NYSE - Delayed Quote • USD
Kemper Corporation (KMPR)
At close: April 22 at 4:00 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 22, 2024 | 58.09 | 58.63 | 57.56 | 58.38 | 58.38 | 258,100 |
Apr 19, 2024 | 57.15 | 58.13 | 56.78 | 58.01 | 58.01 | 537,000 |
Apr 18, 2024 | 56.78 | 58.00 | 56.66 | 57.00 | 57.00 | 428,100 |
Apr 17, 2024 | 56.40 | 56.96 | 55.85 | 56.42 | 56.42 | 445,100 |
Apr 16, 2024 | 54.58 | 56.85 | 54.29 | 56.37 | 56.37 | 272,100 |
Apr 15, 2024 | 56.58 | 56.92 | 54.65 | 54.71 | 54.71 | 359,100 |
Apr 12, 2024 | 55.29 | 56.58 | 55.29 | 56.01 | 56.01 | 502,300 |
Apr 11, 2024 | 58.11 | 58.11 | 55.28 | 55.38 | 55.38 | 732,300 |
Apr 10, 2024 | 56.31 | 58.31 | 55.48 | 58.06 | 58.06 | 303,300 |
Apr 9, 2024 | 57.69 | 57.93 | 56.94 | 57.14 | 57.14 | 330,600 |
Apr 8, 2024 | 58.49 | 58.65 | 57.53 | 57.55 | 57.55 | 179,500 |
Apr 5, 2024 | 57.46 | 58.41 | 57.36 | 58.16 | 58.16 | 362,300 |
Apr 4, 2024 | 58.98 | 59.18 | 57.11 | 57.40 | 57.40 | 378,800 |
Apr 3, 2024 | 59.04 | 59.47 | 58.69 | 58.71 | 58.71 | 311,500 |
Apr 2, 2024 | 60.44 | 60.44 | 59.26 | 59.28 | 59.28 | 328,300 |
Apr 1, 2024 | 62.72 | 62.84 | 60.68 | 60.84 | 60.84 | 283,500 |
Mar 28, 2024 | 64.07 | 64.69 | 61.72 | 61.92 | 61.92 | 410,700 |
Mar 27, 2024 | 62.69 | 64.30 | 62.32 | 64.05 | 64.05 | 538,400 |
Mar 26, 2024 | 60.37 | 62.26 | 60.37 | 62.25 | 62.25 | 435,900 |
Mar 25, 2024 | 59.90 | 60.83 | 59.39 | 60.27 | 60.27 | 440,300 |
Mar 22, 2024 | 59.68 | 60.07 | 59.11 | 59.44 | 59.44 | 276,900 |
Mar 21, 2024 | 59.24 | 60.24 | 59.08 | 59.44 | 59.44 | 425,600 |
Mar 20, 2024 | 57.72 | 59.61 | 57.64 | 58.95 | 58.95 | 426,000 |
Mar 19, 2024 | 58.79 | 59.37 | 57.65 | 58.11 | 58.11 | 363,400 |
Mar 18, 2024 | 58.20 | 59.19 | 58.16 | 58.66 | 58.66 | 420,100 |
Mar 15, 2024 | 58.36 | 59.68 | 58.36 | 58.45 | 58.45 | 1,074,000 |
Mar 14, 2024 | 58.50 | 58.82 | 58.03 | 58.74 | 58.74 | 292,100 |
Mar 13, 2024 | 58.20 | 59.02 | 57.89 | 58.74 | 58.74 | 347,200 |
Mar 12, 2024 | 58.28 | 58.52 | 57.31 | 58.17 | 58.17 | 450,400 |
Mar 11, 2024 | 57.90 | 58.54 | 57.76 | 58.36 | 58.36 | 240,100 |
Mar 8, 2024 | 58.14 | 58.85 | 57.64 | 57.71 | 57.71 | 306,700 |
