NasdaqGS - Delayed Quote • USD
CorVel Corporation (CRVL)
At close: 4:00 PM EDT
After hours: 5:59 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 24, 2024 | 241.76 | 242.09 | 236.79 | 239.67 | 239.67 | 26,719 |
Apr 23, 2024 | 236.78 | 240.17 | 236.51 | 240.08 | 240.08 | 22,500 |
Apr 22, 2024 | 234.36 | 237.15 | 233.73 | 235.06 | 235.06 | 23,600 |
Apr 19, 2024 | 228.59 | 236.35 | 228.59 | 234.36 | 234.36 | 31,300 |
Apr 18, 2024 | 232.30 | 233.89 | 229.18 | 229.60 | 229.60 | 33,100 |
Apr 17, 2024 | 236.58 | 236.58 | 231.86 | 232.30 | 232.30 | 28,900 |
Apr 16, 2024 | 236.48 | 237.12 | 233.75 | 235.49 | 235.49 | 29,500 |
Apr 15, 2024 | 238.73 | 239.99 | 235.47 | 238.49 | 238.49 | 34,000 |
Apr 12, 2024 | 236.60 | 236.62 | 232.00 | 236.58 | 236.58 | 27,200 |
Apr 11, 2024 | 234.56 | 238.65 | 231.52 | 237.07 | 237.07 | 21,200 |
Apr 10, 2024 | 235.41 | 235.58 | 229.37 | 233.39 | 233.39 | 41,800 |
Apr 9, 2024 | 242.00 | 242.00 | 238.43 | 239.89 | 239.89 | 27,300 |
Apr 8, 2024 | 240.64 | 243.52 | 240.01 | 241.36 | 241.36 | 23,900 |
Apr 5, 2024 | 244.86 | 246.72 | 240.71 | 240.82 | 240.82 | 48,700 |
Apr 4, 2024 | 250.63 | 250.63 | 242.16 | 244.62 | 244.62 | 30,100 |
Apr 3, 2024 | 247.57 | 251.00 | 243.30 | 247.77 | 247.77 | 45,800 |
Apr 2, 2024 | 255.58 | 260.50 | 247.72 | 249.66 | 249.66 | 52,600 |
Apr 1, 2024 | 261.84 | 262.02 | 255.50 | 256.75 | 256.75 | 27,600 |
Mar 28, 2024 | 259.88 | 264.90 | 258.66 | 262.96 | 262.96 | 39,600 |
Mar 27, 2024 | 258.00 | 259.22 | 254.71 | 258.61 | 258.61 | 36,800 |
Mar 26, 2024 | 256.00 | 257.56 | 250.72 | 256.72 | 256.72 | 39,400 |
Mar 25, 2024 | 259.45 | 260.13 | 251.59 | 255.94 | 255.94 | 22,300 |
Mar 22, 2024 | 259.86 | 260.50 | 256.33 | 259.08 | 259.08 | 29,200 |
Mar 21, 2024 | 252.68 | 259.82 | 250.72 | 259.16 | 259.16 | 27,500 |
Mar 20, 2024 | 248.02 | 253.94 | 247.77 | 252.91 | 252.91 | 24,400 |
Mar 19, 2024 | 245.90 | 249.66 | 245.90 | 249.17 | 249.17 | 24,400 |
Mar 18, 2024 | 246.74 | 250.00 | 243.70 | 245.70 | 245.70 | 27,800 |
Mar 15, 2024 | 244.50 | 248.28 | 240.39 | 247.40 | 247.40 | 96,600 |
Mar 14, 2024 | 237.43 | 248.79 | 234.62 | 247.91 | 247.91 | 88,100 |
Mar 13, 2024 | 232.71 | 242.73 | 232.71 | 236.90 | 236.90 | 31,200 |
