NYSE - Delayed Quote • USD
Janus Henderson Group plc (JHG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 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 | 31.40 | 31.83 | 31.26 | 31.69 | 31.69 | 1,088,200 |
Apr 25, 2024 | 31.25 | 31.40 | 30.87 | 31.28 | 31.28 | 751,700 |
Apr 24, 2024 | 31.76 | 31.76 | 31.23 | 31.62 | 31.62 | 888,000 |
Apr 23, 2024 | 31.33 | 32.00 | 31.22 | 31.84 | 31.84 | 1,002,600 |
Apr 22, 2024 | 30.92 | 31.25 | 30.50 | 31.24 | 31.24 | 1,057,000 |
Apr 19, 2024 | 30.40 | 30.84 | 30.35 | 30.68 | 30.68 | 1,016,000 |
Apr 18, 2024 | 30.77 | 30.93 | 30.39 | 30.47 | 30.47 | 975,600 |
Apr 17, 2024 | 31.24 | 31.31 | 30.73 | 30.74 | 30.74 | 654,500 |
Apr 16, 2024 | 30.99 | 31.13 | 30.65 | 30.82 | 30.82 | 1,194,000 |
Apr 15, 2024 | 31.95 | 32.06 | 30.96 | 31.20 | 31.20 | 712,200 |
Apr 12, 2024 | 31.88 | 32.12 | 31.43 | 31.73 | 31.73 | 675,900 |
Apr 11, 2024 | 32.33 | 32.40 | 31.93 | 32.09 | 32.09 | 801,100 |
Apr 10, 2024 | 32.60 | 32.60 | 31.97 | 32.15 | 32.15 | 901,000 |
Apr 9, 2024 | 33.06 | 33.25 | 32.81 | 33.17 | 33.17 | 705,800 |
Apr 8, 2024 | 32.78 | 32.97 | 32.57 | 32.93 | 32.93 | 537,500 |
Apr 5, 2024 | 32.24 | 32.82 | 32.03 | 32.51 | 32.51 | 917,100 |
Apr 4, 2024 | 32.74 | 32.97 | 32.14 | 32.28 | 32.28 | 1,039,100 |
Apr 3, 2024 | 31.75 | 32.54 | 31.69 | 32.39 | 32.39 | 1,461,200 |
Apr 2, 2024 | 32.20 | 32.28 | 31.77 | 31.84 | 31.84 | 1,606,600 |
Apr 1, 2024 | 32.80 | 32.80 | 32.36 | 32.37 | 32.37 | 890,000 |
Mar 28, 2024 | 33.00 | 33.22 | 32.83 | 32.89 | 32.89 | 1,992,000 |
Mar 27, 2024 | 32.40 | 32.98 | 32.35 | 32.98 | 32.98 | 1,880,100 |
Mar 26, 2024 | 32.56 | 32.68 | 32.06 | 32.18 | 32.18 | 1,276,100 |
Mar 25, 2024 | 32.49 | 32.58 | 32.13 | 32.38 | 32.38 | 1,055,400 |
Mar 22, 2024 | 32.25 | 32.78 | 32.01 | 32.50 | 32.50 | 1,863,800 |
Mar 21, 2024 | 32.11 | 32.60 | 32.03 | 32.29 | 32.29 | 776,000 |
Mar 20, 2024 | 30.96 | 31.94 | 30.93 | 31.85 | 31.85 | 957,900 |
Mar 19, 2024 | 31.01 | 31.39 | 30.94 | 31.01 | 31.01 | 966,200 |
Mar 18, 2024 | 31.25 | 31.29 | 30.95 | 31.19 | 31.19 | 969,100 |
Mar 15, 2024 | 31.06 | 31.50 | 31.06 | 31.15 | 31.15 | 3,220,600 |
Mar 14, 2024 | 31.74 | 31.75 | 31.07 | 31.31 | 31.31 | 897,100 |
