NasdaqGS - Delayed Quote • USD
TPG Inc. (TPG)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:07 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 |
---|---|---|---|---|---|---|
May 17, 2024 | 43.37 | 43.37 | 42.34 | 42.89 | 42.89 | 414,300 |
May 17, 2024 | 0.41 Dividend | |||||
May 16, 2024 | 43.39 | 43.75 | 43.06 | 43.46 | 43.05 | 704,100 |
May 15, 2024 | 42.66 | 43.89 | 42.66 | 43.56 | 43.15 | 671,500 |
May 14, 2024 | 42.42 | 42.80 | 42.21 | 42.38 | 41.98 | 580,700 |
May 13, 2024 | 42.88 | 43.16 | 42.24 | 42.36 | 41.96 | 1,103,600 |
May 10, 2024 | 44.57 | 45.16 | 42.45 | 42.50 | 42.10 | 1,230,700 |
May 9, 2024 | 43.18 | 43.52 | 41.74 | 42.93 | 42.52 | 943,200 |
May 8, 2024 | 44.50 | 45.14 | 42.73 | 43.52 | 43.11 | 954,700 |
May 7, 2024 | 45.14 | 45.79 | 44.93 | 45.00 | 44.58 | 1,245,100 |
May 6, 2024 | 44.28 | 45.30 | 43.89 | 45.15 | 44.72 | 680,600 |
May 3, 2024 | 44.17 | 44.64 | 43.62 | 44.17 | 43.75 | 724,300 |
May 2, 2024 | 44.33 | 44.33 | 42.95 | 43.63 | 43.22 | 470,000 |
May 1, 2024 | 43.11 | 44.52 | 43.05 | 43.81 | 43.40 | 690,500 |
Apr 30, 2024 | 43.62 | 44.44 | 43.07 | 43.10 | 42.69 | 462,800 |
Apr 29, 2024 | 44.06 | 44.24 | 43.51 | 43.81 | 43.40 | 430,200 |
Apr 26, 2024 | 43.49 | 44.51 | 43.23 | 43.87 | 43.46 | 338,500 |
Apr 25, 2024 | 43.30 | 43.88 | 42.81 | 43.43 | 43.02 | 516,600 |
Apr 24, 2024 | 44.17 | 44.46 | 43.49 | 43.79 | 43.38 | 352,200 |
Apr 23, 2024 | 43.59 | 44.54 | 43.31 | 44.16 | 43.74 | 316,900 |
Apr 22, 2024 | 42.93 | 43.35 | 42.33 | 43.20 | 42.79 | 332,500 |
Apr 19, 2024 | 42.74 | 43.33 | 42.19 | 42.48 | 42.08 | 432,500 |
Apr 18, 2024 | 42.71 | 43.09 | 42.31 | 42.82 | 42.42 | 614,200 |
Apr 17, 2024 | 42.87 | 43.19 | 42.63 | 42.85 | 42.45 | 479,400 |
Apr 16, 2024 | 42.23 | 42.69 | 41.83 | 42.67 | 42.27 | 461,800 |
Apr 15, 2024 | 43.56 | 43.93 | 41.96 | 42.46 | 42.06 | 702,900 |
Apr 12, 2024 | 44.79 | 44.79 | 43.17 | 43.31 | 42.90 | 571,700 |
Apr 11, 2024 | 44.63 | 44.98 | 44.17 | 44.76 | 44.34 | 350,400 |
Apr 10, 2024 | 44.71 | 45.25 | 43.51 | 44.74 | 44.32 | 533,500 |
Apr 9, 2024 | 45.59 | 45.62 | 44.47 | 45.04 | 44.62 | 723,300 |
Apr 8, 2024 | 45.00 | 45.58 | 44.68 | 45.24 | 44.81 | 355,300 |
