NasdaqGS - Delayed Quote • USD
The Baldwin Insurance Group, Inc. (BRP)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:20 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 | 32.65 | 33.03 | 31.94 | 32.66 | 32.66 | 694,700 |
May 16, 2024 | 29.81 | 32.69 | 29.81 | 32.51 | 32.51 | 684,000 |
May 15, 2024 | 30.94 | 31.00 | 29.40 | 29.85 | 29.85 | 415,900 |
May 14, 2024 | 30.22 | 30.67 | 30.08 | 30.48 | 30.48 | 296,500 |
May 13, 2024 | 30.16 | 30.89 | 29.95 | 30.07 | 30.07 | 278,100 |
May 10, 2024 | 29.98 | 30.19 | 29.19 | 29.99 | 29.99 | 565,400 |
May 9, 2024 | 31.20 | 31.30 | 29.59 | 30.02 | 30.02 | 716,600 |
May 8, 2024 | 30.00 | 32.00 | 29.10 | 31.41 | 31.41 | 913,300 |
May 7, 2024 | 28.29 | 28.52 | 28.02 | 28.03 | 28.03 | 224,300 |
May 6, 2024 | 27.53 | 28.17 | 27.53 | 28.10 | 28.10 | 174,100 |
May 3, 2024 | 27.84 | 27.84 | 27.21 | 27.54 | 27.54 | 135,000 |
May 2, 2024 | 27.71 | 27.71 | 27.05 | 27.30 | 27.30 | 210,000 |
May 1, 2024 | 26.67 | 27.57 | 26.62 | 27.45 | 27.45 | 361,800 |
Apr 30, 2024 | 26.20 | 26.88 | 26.08 | 26.64 | 26.64 | 224,300 |
Apr 29, 2024 | 26.85 | 27.08 | 26.39 | 26.41 | 26.41 | 110,300 |
Apr 26, 2024 | 26.63 | 26.73 | 26.14 | 26.70 | 26.70 | 173,500 |
Apr 25, 2024 | 26.90 | 27.49 | 26.46 | 26.65 | 26.65 | 206,200 |
Apr 24, 2024 | 27.80 | 28.19 | 27.27 | 27.31 | 27.31 | 241,800 |
Apr 23, 2024 | 27.51 | 28.08 | 27.51 | 28.00 | 28.00 | 331,400 |
Apr 22, 2024 | 27.71 | 27.71 | 27.09 | 27.41 | 27.41 | 158,600 |
Apr 19, 2024 | 26.83 | 27.67 | 26.57 | 27.59 | 27.59 | 266,200 |
Apr 18, 2024 | 26.54 | 27.03 | 26.39 | 26.81 | 26.81 | 343,100 |
Apr 17, 2024 | 27.52 | 27.68 | 26.38 | 26.43 | 26.43 | 306,600 |
Apr 16, 2024 | 26.96 | 27.65 | 26.71 | 27.22 | 27.22 | 246,500 |
Apr 15, 2024 | 27.74 | 28.09 | 26.88 | 27.21 | 27.21 | 368,600 |
Apr 12, 2024 | 27.32 | 27.75 | 27.02 | 27.63 | 27.63 | 233,300 |
Apr 11, 2024 | 27.89 | 28.15 | 27.31 | 27.67 | 27.67 | 246,300 |
Apr 10, 2024 | 27.81 | 28.41 | 27.32 | 28.19 | 28.19 | 380,400 |
Apr 9, 2024 | 29.18 | 29.32 | 28.30 | 28.66 | 28.66 | 291,200 |
Apr 8, 2024 | 29.36 | 29.36 | 28.44 | 29.03 | 29.03 | 297,800 |