Mar 13, 2024 | 31.67 | 31.92 | 31.57 | 31.82 | 31.82 | 773,800 |
Mar 12, 2024 | 31.82 | 31.91 | 31.55 | 31.73 | 31.73 | 594,700 |
Mar 11, 2024 | 31.92 | 32.02 | 31.66 | 31.74 | 31.74 | 771,700 |
Mar 8, 2024 | 32.31 | 32.57 | 32.06 | 32.06 | 32.06 | 843,500 |
Mar 7, 2024 | 32.69 | 32.76 | 32.11 | 32.13 | 32.13 | 912,400 |
Mar 6, 2024 | 32.44 | 32.46 | 31.99 | 32.42 | 32.42 | 959,000 |
Mar 5, 2024 | 31.81 | 32.30 | 31.81 | 32.09 | 32.09 | 1,560,000 |
Mar 4, 2024 | 31.81 | 32.48 | 31.73 | 31.94 | 31.94 | 1,570,500 |
Mar 1, 2024 | 31.03 | 31.55 | 30.76 | 31.55 | 31.55 | 1,064,300 |
Feb 29, 2024 | 31.10 | 31.35 | 30.85 | 31.16 | 31.16 | 1,752,500 |
Feb 28, 2024 | 30.92 | 31.29 | 30.72 | 30.84 | 30.84 | 2,387,100 |
Feb 27, 2024 | 31.03 | 31.16 | 30.95 | 31.06 | 31.06 | 763,300 |
Feb 26, 2024 | 31.19 | 31.35 | 30.87 | 30.98 | 30.98 | 750,200 |
Feb 23, 2024 | 31.36 | 31.52 | 31.23 | 31.33 | 31.33 | 784,400 |
Feb 22, 2024 | 31.24 | 31.62 | 30.90 | 31.35 | 31.35 | 896,000 |
Feb 21, 2024 | 30.93 | 31.10 | 30.71 | 30.97 | 30.97 | 1,759,600 |
Feb 20, 2024 | 30.15 | 31.04 | 30.01 | 31.00 | 31.00 | 1,659,000 |
Feb 16, 2024 | 30.87 | 30.98 | 30.45 | 30.47 | 30.47 | 1,372,700 |
Feb 15, 2024 | 30.43 | 31.09 | 30.31 | 30.97 | 30.97 | 1,250,900 |
Feb 14, 2024 | 30.37 | 30.64 | 30.01 | 30.33 | 30.33 | 1,258,900 |
Feb 13, 2024 | 30.06 | 30.33 | 29.64 | 30.06 | 30.06 | 1,399,100 |
Feb 12, 2024 | 30.37 | 31.16 | 30.37 | 30.85 | 30.85 | 990,600 |
Feb 9, 2024 | 0.39 Dividend | |||||
Feb 9, 2024 | 30.20 | 30.43 | 30.09 | 30.31 | 30.31 | 869,700 |
Feb 8, 2024 | 30.69 | 31.03 | 30.55 | 30.57 | 30.18 | 1,023,900 |
Feb 7, 2024 | 30.35 | 31.02 | 30.04 | 30.74 | 30.35 | 1,480,200 |
Feb 6, 2024 | 29.91 | 30.46 | 29.91 | 30.35 | 29.96 | 1,188,300 |
Feb 5, 2024 | 29.82 | 30.11 | 29.50 | 29.87 | 29.49 | 1,572,600 |
Feb 2, 2024 | 30.02 | 30.32 | 29.72 | 30.08 | 29.70 | 1,724,600 |
Feb 1, 2024 | 30.30 | 31.23 | 29.07 | 30.03 | 29.65 | 2,255,200 |
Jan 31, 2024 | 29.21 | 29.33 | 28.52 | 28.76 | 28.39 | 1,846,700 |
Jan 30, 2024 | 29.27 | 29.38 | 29.16 | 29.24 | 28.87 | 823,600 |
Jan 29, 2024 | 29.27 | 29.44 | 29.06 | 29.35 | 28.98 | 798,400 |