Mar 12, 2024 | 232.81 | 235.27 | 229.00 | 234.25 | 234.25 | 27,500 |
Mar 11, 2024 | 230.76 | 235.05 | 230.55 | 234.01 | 234.01 | 32,700 |
Mar 8, 2024 | 234.85 | 236.67 | 232.34 | 233.02 | 233.02 | 22,800 |
Mar 7, 2024 | 233.30 | 234.62 | 231.40 | 233.70 | 233.70 | 26,300 |
Mar 6, 2024 | 235.74 | 236.24 | 231.40 | 232.95 | 232.95 | 36,700 |
Mar 5, 2024 | 235.00 | 238.51 | 232.05 | 233.16 | 233.16 | 30,100 |
Mar 4, 2024 | 238.93 | 243.15 | 237.50 | 237.92 | 237.92 | 26,700 |
Mar 1, 2024 | 242.67 | 244.75 | 233.59 | 239.07 | 239.07 | 34,100 |
Feb 29, 2024 | 250.56 | 250.56 | 243.37 | 244.00 | 244.00 | 35,900 |
Feb 28, 2024 | 247.04 | 249.70 | 244.81 | 247.74 | 247.74 | 31,000 |
Feb 27, 2024 | 248.86 | 253.05 | 248.46 | 249.70 | 249.70 | 24,800 |
Feb 26, 2024 | 251.13 | 254.20 | 247.51 | 249.26 | 249.26 | 26,700 |
Feb 23, 2024 | 252.02 | 254.80 | 233.85 | 253.72 | 253.72 | 34,300 |
Feb 22, 2024 | 260.09 | 260.95 | 243.28 | 251.02 | 251.02 | 52,300 |
Feb 21, 2024 | 250.12 | 265.14 | 246.55 | 260.89 | 260.89 | 86,400 |
Feb 20, 2024 | 245.99 | 250.71 | 243.50 | 250.32 | 250.32 | 44,500 |
Feb 16, 2024 | 249.07 | 251.02 | 246.65 | 247.36 | 247.36 | 30,000 |
Feb 15, 2024 | 246.74 | 251.01 | 242.63 | 249.67 | 249.67 | 48,900 |
Feb 14, 2024 | 239.53 | 247.89 | 239.51 | 246.22 | 246.22 | 41,200 |
Feb 13, 2024 | 242.74 | 249.92 | 235.98 | 237.86 | 237.86 | 44,900 |
Feb 12, 2024 | 246.68 | 250.26 | 246.68 | 248.76 | 248.76 | 37,800 |
Feb 9, 2024 | 239.47 | 245.99 | 238.01 | 245.27 | 245.27 | 41,100 |
Feb 8, 2024 | 232.65 | 242.43 | 232.65 | 240.23 | 240.23 | 28,000 |
Feb 7, 2024 | 232.61 | 234.24 | 230.45 | 232.09 | 232.09 | 21,900 |
Feb 6, 2024 | 234.63 | 238.57 | 232.45 | 232.47 | 232.47 | 29,700 |
Feb 5, 2024 | 238.06 | 239.57 | 234.15 | 234.85 | 234.85 | 27,600 |
Feb 2, 2024 | 242.91 | 246.27 | 230.85 | 238.68 | 238.68 | 45,000 |
Feb 1, 2024 | 234.61 | 246.28 | 234.61 | 244.06 | 244.06 | 40,200 |
Jan 31, 2024 | 239.61 | 248.52 | 234.78 | 235.34 | 235.34 | 42,200 |
Jan 30, 2024 | 240.70 | 240.70 | 233.01 | 237.28 | 237.28 | 34,000 |
Jan 29, 2024 | 225.87 | 232.89 | 225.87 | 231.49 | 231.49 | 24,800 |
Jan 26, 2024 | 226.61 | 227.56 | 224.12 | 226.92 | 226.92 | 13,400 |
Jan 25, 2024 | 233.60 | 233.60 | 223.89 | 225.09 | 225.09 | 30,200 |