Apr 5, 2024 | 27.44 | 28.14 | 27.22 | 27.96 | 27.96 | 229,700 |
Apr 4, 2024 | 28.77 | 28.84 | 27.42 | 27.43 | 27.43 | 196,100 |
Apr 3, 2024 | 28.41 | 28.90 | 28.36 | 28.56 | 28.56 | 205,800 |
Apr 2, 2024 | 28.28 | 28.55 | 28.10 | 28.41 | 28.41 | 222,600 |
Apr 1, 2024 | 28.85 | 28.85 | 28.20 | 28.55 | 28.55 | 199,300 |
Mar 28, 2024 | 28.77 | 29.40 | 28.77 | 28.94 | 28.94 | 209,900 |
Mar 27, 2024 | 28.37 | 29.00 | 28.31 | 28.77 | 28.77 | 300,900 |
Mar 26, 2024 | 28.30 | 28.43 | 27.92 | 28.37 | 28.37 | 546,600 |
Mar 25, 2024 | 29.17 | 29.56 | 28.22 | 28.30 | 28.30 | 317,700 |
Mar 22, 2024 | 29.88 | 29.95 | 29.24 | 29.25 | 29.25 | 362,200 |
Mar 21, 2024 | 30.24 | 30.28 | 29.68 | 29.86 | 29.86 | 346,800 |
Mar 20, 2024 | 29.67 | 30.39 | 29.50 | 30.19 | 30.19 | 217,200 |
Mar 19, 2024 | 29.64 | 30.67 | 29.08 | 29.68 | 29.68 | 364,500 |
Mar 18, 2024 | 29.15 | 29.85 | 28.68 | 29.42 | 29.42 | 227,800 |
Mar 15, 2024 | 29.20 | 29.63 | 28.83 | 29.30 | 29.30 | 512,900 |
Mar 14, 2024 | 30.31 | 30.37 | 28.93 | 29.44 | 29.44 | 319,900 |
Mar 13, 2024 | 29.56 | 30.84 | 29.42 | 30.59 | 30.59 | 471,800 |
Mar 12, 2024 | 28.67 | 29.68 | 28.27 | 29.66 | 29.66 | 528,200 |
Mar 11, 2024 | 29.31 | 29.39 | 28.71 | 28.94 | 28.94 | 296,900 |
Mar 8, 2024 | 29.39 | 29.72 | 28.93 | 29.31 | 29.31 | 406,400 |
Mar 7, 2024 | 30.00 | 30.03 | 28.93 | 29.15 | 29.15 | 412,800 |
Mar 6, 2024 | 29.90 | 30.53 | 29.64 | 29.79 | 29.79 | 498,400 |
Mar 5, 2024 | 29.41 | 29.87 | 29.13 | 29.85 | 29.85 | 673,700 |
Mar 4, 2024 | 28.32 | 29.87 | 28.13 | 29.76 | 29.76 | 683,800 |
Mar 1, 2024 | 27.80 | 28.03 | 26.91 | 27.94 | 27.94 | 1,237,500 |
Feb 29, 2024 | 28.20 | 28.30 | 26.30 | 27.82 | 27.82 | 949,300 |
Feb 28, 2024 | 26.83 | 27.73 | 26.45 | 27.33 | 27.33 | 551,600 |
Feb 27, 2024 | 26.79 | 27.28 | 26.46 | 27.10 | 27.10 | 216,000 |
Feb 26, 2024 | 26.27 | 26.71 | 26.18 | 26.41 | 26.41 | 227,400 |
Feb 23, 2024 | 26.58 | 26.72 | 26.24 | 26.47 | 26.47 | 220,900 |
Feb 22, 2024 | 26.30 | 26.67 | 26.14 | 26.48 | 26.48 | 367,400 |
Feb 21, 2024 | 26.96 | 27.21 | 26.34 | 26.47 | 26.47 | 481,900 |
Feb 20, 2024 | 26.38 | 27.13 | 26.28 | 27.08 | 27.08 | 564,500 |
