NYSE - Delayed Quote • USD
Old Republic International Corporation (ORI)
At close: 4:00 PM EDT
After hours: 4:01 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 25, 2024 | 28.65 | 30.65 | 28.65 | 30.02 | 30.02 | 3,526,036 |
Apr 24, 2024 | 30.16 | 30.37 | 30.06 | 30.30 | 30.30 | 2,915,200 |
Apr 23, 2024 | 30.27 | 30.48 | 30.19 | 30.31 | 30.31 | 1,915,400 |
Apr 22, 2024 | 29.89 | 30.26 | 29.70 | 30.21 | 30.21 | 1,703,200 |
Apr 19, 2024 | 29.27 | 29.85 | 29.18 | 29.76 | 29.76 | 1,994,300 |
Apr 18, 2024 | 28.77 | 29.18 | 28.77 | 29.12 | 29.12 | 2,370,400 |
Apr 17, 2024 | 28.90 | 29.04 | 28.59 | 28.64 | 28.64 | 2,675,800 |
Apr 16, 2024 | 28.97 | 29.17 | 28.70 | 28.97 | 28.97 | 1,566,500 |
Apr 15, 2024 | 29.57 | 29.67 | 28.86 | 28.91 | 28.91 | 1,949,300 |
Apr 12, 2024 | 29.54 | 29.76 | 29.33 | 29.34 | 29.34 | 1,519,500 |
Apr 11, 2024 | 29.57 | 29.93 | 29.39 | 29.58 | 29.58 | 1,939,300 |
Apr 10, 2024 | 29.87 | 29.98 | 29.40 | 29.62 | 29.62 | 1,973,000 |
Apr 9, 2024 | 30.75 | 30.78 | 30.02 | 30.11 | 30.11 | 1,322,600 |
Apr 8, 2024 | 30.96 | 31.06 | 30.74 | 30.75 | 30.75 | 1,176,000 |
Apr 5, 2024 | 30.67 | 30.96 | 30.65 | 30.94 | 30.94 | 1,405,400 |
Apr 4, 2024 | 31.06 | 31.22 | 30.61 | 30.65 | 30.65 | 1,135,100 |
Apr 3, 2024 | 30.63 | 31.02 | 30.44 | 30.92 | 30.92 | 1,587,500 |
Apr 2, 2024 | 30.78 | 31.03 | 30.70 | 30.73 | 30.73 | 1,806,000 |
Apr 1, 2024 | 30.90 | 30.90 | 30.66 | 30.80 | 30.80 | 1,396,600 |
Mar 28, 2024 | 30.61 | 30.90 | 30.56 | 30.72 | 30.72 | 1,867,200 |
Mar 27, 2024 | 30.13 | 30.56 | 30.12 | 30.55 | 30.55 | 1,352,400 |
Mar 26, 2024 | 29.89 | 30.15 | 29.89 | 29.97 | 29.97 | 1,545,600 |
Mar 25, 2024 | 29.78 | 30.06 | 29.78 | 29.91 | 29.91 | 1,848,200 |
Mar 22, 2024 | 30.01 | 30.01 | 29.62 | 29.66 | 29.66 | 1,455,900 |
Mar 21, 2024 | 29.90 | 30.11 | 29.69 | 29.93 | 29.93 | 1,890,200 |
Mar 20, 2024 | 29.41 | 29.93 | 29.36 | 29.88 | 29.88 | 1,670,200 |
Mar 19, 2024 | 29.22 | 29.55 | 29.15 | 29.45 | 29.45 | 2,689,500 |
Mar 18, 2024 | 29.21 | 29.40 | 29.05 | 29.08 | 29.08 | 1,771,400 |
Mar 15, 2024 | 28.93 | 29.35 | 28.93 | 29.28 | 29.28 | 4,280,600 |