Apr 5, 2024 | 43.87 | 44.71 | 43.61 | 44.46 | 44.04 | 729,200 |
Apr 4, 2024 | 45.58 | 45.99 | 43.98 | 44.10 | 43.68 | 681,900 |
Apr 3, 2024 | 44.06 | 45.06 | 44.00 | 45.03 | 44.61 | 691,800 |
Apr 2, 2024 | 43.93 | 44.27 | 43.37 | 44.14 | 43.72 | 827,600 |
Apr 1, 2024 | 45.28 | 45.28 | 44.35 | 44.75 | 44.33 | 677,300 |
Mar 28, 2024 | 45.01 | 45.35 | 44.47 | 44.70 | 44.28 | 504,400 |
Mar 27, 2024 | 45.21 | 45.56 | 44.34 | 44.98 | 44.56 | 538,700 |
Mar 26, 2024 | 45.56 | 46.33 | 44.72 | 44.76 | 44.34 | 653,700 |
Mar 25, 2024 | 45.26 | 45.83 | 45.17 | 45.35 | 44.92 | 298,000 |
Mar 22, 2024 | 46.44 | 46.60 | 45.27 | 45.33 | 44.90 | 392,200 |
Mar 21, 2024 | 45.87 | 47.20 | 45.87 | 46.56 | 46.12 | 745,600 |
Mar 20, 2024 | 44.84 | 45.51 | 44.41 | 45.38 | 44.95 | 785,200 |
Mar 19, 2024 | 43.58 | 45.01 | 43.48 | 44.92 | 44.50 | 932,700 |
Mar 18, 2024 | 44.13 | 44.31 | 43.55 | 43.94 | 43.53 | 516,600 |
Mar 15, 2024 | 44.18 | 44.42 | 43.54 | 44.13 | 43.71 | 1,954,300 |
Mar 14, 2024 | 44.91 | 45.10 | 43.85 | 44.38 | 43.96 | 649,300 |
Mar 13, 2024 | 44.71 | 45.20 | 44.53 | 44.77 | 44.35 | 456,100 |
Mar 12, 2024 | 44.15 | 45.12 | 43.76 | 44.68 | 44.26 | 774,500 |
Mar 11, 2024 | 45.36 | 45.64 | 44.02 | 44.08 | 43.66 | 757,800 |
Mar 8, 2024 | 45.72 | 46.48 | 45.06 | 45.35 | 44.92 | 579,600 |
Mar 7, 2024 | 45.72 | 46.26 | 45.38 | 45.56 | 45.13 | 565,600 |
Mar 6, 2024 | 45.90 | 46.35 | 44.94 | 45.38 | 44.95 | 815,100 |
Mar 5, 2024 | 45.15 | 45.81 | 45.02 | 45.40 | 44.97 | 894,000 |
Mar 4, 2024 | 44.96 | 45.90 | 44.96 | 45.51 | 45.08 | 1,297,300 |
Mar 1, 2024 | 44.40 | 44.98 | 43.98 | 44.96 | 44.54 | 940,100 |
Feb 29, 2024 | 43.93 | 45.00 | 43.67 | 44.35 | 43.93 | 1,544,400 |
Feb 28, 2024 | 43.56 | 44.40 | 43.44 | 43.63 | 43.22 | 1,145,500 |
Feb 27, 2024 | 44.00 | 44.90 | 43.60 | 44.19 | 43.77 | 2,745,400 |
Feb 26, 2024 | 42.91 | 44.14 | 42.75 | 43.88 | 43.47 | 5,276,400 |
Feb 23, 2024 | 43.42 | 43.47 | 42.67 | 42.82 | 42.42 | 429,900 |
Feb 22, 2024 | 0.44 Dividend | |||||
Feb 22, 2024 | 43.89 | 44.78 | 43.19 | 43.19 | 42.78 | 691,100 |
Feb 21, 2024 | 43.12 | 43.51 | 42.91 | 43.50 | 42.65 | 777,700 |