Mar 7, 2024 | 60.00 | 60.46 | 58.10 | 58.24 | 58.24 | 337,500 |
Mar 6, 2024 | 58.67 | 59.93 | 58.17 | 59.86 | 59.86 | 284,800 |
Mar 5, 2024 | 57.98 | 58.56 | 57.60 | 58.05 | 58.05 | 295,100 |
Mar 4, 2024 | 57.68 | 58.42 | 57.40 | 58.24 | 58.24 | 259,100 |
Mar 1, 2024 | 57.52 | 57.70 | 56.96 | 57.57 | 57.57 | 197,500 |
Feb 29, 2024 | 57.58 | 57.88 | 57.03 | 57.33 | 57.33 | 299,000 |
Feb 28, 2024 | 58.34 | 58.94 | 57.39 | 57.41 | 57.41 | 249,600 |
Feb 27, 2024 | 57.77 | 58.57 | 57.42 | 58.53 | 58.53 | 301,600 |
Feb 26, 2024 | 57.39 | 57.92 | 56.97 | 57.54 | 57.54 | 308,800 |
Feb 23, 2024 | 58.06 | 58.21 | 57.28 | 57.46 | 57.46 | 245,300 |
Feb 22, 2024 | 57.90 | 58.46 | 57.44 | 58.12 | 58.12 | 342,200 |
Feb 21, 2024 | 59.24 | 59.24 | 57.24 | 57.90 | 57.90 | 347,000 |
Feb 20, 2024 | 59.38 | 59.97 | 58.95 | 59.19 | 59.19 | 372,900 |
Feb 16, 2024 | 0.31 Dividend | |||||
Feb 16, 2024 | 58.73 | 60.20 | 58.46 | 59.96 | 59.96 | 539,300 |
Feb 15, 2024 | 57.33 | 59.17 | 57.33 | 59.08 | 58.77 | 584,000 |
Feb 14, 2024 | 56.81 | 57.49 | 56.16 | 57.11 | 56.81 | 430,300 |
Feb 13, 2024 | 57.17 | 57.31 | 55.59 | 55.90 | 55.61 | 803,600 |
Feb 12, 2024 | 59.49 | 59.63 | 57.88 | 57.91 | 57.61 | 402,300 |
Feb 9, 2024 | 57.72 | 59.59 | 57.69 | 59.27 | 58.96 | 404,100 |
Feb 8, 2024 | 58.41 | 58.55 | 57.50 | 58.08 | 57.78 | 432,200 |
Feb 7, 2024 | 57.67 | 58.00 | 56.55 | 57.67 | 57.37 | 594,400 |
Feb 6, 2024 | 55.77 | 58.00 | 55.77 | 57.67 | 57.37 | 707,300 |
Feb 5, 2024 | 57.06 | 57.06 | 54.94 | 55.80 | 55.51 | 787,900 |
Feb 2, 2024 | 60.17 | 60.17 | 56.65 | 57.33 | 57.03 | 1,191,800 |
Feb 1, 2024 | 59.38 | 60.76 | 58.33 | 60.55 | 60.23 | 572,400 |
Jan 31, 2024 | 61.13 | 61.71 | 59.97 | 60.00 | 59.69 | 398,500 |
Jan 30, 2024 | 62.17 | 62.25 | 60.54 | 61.05 | 60.73 | 420,900 |
Jan 29, 2024 | 61.70 | 62.71 | 61.45 | 62.62 | 62.29 | 658,000 |
Jan 26, 2024 | 62.04 | 62.25 | 61.35 | 61.70 | 61.38 | 520,900 |
Jan 25, 2024 | 59.44 | 63.07 | 59.44 | 61.90 | 61.58 | 1,183,400 |
Jan 24, 2024 | 56.36 | 58.38 | 56.36 | 57.81 | 57.51 | 647,700 |
Jan 23, 2024 | 56.83 | 57.83 | 55.89 | 55.90 | 55.61 | 549,400 |