Jan 26, 2024 | 29.33 | 29.46 | 29.14 | 29.31 | 28.94 | 601,400 |
Jan 25, 2024 | 29.33 | 29.45 | 29.11 | 29.24 | 28.87 | 769,000 |
Jan 24, 2024 | 29.43 | 29.47 | 29.00 | 29.03 | 28.66 | 764,900 |
Jan 23, 2024 | 29.70 | 29.70 | 29.08 | 29.09 | 28.72 | 729,700 |
Jan 22, 2024 | 29.62 | 29.95 | 29.60 | 29.69 | 29.31 | 775,200 |
Jan 19, 2024 | 28.88 | 29.47 | 28.65 | 29.46 | 29.08 | 521,400 |
Jan 18, 2024 | 28.74 | 28.81 | 28.23 | 28.69 | 28.32 | 728,600 |
Jan 17, 2024 | 28.32 | 28.57 | 28.19 | 28.51 | 28.15 | 1,056,400 |
Jan 16, 2024 | 28.93 | 29.15 | 28.60 | 28.79 | 28.42 | 807,200 |
Jan 12, 2024 | 29.28 | 29.46 | 29.08 | 29.16 | 28.79 | 568,100 |
Jan 11, 2024 | 29.22 | 29.48 | 28.91 | 29.05 | 28.68 | 683,900 |
Jan 10, 2024 | 29.25 | 29.48 | 29.01 | 29.23 | 28.86 | 604,800 |
Jan 9, 2024 | 29.10 | 29.26 | 28.95 | 29.20 | 28.83 | 700,900 |
Jan 8, 2024 | 29.10 | 29.39 | 28.87 | 29.33 | 28.96 | 578,900 |
Jan 5, 2024 | 28.63 | 29.27 | 28.59 | 29.05 | 28.68 | 1,274,400 |
Jan 4, 2024 | 29.07 | 29.57 | 29.04 | 29.05 | 28.68 | 1,332,300 |
Jan 3, 2024 | 29.67 | 29.67 | 29.13 | 29.19 | 28.82 | 912,100 |
Jan 2, 2024 | 29.81 | 30.09 | 29.68 | 29.95 | 29.57 | 624,400 |
Dec 29, 2023 | 30.28 | 30.46 | 30.13 | 30.15 | 29.77 | 706,500 |
Dec 28, 2023 | 30.31 | 30.49 | 30.31 | 30.37 | 29.98 | 552,400 |
Dec 27, 2023 | 30.44 | 30.56 | 30.21 | 30.46 | 30.07 | 417,100 |
Dec 26, 2023 | 30.20 | 30.38 | 30.03 | 30.24 | 29.85 | 585,800 |
Dec 22, 2023 | 30.30 | 30.32 | 29.98 | 30.10 | 29.72 | 610,000 |
Dec 21, 2023 | 30.20 | 30.23 | 29.68 | 30.06 | 29.68 | 695,300 |
Dec 20, 2023 | 30.19 | 30.63 | 29.95 | 29.95 | 29.57 | 959,100 |
Dec 19, 2023 | 29.79 | 30.31 | 29.77 | 30.20 | 29.81 | 664,900 |
Dec 18, 2023 | 29.80 | 29.95 | 29.37 | 29.59 | 29.21 | 988,500 |
Dec 15, 2023 | 29.69 | 29.86 | 29.31 | 29.58 | 29.20 | 2,094,800 |
Dec 14, 2023 | 29.20 | 30.18 | 29.05 | 29.72 | 29.34 | 1,140,300 |
Dec 13, 2023 | 27.89 | 28.71 | 27.63 | 28.68 | 28.31 | 807,600 |
Dec 12, 2023 | 27.61 | 28.00 | 27.46 | 27.89 | 27.53 | 826,800 |
Dec 11, 2023 | 27.23 | 27.77 | 27.23 | 27.58 | 27.23 | 839,300 |
Dec 8, 2023 | 26.87 | 27.44 | 26.87 | 27.36 | 27.01 | 765,700 |