Jan 24, 2024 | 237.76 | 237.76 | 231.10 | 231.80 | 231.80 | 19,700 |
Jan 23, 2024 | 240.36 | 241.76 | 235.02 | 235.08 | 235.08 | 27,700 |
Jan 22, 2024 | 233.74 | 241.02 | 233.74 | 238.28 | 238.28 | 44,400 |
Jan 19, 2024 | 232.96 | 234.69 | 229.71 | 233.74 | 233.74 | 31,600 |
Jan 18, 2024 | 231.28 | 232.00 | 228.63 | 230.99 | 230.99 | 38,500 |
Jan 17, 2024 | 228.30 | 234.22 | 227.75 | 229.35 | 229.35 | 36,800 |
Jan 16, 2024 | 229.56 | 235.77 | 229.56 | 231.03 | 231.03 | 29,000 |
Jan 12, 2024 | 235.27 | 236.27 | 227.91 | 232.51 | 232.51 | 30,600 |
Jan 11, 2024 | 231.91 | 233.76 | 230.13 | 233.25 | 233.25 | 41,200 |
Jan 10, 2024 | 232.54 | 235.70 | 230.55 | 234.13 | 234.13 | 22,400 |
Jan 9, 2024 | 228.48 | 235.93 | 227.75 | 233.25 | 233.25 | 25,900 |
Jan 8, 2024 | 231.30 | 234.24 | 229.05 | 231.05 | 231.05 | 41,900 |
Jan 5, 2024 | 233.95 | 240.11 | 229.42 | 231.66 | 231.66 | 42,900 |
Jan 4, 2024 | 239.04 | 242.20 | 234.56 | 236.33 | 236.33 | 43,300 |
Jan 3, 2024 | 245.44 | 246.58 | 231.79 | 237.66 | 237.66 | 38,400 |
Jan 2, 2024 | 244.54 | 249.04 | 241.38 | 246.07 | 246.07 | 39,100 |
Dec 29, 2023 | 249.39 | 250.80 | 246.30 | 247.21 | 247.21 | 43,100 |
Dec 28, 2023 | 254.00 | 255.11 | 249.06 | 251.23 | 251.23 | 27,700 |
Dec 27, 2023 | 251.60 | 255.60 | 251.60 | 254.35 | 254.35 | 34,100 |
Dec 26, 2023 | 248.14 | 252.81 | 247.65 | 252.38 | 252.38 | 18,500 |
Dec 22, 2023 | 246.50 | 251.19 | 246.29 | 249.34 | 249.34 | 30,700 |
Dec 21, 2023 | 241.32 | 246.30 | 241.00 | 245.65 | 245.65 | 22,700 |
Dec 20, 2023 | 244.89 | 247.96 | 240.20 | 240.20 | 240.20 | 38,600 |
Dec 19, 2023 | 237.15 | 245.60 | 237.15 | 244.18 | 244.18 | 30,400 |
Dec 18, 2023 | 235.99 | 236.06 | 230.50 | 235.41 | 235.41 | 36,100 |
Dec 15, 2023 | 237.83 | 237.83 | 228.04 | 233.64 | 233.64 | 152,900 |
Dec 14, 2023 | 238.03 | 239.95 | 232.50 | 236.35 | 236.35 | 36,200 |
Dec 13, 2023 | 232.43 | 238.29 | 228.52 | 235.74 | 235.74 | 46,100 |
Dec 12, 2023 | 228.90 | 234.00 | 225.21 | 233.79 | 233.79 | 32,000 |
Dec 11, 2023 | 223.66 | 227.68 | 221.82 | 227.23 | 227.23 | 39,100 |
Dec 8, 2023 | 218.29 | 224.42 | 218.29 | 224.42 | 224.42 | 28,400 |
Dec 7, 2023 | 222.10 | 222.10 | 218.93 | 219.32 | 219.32 | 24,300 |
Dec 6, 2023 | 222.22 | 222.80 | 219.21 | 221.10 | 221.10 | 33,200 |