Jan 22, 2024 | 56.06 | 57.30 | 55.95 | 56.89 | 56.59 | 469,700 |
Jan 19, 2024 | 55.56 | 56.92 | 55.34 | 56.01 | 55.72 | 608,700 |
Jan 18, 2024 | 54.46 | 54.62 | 53.46 | 54.45 | 54.16 | 403,700 |
Jan 17, 2024 | 54.56 | 56.01 | 54.31 | 54.72 | 54.43 | 432,800 |
Jan 16, 2024 | 53.48 | 55.18 | 52.91 | 55.07 | 54.78 | 528,300 |
Jan 12, 2024 | 54.18 | 54.44 | 53.33 | 53.55 | 53.27 | 576,800 |
Jan 11, 2024 | 52.73 | 53.73 | 52.25 | 53.59 | 53.31 | 449,900 |
Jan 10, 2024 | 50.90 | 52.90 | 50.78 | 52.86 | 52.58 | 480,000 |
Jan 9, 2024 | 49.03 | 50.06 | 49.02 | 50.00 | 49.74 | 218,900 |
Jan 8, 2024 | 49.16 | 49.65 | 48.44 | 49.63 | 49.37 | 217,100 |
Jan 5, 2024 | 49.25 | 50.19 | 49.18 | 49.33 | 49.07 | 266,800 |
Jan 4, 2024 | 48.86 | 49.74 | 48.33 | 49.36 | 49.10 | 327,700 |
Jan 3, 2024 | 49.55 | 49.55 | 48.38 | 48.59 | 48.34 | 304,600 |
Jan 2, 2024 | 48.51 | 50.04 | 48.35 | 49.75 | 49.49 | 452,500 |
Dec 29, 2023 | 48.35 | 49.15 | 48.15 | 48.67 | 48.41 | 312,300 |
Dec 28, 2023 | 48.34 | 48.63 | 48.34 | 48.58 | 48.33 | 321,500 |
Dec 27, 2023 | 48.33 | 48.79 | 48.10 | 48.45 | 48.20 | 349,800 |
Dec 26, 2023 | 48.42 | 48.48 | 47.92 | 48.30 | 48.05 | 257,900 |
Dec 22, 2023 | 47.95 | 48.48 | 47.83 | 48.14 | 47.89 | 346,000 |
Dec 21, 2023 | 47.28 | 47.64 | 47.12 | 47.56 | 47.31 | 498,500 |
Dec 20, 2023 | 49.47 | 49.49 | 47.13 | 47.22 | 46.97 | 484,500 |
Dec 19, 2023 | 48.53 | 49.74 | 48.49 | 49.66 | 49.40 | 543,900 |
Dec 18, 2023 | 47.65 | 48.71 | 47.49 | 48.29 | 48.04 | 562,900 |
Dec 15, 2023 | 48.95 | 49.31 | 47.39 | 47.68 | 47.43 | 963,300 |
Dec 14, 2023 | 48.99 | 49.08 | 47.74 | 49.00 | 48.74 | 685,000 |
Dec 13, 2023 | 48.10 | 49.32 | 47.68 | 48.42 | 48.17 | 944,400 |
Dec 12, 2023 | 47.61 | 48.22 | 47.41 | 48.22 | 47.97 | 362,600 |
Dec 11, 2023 | 47.25 | 47.78 | 47.25 | 47.45 | 47.20 | 392,400 |
Dec 8, 2023 | 46.94 | 47.31 | 46.71 | 47.15 | 46.90 | 254,600 |
Dec 7, 2023 | 46.91 | 47.06 | 46.41 | 46.80 | 46.55 | 352,300 |
Dec 6, 2023 | 46.49 | 47.10 | 45.96 | 46.59 | 46.35 | 379,000 |
Dec 5, 2023 | 46.32 | 47.36 | 46.23 | 46.33 | 46.09 | 541,400 |
Dec 4, 2023 | 44.48 | 46.87 | 44.48 | 46.38 | 46.14 | 573,500 |