Feb 16, 2024 | 26.41 | 27.26 | 25.81 | 26.99 | 26.99 | 459,500 |
Feb 15, 2024 | 25.88 | 26.80 | 25.50 | 26.56 | 26.56 | 614,600 |
Feb 14, 2024 | 25.06 | 25.72 | 24.77 | 25.52 | 25.52 | 397,400 |
Feb 13, 2024 | 23.82 | 24.61 | 23.56 | 24.59 | 24.59 | 805,100 |
Feb 12, 2024 | 24.43 | 25.20 | 24.30 | 24.90 | 24.90 | 315,500 |
Feb 9, 2024 | 23.18 | 24.35 | 23.00 | 24.34 | 24.34 | 288,700 |
Feb 8, 2024 | 22.50 | 23.49 | 22.35 | 23.19 | 23.19 | 198,300 |
Feb 7, 2024 | 23.13 | 23.56 | 22.63 | 22.66 | 22.66 | 182,700 |
Feb 6, 2024 | 21.82 | 23.10 | 21.70 | 23.08 | 23.08 | 285,000 |
Feb 5, 2024 | 22.09 | 22.43 | 21.73 | 21.83 | 21.83 | 302,000 |
Feb 2, 2024 | 22.45 | 22.60 | 22.07 | 22.36 | 22.36 | 242,000 |
Feb 1, 2024 | 22.61 | 22.83 | 21.80 | 22.70 | 22.70 | 437,900 |
Jan 31, 2024 | 23.89 | 24.21 | 22.43 | 22.44 | 22.44 | 408,700 |
Jan 30, 2024 | 24.52 | 24.66 | 23.85 | 23.87 | 23.87 | 219,400 |
Jan 29, 2024 | 24.47 | 24.88 | 24.36 | 24.80 | 24.80 | 235,000 |
Jan 26, 2024 | 25.31 | 25.33 | 24.43 | 24.50 | 24.50 | 240,500 |
Jan 25, 2024 | 26.35 | 26.41 | 25.02 | 25.12 | 25.12 | 378,900 |
Jan 24, 2024 | 26.38 | 26.38 | 24.68 | 25.95 | 25.95 | 226,700 |
Jan 23, 2024 | 26.27 | 26.38 | 25.73 | 25.97 | 25.97 | 230,400 |
Jan 22, 2024 | 25.89 | 26.30 | 25.49 | 25.94 | 25.94 | 543,000 |
Jan 19, 2024 | 25.29 | 25.69 | 24.12 | 25.68 | 25.68 | 264,600 |
Jan 18, 2024 | 24.41 | 25.09 | 24.05 | 25.08 | 25.08 | 281,400 |
Jan 17, 2024 | 23.72 | 24.30 | 23.25 | 24.27 | 24.27 | 229,200 |
Jan 16, 2024 | 23.95 | 24.54 | 23.79 | 24.04 | 24.04 | 617,700 |
Jan 12, 2024 | 24.42 | 24.54 | 24.17 | 24.19 | 24.19 | 343,900 |
Jan 11, 2024 | 23.96 | 24.35 | 23.70 | 23.97 | 23.97 | 337,700 |
Jan 10, 2024 | 24.10 | 24.30 | 23.75 | 24.07 | 24.07 | 546,500 |
Jan 9, 2024 | 24.43 | 24.69 | 23.42 | 24.14 | 24.14 | 347,400 |
Jan 8, 2024 | 23.52 | 24.84 | 23.31 | 24.81 | 24.81 | 443,900 |
Jan 5, 2024 | 22.90 | 23.52 | 22.82 | 23.34 | 23.34 | 472,000 |
Jan 4, 2024 | 23.34 | 23.63 | 23.03 | 23.10 | 23.10 | 814,000 |
Jan 3, 2024 | 23.40 | 23.63 | 23.02 | 23.20 | 23.20 | 655,400 |