Dec 5, 2023 | 219.06 | 221.69 | 212.70 | 220.90 | 220.90 | 25,000 |
Dec 4, 2023 | 214.51 | 219.97 | 213.10 | 218.57 | 218.57 | 36,700 |
Dec 1, 2023 | 211.40 | 216.42 | 210.58 | 216.05 | 216.05 | 25,000 |
Nov 30, 2023 | 207.67 | 210.19 | 207.65 | 208.86 | 208.86 | 36,200 |
Nov 29, 2023 | 207.68 | 209.11 | 203.90 | 206.86 | 206.86 | 25,400 |
Nov 28, 2023 | 209.79 | 212.07 | 206.72 | 206.86 | 206.86 | 21,400 |
Nov 27, 2023 | 214.33 | 217.96 | 213.48 | 213.79 | 213.79 | 21,500 |
Nov 24, 2023 | 212.57 | 214.43 | 212.57 | 213.80 | 213.80 | 6,600 |
Nov 22, 2023 | 214.54 | 215.34 | 210.00 | 211.83 | 211.83 | 19,100 |
Nov 21, 2023 | 212.07 | 215.00 | 212.07 | 212.75 | 212.75 | 16,800 |
Nov 20, 2023 | 213.14 | 214.02 | 210.05 | 213.96 | 213.96 | 26,800 |
Nov 17, 2023 | 213.40 | 215.83 | 212.60 | 214.01 | 214.01 | 33,500 |
Nov 16, 2023 | 211.59 | 213.07 | 209.17 | 212.76 | 212.76 | 22,500 |
Nov 15, 2023 | 212.59 | 215.48 | 210.98 | 211.35 | 211.35 | 22,200 |
Nov 14, 2023 | 204.49 | 215.17 | 204.49 | 214.21 | 214.21 | 57,800 |
Nov 13, 2023 | 198.44 | 202.16 | 198.05 | 201.86 | 201.86 | 15,800 |
Nov 10, 2023 | 197.96 | 200.00 | 196.33 | 198.94 | 198.94 | 19,900 |
Nov 9, 2023 | 197.66 | 198.93 | 194.97 | 196.51 | 196.51 | 22,100 |
Nov 8, 2023 | 199.11 | 200.00 | 194.97 | 197.04 | 197.04 | 16,000 |
Nov 7, 2023 | 194.90 | 199.84 | 194.85 | 197.80 | 197.80 | 35,600 |
Nov 6, 2023 | 197.84 | 200.22 | 197.55 | 198.72 | 198.72 | 26,000 |
Nov 3, 2023 | 203.94 | 206.42 | 198.60 | 199.64 | 199.64 | 24,300 |
Nov 2, 2023 | 195.09 | 201.83 | 195.09 | 200.55 | 200.55 | 25,700 |
Nov 1, 2023 | 193.43 | 195.62 | 191.50 | 194.95 | 194.95 | 19,800 |
Oct 31, 2023 | 189.90 | 194.43 | 188.50 | 193.94 | 193.94 | 28,400 |
Oct 30, 2023 | 192.37 | 192.41 | 187.92 | 189.27 | 189.27 | 21,700 |
Oct 27, 2023 | 190.35 | 191.82 | 188.16 | 190.33 | 190.33 | 26,800 |
Oct 26, 2023 | 194.55 | 197.59 | 190.32 | 191.37 | 191.37 | 21,900 |
Oct 25, 2023 | 193.87 | 195.52 | 191.36 | 193.98 | 193.98 | 18,800 |
Oct 24, 2023 | 196.00 | 199.77 | 192.17 | 194.50 | 194.50 | 33,500 |
Oct 23, 2023 | 197.77 | 201.96 | 195.50 | 196.15 | 196.15 | 39,100 |
Oct 20, 2023 | 204.24 | 205.59 | 198.57 | 198.86 | 198.86 | 63,100 |