Mar 14, 2024 | 29.25 | 29.43 | 28.99 | 29.13 | 29.13 | 1,418,500 |
Mar 13, 2024 | 29.16 | 29.35 | 29.14 | 29.32 | 29.32 | 1,918,400 |
Mar 12, 2024 | 29.13 | 29.24 | 29.05 | 29.15 | 29.15 | 1,276,500 |
Mar 11, 2024 | 28.92 | 29.26 | 28.92 | 29.19 | 29.19 | 1,265,900 |
Mar 8, 2024 | 0.27 Dividend | |||||
Mar 8, 2024 | 29.13 | 29.18 | 28.80 | 28.95 | 28.95 | 1,795,400 |
Mar 7, 2024 | 29.25 | 29.66 | 29.25 | 29.36 | 29.10 | 1,860,700 |
Mar 6, 2024 | 29.02 | 29.33 | 28.93 | 29.29 | 29.03 | 1,731,900 |
Mar 5, 2024 | 29.22 | 29.30 | 28.88 | 28.96 | 28.70 | 1,958,400 |
Mar 4, 2024 | 29.10 | 29.52 | 29.06 | 29.22 | 28.96 | 2,061,000 |
Mar 1, 2024 | 29.65 | 29.69 | 29.13 | 29.17 | 28.91 | 1,492,900 |
Feb 29, 2024 | 29.17 | 29.17 | 28.81 | 28.96 | 28.70 | 1,281,400 |
Feb 28, 2024 | 29.02 | 29.22 | 28.91 | 29.03 | 28.77 | 1,072,100 |
Feb 27, 2024 | 28.93 | 29.08 | 28.75 | 28.99 | 28.73 | 1,211,700 |
Feb 26, 2024 | 28.75 | 28.94 | 28.63 | 28.93 | 28.67 | 1,056,700 |
Feb 23, 2024 | 28.69 | 28.87 | 28.56 | 28.74 | 28.48 | 1,283,900 |
Feb 22, 2024 | 28.42 | 28.65 | 28.21 | 28.65 | 28.39 | 1,324,100 |
Feb 21, 2024 | 28.35 | 28.47 | 28.24 | 28.46 | 28.20 | 1,081,100 |
Feb 20, 2024 | 28.39 | 28.59 | 28.22 | 28.26 | 28.00 | 1,610,100 |
Feb 16, 2024 | 29.06 | 29.09 | 28.37 | 28.39 | 28.13 | 3,778,700 |
Feb 15, 2024 | 28.88 | 29.19 | 28.88 | 29.06 | 28.80 | 1,768,000 |
Feb 14, 2024 | 28.70 | 28.90 | 28.63 | 28.76 | 28.50 | 1,467,800 |
Feb 13, 2024 | 28.63 | 28.76 | 28.39 | 28.58 | 28.32 | 1,921,200 |
Feb 12, 2024 | 28.22 | 28.83 | 28.13 | 28.71 | 28.45 | 2,257,100 |
Feb 9, 2024 | 27.49 | 27.97 | 27.35 | 27.87 | 27.62 | 1,929,500 |
Feb 8, 2024 | 27.38 | 27.61 | 27.20 | 27.57 | 27.32 | 1,397,700 |
Feb 7, 2024 | 27.59 | 27.67 | 27.33 | 27.48 | 27.23 | 1,771,200 |
Feb 6, 2024 | 27.50 | 27.78 | 27.43 | 27.62 | 27.37 | 1,332,600 |
Feb 5, 2024 | 27.67 | 27.67 | 27.36 | 27.51 | 27.26 | 1,550,900 |
Feb 2, 2024 | 27.65 | 27.95 | 27.61 | 27.73 | 27.48 | 1,736,900 |
Feb 1, 2024 | 28.01 | 28.01 | 27.36 | 27.67 | 27.42 | 1,530,900 |
Jan 31, 2024 | 28.29 | 28.42 | 28.03 | 28.04 | 27.79 | 2,411,200 |