Dec 1, 2023 | 44.06 | 45.18 | 43.92 | 44.57 | 44.34 | 531,800 |
Nov 30, 2023 | 43.28 | 44.25 | 43.18 | 44.23 | 44.00 | 392,400 |
Nov 29, 2023 | 43.86 | 44.43 | 43.11 | 43.26 | 43.03 | 407,900 |
Nov 28, 2023 | 43.30 | 43.43 | 42.32 | 43.18 | 42.95 | 284,800 |
Nov 27, 2023 | 42.48 | 43.14 | 42.43 | 42.89 | 42.66 | 409,000 |
Nov 24, 2023 | 42.72 | 43.06 | 42.62 | 42.63 | 42.41 | 106,900 |
Nov 22, 2023 | 42.00 | 42.72 | 42.00 | 42.56 | 42.34 | 313,700 |
Nov 21, 2023 | 41.43 | 41.84 | 40.93 | 41.56 | 41.34 | 252,200 |
Nov 20, 2023 | 41.65 | 41.65 | 40.98 | 41.48 | 41.26 | 234,800 |
Nov 17, 2023 | 41.25 | 41.74 | 40.97 | 41.67 | 41.45 | 244,800 |
Nov 16, 2023 | 41.51 | 41.80 | 41.08 | 41.14 | 40.92 | 269,300 |
Nov 15, 2023 | 41.29 | 42.08 | 41.17 | 41.38 | 41.16 | 331,600 |
Nov 14, 2023 | 40.41 | 41.44 | 40.05 | 41.27 | 41.05 | 418,100 |
Nov 13, 2023 | 0.31 Dividend | |||||
Nov 13, 2023 | 38.85 | 39.57 | 38.52 | 39.54 | 39.33 | 286,500 |
Nov 10, 2023 | 39.26 | 39.51 | 38.69 | 39.21 | 38.70 | 351,400 |
Nov 9, 2023 | 40.11 | 40.30 | 39.03 | 39.23 | 38.72 | 344,100 |
Nov 8, 2023 | 41.08 | 41.28 | 40.11 | 40.16 | 39.63 | 316,700 |
Nov 7, 2023 | 41.33 | 41.83 | 40.81 | 41.08 | 40.54 | 324,000 |
Nov 6, 2023 | 42.01 | 42.01 | 41.02 | 41.64 | 41.09 | 337,600 |
Nov 3, 2023 | 42.00 | 42.73 | 41.49 | 42.07 | 41.52 | 317,500 |
Nov 2, 2023 | 40.75 | 41.70 | 40.01 | 41.24 | 40.70 | 505,700 |
Nov 1, 2023 | 40.01 | 41.48 | 38.90 | 39.64 | 39.12 | 741,700 |
Oct 31, 2023 | 40.54 | 43.72 | 39.80 | 39.88 | 39.36 | 824,100 |
Oct 30, 2023 | 41.96 | 42.30 | 41.41 | 42.16 | 41.61 | 243,100 |
Oct 27, 2023 | 42.48 | 42.83 | 40.80 | 41.28 | 40.74 | 361,200 |
Oct 26, 2023 | 42.50 | 43.58 | 42.18 | 42.49 | 41.93 | 282,800 |
Oct 25, 2023 | 41.91 | 42.71 | 41.51 | 42.31 | 41.76 | 516,200 |
Oct 24, 2023 | 40.66 | 42.06 | 39.84 | 41.99 | 41.44 | 647,800 |
Oct 23, 2023 | 42.23 | 42.25 | 40.84 | 40.84 | 40.30 | 331,200 |
Oct 20, 2023 | 43.43 | 43.77 | 42.48 | 42.64 | 42.08 | 341,300 |
Oct 19, 2023 | 45.25 | 45.25 | 42.92 | 43.34 | 42.77 | 336,100 |
Oct 18, 2023 | 45.32 | 45.81 | 44.64 | 45.37 | 44.78 | 286,500 |