Oct 19, 2023 | 204.63 | 206.77 | 201.74 | 202.50 | 202.50 | 48,400 |
Oct 18, 2023 | 205.07 | 207.12 | 202.61 | 203.65 | 203.65 | 45,000 |
Oct 17, 2023 | 203.40 | 207.14 | 201.76 | 203.79 | 203.79 | 55,100 |
Oct 16, 2023 | 204.80 | 208.23 | 202.44 | 203.57 | 203.57 | 37,200 |
Oct 13, 2023 | 204.42 | 206.53 | 201.94 | 202.83 | 202.83 | 32,500 |
Oct 12, 2023 | 199.33 | 207.19 | 199.33 | 204.96 | 204.96 | 41,300 |
Oct 11, 2023 | 203.93 | 204.09 | 198.26 | 199.23 | 199.23 | 29,400 |
Oct 10, 2023 | 203.12 | 207.10 | 203.12 | 205.13 | 205.13 | 29,200 |
Oct 9, 2023 | 200.82 | 206.03 | 200.82 | 202.50 | 202.50 | 21,600 |
Oct 6, 2023 | 197.71 | 203.69 | 197.71 | 202.61 | 202.61 | 36,100 |
Oct 5, 2023 | 196.46 | 197.63 | 194.90 | 197.12 | 197.12 | 35,700 |
Oct 4, 2023 | 194.37 | 198.01 | 194.37 | 196.45 | 196.45 | 33,200 |
Oct 3, 2023 | 196.87 | 198.40 | 194.41 | 195.01 | 195.01 | 20,800 |
Oct 2, 2023 | 196.86 | 198.62 | 193.90 | 198.00 | 198.00 | 52,100 |
Sep 29, 2023 | 199.78 | 200.49 | 195.18 | 196.65 | 196.65 | 53,700 |
Sep 28, 2023 | 196.33 | 199.80 | 196.33 | 198.82 | 198.82 | 42,700 |
Sep 27, 2023 | 192.33 | 196.25 | 192.33 | 195.92 | 195.92 | 23,000 |
Sep 26, 2023 | 191.83 | 191.99 | 188.92 | 191.21 | 191.21 | 33,900 |
Sep 25, 2023 | 190.40 | 194.32 | 190.40 | 191.40 | 191.40 | 17,800 |
Sep 22, 2023 | 191.76 | 195.11 | 190.40 | 190.74 | 190.74 | 28,600 |
Sep 21, 2023 | 198.58 | 198.58 | 190.76 | 191.18 | 191.18 | 28,400 |
Sep 20, 2023 | 196.44 | 200.27 | 195.45 | 198.77 | 198.77 | 19,600 |
Sep 19, 2023 | 201.19 | 201.19 | 195.97 | 196.63 | 196.63 | 32,200 |
Sep 18, 2023 | 199.53 | 203.18 | 199.19 | 199.65 | 199.65 | 33,000 |
Sep 15, 2023 | 199.98 | 206.64 | 197.00 | 199.49 | 199.49 | 155,900 |
Sep 14, 2023 | 197.48 | 199.56 | 194.45 | 198.97 | 198.97 | 39,000 |
Sep 13, 2023 | 197.50 | 198.49 | 194.45 | 197.14 | 197.14 | 35,000 |
Sep 12, 2023 | 199.73 | 202.22 | 196.40 | 198.14 | 198.14 | 35,900 |
Sep 11, 2023 | 202.22 | 204.97 | 199.56 | 201.67 | 201.67 | 30,800 |
Sep 8, 2023 | 207.73 | 207.73 | 202.86 | 203.10 | 203.10 | 22,700 |
Sep 7, 2023 | 207.58 | 208.11 | 201.51 | 204.46 | 204.46 | 34,200 |
Sep 6, 2023 | 204.61 | 208.45 | 203.31 | 206.89 | 206.89 | 27,200 |
Sep 5, 2023 | 205.50 | 205.50 | 199.25 | 203.23 | 203.23 | 47,300 |