Jan 30, 2024 | 28.00 | 28.32 | 27.96 | 28.25 | 28.00 | 1,873,800 |
Jan 29, 2024 | 27.97 | 28.18 | 27.86 | 28.03 | 27.78 | 2,248,700 |
Jan 26, 2024 | 27.75 | 28.29 | 27.57 | 27.99 | 27.74 | 3,541,200 |
Jan 25, 2024 | 30.39 | 30.39 | 27.35 | 27.54 | 27.29 | 5,451,300 |
Jan 24, 2024 | 30.39 | 30.61 | 30.30 | 30.38 | 30.11 | 1,303,500 |
Jan 23, 2024 | 30.34 | 30.45 | 30.12 | 30.20 | 29.93 | 1,070,500 |
Jan 22, 2024 | 29.96 | 30.42 | 29.96 | 30.35 | 30.08 | 1,265,700 |
Jan 19, 2024 | 29.99 | 30.07 | 29.78 | 29.96 | 29.69 | 1,120,400 |
Jan 18, 2024 | 29.43 | 29.80 | 29.36 | 29.77 | 29.50 | 906,200 |
Jan 17, 2024 | 29.45 | 29.74 | 29.38 | 29.52 | 29.25 | 1,141,800 |
Jan 16, 2024 | 29.67 | 29.80 | 29.41 | 29.56 | 29.29 | 1,101,300 |
Jan 12, 2024 | 29.78 | 29.86 | 29.58 | 29.72 | 29.45 | 844,400 |
Jan 11, 2024 | 29.57 | 29.66 | 29.28 | 29.63 | 29.36 | 913,800 |
Jan 10, 2024 | 29.42 | 29.59 | 29.33 | 29.59 | 29.32 | 935,000 |
Jan 9, 2024 | 29.56 | 29.60 | 29.16 | 29.47 | 29.20 | 995,700 |
Jan 8, 2024 | 29.88 | 29.91 | 29.42 | 29.65 | 29.38 | 1,070,700 |
Jan 5, 2024 | 29.58 | 29.99 | 29.58 | 29.83 | 29.56 | 1,334,000 |
Jan 4, 2024 | 29.48 | 29.76 | 29.43 | 29.54 | 29.27 | 1,225,100 |
Jan 3, 2024 | 29.43 | 29.69 | 29.35 | 29.37 | 29.10 | 1,339,300 |
Jan 2, 2024 | 29.39 | 29.62 | 29.33 | 29.46 | 29.19 | 957,100 |
Dec 29, 2023 | 29.44 | 29.46 | 29.26 | 29.40 | 29.13 | 844,300 |
Dec 28, 2023 | 29.21 | 29.47 | 29.21 | 29.44 | 29.17 | 791,300 |
Dec 27, 2023 | 29.10 | 29.26 | 29.00 | 29.20 | 28.94 | 835,600 |
Dec 26, 2023 | 29.27 | 29.30 | 29.13 | 29.16 | 28.90 | 803,500 |
Dec 22, 2023 | 29.24 | 29.37 | 29.21 | 29.31 | 29.05 | 804,100 |
Dec 21, 2023 | 28.86 | 29.12 | 28.63 | 29.10 | 28.84 | 1,048,100 |
Dec 20, 2023 | 29.25 | 29.34 | 28.84 | 28.85 | 28.59 | 1,188,900 |
Dec 19, 2023 | 29.12 | 29.39 | 29.06 | 29.31 | 29.05 | 1,109,900 |
Dec 18, 2023 | 29.12 | 29.27 | 28.92 | 29.16 | 28.90 | 1,232,500 |
Dec 15, 2023 | 28.84 | 29.01 | 28.71 | 28.96 | 28.70 | 3,806,400 |
Dec 14, 2023 | 29.49 | 29.50 | 29.00 | 29.10 | 28.84 | 1,501,600 |
Dec 13, 2023 | 29.22 | 29.42 | 29.12 | 29.34 | 29.08 | 2,028,200 |