Dec 7, 2023 | 26.85 | 27.11 | 26.70 | 26.98 | 26.64 | 1,030,800 |
Dec 6, 2023 | 26.63 | 26.99 | 26.63 | 26.74 | 26.40 | 664,000 |
Dec 5, 2023 | 26.56 | 26.63 | 26.38 | 26.48 | 26.14 | 565,900 |
Dec 4, 2023 | 26.30 | 26.73 | 26.30 | 26.67 | 26.33 | 833,100 |
Dec 1, 2023 | 26.02 | 26.65 | 25.95 | 26.40 | 26.06 | 1,359,000 |
Nov 30, 2023 | 25.98 | 26.48 | 25.86 | 26.19 | 25.86 | 1,621,200 |
Nov 29, 2023 | 25.85 | 26.09 | 25.67 | 25.83 | 25.50 | 1,502,900 |
Nov 28, 2023 | 25.63 | 25.91 | 25.39 | 25.69 | 25.36 | 896,500 |
Nov 27, 2023 | 25.55 | 25.78 | 25.41 | 25.76 | 25.43 | 1,007,100 |
Nov 24, 2023 | 25.74 | 25.80 | 25.58 | 25.68 | 25.35 | 346,300 |
Nov 22, 2023 | 25.89 | 25.94 | 25.68 | 25.74 | 25.41 | 786,100 |
Nov 21, 2023 | 25.91 | 25.91 | 25.65 | 25.70 | 25.37 | 889,000 |
Nov 20, 2023 | 25.78 | 26.16 | 25.58 | 26.05 | 25.72 | 812,800 |
Nov 17, 2023 | 25.98 | 26.02 | 25.75 | 25.87 | 25.54 | 884,900 |
Nov 16, 2023 | 25.83 | 26.09 | 25.69 | 25.71 | 25.38 | 771,400 |
Nov 15, 2023 | 25.41 | 25.97 | 25.36 | 25.82 | 25.49 | 946,500 |
Nov 14, 2023 | 24.92 | 25.65 | 24.81 | 25.45 | 25.13 | 1,146,600 |
Nov 13, 2023 | 24.26 | 24.37 | 24.04 | 24.23 | 23.92 | 671,900 |
Nov 10, 2023 | 0.39 Dividend | |||||
Nov 10, 2023 | 24.34 | 24.51 | 24.06 | 24.49 | 24.18 | 828,300 |
Nov 9, 2023 | 24.70 | 25.12 | 24.55 | 24.62 | 23.92 | 927,900 |
Nov 8, 2023 | 24.70 | 24.75 | 24.42 | 24.57 | 23.87 | 1,678,800 |
Nov 7, 2023 | 25.01 | 25.05 | 24.73 | 24.80 | 24.10 | 707,000 |
Nov 6, 2023 | 25.07 | 25.19 | 24.81 | 25.14 | 24.43 | 790,600 |
Nov 3, 2023 | 25.27 | 25.57 | 25.01 | 25.11 | 24.40 | 1,152,100 |
Nov 2, 2023 | 24.11 | 25.03 | 23.98 | 24.86 | 24.15 | 1,366,500 |
Nov 1, 2023 | 24.38 | 24.47 | 23.28 | 24.16 | 23.47 | 1,863,500 |
Oct 31, 2023 | 23.02 | 23.30 | 22.78 | 23.07 | 22.41 | 1,088,200 |
Oct 30, 2023 | 22.92 | 23.14 | 22.75 | 22.95 | 22.30 | 942,500 |
Oct 27, 2023 | 22.96 | 23.06 | 22.52 | 22.60 | 21.96 | 745,900 |
Oct 26, 2023 | 22.27 | 22.88 | 22.27 | 22.78 | 22.13 | 1,161,800 |
Oct 25, 2023 | 22.67 | 22.73 | 22.17 | 22.27 | 21.64 | 914,400 |
Oct 24, 2023 | 22.92 | 23.04 | 22.68 | 22.87 | 22.22 | 1,196,100 |
Oct 23, 2023 | 22.96 | 23.09 | 22.68 | 22.77 | 22.12 | 623,200 |