Jan 2, 2024 | 23.79 | 24.11 | 23.50 | 23.66 | 23.66 | 378,900 |
Dec 29, 2023 | 24.73 | 24.73 | 23.94 | 24.02 | 24.02 | 352,400 |
Dec 28, 2023 | 24.74 | 25.09 | 24.59 | 24.67 | 24.67 | 247,500 |
Dec 27, 2023 | 25.00 | 25.21 | 24.86 | 24.97 | 24.97 | 431,400 |
Dec 26, 2023 | 24.79 | 25.11 | 24.68 | 24.98 | 24.98 | 389,000 |
Dec 22, 2023 | 24.53 | 24.84 | 24.25 | 24.65 | 24.65 | 331,700 |
Dec 21, 2023 | 23.22 | 24.44 | 23.15 | 24.37 | 24.37 | 575,400 |
Dec 20, 2023 | 22.96 | 23.90 | 22.90 | 23.15 | 23.15 | 421,200 |
Dec 19, 2023 | 23.00 | 23.48 | 22.75 | 22.98 | 22.98 | 262,800 |
Dec 18, 2023 | 22.69 | 23.16 | 22.57 | 23.01 | 23.01 | 490,900 |
Dec 15, 2023 | 23.02 | 23.02 | 22.48 | 22.61 | 22.61 | 955,400 |
Dec 14, 2023 | 22.55 | 22.86 | 22.27 | 22.75 | 22.75 | 879,300 |
Dec 13, 2023 | 20.88 | 22.43 | 20.81 | 22.20 | 22.20 | 785,500 |
Dec 12, 2023 | 20.49 | 21.45 | 20.00 | 21.00 | 21.00 | 784,800 |
Dec 11, 2023 | 19.10 | 19.47 | 19.07 | 19.39 | 19.39 | 421,000 |
Dec 8, 2023 | 19.35 | 19.76 | 19.19 | 19.25 | 19.25 | 224,200 |
Dec 7, 2023 | 19.26 | 19.50 | 18.98 | 19.34 | 19.34 | 317,000 |
Dec 6, 2023 | 19.67 | 20.37 | 18.98 | 19.18 | 19.18 | 794,900 |
Dec 5, 2023 | 18.45 | 19.63 | 18.21 | 19.60 | 19.60 | 1,061,700 |
Dec 4, 2023 | 17.56 | 18.46 | 17.50 | 18.42 | 18.42 | 2,133,900 |
Dec 1, 2023 | 17.46 | 17.84 | 17.39 | 17.60 | 17.60 | 431,800 |
Nov 30, 2023 | 17.68 | 17.78 | 17.33 | 17.49 | 17.49 | 789,100 |
Nov 29, 2023 | 17.83 | 18.01 | 17.60 | 17.70 | 17.70 | 364,700 |
Nov 28, 2023 | 18.15 | 18.35 | 17.68 | 17.73 | 17.73 | 333,700 |
Nov 27, 2023 | 18.32 | 18.36 | 18.01 | 18.16 | 18.16 | 457,300 |
Nov 24, 2023 | 18.34 | 18.79 | 18.34 | 18.50 | 18.50 | 99,800 |
Nov 22, 2023 | 18.48 | 18.59 | 18.27 | 18.44 | 18.44 | 427,900 |
Nov 21, 2023 | 18.36 | 18.74 | 17.93 | 18.40 | 18.40 | 578,600 |
Nov 20, 2023 | 19.07 | 19.15 | 18.43 | 18.49 | 18.49 | 708,500 |
Nov 17, 2023 | 19.55 | 19.67 | 18.76 | 18.77 | 18.77 | 562,500 |
Nov 16, 2023 | 20.05 | 20.23 | 19.37 | 19.39 | 19.39 | 475,700 |
Nov 15, 2023 | 21.17 | 21.41 | 20.15 | 20.17 | 20.17 | 510,600 |
Nov 14, 2023 | 21.07 | 22.14 | 20.99 | 21.29 | 21.29 | 732,700 |