Dec 12, 2023 | 29.16 | 29.35 | 29.07 | 29.21 | 28.95 | 1,047,500 |
Dec 11, 2023 | 29.00 | 29.24 | 28.99 | 29.19 | 28.93 | 1,043,900 |
Dec 8, 2023 | 29.00 | 29.06 | 28.77 | 28.99 | 28.73 | 695,100 |
Dec 7, 2023 | 29.14 | 29.20 | 28.83 | 28.97 | 28.71 | 930,500 |
Dec 6, 2023 | 29.29 | 29.63 | 29.01 | 29.10 | 28.84 | 1,006,000 |
Dec 5, 2023 | 29.54 | 29.65 | 29.39 | 29.41 | 29.14 | 985,500 |
Dec 4, 2023 | 0.25 Dividend | |||||
Dec 4, 2023 | 29.26 | 29.64 | 29.17 | 29.60 | 29.33 | 1,021,700 |
Dec 1, 2023 | 29.17 | 29.49 | 29.14 | 29.39 | 28.88 | 1,175,900 |
Nov 30, 2023 | 28.70 | 29.36 | 28.70 | 29.31 | 28.80 | 1,749,400 |
Nov 29, 2023 | 28.79 | 28.90 | 28.67 | 28.71 | 28.21 | 1,002,600 |
Nov 28, 2023 | 29.10 | 29.13 | 28.72 | 28.78 | 28.28 | 952,200 |
Nov 27, 2023 | 28.85 | 29.16 | 28.80 | 29.13 | 28.63 | 1,102,400 |
Nov 24, 2023 | 28.83 | 29.13 | 28.81 | 28.96 | 28.46 | 399,700 |
Nov 22, 2023 | 28.74 | 28.80 | 28.59 | 28.75 | 28.25 | 825,000 |
Nov 21, 2023 | 28.38 | 28.81 | 28.38 | 28.66 | 28.16 | 904,200 |
Nov 20, 2023 | 28.27 | 28.45 | 28.08 | 28.35 | 27.86 | 874,900 |
Nov 17, 2023 | 28.39 | 28.58 | 28.29 | 28.36 | 27.87 | 830,000 |
Nov 16, 2023 | 28.17 | 28.36 | 28.09 | 28.34 | 27.85 | 1,110,200 |
Nov 15, 2023 | 28.22 | 28.33 | 28.04 | 28.07 | 27.58 | 1,015,400 |
Nov 14, 2023 | 28.08 | 28.37 | 27.94 | 28.28 | 27.79 | 1,315,500 |
Nov 13, 2023 | 27.94 | 28.08 | 27.83 | 27.95 | 27.47 | 970,700 |
Nov 10, 2023 | 27.68 | 27.94 | 27.60 | 27.93 | 27.45 | 778,300 |
Nov 9, 2023 | 27.74 | 27.89 | 27.59 | 27.64 | 27.16 | 1,028,200 |
Nov 8, 2023 | 27.78 | 27.87 | 27.63 | 27.73 | 27.25 | 962,200 |
Nov 7, 2023 | 27.82 | 27.88 | 27.59 | 27.69 | 27.21 | 1,043,500 |
Nov 6, 2023 | 28.16 | 28.19 | 27.87 | 27.98 | 27.50 | 915,400 |
Nov 3, 2023 | 28.14 | 28.23 | 27.92 | 28.17 | 27.68 | 1,061,200 |
Nov 2, 2023 | 27.92 | 28.09 | 27.69 | 27.91 | 27.43 | 1,155,100 |
Nov 1, 2023 | 27.47 | 28.05 | 27.38 | 27.95 | 27.47 | 1,586,900 |
Oct 31, 2023 | 27.30 | 27.42 | 27.18 | 27.38 | 26.91 | 2,354,600 |
Oct 30, 2023 | 27.10 | 27.24 | 26.90 | 27.22 | 26.75 | 1,859,100 |