Feb 20, 2024 | 42.97 | 43.29 | 42.61 | 43.16 | 42.32 | 528,000 |
Feb 16, 2024 | 43.16 | 43.75 | 42.74 | 43.19 | 42.35 | 502,000 |
Feb 15, 2024 | 44.25 | 44.41 | 42.43 | 43.29 | 42.45 | 878,100 |
Feb 14, 2024 | 44.42 | 44.51 | 42.35 | 43.64 | 42.79 | 1,395,500 |
Feb 13, 2024 | 42.06 | 45.40 | 41.00 | 43.18 | 42.34 | 1,493,700 |
Feb 12, 2024 | 44.30 | 45.74 | 44.19 | 45.40 | 44.52 | 1,280,900 |
Feb 9, 2024 | 43.57 | 44.66 | 43.37 | 44.53 | 43.66 | 961,800 |
Feb 8, 2024 | 43.37 | 44.24 | 43.10 | 43.43 | 42.59 | 647,400 |
Feb 7, 2024 | 42.56 | 43.64 | 41.90 | 43.10 | 42.26 | 805,200 |
Feb 6, 2024 | 42.14 | 42.57 | 41.93 | 42.42 | 41.59 | 484,600 |
Feb 5, 2024 | 41.90 | 42.37 | 41.55 | 41.95 | 41.13 | 615,300 |
Feb 2, 2024 | 41.78 | 42.65 | 41.65 | 42.12 | 41.30 | 541,100 |
Feb 1, 2024 | 41.89 | 42.38 | 40.98 | 41.98 | 41.16 | 455,300 |
Jan 31, 2024 | 41.96 | 42.32 | 40.25 | 41.63 | 40.82 | 594,300 |
Jan 30, 2024 | 42.17 | 42.77 | 41.90 | 42.27 | 41.45 | 621,700 |
Jan 29, 2024 | 42.06 | 42.69 | 42.02 | 42.19 | 41.37 | 499,800 |
Jan 26, 2024 | 41.41 | 42.40 | 41.31 | 42.02 | 41.20 | 456,500 |
Jan 25, 2024 | 41.23 | 41.74 | 40.39 | 41.49 | 40.68 | 851,600 |
Jan 24, 2024 | 41.15 | 41.15 | 40.37 | 40.74 | 39.95 | 604,400 |
Jan 23, 2024 | 40.73 | 40.94 | 40.28 | 40.70 | 39.91 | 411,800 |
Jan 22, 2024 | 40.58 | 41.97 | 40.33 | 40.59 | 39.80 | 528,400 |
Jan 19, 2024 | 39.85 | 40.45 | 39.16 | 40.20 | 39.42 | 1,228,600 |
Jan 18, 2024 | 38.96 | 39.15 | 38.50 | 39.10 | 38.34 | 680,300 |
Jan 17, 2024 | 38.50 | 39.24 | 38.20 | 38.80 | 38.05 | 460,200 |
Jan 16, 2024 | 39.23 | 39.26 | 38.46 | 39.03 | 38.27 | 723,300 |
Jan 12, 2024 | 40.04 | 40.34 | 39.37 | 39.52 | 38.75 | 423,600 |
Jan 11, 2024 | 39.85 | 40.04 | 39.38 | 39.86 | 39.08 | 438,600 |
Jan 10, 2024 | 39.28 | 39.93 | 39.14 | 39.80 | 39.03 | 492,800 |
Jan 9, 2024 | 38.99 | 39.59 | 38.62 | 39.35 | 38.58 | 748,400 |
Jan 8, 2024 | 39.62 | 39.83 | 39.14 | 39.21 | 38.45 | 594,800 |
Jan 5, 2024 | 39.45 | 40.30 | 39.37 | 39.69 | 38.92 | 642,300 |
Jan 4, 2024 | 39.61 | 40.29 | 39.45 | 39.78 | 39.01 | 793,300 |
Jan 3, 2024 | 40.61 | 40.61 | 39.63 | 39.74 | 38.97 | 906,100 |