Nov 13, 2023 | 19.66 | 20.05 | 19.50 | 20.00 | 20.00 | 327,400 |
Nov 10, 2023 | 19.72 | 19.96 | 19.35 | 19.83 | 19.83 | 672,800 |
Nov 9, 2023 | 19.64 | 20.40 | 19.51 | 19.71 | 19.71 | 916,500 |
Nov 8, 2023 | 19.16 | 20.02 | 18.33 | 19.37 | 19.37 | 2,158,100 |
Nov 7, 2023 | 21.99 | 22.15 | 20.17 | 22.03 | 22.03 | 459,000 |
Nov 6, 2023 | 22.47 | 22.47 | 21.89 | 21.98 | 21.98 | 544,300 |
Nov 3, 2023 | 22.67 | 22.97 | 22.47 | 22.49 | 22.49 | 324,900 |
Nov 2, 2023 | 21.28 | 22.22 | 21.28 | 22.22 | 22.22 | 512,000 |
Nov 1, 2023 | 20.96 | 21.05 | 20.62 | 20.98 | 20.98 | 276,700 |
Oct 31, 2023 | 20.77 | 21.08 | 20.63 | 20.93 | 20.93 | 300,400 |
Oct 30, 2023 | 21.15 | 21.35 | 20.31 | 20.65 | 20.65 | 1,339,300 |
Oct 27, 2023 | 21.80 | 21.86 | 20.92 | 21.09 | 21.09 | 328,200 |
Oct 26, 2023 | 21.58 | 22.24 | 21.14 | 21.86 | 21.86 | 433,700 |
Oct 25, 2023 | 20.99 | 22.00 | 20.95 | 21.45 | 21.45 | 309,500 |
Oct 24, 2023 | 21.17 | 21.34 | 20.63 | 21.24 | 21.24 | 309,100 |
Oct 23, 2023 | 20.44 | 21.09 | 20.30 | 20.86 | 20.86 | 314,600 |
Oct 20, 2023 | 21.18 | 21.30 | 20.64 | 20.67 | 20.67 | 272,000 |
Oct 19, 2023 | 21.35 | 21.89 | 20.89 | 21.19 | 21.19 | 451,800 |
Oct 18, 2023 | 21.81 | 21.98 | 21.30 | 21.34 | 21.34 | 250,200 |
Oct 17, 2023 | 21.98 | 22.81 | 21.90 | 22.01 | 22.01 | 461,500 |
Oct 16, 2023 | 22.35 | 22.63 | 22.03 | 22.24 | 22.24 | 319,300 |
Oct 13, 2023 | 22.93 | 22.99 | 22.17 | 22.21 | 22.21 | 186,700 |
Oct 12, 2023 | 23.81 | 23.81 | 22.66 | 22.79 | 22.79 | 183,900 |
Oct 11, 2023 | 23.67 | 23.93 | 23.53 | 23.86 | 23.86 | 180,700 |
Oct 10, 2023 | 24.40 | 24.40 | 23.62 | 23.64 | 23.64 | 352,500 |
Oct 9, 2023 | 23.34 | 24.23 | 22.34 | 24.20 | 24.20 | 310,100 |
Oct 6, 2023 | 23.66 | 24.10 | 23.50 | 23.64 | 23.64 | 422,000 |
Oct 5, 2023 | 23.00 | 23.73 | 22.88 | 23.68 | 23.68 | 831,200 |
Oct 4, 2023 | 22.27 | 23.17 | 22.03 | 23.16 | 23.16 | 362,300 |
Oct 3, 2023 | 22.46 | 22.63 | 22.00 | 22.12 | 22.12 | 247,200 |
Oct 2, 2023 | 22.90 | 23.00 | 22.48 | 22.67 | 22.67 | 361,900 |
Sep 29, 2023 | 22.95 | 23.55 | 22.80 | 23.23 | 23.23 | 314,500 |
Sep 28, 2023 | 23.29 | 23.72 | 22.79 | 22.85 | 22.85 | 381,700 |