Oct 27, 2023 | 27.79 | 27.87 | 26.88 | 26.94 | 26.47 | 2,199,200 |
Oct 26, 2023 | 26.81 | 28.14 | 26.81 | 27.85 | 27.37 | 2,385,500 |
Oct 25, 2023 | 26.76 | 27.17 | 26.76 | 26.83 | 26.37 | 1,609,400 |
Oct 24, 2023 | 26.72 | 27.08 | 26.72 | 26.92 | 26.45 | 1,468,200 |
Oct 23, 2023 | 26.76 | 26.89 | 26.40 | 26.56 | 26.10 | 1,863,000 |
Oct 20, 2023 | 27.20 | 27.30 | 26.79 | 26.87 | 26.41 | 2,022,300 |
Oct 19, 2023 | 27.41 | 27.49 | 27.14 | 27.17 | 26.70 | 1,633,200 |
Oct 18, 2023 | 27.60 | 27.67 | 27.39 | 27.46 | 26.99 | 1,245,100 |
Oct 17, 2023 | 27.22 | 27.77 | 27.22 | 27.63 | 27.15 | 1,477,600 |
Oct 16, 2023 | 27.13 | 27.46 | 27.13 | 27.32 | 26.85 | 1,139,300 |
Oct 13, 2023 | 26.96 | 27.20 | 26.76 | 26.91 | 26.44 | 1,483,900 |
Oct 12, 2023 | 26.86 | 26.86 | 26.52 | 26.79 | 26.33 | 1,246,500 |
Oct 11, 2023 | 26.68 | 26.92 | 26.65 | 26.81 | 26.35 | 1,054,200 |
Oct 10, 2023 | 27.24 | 27.25 | 26.60 | 26.64 | 26.18 | 1,469,600 |
Oct 9, 2023 | 26.67 | 27.15 | 26.67 | 27.14 | 26.67 | 1,337,400 |
Oct 6, 2023 | 26.82 | 27.02 | 26.75 | 26.77 | 26.31 | 1,139,200 |
Oct 5, 2023 | 26.66 | 27.04 | 26.66 | 26.84 | 26.38 | 1,205,000 |
Oct 4, 2023 | 26.19 | 26.79 | 26.18 | 26.76 | 26.30 | 1,375,700 |
Oct 3, 2023 | 26.25 | 26.33 | 26.08 | 26.25 | 25.80 | 1,388,500 |
Oct 2, 2023 | 26.84 | 26.84 | 26.27 | 26.36 | 25.90 | 1,586,300 |
Sep 29, 2023 | 27.32 | 27.34 | 26.88 | 26.94 | 26.47 | 1,087,100 |
Sep 28, 2023 | 27.22 | 27.47 | 27.22 | 27.27 | 26.80 | 1,059,500 |
Sep 27, 2023 | 27.29 | 27.37 | 27.03 | 27.25 | 26.78 | 1,295,900 |
Sep 26, 2023 | 27.40 | 27.52 | 27.20 | 27.24 | 26.77 | 1,139,500 |
Sep 25, 2023 | 27.23 | 27.51 | 27.13 | 27.49 | 27.01 | 1,020,100 |
Sep 22, 2023 | 27.32 | 27.53 | 27.29 | 27.39 | 26.92 | 948,700 |
Sep 21, 2023 | 27.47 | 27.57 | 27.33 | 27.34 | 26.87 | 1,237,400 |
Sep 20, 2023 | 27.76 | 27.87 | 27.53 | 27.53 | 27.05 | 820,600 |
Sep 19, 2023 | 27.58 | 27.77 | 27.50 | 27.65 | 27.17 | 1,589,000 |
Sep 18, 2023 | 27.47 | 27.58 | 27.25 | 27.52 | 27.04 | 1,016,800 |
Sep 15, 2023 | 27.48 | 27.66 | 27.32 | 27.42 | 26.95 | 4,481,100 |