Sep 1, 2023 | 216.36 | 217.80 | 206.83 | 207.17 | 207.17 | 37,800 |
Aug 31, 2023 | 218.70 | 220.00 | 215.61 | 216.45 | 216.45 | 27,800 |
Aug 30, 2023 | 217.64 | 220.48 | 215.60 | 218.52 | 218.52 | 23,000 |
Aug 29, 2023 | 215.38 | 216.99 | 213.67 | 216.99 | 216.99 | 25,000 |
Aug 28, 2023 | 218.94 | 219.47 | 214.60 | 216.25 | 216.25 | 18,900 |
Aug 25, 2023 | 214.76 | 220.04 | 214.26 | 218.65 | 218.65 | 20,300 |
Aug 24, 2023 | 218.10 | 221.07 | 212.34 | 213.34 | 213.34 | 41,200 |
Aug 23, 2023 | 218.03 | 221.32 | 216.90 | 218.90 | 218.90 | 22,100 |
Aug 22, 2023 | 217.43 | 219.44 | 216.00 | 217.29 | 217.29 | 26,700 |
Aug 21, 2023 | 221.00 | 222.75 | 218.42 | 218.91 | 218.91 | 34,800 |
Aug 18, 2023 | 226.27 | 228.61 | 220.93 | 221.45 | 221.45 | 26,700 |
Aug 17, 2023 | 224.88 | 228.59 | 222.51 | 226.59 | 226.59 | 32,600 |
Aug 16, 2023 | 224.72 | 228.94 | 222.98 | 226.41 | 226.41 | 46,400 |
Aug 15, 2023 | 218.81 | 227.56 | 218.81 | 224.78 | 224.78 | 56,800 |
Aug 14, 2023 | 222.00 | 223.15 | 217.31 | 219.77 | 219.77 | 54,100 |
Aug 11, 2023 | 220.00 | 224.06 | 220.00 | 222.04 | 222.04 | 36,700 |
Aug 10, 2023 | 220.88 | 223.21 | 220.37 | 222.26 | 222.26 | 36,500 |
Aug 9, 2023 | 214.89 | 222.00 | 214.13 | 221.04 | 221.04 | 53,600 |
Aug 8, 2023 | 214.94 | 215.97 | 213.30 | 215.34 | 215.34 | 26,800 |
Aug 7, 2023 | 211.97 | 216.19 | 211.97 | 215.42 | 215.42 | 54,400 |
Aug 4, 2023 | 211.19 | 216.20 | 211.19 | 213.53 | 213.53 | 34,400 |
Aug 3, 2023 | 215.24 | 216.34 | 210.19 | 210.87 | 210.87 | 32,900 |
Aug 2, 2023 | 206.86 | 217.52 | 203.88 | 216.67 | 216.67 | 40,800 |
Aug 1, 2023 | 202.60 | 206.03 | 199.20 | 205.36 | 205.36 | 36,000 |
Jul 31, 2023 | 205.34 | 206.68 | 202.23 | 204.56 | 204.56 | 28,300 |
Jul 28, 2023 | 206.44 | 208.77 | 203.25 | 204.17 | 204.17 | 24,900 |
Jul 27, 2023 | 206.58 | 209.11 | 205.16 | 206.25 | 206.25 | 26,900 |
Jul 26, 2023 | 214.28 | 214.28 | 206.57 | 206.58 | 206.58 | 23,400 |
Jul 25, 2023 | 209.58 | 213.72 | 209.58 | 213.49 | 213.49 | 19,700 |
Jul 24, 2023 | 212.69 | 212.69 | 208.61 | 210.59 | 210.59 | 16,000 |
Jul 21, 2023 | 212.40 | 214.52 | 208.90 | 213.59 | 213.59 | 35,700 |
Jul 20, 2023 | 205.51 | 212.22 | 204.18 | 211.65 | 211.65 | 22,900 |