Sep 27, 2023 | 23.79 | 23.88 | 22.93 | 23.23 | 23.23 | 279,100 |
Sep 26, 2023 | 24.33 | 24.44 | 23.67 | 23.68 | 23.68 | 221,600 |
Sep 25, 2023 | 24.53 | 24.74 | 24.26 | 24.43 | 24.43 | 249,200 |
Sep 22, 2023 | 24.55 | 25.53 | 23.72 | 24.67 | 24.67 | 270,200 |
Sep 21, 2023 | 25.51 | 25.56 | 24.43 | 24.54 | 24.54 | 399,200 |
Sep 20, 2023 | 26.36 | 26.41 | 25.73 | 25.76 | 25.76 | 503,300 |
Sep 19, 2023 | 26.46 | 26.55 | 26.11 | 26.17 | 26.17 | 180,700 |
Sep 18, 2023 | 26.20 | 26.48 | 25.84 | 26.42 | 26.42 | 226,700 |
Sep 15, 2023 | 26.57 | 26.58 | 25.81 | 26.26 | 26.26 | 611,500 |
Sep 14, 2023 | 26.31 | 26.78 | 26.19 | 26.48 | 26.48 | 307,400 |
Sep 13, 2023 | 26.57 | 26.57 | 26.00 | 26.11 | 26.11 | 375,400 |
Sep 12, 2023 | 25.77 | 26.58 | 25.60 | 26.45 | 26.45 | 168,900 |
Sep 11, 2023 | 26.57 | 26.85 | 25.53 | 25.78 | 25.78 | 430,500 |
Sep 8, 2023 | 26.57 | 26.73 | 26.18 | 26.41 | 26.41 | 455,100 |
Sep 7, 2023 | 26.39 | 27.45 | 26.28 | 26.62 | 26.62 | 435,900 |
Sep 6, 2023 | 26.52 | 26.63 | 26.23 | 26.55 | 26.55 | 168,600 |
Sep 5, 2023 | 26.87 | 26.99 | 26.34 | 26.46 | 26.46 | 220,900 |
Sep 1, 2023 | 26.74 | 27.38 | 26.74 | 27.00 | 27.00 | 242,900 |
Aug 31, 2023 | 26.49 | 26.89 | 26.38 | 26.59 | 26.59 | 332,500 |
Aug 30, 2023 | 26.09 | 26.89 | 26.03 | 26.41 | 26.41 | 270,800 |
Aug 29, 2023 | 25.43 | 26.17 | 25.39 | 26.02 | 26.02 | 446,300 |
Aug 28, 2023 | 25.34 | 25.77 | 25.30 | 25.38 | 25.38 | 203,000 |
Aug 25, 2023 | 25.62 | 25.75 | 25.19 | 25.32 | 25.32 | 237,100 |
Aug 24, 2023 | 25.90 | 26.09 | 25.18 | 25.58 | 25.58 | 632,900 |
Aug 23, 2023 | 25.83 | 26.42 | 25.50 | 26.05 | 26.05 | 383,800 |
Aug 22, 2023 | 25.28 | 25.96 | 24.92 | 25.84 | 25.84 | 362,600 |
Aug 21, 2023 | 25.20 | 25.33 | 24.58 | 25.12 | 25.12 | 402,800 |
Aug 18, 2023 | 25.22 | 25.65 | 25.00 | 25.23 | 25.23 | 479,200 |
Aug 17, 2023 | 25.75 | 26.00 | 25.10 | 25.52 | 25.52 | 1,162,300 |
Aug 16, 2023 | 24.54 | 25.72 | 24.47 | 25.65 | 25.65 | 320,300 |
Aug 15, 2023 | 24.45 | 24.74 | 24.30 | 24.49 | 24.49 | 258,000 |
Aug 14, 2023 | 24.26 | 24.67 | 24.05 | 24.59 | 24.59 | 434,100 |