Jan 2, 2024 | 42.80 | 43.06 | 40.46 | 40.86 | 40.07 | 1,163,300 |
Dec 29, 2023 | 43.62 | 43.66 | 43.09 | 43.17 | 42.33 | 289,600 |
Dec 28, 2023 | 43.53 | 43.96 | 43.50 | 43.64 | 42.79 | 319,800 |
Dec 27, 2023 | 44.16 | 44.16 | 43.40 | 43.53 | 42.68 | 428,600 |
Dec 26, 2023 | 43.44 | 44.46 | 43.44 | 43.93 | 43.08 | 356,100 |
Dec 22, 2023 | 43.50 | 43.91 | 42.86 | 43.74 | 42.89 | 370,700 |
Dec 21, 2023 | 42.61 | 43.22 | 42.08 | 43.21 | 42.37 | 524,500 |
Dec 20, 2023 | 42.00 | 43.33 | 41.47 | 42.16 | 41.34 | 408,400 |
Dec 19, 2023 | 41.92 | 42.54 | 41.78 | 42.31 | 41.49 | 458,200 |
Dec 18, 2023 | 42.00 | 42.30 | 41.46 | 41.81 | 41.00 | 496,100 |
Dec 15, 2023 | 41.06 | 42.14 | 40.97 | 42.07 | 41.25 | 1,539,800 |
Dec 14, 2023 | 39.33 | 41.33 | 39.32 | 41.15 | 40.35 | 1,356,000 |
Dec 13, 2023 | 37.36 | 39.03 | 37.14 | 38.83 | 38.07 | 787,400 |
Dec 12, 2023 | 38.00 | 38.00 | 37.36 | 37.44 | 36.71 | 554,900 |
Dec 11, 2023 | 37.35 | 38.15 | 37.35 | 37.73 | 37.00 | 331,400 |
Dec 8, 2023 | 37.03 | 37.75 | 37.03 | 37.49 | 36.76 | 444,300 |
Dec 7, 2023 | 36.68 | 37.12 | 36.58 | 37.11 | 36.39 | 487,100 |
Dec 6, 2023 | 36.55 | 37.21 | 36.42 | 36.70 | 35.99 | 973,500 |
Dec 5, 2023 | 35.30 | 36.29 | 35.17 | 36.29 | 35.58 | 666,200 |
Dec 4, 2023 | 35.27 | 35.88 | 35.19 | 35.48 | 34.79 | 660,700 |
Dec 1, 2023 | 34.72 | 35.71 | 34.50 | 35.44 | 34.75 | 1,685,000 |
Nov 30, 2023 | 35.47 | 35.49 | 34.88 | 35.00 | 34.32 | 2,381,400 |
Nov 29, 2023 | 34.60 | 35.47 | 34.42 | 34.84 | 34.16 | 951,000 |
Nov 28, 2023 | 34.73 | 35.03 | 34.07 | 34.29 | 33.62 | 1,145,300 |
Nov 27, 2023 | 35.06 | 35.17 | 34.24 | 34.73 | 34.05 | 725,700 |
Nov 24, 2023 | 34.84 | 35.16 | 34.52 | 34.97 | 34.29 | 355,700 |
Nov 22, 2023 | 34.60 | 35.05 | 34.24 | 34.88 | 34.20 | 319,200 |
Nov 21, 2023 | 35.05 | 35.41 | 34.51 | 34.52 | 33.85 | 496,100 |
Nov 20, 2023 | 34.64 | 35.34 | 34.51 | 35.18 | 34.50 | 500,600 |
Nov 17, 2023 | 34.10 | 34.85 | 33.69 | 34.84 | 34.16 | 1,100,500 |
Nov 16, 2023 | 0.48 Dividend | |||||
Nov 16, 2023 | 34.17 | 34.50 | 33.74 | 33.84 | 33.18 | 1,492,600 |
Nov 15, 2023 | 33.69 | 34.33 | 33.45 | 34.20 | 33.06 | 833,000 |