Oct 20, 2023 | 23.53 | 23.56 | 23.08 | 23.09 | 22.43 | 932,100 |
Oct 19, 2023 | 23.53 | 23.76 | 23.34 | 23.51 | 22.84 | 1,100,600 |
Oct 18, 2023 | 23.57 | 23.80 | 23.34 | 23.64 | 22.97 | 746,300 |
Oct 17, 2023 | 23.47 | 24.23 | 23.34 | 23.90 | 23.22 | 1,101,900 |
Oct 16, 2023 | 23.79 | 24.15 | 23.67 | 23.70 | 23.03 | 916,500 |
Oct 13, 2023 | 24.06 | 24.17 | 23.42 | 23.53 | 22.86 | 790,900 |
Oct 12, 2023 | 24.71 | 24.71 | 23.88 | 23.99 | 23.31 | 911,300 |
Oct 11, 2023 | 24.65 | 24.92 | 24.27 | 24.67 | 23.97 | 1,116,600 |
Oct 10, 2023 | 24.77 | 24.94 | 24.59 | 24.64 | 23.94 | 1,411,100 |
Oct 9, 2023 | 24.16 | 24.83 | 24.16 | 24.73 | 24.03 | 664,700 |
Oct 6, 2023 | 23.94 | 24.52 | 23.93 | 24.39 | 23.70 | 619,800 |
Oct 5, 2023 | 24.04 | 24.33 | 23.70 | 24.23 | 23.54 | 721,200 |
Oct 4, 2023 | 23.72 | 24.02 | 23.60 | 24.01 | 23.33 | 1,448,500 |
Oct 3, 2023 | 24.79 | 24.91 | 23.73 | 23.75 | 23.08 | 1,128,600 |
Oct 2, 2023 | 25.55 | 25.68 | 25.21 | 25.29 | 24.57 | 915,500 |
Sep 29, 2023 | 25.79 | 26.18 | 25.63 | 25.82 | 25.09 | 1,053,900 |
Sep 28, 2023 | 25.38 | 25.63 | 25.08 | 25.54 | 24.81 | 1,399,500 |
Sep 27, 2023 | 25.72 | 25.84 | 25.15 | 25.31 | 24.59 | 1,472,800 |
Sep 26, 2023 | 26.31 | 26.40 | 25.46 | 25.54 | 24.81 | 1,506,100 |
Sep 25, 2023 | 26.29 | 26.69 | 26.26 | 26.54 | 25.79 | 550,900 |
Sep 22, 2023 | 26.68 | 26.91 | 26.24 | 26.50 | 25.75 | 748,000 |
Sep 21, 2023 | 26.71 | 26.85 | 26.53 | 26.68 | 25.92 | 461,800 |
Sep 20, 2023 | 27.88 | 28.05 | 26.93 | 27.00 | 26.23 | 776,400 |
Sep 19, 2023 | 27.67 | 28.13 | 27.49 | 27.70 | 26.91 | 541,700 |
Sep 18, 2023 | 27.42 | 27.78 | 27.31 | 27.66 | 26.87 | 619,900 |
Sep 15, 2023 | 27.39 | 27.70 | 27.22 | 27.50 | 26.72 | 2,001,000 |
Sep 14, 2023 | 27.38 | 27.51 | 26.90 | 27.48 | 26.70 | 851,300 |
Sep 13, 2023 | 27.11 | 27.26 | 26.79 | 27.18 | 26.41 | 654,400 |
Sep 12, 2023 | 27.06 | 27.26 | 26.90 | 27.03 | 26.26 | 758,200 |
Sep 11, 2023 | 27.15 | 27.34 | 26.99 | 27.13 | 26.36 | 389,200 |
Sep 8, 2023 | 26.76 | 27.08 | 26.61 | 27.08 | 26.31 | 421,200 |
Sep 7, 2023 | 27.02 | 27.03 | 26.58 | 26.75 | 25.99 | 924,300 |
Sep 6, 2023 | 27.23 | 27.42 | 27.04 | 27.26 | 26.49 | 546,100 |