Jul 19, 2023 | 210.73 | 211.98 | 203.02 | 204.98 | 204.98 | 36,000 |
Jul 18, 2023 | 208.91 | 212.02 | 206.59 | 209.36 | 209.36 | 34,800 |
Jul 17, 2023 | 201.78 | 209.93 | 199.80 | 208.31 | 208.31 | 61,900 |
Jul 14, 2023 | 194.28 | 201.72 | 193.50 | 201.64 | 201.64 | 45,900 |
Jul 13, 2023 | 193.10 | 196.89 | 192.86 | 194.78 | 194.78 | 36,200 |
Jul 12, 2023 | 195.15 | 196.90 | 193.90 | 194.31 | 194.31 | 31,500 |
Jul 11, 2023 | 192.65 | 194.83 | 190.78 | 193.91 | 193.91 | 31,200 |
Jul 10, 2023 | 190.27 | 195.02 | 190.27 | 192.68 | 192.68 | 40,900 |
Jul 7, 2023 | 195.02 | 197.87 | 190.31 | 190.61 | 190.61 | 59,800 |
Jul 6, 2023 | 194.59 | 198.25 | 193.61 | 194.89 | 194.89 | 26,800 |
Jul 5, 2023 | 194.00 | 196.88 | 193.00 | 194.70 | 194.70 | 36,800 |
Jul 3, 2023 | 191.96 | 196.95 | 191.19 | 195.92 | 195.92 | 20,600 |
Jun 30, 2023 | 195.13 | 196.53 | 193.01 | 193.50 | 193.50 | 55,800 |
Jun 29, 2023 | 193.15 | 196.93 | 193.15 | 194.58 | 194.58 | 39,100 |
Jun 28, 2023 | 194.55 | 196.73 | 191.58 | 193.40 | 193.40 | 54,300 |
Jun 27, 2023 | 193.48 | 197.66 | 190.38 | 195.25 | 195.25 | 36,300 |
Jun 26, 2023 | 199.74 | 200.80 | 192.27 | 192.38 | 192.38 | 40,200 |
Jun 23, 2023 | 199.34 | 204.49 | 198.29 | 200.24 | 200.24 | 77,500 |
Jun 22, 2023 | 197.28 | 202.63 | 194.23 | 200.42 | 200.42 | 36,600 |
Jun 21, 2023 | 196.02 | 197.82 | 190.84 | 196.58 | 196.58 | 50,000 |
Jun 20, 2023 | 191.80 | 196.89 | 191.03 | 195.83 | 195.83 | 68,700 |
Jun 16, 2023 | 194.60 | 194.60 | 188.78 | 191.91 | 191.91 | 121,500 |
Jun 15, 2023 | 192.29 | 194.30 | 190.12 | 191.64 | 191.64 | 56,600 |
Jun 14, 2023 | 195.42 | 195.99 | 190.40 | 191.67 | 191.67 | 58,500 |
Jun 13, 2023 | 199.03 | 201.13 | 194.65 | 196.37 | 196.37 | 40,000 |
Jun 12, 2023 | 199.10 | 201.03 | 197.71 | 199.21 | 199.21 | 27,800 |
Jun 9, 2023 | 201.82 | 203.09 | 199.39 | 200.33 | 200.33 | 17,600 |
Jun 8, 2023 | 206.35 | 206.35 | 200.26 | 203.87 | 203.87 | 20,900 |
Jun 7, 2023 | 204.47 | 209.82 | 203.80 | 206.11 | 206.11 | 42,400 |
Jun 6, 2023 | 199.00 | 205.00 | 198.23 | 202.88 | 202.88 | 45,700 |
Jun 5, 2023 | 202.61 | 202.61 | 192.68 | 199.55 | 199.55 | 36,600 |
Jun 2, 2023 | 196.96 | 205.25 | 196.96 | 204.51 | 204.51 | 32,000 |
Jun 1, 2023 | 195.95 | 196.88 | 190.67 | 195.17 | 195.17 | 21,200 |