Aug 11, 2023 | 23.55 | 24.71 | 23.43 | 24.28 | 24.28 | 543,600 |
Aug 10, 2023 | 24.47 | 24.79 | 23.05 | 23.61 | 23.61 | 736,500 |
Aug 9, 2023 | 24.35 | 24.85 | 24.35 | 24.47 | 24.47 | 258,100 |
Aug 8, 2023 | 24.43 | 24.98 | 24.09 | 24.48 | 24.48 | 287,200 |
Aug 7, 2023 | 24.88 | 25.40 | 24.50 | 24.84 | 24.84 | 311,900 |
Aug 4, 2023 | 25.00 | 25.52 | 24.71 | 24.74 | 24.74 | 406,200 |
Aug 3, 2023 | 24.67 | 25.03 | 24.44 | 24.97 | 24.97 | 273,200 |
Aug 2, 2023 | 24.82 | 24.98 | 24.40 | 24.80 | 24.80 | 276,300 |
Aug 1, 2023 | 24.80 | 25.44 | 24.55 | 25.18 | 25.18 | 196,400 |
Jul 31, 2023 | 24.92 | 25.28 | 24.68 | 24.91 | 24.91 | 242,800 |
Jul 28, 2023 | 25.15 | 25.35 | 24.73 | 24.89 | 24.89 | 193,500 |
Jul 27, 2023 | 26.17 | 26.17 | 24.62 | 24.87 | 24.87 | 386,900 |
Jul 26, 2023 | 26.36 | 26.70 | 25.77 | 25.95 | 25.95 | 474,800 |
Jul 25, 2023 | 25.91 | 26.83 | 25.63 | 26.36 | 26.36 | 334,500 |
Jul 24, 2023 | 25.64 | 26.08 | 25.45 | 26.03 | 26.03 | 171,100 |
Jul 21, 2023 | 25.60 | 25.85 | 25.36 | 25.72 | 25.72 | 480,700 |
Jul 20, 2023 | 24.46 | 25.40 | 24.14 | 25.39 | 25.39 | 288,300 |
Jul 19, 2023 | 24.61 | 24.86 | 24.44 | 24.45 | 24.45 | 248,100 |
Jul 18, 2023 | 23.99 | 24.85 | 23.66 | 24.65 | 24.65 | 182,700 |
Jul 17, 2023 | 23.72 | 24.45 | 23.60 | 24.03 | 24.03 | 330,900 |
Jul 14, 2023 | 24.09 | 24.24 | 23.49 | 23.66 | 23.66 | 286,900 |
Jul 13, 2023 | 23.81 | 24.26 | 23.52 | 24.12 | 24.12 | 578,500 |
Jul 12, 2023 | 23.85 | 24.14 | 23.70 | 23.84 | 23.84 | 324,800 |
Jul 11, 2023 | 22.59 | 23.48 | 22.50 | 23.37 | 23.37 | 193,600 |
Jul 10, 2023 | 22.58 | 23.34 | 22.47 | 22.55 | 22.55 | 163,500 |
Jul 7, 2023 | 22.44 | 23.07 | 22.44 | 22.84 | 22.84 | 273,900 |
Jul 6, 2023 | 23.12 | 23.47 | 22.44 | 22.51 | 22.51 | 326,400 |
Jul 5, 2023 | 24.11 | 24.11 | 23.08 | 23.34 | 23.34 | 368,200 |
Jul 3, 2023 | 24.73 | 24.73 | 24.02 | 24.25 | 24.25 | 123,000 |
Jun 30, 2023 | 25.00 | 25.44 | 24.77 | 24.78 | 24.78 | 409,000 |
Jun 29, 2023 | 24.48 | 25.02 | 24.40 | 24.98 | 24.98 | 353,900 |
Jun 28, 2023 | 24.84 | 24.88 | 24.24 | 24.52 | 24.52 | 438,200 |
Jun 27, 2023 | 25.15 | 25.43 | 24.66 | 24.96 | 24.96 | 566,100 |