Oct 17, 2023 | 44.88 | 46.24 | 44.51 | 45.63 | 45.03 | 298,600 |
Oct 16, 2023 | 44.11 | 45.28 | 43.73 | 44.98 | 44.39 | 323,200 |
Oct 13, 2023 | 42.41 | 43.90 | 42.30 | 43.68 | 43.11 | 472,800 |
Oct 12, 2023 | 42.60 | 42.80 | 42.00 | 42.11 | 41.56 | 210,500 |
Oct 11, 2023 | 41.97 | 42.61 | 41.82 | 42.48 | 41.92 | 199,000 |
Oct 10, 2023 | 42.10 | 42.71 | 41.87 | 42.08 | 41.53 | 233,000 |
Oct 9, 2023 | 41.33 | 42.43 | 41.20 | 42.04 | 41.49 | 292,700 |
Oct 6, 2023 | 42.51 | 43.50 | 41.52 | 42.19 | 41.64 | 556,500 |
Oct 5, 2023 | 39.91 | 41.52 | 39.88 | 41.47 | 40.93 | 458,500 |
Oct 4, 2023 | 40.51 | 40.70 | 38.32 | 39.91 | 39.39 | 1,013,100 |
Oct 3, 2023 | 41.36 | 41.36 | 39.80 | 40.39 | 39.86 | 397,000 |
Oct 2, 2023 | 41.88 | 42.15 | 41.19 | 41.70 | 41.15 | 251,400 |
Sep 29, 2023 | 42.34 | 42.44 | 41.40 | 42.03 | 41.48 | 306,200 |
Sep 28, 2023 | 42.54 | 42.88 | 41.73 | 42.20 | 41.65 | 356,100 |
Sep 27, 2023 | 43.02 | 43.29 | 41.88 | 42.45 | 41.89 | 364,500 |
Sep 26, 2023 | 43.11 | 43.84 | 42.81 | 42.83 | 42.27 | 277,000 |
Sep 25, 2023 | 43.63 | 44.34 | 43.00 | 43.29 | 42.72 | 230,900 |
Sep 22, 2023 | 44.51 | 44.51 | 43.67 | 43.89 | 43.31 | 276,300 |
Sep 21, 2023 | 45.53 | 45.55 | 44.08 | 44.44 | 43.86 | 273,700 |
Sep 20, 2023 | 46.57 | 47.11 | 45.62 | 45.68 | 45.08 | 410,400 |
Sep 19, 2023 | 47.22 | 47.48 | 46.33 | 46.37 | 45.76 | 404,700 |
Sep 18, 2023 | 46.37 | 47.07 | 45.60 | 46.98 | 46.36 | 492,800 |
Sep 15, 2023 | 50.63 | 50.63 | 45.29 | 46.06 | 45.46 | 2,016,400 |
Sep 14, 2023 | 50.62 | 51.46 | 50.37 | 51.03 | 50.36 | 654,600 |
Sep 13, 2023 | 49.56 | 50.34 | 48.99 | 50.12 | 49.46 | 461,900 |
Sep 12, 2023 | 48.05 | 49.29 | 47.68 | 49.15 | 48.51 | 275,300 |
Sep 11, 2023 | 47.99 | 48.50 | 47.76 | 48.05 | 47.42 | 220,200 |
Sep 8, 2023 | 47.41 | 48.01 | 47.16 | 47.68 | 47.05 | 282,100 |
Sep 7, 2023 | 47.10 | 48.39 | 46.95 | 47.55 | 46.93 | 329,600 |
Sep 6, 2023 | 47.17 | 47.67 | 47.13 | 47.27 | 46.65 | 226,700 |
Sep 5, 2023 | 47.17 | 48.11 | 47.03 | 47.15 | 46.53 | 333,800 |
Sep 1, 2023 | 47.35 | 48.03 | 47.30 | 47.59 | 46.97 | 234,700 |
Aug 31, 2023 | 48.10 | 48.30 | 46.92 | 46.97 | 46.35 | 294,000 |
