 35.61 | 36.00 | 34.77 | 35.10 | 34.23 | 951,100 |
May 26, 2023 | 35.40 | 36.23 | 35.35 | 36.06 | 35.17 | 1,032,600 |
May 25, 2023 | 35.18 | 35.82 | 35.08 | 35.30 | 34.43 | 839,400 |
May 24, 2023 | 35.97 | 35.97 | 34.54 | 35.36 | 34.48 | 962,700 |
May 23, 2023 | 36.36 | 36.61 | 36.00 | 36.09 | 35.20 | 796,200 |
May 22, 2023 | 36.20 | 36.59 | 35.69 | 36.53 | 35.62 | 1,071,900 |
May 19, 2023 | 36.90 | 37.17 | 36.31 | 36.51 | 35.61 | 1,245,800 |
May 18, 2023 | 37.09 | 37.09 | 36.41 | 36.68 | 35.77 | 1,076,000 |
May 17, 2023 | 37.34 | 37.71 | 36.76 | 37.10 | 36.18 | 1,192,900 |
May 16, 2023 | 37.33 | 37.63 | 37.01 | 37.08 | 36.16 | 884,900 |
May 15, 2023 | 37.22 | 37.62 | 36.86 | 37.45 | 36.52 | 938,300 |
May 12, 2023 | 37.76 | 37.81 | 37.01 | 37.13 | 36.21 | 661,500 |
May 11, 2023 | 37.85 | 37.94 | 37.35 | 37.53 | 36.60 | 831,900 |
May 10, 2023 | 39.00 | 39.00 | 37.76 | 38.10 | 37.16 | 918,500 |
May 9, 2023 | 38.94 | 38.94 | 38.18 | 38.37 | 37.42 | 829,700 |
May 8, 2023 | 38.89 | 39.38 | 38.64 | 39.05 | 38.08 | 525,400 |
May 5, 2023 | 0.28 Dividend | |||||
May 5, 2023 | 39.15 | 39.34 | 38.77 | 39.00 | 38.03 | 841,100 |
May 4, 2023 | 40.10 | 40.30 | 38.85 | 39.12 | 37.88 | 1,129,000 |
May 3, 2023 | 41.16 | 41.41 | 40.29 | 40.41 | 39.13 | 851,900 |
May 2, 2023 | 40.99 | 41.22 | 40.32 | 41.02 | 39.72 | 1,045,100 |
May 1, 2023 | 41.55 | 42.02 | 41.15 | 41.21 | 39.90 | 863,500 |
Apr 28, 2023 | 41.88 | 42.57 | 40.58 | 41.39 | 40.08 | 1,869,600 |
Apr 27, 2023 | 41.92 | 42.39 | 41.61 | 42.38 | 41.03 | 823,900 |
Related Tickers
SEIC SEI Investments Company
66.57
+0.14%
WT WisdomTree, Inc.
8.65
-1.37%
BSIG BrightSphere Investment Group Inc.
22.61
-1.52%
AMG Affiliated Managers Group, Inc.
160.20
+0.39%
IVZ Invesco Ltd.
14.67
+1.10%
APAM Artisan Partners Asset Management Inc.
41.96
+2.24%
AMK AssetMark Financial Holdings, Inc.
33.93
+0.12%
PFG Principal Financial Group, Inc.
79.12
-2.39%
BURE.ST Bure Equity AB (publ)
334.00
+3.28%
AB AllianceBernstein Holding L.P.
33.56
-0.44%