Sep 14, 2023 | 27.75 | 27.84 | 27.59 | 27.66 | 27.18 | 1,500,100 |
Sep 13, 2023 | 27.79 | 27.79 | 27.46 | 27.57 | 27.09 | 1,244,500 |
Sep 12, 2023 | 27.48 | 27.84 | 27.36 | 27.66 | 27.18 | 2,243,500 |
Sep 11, 2023 | 27.16 | 27.50 | 27.16 | 27.36 | 26.89 | 1,103,900 |
Sep 8, 2023 | 27.06 | 27.26 | 26.97 | 27.07 | 26.60 | 1,309,800 |
Sep 7, 2023 | 26.93 | 27.08 | 26.88 | 26.98 | 26.51 | 1,320,000 |
Sep 6, 2023 | 26.82 | 27.00 | 26.80 | 26.89 | 26.43 | 1,044,800 |
Sep 5, 2023 | 27.22 | 27.30 | 26.91 | 26.92 | 26.45 | 1,197,800 |
Sep 1, 2023 | 0.25 Dividend | |||||
Sep 1, 2023 | 27.31 | 27.49 | 27.27 | 27.42 | 26.95 | 968,200 |
Aug 31, 2023 | 27.46 | 27.49 | 27.24 | 27.35 | 26.64 | 1,915,100 |
Aug 30, 2023 | 27.35 | 27.55 | 27.27 | 27.36 | 26.65 | 1,024,100 |
Aug 29, 2023 | 27.30 | 27.40 | 27.16 | 27.39 | 26.68 | 895,300 |
Aug 28, 2023 | 27.28 | 27.42 | 27.17 | 27.24 | 26.53 | 1,317,700 |
Aug 25, 2023 | 27.30 | 27.39 | 27.16 | 27.28 | 26.57 | 911,300 |
Aug 24, 2023 | 27.19 | 27.51 | 27.19 | 27.19 | 26.48 | 1,062,400 |
Aug 23, 2023 | 26.93 | 27.23 | 26.92 | 27.18 | 26.47 | 1,356,100 |
Aug 22, 2023 | 27.18 | 27.28 | 26.81 | 26.84 | 26.14 | 1,346,600 |
Aug 21, 2023 | 27.24 | 27.29 | 27.07 | 27.22 | 26.51 | 993,900 |
Aug 18, 2023 | 27.00 | 27.26 | 27.00 | 27.21 | 26.50 | 1,178,800 |
Aug 17, 2023 | 27.49 | 27.52 | 27.08 | 27.08 | 26.37 | 1,083,500 |
Aug 16, 2023 | 27.43 | 27.63 | 27.37 | 27.38 | 26.67 | 1,029,300 |
Aug 15, 2023 | 27.45 | 27.61 | 27.32 | 27.41 | 26.69 | 961,300 |
Aug 14, 2023 | 27.76 | 27.76 | 27.43 | 27.61 | 26.89 | 1,192,700 |
Aug 11, 2023 | 27.57 | 27.80 | 27.55 | 27.77 | 27.05 | 1,148,300 |
Aug 10, 2023 | 27.84 | 27.92 | 27.59 | 27.60 | 26.88 | 1,038,500 |
Aug 9, 2023 | 27.72 | 27.91 | 27.63 | 27.69 | 26.97 | 1,082,100 |
Aug 8, 2023 | 27.70 | 27.84 | 27.55 | 27.81 | 27.08 | 1,369,700 |
Aug 7, 2023 | 28.04 | 28.26 | 27.86 | 27.89 | 27.16 | 1,870,000 |
Aug 4, 2023 | 28.18 | 29.89 | 27.90 | 27.97 | 27.24 | 3,533,900 |
Aug 3, 2023 | 27.92 | 28.21 | 27.81 | 28.18 | 27.44 | 1,786,300 |
Aug 2, 2023 | 27.55 | 27.84 | 27.47 | 27.76 | 27.04 | 1,536,900 |