Sep 5, 2023 | 27.64 | 27.64 | 26.98 | 27.29 | 26.52 | 731,900 |
Sep 1, 2023 | 27.70 | 27.97 | 27.56 | 27.75 | 26.96 | 562,300 |
Aug 31, 2023 | 27.31 | 27.58 | 27.18 | 27.47 | 26.69 | 1,631,300 |
Aug 30, 2023 | 27.24 | 27.48 | 27.10 | 27.23 | 26.46 | 594,400 |
Aug 29, 2023 | 26.84 | 27.34 | 26.64 | 27.29 | 26.52 | 644,000 |
Aug 28, 2023 | 26.86 | 26.97 | 26.69 | 26.80 | 26.04 | 703,800 |
Aug 25, 2023 | 26.71 | 26.86 | 26.50 | 26.66 | 25.90 | 698,200 |
Aug 24, 2023 | 26.87 | 27.07 | 26.54 | 26.64 | 25.88 | 667,900 |
Aug 23, 2023 | 26.31 | 26.92 | 26.21 | 26.82 | 26.06 | 720,800 |
Aug 22, 2023 | 26.23 | 26.36 | 26.03 | 26.23 | 25.49 | 778,300 |
Aug 21, 2023 | 25.96 | 26.20 | 25.80 | 26.14 | 25.40 | 677,200 |
Aug 18, 2023 | 25.68 | 26.06 | 25.66 | 25.91 | 25.17 | 482,500 |
Aug 17, 2023 | 26.15 | 26.24 | 25.93 | 25.94 | 25.20 | 490,100 |
Aug 16, 2023 | 26.13 | 26.34 | 25.99 | 25.99 | 25.25 | 384,500 |
Aug 15, 2023 | 26.19 | 26.38 | 26.07 | 26.23 | 25.49 | 758,900 |
Aug 14, 2023 | 26.24 | 26.45 | 26.11 | 26.44 | 25.69 | 438,100 |
Aug 11, 2023 | 0.39 Dividend | |||||
Aug 11, 2023 | 26.35 | 26.60 | 26.24 | 26.42 | 25.67 | 555,700 |
Aug 10, 2023 | 27.00 | 27.34 | 26.73 | 26.94 | 25.80 | 659,800 |
Aug 9, 2023 | 26.90 | 27.17 | 26.74 | 26.91 | 25.77 | 409,600 |
Aug 8, 2023 | 27.14 | 27.23 | 26.64 | 26.90 | 25.76 | 748,400 |
Aug 7, 2023 | 27.11 | 27.80 | 27.11 | 27.56 | 26.39 | 455,100 |
Aug 4, 2023 | 26.73 | 27.70 | 26.65 | 27.14 | 25.99 | 756,000 |
Aug 3, 2023 | 27.17 | 27.20 | 26.58 | 26.83 | 25.69 | 1,139,600 |
Aug 2, 2023 | 28.49 | 28.73 | 26.82 | 27.54 | 26.37 | 1,763,300 |
Aug 1, 2023 | 29.11 | 29.38 | 28.97 | 29.23 | 27.99 | 823,800 |
Jul 31, 2023 | 29.23 | 29.44 | 29.09 | 29.35 | 28.10 | 1,021,600 |
Jul 28, 2023 | 29.33 | 29.68 | 29.03 | 29.17 | 27.93 | 698,800 |
Jul 27, 2023 | 29.25 | 29.53 | 28.75 | 28.85 | 27.62 | 693,400 |
Jul 26, 2023 | 28.93 | 29.36 | 28.85 | 29.15 | 27.91 | 696,700 |
Jul 25, 2023 | 29.16 | 29.24 | 28.95 | 29.01 | 27.78 | 524,300 |
Jul 24, 2023 | 29.16 | 29.53 | 29.13 | 29.22 | 27.98 | 426,600 |
Jul 21, 2023 | 29.85 | 29.85 | 29.00 | 29.00 | 27.77 | 530,400 |