Nov 14, 2023 | 32.66 | 33.72 | 32.66 | 33.47 | 32.36 | 584,000 |
Nov 13, 2023 | 31.44 | 32.24 | 31.25 | 32.07 | 31.00 | 369,600 |
Nov 10, 2023 | 31.32 | 31.86 | 31.00 | 31.72 | 30.67 | 498,900 |
Nov 9, 2023 | 31.64 | 31.69 | 30.99 | 31.06 | 30.03 | 537,400 |
Nov 8, 2023 | 31.17 | 31.64 | 30.54 | 31.34 | 30.30 | 1,492,800 |
Nov 7, 2023 | 30.15 | 31.22 | 29.63 | 30.40 | 29.39 | 1,281,700 |
Nov 6, 2023 | 29.90 | 30.14 | 28.93 | 29.52 | 28.54 | 787,600 |
Nov 3, 2023 | 29.10 | 29.89 | 29.10 | 29.75 | 28.76 | 638,900 |
Nov 2, 2023 | 28.53 | 29.27 | 28.22 | 28.99 | 28.03 | 580,500 |
Nov 1, 2023 | 27.64 | 28.19 | 27.43 | 28.18 | 27.24 | 701,300 |
Oct 31, 2023 | 27.64 | 28.05 | 27.40 | 27.64 | 26.72 | 327,700 |
Oct 30, 2023 | 27.24 | 27.99 | 26.81 | 27.64 | 26.72 | 272,000 |
Oct 27, 2023 | 27.40 | 27.82 | 26.89 | 26.98 | 26.08 | 325,500 |
Oct 26, 2023 | 26.69 | 27.42 | 26.62 | 27.27 | 26.36 | 321,300 |
Oct 25, 2023 | 27.29 | 27.48 | 26.82 | 26.88 | 25.99 | 430,000 |
Oct 24, 2023 | 27.62 | 28.08 | 27.47 | 27.66 | 26.74 | 475,900 |
Oct 23, 2023 | 27.00 | 27.91 | 27.00 | 27.46 | 26.55 | 437,600 |
Oct 20, 2023 | 27.29 | 27.51 | 26.99 | 27.08 | 26.18 | 992,600 |
Oct 19, 2023 | 28.97 | 28.97 | 27.26 | 27.54 | 26.63 | 690,700 |
Oct 18, 2023 | 29.70 | 29.75 | 28.85 | 29.21 | 28.24 | 335,400 |
Oct 17, 2023 | 29.69 | 30.14 | 29.38 | 30.04 | 29.04 | 591,800 |
Oct 16, 2023 | 30.43 | 30.50 | 29.92 | 29.93 | 28.94 | 413,800 |
Oct 13, 2023 | 30.34 | 30.34 | 29.52 | 30.20 | 29.20 | 330,200 |
Oct 12, 2023 | 31.25 | 31.25 | 30.17 | 30.18 | 29.18 | 491,700 |
Oct 11, 2023 | 30.84 | 31.39 | 30.63 | 31.13 | 30.10 | 372,200 |
Oct 10, 2023 | 30.67 | 31.23 | 30.65 | 30.74 | 29.72 | 381,000 |
Oct 9, 2023 | 29.79 | 30.46 | 29.48 | 30.44 | 29.43 | 238,300 |
Oct 6, 2023 | 29.52 | 30.42 | 29.49 | 30.17 | 29.17 | 298,500 |
Oct 5, 2023 | 29.26 | 29.72 | 28.98 | 29.68 | 28.69 | 478,500 |
Oct 4, 2023 | 28.82 | 29.38 | 28.64 | 29.36 | 28.38 | 417,000 |
Oct 3, 2023 | 29.35 | 29.67 | 28.55 | 28.78 | 27.82 | 356,800 |
Oct 2, 2023 | 30.10 | 30.20 | 29.37 | 29.54 | 28.56 | 288,700 |
Sep 29, 2023 | 30.84 | 30.86 | 29.99 | 30.12 | 29.12 | 340,800 |
Sep 28, 2023 | 30.51 | 30.83 | 30.33 | 30.56 | 29.54 | 364,000 |