Aug 30, 2023 | 47.08 | 48.45 | 47.08 | 48.13 | 47.50 | 214,600 |
Aug 29, 2023 | 46.37 | 47.29 | 46.16 | 47.28 | 46.66 | 181,100 |
Aug 28, 2023 | 46.65 | 47.46 | 46.20 | 46.28 | 45.67 | 165,700 |
Aug 25, 2023 | 46.35 | 47.10 | 45.79 | 46.38 | 45.77 | 264,700 |
Aug 24, 2023 | 46.07 | 46.99 | 45.99 | 46.42 | 45.81 | 166,800 |
Aug 23, 2023 | 46.07 | 46.37 | 45.93 | 46.21 | 45.60 | 175,900 |
Aug 22, 2023 | 47.08 | 47.71 | 46.16 | 46.20 | 45.59 | 210,900 |
Aug 21, 2023 | 45.52 | 47.02 | 45.46 | 46.92 | 46.30 | 298,700 |
Aug 18, 2023 | 47.05 | 47.41 | 45.55 | 45.58 | 44.98 | 431,800 |
Aug 17, 2023 | 48.95 | 49.05 | 46.76 | 47.13 | 46.51 | 477,300 |
Aug 16, 2023 | 47.31 | 48.82 | 47.31 | 48.62 | 47.98 | 341,400 |
Aug 15, 2023 | 47.34 | 47.71 | 46.93 | 47.21 | 46.59 | 201,200 |
Aug 14, 2023 | 47.75 | 47.99 | 46.78 | 47.89 | 47.26 | 293,400 |
Aug 11, 2023 | 0.31 Dividend | |||||
Aug 11, 2023 | 47.99 | 48.43 | 47.77 | 47.86 | 47.23 | 474,200 |
Aug 10, 2023 | 48.13 | 49.51 | 47.85 | 48.45 | 47.51 | 409,200 |
Aug 9, 2023 | 47.75 | 48.32 | 46.62 | 47.60 | 46.68 | 525,200 |
Aug 8, 2023 | 54.44 | 54.45 | 47.25 | 47.71 | 46.78 | 602,700 |
Aug 7, 2023 | 51.17 | 52.09 | 50.76 | 51.52 | 50.52 | 393,100 |
Aug 4, 2023 | 50.65 | 51.63 | 50.18 | 51.07 | 50.08 | 329,600 |
Aug 3, 2023 | 50.04 | 51.76 | 50.00 | 50.61 | 49.63 | 256,200 |
Aug 2, 2023 | 50.19 | 50.62 | 49.87 | 50.40 | 49.42 | 196,500 |
Aug 1, 2023 | 50.47 | 50.84 | 50.14 | 50.53 | 49.55 | 160,000 |
Jul 31, 2023 | 51.10 | 51.50 | 50.33 | 50.97 | 49.98 | 256,900 |
Jul 28, 2023 | 49.69 | 51.93 | 49.03 | 51.13 | 50.14 | 419,200 |
Jul 27, 2023 | 49.43 | 49.83 | 48.96 | 49.18 | 48.22 | 171,300 |
Jul 26, 2023 | 48.72 | 49.78 | 48.62 | 49.37 | 48.41 | 227,400 |
Jul 25, 2023 | 49.14 | 49.34 | 48.23 | 48.47 | 47.53 | 194,300 |
Jul 24, 2023 | 48.99 | 49.66 | 48.73 | 49.07 | 48.12 | 189,500 |
Jul 21, 2023 | 49.00 | 49.49 | 48.24 | 49.01 | 48.06 | 246,100 |
Jul 20, 2023 | 47.46 | 48.89 | 47.18 | 48.82 | 47.87 | 193,900 |
Jul 19, 2023 | 47.09 | 47.54 | 46.69 | 46.92 | 46.01 | 181,500 |
Jul 18, 2023 | 46.52 | 47.90 | 46.46 | 46.67 | 45.76 | 155,600 |