Aug 1, 2023 | 27.58 | 27.82 | 27.50 | 27.69 | 26.97 | 1,591,800 |
Jul 31, 2023 | 27.60 | 27.79 | 27.40 | 27.57 | 26.85 | 13,353,700 |
Jul 28, 2023 | 27.17 | 27.85 | 27.05 | 27.60 | 26.88 | 3,089,800 |
Jul 27, 2023 | 27.22 | 27.35 | 26.51 | 26.90 | 26.20 | 2,570,700 |
Jul 26, 2023 | 26.82 | 27.29 | 26.78 | 27.20 | 26.49 | 2,316,700 |
Jul 25, 2023 | 26.60 | 26.78 | 26.51 | 26.76 | 26.06 | 1,974,900 |
Jul 24, 2023 | 26.48 | 26.69 | 26.39 | 26.64 | 25.94 | 1,613,100 |
Jul 21, 2023 | 26.63 | 26.65 | 26.43 | 26.53 | 25.84 | 1,779,000 |
Jul 20, 2023 | 26.30 | 26.57 | 26.19 | 26.55 | 25.86 | 1,629,300 |
Jul 19, 2023 | 25.94 | 26.11 | 25.89 | 26.09 | 25.41 | 2,020,700 |
Jul 18, 2023 | 25.75 | 26.15 | 25.75 | 25.97 | 25.29 | 1,887,300 |
Jul 17, 2023 | 25.32 | 25.92 | 25.32 | 25.77 | 25.10 | 1,589,400 |
Jul 14, 2023 | 25.68 | 25.73 | 25.32 | 25.41 | 24.75 | 1,915,700 |
Jul 13, 2023 | 25.39 | 25.66 | 25.36 | 25.61 | 24.94 | 1,697,300 |
Jul 12, 2023 | 25.71 | 25.80 | 25.41 | 25.51 | 24.84 | 1,427,500 |
Jul 11, 2023 | 25.14 | 25.50 | 25.14 | 25.48 | 24.82 | 1,685,600 |
Jul 10, 2023 | 24.94 | 25.37 | 24.89 | 25.13 | 24.47 | 1,799,700 |
Jul 7, 2023 | 25.15 | 25.21 | 24.82 | 25.01 | 24.36 | 3,536,000 |
Jul 6, 2023 | 24.86 | 25.24 | 24.85 | 25.19 | 24.53 | 1,850,300 |
Jul 5, 2023 | 24.83 | 25.08 | 24.75 | 24.97 | 24.32 | 1,845,300 |
Jul 3, 2023 | 25.09 | 25.21 | 24.98 | 25.00 | 24.35 | 643,000 |
Jun 30, 2023 | 25.24 | 25.31 | 25.06 | 25.17 | 24.51 | 1,443,400 |
Jun 29, 2023 | 24.83 | 25.20 | 24.80 | 25.14 | 24.48 | 1,418,400 |
Jun 28, 2023 | 24.73 | 24.82 | 24.52 | 24.70 | 24.06 | 1,685,200 |
Jun 27, 2023 | 24.48 | 24.89 | 24.48 | 24.84 | 24.19 | 1,666,800 |
Jun 26, 2023 | 24.27 | 24.60 | 24.17 | 24.48 | 23.84 | 1,707,800 |
Jun 23, 2023 | 24.46 | 24.58 | 24.18 | 24.22 | 23.59 | 3,709,800 |
Jun 22, 2023 | 24.66 | 24.68 | 24.44 | 24.52 | 23.88 | 1,131,700 |
Jun 21, 2023 | 24.50 | 24.78 | 24.44 | 24.60 | 23.96 | 1,531,600 |
Jun 20, 2023 | 24.87 | 24.88 | 24.52 | 24.57 | 23.93 | 1,730,500 |
Jun 16, 2023 | 24.96 | 25.08 | 24.86 | 24.91 | 24.26 | 3,766,400 |
Jun 15, 2023 | 24.48 | 24.86 | 24.45 | 24.84 | 24.19 | 2,041,400 |