Jul 20, 2023 | 29.63 | 29.78 | 29.30 | 29.60 | 28.34 | 502,100 |
Jul 19, 2023 | 29.34 | 29.74 | 29.27 | 29.55 | 28.30 | 561,900 |
Jul 18, 2023 | 28.81 | 29.47 | 28.72 | 29.30 | 28.06 | 848,800 |
Jul 17, 2023 | 28.50 | 28.73 | 28.31 | 28.65 | 27.43 | 495,900 |
Jul 14, 2023 | 29.13 | 29.13 | 28.28 | 28.65 | 27.43 | 910,900 |
Jul 13, 2023 | 28.65 | 29.14 | 28.52 | 29.03 | 27.80 | 923,600 |
Jul 12, 2023 | 28.00 | 28.56 | 27.87 | 28.42 | 27.21 | 1,069,300 |
Jul 11, 2023 | 27.40 | 27.47 | 27.02 | 27.45 | 26.28 | 922,200 |
Jul 10, 2023 | 26.77 | 27.47 | 26.66 | 27.23 | 26.07 | 731,500 |
Jul 7, 2023 | 26.35 | 26.99 | 26.35 | 26.66 | 25.53 | 905,200 |
Jul 6, 2023 | 26.50 | 26.54 | 26.01 | 26.28 | 25.16 | 855,600 |
Jul 5, 2023 | 27.12 | 27.24 | 26.74 | 26.82 | 25.68 | 794,400 |
Jul 3, 2023 | 27.19 | 27.48 | 27.19 | 27.42 | 26.26 | 394,100 |
Jun 30, 2023 | 27.60 | 27.60 | 27.20 | 27.25 | 26.09 | 832,700 |
Jun 29, 2023 | 27.39 | 27.58 | 27.27 | 27.28 | 26.12 | 1,058,600 |
Jun 28, 2023 | 26.85 | 27.27 | 26.77 | 27.20 | 26.05 | 789,300 |
Jun 27, 2023 | 26.42 | 26.81 | 26.30 | 26.78 | 25.64 | 807,600 |
Jun 26, 2023 | 26.48 | 26.66 | 26.31 | 26.31 | 25.19 | 598,800 |
Jun 23, 2023 | 26.54 | 26.67 | 26.34 | 26.39 | 25.27 | 965,200 |
Jun 22, 2023 | 27.26 | 27.32 | 26.74 | 26.78 | 25.64 | 651,500 |
Jun 21, 2023 | 27.57 | 27.83 | 27.34 | 27.44 | 26.27 | 578,800 |
Jun 20, 2023 | 27.90 | 27.94 | 27.56 | 27.82 | 26.64 | 584,100 |
Jun 16, 2023 | 28.88 | 28.92 | 28.00 | 28.06 | 26.87 | 2,086,500 |
Jun 15, 2023 | 28.14 | 28.88 | 28.14 | 28.84 | 27.62 | 690,100 |
Jun 14, 2023 | 28.10 | 28.58 | 27.91 | 28.32 | 27.12 | 906,300 |
Jun 13, 2023 | 27.69 | 28.32 | 27.67 | 28.10 | 26.91 | 665,800 |
Jun 12, 2023 | 28.00 | 28.00 | 27.57 | 27.68 | 26.50 | 792,200 |
Jun 9, 2023 | 28.08 | 28.28 | 27.94 | 28.18 | 26.98 | 409,900 |
Jun 8, 2023 | 28.06 | 28.18 | 27.63 | 28.07 | 26.88 | 804,900 |
Jun 7, 2023 | 28.07 | 28.23 | 27.88 | 28.21 | 27.01 | 1,185,100 |
Jun 6, 2023 | 27.42 | 28.07 | 27.18 | 27.97 | 26.78 | 743,600 |
Jun 5, 2023 | 27.10 | 27.58 | 26.69 | 27.52 | 26.35 | 911,700 |
Jun 2, 2023 | 27.11 | 27.46 | 27.00 | 27.26 | 26.10 | 648,400 |
Jun 1, 2023 | 26.36 | 26.92 | 26.30 | 26.82 | 25.68 | 768,900 |