May 31, 2023 | 193.71 | 196.47 | 191.49 | 195.44 | 195.44 | 42,200 |
May 30, 2023 | 194.91 | 196.22 | 191.01 | 192.46 | 192.46 | 39,600 |
May 26, 2023 | 200.62 | 202.63 | 194.41 | 195.81 | 195.81 | 21,100 |
May 25, 2023 | 200.27 | 203.62 | 199.72 | 201.65 | 201.65 | 22,000 |
May 24, 2023 | 201.86 | 202.47 | 199.03 | 199.77 | 199.77 | 23,800 |
May 23, 2023 | 205.09 | 207.23 | 201.23 | 201.98 | 201.98 | 31,900 |
May 22, 2023 | 205.37 | 206.22 | 199.30 | 204.04 | 204.04 | 30,500 |
May 19, 2023 | 207.55 | 209.82 | 205.00 | 205.37 | 205.37 | 31,800 |
May 18, 2023 | 205.74 | 208.14 | 203.67 | 205.49 | 205.49 | 46,700 |
May 17, 2023 | 215.77 | 215.80 | 203.88 | 206.92 | 206.92 | 74,300 |
May 16, 2023 | 221.05 | 221.82 | 215.89 | 215.89 | 215.89 | 67,800 |
May 15, 2023 | 218.56 | 221.04 | 217.65 | 221.04 | 221.04 | 21,100 |
May 12, 2023 | 216.42 | 219.13 | 214.50 | 219.13 | 219.13 | 19,600 |
May 11, 2023 | 217.84 | 221.13 | 215.10 | 216.90 | 216.90 | 27,700 |
May 10, 2023 | 211.51 | 216.75 | 211.51 | 216.60 | 216.60 | 31,200 |
May 9, 2023 | 207.91 | 212.60 | 207.91 | 209.33 | 209.33 | 28,500 |
May 8, 2023 | 208.48 | 209.43 | 206.66 | 209.14 | 209.14 | 29,200 |
May 5, 2023 | 207.90 | 209.48 | 202.69 | 208.94 | 208.94 | 33,500 |
May 4, 2023 | 208.94 | 209.60 | 202.32 | 206.43 | 206.43 | 33,300 |
May 3, 2023 | 205.81 | 210.68 | 205.10 | 209.32 | 209.32 | 46,900 |
May 2, 2023 | 203.83 | 204.93 | 200.45 | 204.86 | 204.86 | 40,600 |
May 1, 2023 | 202.10 | 205.96 | 202.10 | 204.72 | 204.72 | 28,200 |
Apr 28, 2023 | 201.49 | 202.60 | 200.90 | 202.03 | 202.03 | 27,800 |
Apr 27, 2023 | 199.35 | 201.95 | 198.96 | 201.74 | 201.74 | 24,200 |
Apr 26, 2023 | 199.89 | 200.57 | 196.58 | 199.10 | 199.10 | 36,500 |
Apr 25, 2023 | 202.18 | 203.19 | 200.75 | 200.88 | 200.88 | 39,700 |
Related Tickers
CRD-A Crawford & Company
9.67
-2.03%
BRP BRP Group, Inc.
27.31
-2.46%
HUIZ Huize Holding Limited
0.6375
+2.00%
ERIE Erie Indemnity Company
382.66
-0.79%
AJG Arthur J. Gallagher & Co.
236.81
-0.45%
AON Aon plc
308.83
-0.97%
WTW Willis Towers Watson Public Limited Company
264.48
+0.30%
BRO Brown & Brown, Inc.
82.13
-0.96%
MMC Marsh & McLennan Companies, Inc.
200.95
-0.38%
TIRX Tian Ruixiang Holdings Ltd
0.5000
-1.96%