Jul 17, 2023 | 45.51 | 46.86 | 45.19 | 46.59 | 45.68 | 186,300 |
Jul 14, 2023 | 47.05 | 47.05 | 45.19 | 45.47 | 44.59 | 248,900 |
Jul 13, 2023 | 47.64 | 47.95 | 46.91 | 46.98 | 46.07 | 210,300 |
Jul 12, 2023 | 48.46 | 48.46 | 47.76 | 48.05 | 47.12 | 123,800 |
Jul 11, 2023 | 48.07 | 48.42 | 47.59 | 48.01 | 47.08 | 179,900 |
Jul 10, 2023 | 48.19 | 48.87 | 48.06 | 48.07 | 47.14 | 265,900 |
Jul 7, 2023 | 47.25 | 48.16 | 47.06 | 48.11 | 47.18 | 201,900 |
Jul 6, 2023 | 47.51 | 47.89 | 47.02 | 47.56 | 46.64 | 262,100 |
Jul 5, 2023 | 47.89 | 48.44 | 46.42 | 47.00 | 46.09 | 311,100 |
Jul 3, 2023 | 48.35 | 49.04 | 48.21 | 48.21 | 47.27 | 182,900 |
Jun 30, 2023 | 49.17 | 49.50 | 48.21 | 48.26 | 47.32 | 386,100 |
Jun 29, 2023 | 48.58 | 49.05 | 48.58 | 48.87 | 47.92 | 330,100 |
Jun 28, 2023 | 48.95 | 48.95 | 48.15 | 48.20 | 47.26 | 424,400 |
Jun 27, 2023 | 49.46 | 49.75 | 49.10 | 49.26 | 48.30 | 310,100 |
Jun 26, 2023 | 48.29 | 49.35 | 48.08 | 49.32 | 48.36 | 418,700 |
Jun 23, 2023 | 48.82 | 49.68 | 48.02 | 48.23 | 47.29 | 1,030,800 |
Jun 22, 2023 | 47.59 | 49.53 | 47.15 | 49.15 | 48.20 | 893,000 |
Jun 21, 2023 | 47.50 | 47.88 | 47.27 | 47.42 | 46.50 | 453,000 |
Jun 20, 2023 | 45.57 | 47.62 | 44.95 | 47.49 | 46.57 | 639,400 |
Jun 16, 2023 | 44.89 | 46.02 | 44.59 | 45.83 | 44.94 | 845,900 |
Jun 15, 2023 | 44.12 | 44.51 | 43.49 | 44.31 | 43.45 | 366,800 |
Jun 14, 2023 | 45.51 | 45.71 | 44.19 | 44.32 | 43.46 | 275,400 |
Jun 13, 2023 | 45.45 | 46.51 | 45.45 | 45.52 | 44.64 | 197,400 |
Jun 12, 2023 | 45.74 | 46.68 | 45.62 | 45.65 | 44.76 | 198,000 |
Jun 9, 2023 | 46.19 | 46.63 | 45.51 | 45.72 | 44.83 | 275,000 |
Jun 8, 2023 | 46.37 | 46.79 | 45.81 | 46.38 | 45.48 | 291,800 |
Jun 7, 2023 | 44.49 | 46.69 | 44.09 | 46.56 | 45.66 | 436,900 |
Jun 6, 2023 | 43.24 | 44.41 | 43.07 | 44.33 | 43.47 | 326,300 |
Jun 5, 2023 | 43.59 | 43.82 | 42.78 | 43.12 | 42.28 | 290,200 |
Jun 2, 2023 | 43.80 | 44.36 | 43.59 | 44.12 | 43.26 | 234,000 |
Jun 1, 2023 | 43.25 | 43.91 | 42.67 | 43.27 | 42.43 | 283,400 |
May 31, 2023 | 43.83 | 44.03 | 42.88 | 43.28 | 42.44 | 319,900 |
May 30, 2023 | 43.89 | 44.55 | 43.79 | 44.24 | 43.38 | 212,600 |