May 31, 2023 | 26.48 | 26.62 | 25.96 | 26.28 | 25.16 | 1,060,100 |
May 30, 2023 | 26.40 | 26.60 | 26.19 | 26.55 | 25.42 | 589,100 |
May 26, 2023 | 25.66 | 26.27 | 25.59 | 26.20 | 25.09 | 1,016,000 |
May 25, 2023 | 25.52 | 25.94 | 25.46 | 25.57 | 24.48 | 853,600 |
May 24, 2023 | 26.17 | 26.17 | 25.54 | 25.55 | 24.47 | 766,400 |
May 23, 2023 | 26.79 | 27.08 | 26.34 | 26.35 | 25.23 | 955,600 |
May 22, 2023 | 26.88 | 27.08 | 26.63 | 26.87 | 25.73 | 705,700 |
May 19, 2023 | 26.97 | 27.17 | 26.65 | 26.86 | 25.72 | 906,100 |
May 18, 2023 | 26.25 | 26.88 | 26.13 | 26.83 | 25.69 | 618,100 |
May 17, 2023 | 26.17 | 26.56 | 25.81 | 26.41 | 25.29 | 861,600 |
May 16, 2023 | 26.03 | 26.19 | 25.90 | 25.97 | 24.87 | 722,600 |
May 15, 2023 | 26.30 | 26.54 | 26.12 | 26.19 | 25.08 | 752,300 |
May 12, 2023 | 0.39 Dividend | |||||
May 12, 2023 | 26.51 | 26.67 | 26.08 | 26.23 | 25.12 | 667,100 |
May 11, 2023 | 26.87 | 26.93 | 26.48 | 26.78 | 25.27 | 1,035,300 |
May 10, 2023 | 26.77 | 27.07 | 26.23 | 26.96 | 25.44 | 1,759,400 |
May 9, 2023 | 26.56 | 26.91 | 26.26 | 26.43 | 24.94 | 785,200 |
May 8, 2023 | 26.97 | 26.97 | 26.41 | 26.72 | 25.21 | 703,600 |
May 5, 2023 | 26.19 | 26.56 | 25.89 | 26.55 | 25.05 | 967,500 |
May 4, 2023 | 26.15 | 26.18 | 25.07 | 25.78 | 24.33 | 2,002,000 |
May 3, 2023 | 26.17 | 27.20 | 25.47 | 26.34 | 24.85 | 2,769,700 |
May 2, 2023 | 25.81 | 26.01 | 25.27 | 25.79 | 24.34 | 2,152,000 |
May 1, 2023 | 26.02 | 26.35 | 25.90 | 26.05 | 24.58 | 1,186,200 |
Apr 28, 2023 | 25.65 | 26.17 | 25.60 | 25.95 | 24.49 | 799,000 |
Apr 27, 2023 | 25.70 | 25.83 | 25.53 | 25.77 | 24.32 | 498,700 |
Related Tickers
APAM Artisan Partners Asset Management Inc.
41.96
+2.24%
FUND Sprott Focus Trust, Inc.
7.66
+0.13%
BSIG BrightSphere Investment Group Inc.
22.61
-1.52%
FHI Federated Hermes, Inc.
32.80
-3.95%
AMG Affiliated Managers Group, Inc.
160.20
+0.39%
EMO ClearBridge Energy Midstream Opportunity Fund Inc
41.37
+0.17%
PDX PIMCO Dynamic Income Strategy Fund
21.45
+0.52%
BXMX Nuveen S&P 500 Buy-Write Income Fund
12.70
+0.32%
BEN Franklin Resources, Inc.
24.99
-0.40%
BGR BlackRock Energy and Resources Trust
13.37
-0.52%