Sep 27, 2023 | 30.53 | 30.66 | 29.93 | 30.42 | 29.41 | 354,900 |
Sep 26, 2023 | 30.20 | 30.61 | 30.00 | 30.11 | 29.11 | 384,300 |
Sep 25, 2023 | 30.08 | 30.66 | 30.02 | 30.57 | 29.55 | 355,000 |
Sep 22, 2023 | 30.05 | 30.47 | 30.03 | 30.15 | 29.15 | 245,100 |
Sep 21, 2023 | 30.52 | 30.52 | 29.90 | 30.17 | 29.17 | 637,900 |
Sep 20, 2023 | 31.23 | 31.70 | 30.68 | 30.70 | 29.68 | 470,100 |
Sep 19, 2023 | 31.45 | 31.78 | 31.00 | 31.07 | 30.04 | 500,600 |
Sep 18, 2023 | 31.62 | 31.71 | 31.26 | 31.42 | 30.38 | 431,800 |
Sep 15, 2023 | 30.47 | 31.78 | 30.47 | 31.70 | 30.65 | 1,636,000 |
Sep 14, 2023 | 30.76 | 30.92 | 30.42 | 30.87 | 29.84 | 548,700 |
Sep 13, 2023 | 30.44 | 30.81 | 30.12 | 30.46 | 29.45 | 556,100 |
Sep 12, 2023 | 29.65 | 30.91 | 29.13 | 30.24 | 29.24 | 580,800 |
Sep 11, 2023 | 29.55 | 29.91 | 29.38 | 29.65 | 28.67 | 597,900 |
Sep 8, 2023 | 28.86 | 29.69 | 28.58 | 29.35 | 28.38 | 514,700 |
Sep 7, 2023 | 27.88 | 28.79 | 27.70 | 28.71 | 27.76 | 696,900 |
Sep 6, 2023 | 28.25 | 28.53 | 27.71 | 28.18 | 27.24 | 377,900 |
Sep 5, 2023 | 28.20 | 29.01 | 27.95 | 28.38 | 27.44 | 548,800 |
Sep 1, 2023 | 28.29 | 28.76 | 27.99 | 28.05 | 27.12 | 422,000 |
Aug 31, 2023 | 28.20 | 28.20 | 27.68 | 28.12 | 27.19 | 392,300 |
Aug 30, 2023 | 28.23 | 28.31 | 27.84 | 28.06 | 27.13 | 382,200 |
Aug 29, 2023 | 27.16 | 28.22 | 27.10 | 28.16 | 27.22 | 349,500 |
Aug 28, 2023 | 26.78 | 27.13 | 26.76 | 27.03 | 26.13 | 181,500 |
Aug 25, 2023 | 26.63 | 26.91 | 26.40 | 26.58 | 25.70 | 273,000 |
Aug 24, 2023 | 26.87 | 27.15 | 26.57 | 26.63 | 25.75 | 257,300 |
Aug 23, 2023 | 26.76 | 27.00 | 26.55 | 26.83 | 25.94 | 434,400 |
Aug 22, 2023 | 26.35 | 27.05 | 26.26 | 26.76 | 25.87 | 518,000 |
Aug 21, 2023 | 26.64 | 26.76 | 26.26 | 26.35 | 25.47 | 323,700 |
Aug 18, 2023 | 26.03 | 26.81 | 26.03 | 26.44 | 25.56 | 365,200 |
Aug 17, 2023 | 0.22 Dividend | |||||
Aug 17, 2023 | 26.64 | 26.77 | 26.10 | 26.19 | 25.32 | 348,700 |
Aug 16, 2023 | 26.87 | 26.95 | 26.32 | 26.63 | 25.53 | 414,600 |
Aug 15, 2023 | 26.95 | 27.30 | 26.70 | 26.92 | 25.81 | 860,900 |
Aug 14, 2023 | 27.35 | 27.52 | 26.85 | 27.28 | 26.16 | 670,300 |