Jun 26, 2023 | 24.89 | 25.19 | 24.75 | 24.94 | 24.94 | 419,000 |
Jun 23, 2023 | 23.87 | 24.99 | 23.87 | 24.96 | 24.96 | 711,900 |
Jun 22, 2023 | 24.06 | 24.38 | 23.75 | 24.29 | 24.29 | 471,600 |
Jun 21, 2023 | 24.41 | 24.75 | 23.98 | 24.13 | 24.13 | 390,700 |
Jun 20, 2023 | 24.14 | 24.51 | 23.90 | 24.47 | 24.47 | 396,600 |
Jun 16, 2023 | 24.69 | 24.85 | 23.89 | 24.32 | 24.32 | 908,000 |
Jun 15, 2023 | 23.87 | 24.61 | 23.87 | 24.33 | 24.33 | 385,500 |
Jun 14, 2023 | 24.24 | 24.49 | 23.72 | 24.01 | 24.01 | 712,800 |
Jun 13, 2023 | 23.49 | 24.12 | 23.35 | 24.03 | 24.03 | 495,800 |
Jun 12, 2023 | 22.84 | 23.37 | 22.50 | 23.34 | 23.34 | 291,400 |
Jun 9, 2023 | 22.53 | 22.96 | 22.20 | 22.55 | 22.55 | 513,000 |
Jun 8, 2023 | 22.75 | 22.77 | 22.15 | 22.60 | 22.60 | 368,200 |
Jun 7, 2023 | 22.46 | 23.20 | 21.89 | 22.86 | 22.86 | 405,800 |
Jun 6, 2023 | 21.88 | 22.44 | 21.65 | 22.32 | 22.32 | 287,300 |
Jun 5, 2023 | 21.59 | 21.92 | 21.45 | 21.81 | 21.81 | 273,700 |
Jun 2, 2023 | 21.00 | 21.75 | 20.71 | 21.68 | 21.68 | 286,100 |
Jun 1, 2023 | 20.09 | 20.93 | 19.95 | 20.63 | 20.63 | 535,300 |
May 31, 2023 | 19.82 | 20.22 | 19.26 | 20.06 | 20.06 | 1,002,500 |
May 30, 2023 | 21.30 | 21.59 | 19.76 | 19.79 | 19.79 | 614,400 |
May 26, 2023 | 20.72 | 21.28 | 20.63 | 21.18 | 21.18 | 283,400 |
May 25, 2023 | 20.53 | 20.83 | 20.30 | 20.71 | 20.71 | 257,300 |
May 24, 2023 | 20.94 | 21.12 | 20.66 | 20.76 | 20.76 | 285,800 |
May 23, 2023 | 22.17 | 22.37 | 20.10 | 21.27 | 21.27 | 1,004,500 |
May 22, 2023 | 22.00 | 22.48 | 21.56 | 22.38 | 22.38 | 226,500 |
May 19, 2023 | 22.13 | 24.40 | 21.70 | 22.04 | 22.04 | 252,300 |
May 18, 2023 | 21.66 | 21.93 | 20.97 | 21.83 | 21.83 | 683,200 |
Related Tickers
CRVL CorVel Corporation
271.64
+0.51%
BRO Brown & Brown, Inc.
89.83
+0.48%
EHTH eHealth, Inc.
5.46
-0.55%
WTW Willis Towers Watson Public Limited Company
257.40
+0.40%
AJG Arthur J. Gallagher & Co.
257.67
+0.84%
ERIE Erie Indemnity Company
396.81
+0.14%
MMC Marsh & McLennan Companies, Inc.
209.97
+0.40%
CRD-B Crawford & Company
9.40
+0.86%
SLQT SelectQuote, Inc.
2.8800
-5.57%
AON Aon plc
292.45
+0.15%