May 26, 2023 | 43.48 | 44.11 | 43.19 | 43.88 | 43.03 | 209,300 |
May 25, 2023 | 43.32 | 43.67 | 42.97 | 43.33 | 42.49 | 251,500 |
May 24, 2023 | 44.18 | 44.20 | 43.63 | 43.65 | 42.80 | 253,300 |
May 23, 2023 | 44.76 | 45.11 | 44.48 | 44.61 | 43.74 | 293,300 |
May 22, 2023 | 44.58 | 45.26 | 44.04 | 45.05 | 44.17 | 183,800 |
May 19, 2023 | 45.91 | 46.09 | 44.47 | 44.49 | 43.63 | 198,500 |
May 18, 2023 | 44.95 | 45.47 | 44.17 | 45.45 | 44.57 | 354,300 |
May 17, 2023 | 44.89 | 45.93 | 44.70 | 45.20 | 44.32 | 300,200 |
May 16, 2023 | 44.29 | 44.96 | 43.64 | 44.67 | 43.80 | 369,900 |
May 15, 2023 | 44.52 | 45.15 | 44.20 | 44.67 | 43.80 | 215,300 |
May 12, 2023 | 0.31 Dividend | |||||
May 12, 2023 | 45.13 | 45.45 | 43.56 | 44.22 | 43.36 | 291,900 |
May 11, 2023 | 45.80 | 46.03 | 44.93 | 45.09 | 43.91 | 244,600 |
May 10, 2023 | 46.53 | 47.14 | 45.33 | 46.17 | 44.96 | 379,300 |
May 9, 2023 | 44.30 | 46.79 | 42.04 | 46.37 | 45.16 | 768,200 |
May 8, 2023 | 45.66 | 46.88 | 45.03 | 46.72 | 45.50 | 551,800 |
May 5, 2023 | 44.51 | 46.91 | 44.12 | 45.53 | 44.34 | 399,100 |
May 4, 2023 | 43.86 | 44.23 | 43.19 | 43.83 | 42.68 | 369,300 |
May 3, 2023 | 45.26 | 45.84 | 44.31 | 44.33 | 43.17 | 436,100 |
May 2, 2023 | 47.02 | 47.16 | 44.92 | 45.40 | 44.21 | 579,100 |
May 1, 2023 | 48.04 | 48.52 | 46.78 | 47.42 | 46.18 | 615,400 |
Apr 28, 2023 | 51.38 | 51.38 | 48.33 | 48.65 | 47.38 | 1,109,200 |
Apr 27, 2023 | 51.98 | 52.37 | 51.64 | 52.08 | 50.72 | 210,400 |
Apr 26, 2023 | 52.86 | 53.31 | 51.66 | 51.88 | 50.52 | 233,500 |
Apr 25, 2023 | 53.43 | 54.17 | 53.00 | 53.16 | 51.77 | 185,500 |
Apr 24, 2023 | 55.01 | 55.36 | 53.71 | 53.82 | 52.41 | 374,200 |
Related Tickers
HMN Horace Mann Educators Corporation
36.43
+0.19%
ALL-PB The Allstate Corporation
25.79
+0.35%
CNA CNA Financial Corporation
44.56
+0.27%
THG The Hanover Insurance Group, Inc.
133.29
+1.69%
SAFT Safety Insurance Group, Inc.
82.44
+0.56%
RLI RLI Corp.
141.24
+0.73%
SKWD Skyward Specialty Insurance Group, Inc.
36.53
+0.80%
PRA ProAssurance Corporation
13.69
+2.24%
AFSIM AmTrust Financial Services, Inc.
14.00
0.00%
MCY Mercury General Corporation
55.33
+3.17%