Aug 11, 2023 | 27.42 | 27.56 | 27.02 | 27.50 | 26.37 | 456,000 |
Aug 10, 2023 | 27.50 | 28.23 | 27.32 | 27.51 | 26.38 | 524,800 |
Aug 9, 2023 | 27.52 | 27.98 | 27.15 | 27.47 | 26.34 | 605,800 |
Aug 8, 2023 | 28.76 | 28.76 | 26.52 | 27.62 | 26.48 | 1,206,600 |
Aug 7, 2023 | 30.00 | 30.00 | 29.31 | 29.79 | 28.56 | 830,500 |
Aug 4, 2023 | 29.37 | 29.94 | 29.22 | 29.93 | 28.70 | 588,500 |
Aug 3, 2023 | 28.84 | 29.62 | 28.61 | 29.30 | 28.09 | 396,800 |
Aug 2, 2023 | 29.15 | 29.31 | 28.73 | 29.09 | 27.89 | 280,200 |
Aug 1, 2023 | 29.30 | 29.64 | 29.10 | 29.51 | 28.29 | 422,600 |
Jul 31, 2023 | 30.25 | 30.29 | 29.27 | 29.43 | 28.22 | 563,100 |
Jul 28, 2023 | 30.30 | 30.48 | 29.77 | 30.09 | 28.85 | 675,100 |
Jul 27, 2023 | 30.77 | 30.81 | 29.63 | 29.82 | 28.59 | 465,900 |
Jul 26, 2023 | 30.50 | 30.83 | 30.45 | 30.59 | 29.33 | 622,700 |
Jul 25, 2023 | 30.62 | 31.02 | 30.49 | 30.65 | 29.39 | 303,300 |
Jul 24, 2023 | 30.60 | 31.07 | 30.58 | 30.63 | 29.37 | 329,000 |
Jul 21, 2023 | 31.64 | 31.65 | 30.56 | 30.74 | 29.47 | 442,300 |
Jul 20, 2023 | 31.14 | 31.47 | 30.72 | 31.32 | 30.03 | 548,900 |
Jul 19, 2023 | 30.93 | 31.38 | 30.74 | 31.29 | 30.00 | 458,100 |
Jul 18, 2023 | 30.50 | 31.13 | 30.43 | 30.95 | 29.67 | 310,300 |
Jul 17, 2023 | 30.26 | 30.71 | 30.13 | 30.43 | 29.18 | 357,300 |
Jul 14, 2023 | 30.43 | 30.46 | 29.60 | 30.35 | 29.10 | 341,300 |
Jul 13, 2023 | 29.84 | 30.43 | 29.60 | 30.36 | 29.11 | 362,600 |
Jul 12, 2023 | 29.81 | 30.01 | 29.46 | 29.63 | 28.41 | 332,600 |
Jul 11, 2023 | 29.30 | 29.52 | 29.07 | 29.31 | 28.10 | 494,300 |
Jul 10, 2023 | 28.97 | 29.41 | 28.95 | 29.02 | 27.82 | 346,200 |
Jul 7, 2023 | 28.59 | 29.72 | 28.59 | 29.31 | 28.10 | 824,400 |
Jul 6, 2023 | 28.52 | 28.54 | 27.74 | 28.50 | 27.33 | 418,900 |
Jul 5, 2023 | 29.05 | 29.15 | 28.56 | 28.85 | 27.66 | 454,300 |
Jul 3, 2023 | 29.20 | 29.53 | 29.14 | 29.25 | 28.04 | 210,700 |
Jun 30, 2023 | 28.94 | 29.65 | 28.65 | 29.26 | 28.05 | 801,800 |
Jun 29, 2023 | 28.05 | 28.80 | 27.99 | 28.49 | 27.32 | 455,900 |
Jun 28, 2023 | 28.13 | 28.26 | 27.81 | 28.16 | 27.00 | 299,400 |
Jun 27, 2023 | 27.60 | 28.40 | 27.60 | 28.09 | 26.93 | 349,600 |
Jun 26, 2023 | 27.33 | 28.03 | 27.29 | 27.60 | 26.46 | 621,600 |
Jun 23, 2023 | 27.89 | 28.05 | 27.20 | 27.25 | 26.13 | 4,281,300 |
Jun 22, 2023 | 28.90 | 28.90 | 28.13 | 28.16 | 27.00 | 484,200 |
Jun 21, 2023 | 29.70 | 29.82 | 28.51 | 29.00 | 27.81 | 663,100 |
Jun 20, 2023 | 29.56 | 30.18 | 29.51 | 29.76 | 28.53 | 341,200 |
Jun 16, 2023 | 30.00 | 30.42 | 29.74 | 29.89 | 28.66 | 595,000 |
Jun 15, 2023 | 29.41 | 30.02 | 29.33 | 30.00 | 28.76 | 347,400 |
Jun 14, 2023 | 29.75 | 30.48 | 29.08 | 29.43 | 28.22 | 410,000 |
Jun 13, 2023 | 28.95 | 29.74 | 28.66 | 29.73 | 28.51 | 360,400 |
Jun 12, 2023 | 29.00 | 29.03 | 28.50 | 28.70 | 27.52 | 402,700 |
Jun 9, 2023 | 29.24 | 29.33 | 28.69 | 28.87 | 27.68 | 311,100 |
Jun 8, 2023 | 28.34 | 28.90 | 28.05 | 28.81 | 27.62 | 294,100 |
Jun 7, 2023 | 28.33 | 28.85 | 28.08 | 28.34 | 27.17 | 433,400 |
Jun 6, 2023 | 27.26 | 28.71 | 27.26 | 27.98 | 26.83 | 413,700 |
Jun 5, 2023 | 26.94 | 27.71 | 26.70 | 27.26 | 26.14 | 516,700 |
Jun 2, 2023 | 26.92 | 27.76 | 26.89 | 27.05 | 25.94 | 578,300 |
Jun 1, 2023 | 25.78 | 26.73 | 25.73 | 26.52 | 25.43 | 813,200 |
May 31, 2023 | 25.65 | 26.00 | 25.39 | 25.80 | 24.74 | 1,198,800 |
May 30, 2023 | 25.78 | 26.22 | 25.32 | 25.83 | 24.77 | 818,600 |
May 26, 2023 | 25.55 | 26.12 | 25.08 | 25.67 | 24.61 | 717,100 |
May 25, 2023 | 25.06 | 26.30 | 25.06 | 25.58 | 24.53 | 1,110,200 |
May 24, 2023 | 0.20 Dividend | |||||
May 24, 2023 | 25.24 | 25.66 | 24.95 | 25.07 | 24.04 | 659,900 |
May 23, 2023 | 26.61 | 26.97 | 25.48 | 25.56 | 24.32 | 898,100 |
May 22, 2023 | 26.83 | 27.05 | 25.87 | 26.60 | 25.30 | 1,002,500 |
May 19, 2023 | 27.43 | 27.75 | 26.44 | 26.74 | 25.44 | 622,000 |
May 18, 2023 | 27.40 | 27.55 | 26.22 | 26.78 | 25.48 | 664,600 |
Related Tickers
OWL Blue Owl Capital Inc.
19.00
+0.64%
HLNE Hamilton Lane Incorporated
115.60
-1.83%
CG The Carlyle Group Inc.
43.05
-0.81%
STEP StepStone Group LP
37.32
-0.32%
ARES Ares Management Corporation
145.60
-0.72%
SEIC SEI Investments Company
68.33
-0.03%
APO Apollo Global Management, Inc.
113.08
+0.31%
KKR KKR & Co. Inc.
104.64
+0.47%
CVC.AS CVC Capital Partners plc
18.10
-1.09%
CRBG Corebridge Financial, Inc.
31.30
-3.72%