Jun 14, 2023 | 24.74 | 24.92 | 24.42 | 24.51 | 23.87 | 1,824,600 |
Jun 13, 2023 | 24.85 | 25.26 | 24.77 | 24.83 | 24.18 | 1,710,300 |
Jun 12, 2023 | 25.30 | 25.32 | 24.67 | 24.82 | 24.17 | 2,791,400 |
Jun 9, 2023 | 25.28 | 25.42 | 25.17 | 25.32 | 24.66 | 1,075,200 |
Jun 8, 2023 | 25.36 | 25.46 | 25.14 | 25.36 | 24.70 | 1,080,700 |
Jun 7, 2023 | 25.11 | 25.61 | 25.09 | 25.46 | 24.80 | 1,671,600 |
Jun 6, 2023 | 24.61 | 25.03 | 24.55 | 24.97 | 24.32 | 1,264,500 |
Jun 5, 2023 | 24.60 | 24.72 | 24.46 | 24.52 | 23.88 | 1,271,600 |
Jun 2, 2023 | 0.25 Dividend | |||||
Jun 2, 2023 | 24.17 | 24.77 | 24.17 | 24.69 | 24.05 | 1,518,500 |
Jun 1, 2023 | 24.58 | 24.66 | 24.20 | 24.27 | 23.40 | 1,524,800 |
May 31, 2023 | 24.75 | 24.90 | 24.46 | 24.49 | 23.61 | 2,087,700 |
May 30, 2023 | 24.77 | 24.97 | 24.65 | 24.91 | 24.02 | 1,360,300 |
May 26, 2023 | 24.70 | 24.88 | 24.64 | 24.77 | 23.88 | 1,440,200 |
May 25, 2023 | 24.71 | 24.80 | 24.59 | 24.68 | 23.79 | 1,306,800 |
May 24, 2023 | 25.00 | 25.00 | 24.68 | 24.81 | 23.92 | 1,555,800 |
May 23, 2023 | 25.11 | 25.33 | 25.05 | 25.07 | 24.17 | 1,225,200 |
May 22, 2023 | 25.40 | 25.51 | 25.14 | 25.17 | 24.27 | 1,224,500 |
May 19, 2023 | 25.75 | 25.82 | 25.43 | 25.44 | 24.53 | 1,091,300 |
May 18, 2023 | 25.31 | 25.63 | 25.23 | 25.59 | 24.67 | 1,057,900 |
May 17, 2023 | 25.57 | 25.67 | 25.35 | 25.36 | 24.45 | 1,170,400 |
May 16, 2023 | 25.57 | 25.69 | 25.35 | 25.50 | 24.58 | 1,046,600 |
May 15, 2023 | 25.63 | 25.72 | 25.48 | 25.66 | 24.74 | 1,089,100 |
May 12, 2023 | 25.68 | 25.77 | 25.34 | 25.63 | 24.71 | 1,185,000 |
May 11, 2023 | 25.20 | 25.31 | 25.03 | 25.28 | 24.37 | 853,200 |
May 10, 2023 | 25.51 | 25.51 | 25.09 | 25.33 | 24.42 | 889,000 |
May 9, 2023 | 25.29 | 25.56 | 25.22 | 25.36 | 24.45 | 738,200 |
May 8, 2023 | 25.53 | 25.56 | 25.28 | 25.43 | 24.52 | 874,300 |
May 5, 2023 | 25.20 | 25.66 | 25.20 | 25.47 | 24.56 | 943,300 |
May 4, 2023 | 25.28 | 25.28 | 24.75 | 24.95 | 24.05 | 1,271,400 |
May 3, 2023 | 25.59 | 25.79 | 25.33 | 25.38 | 24.47 | 1,783,400 |
May 2, 2023 | 25.64 | 25.72 | 25.01 | 25.48 | 24.56 | 1,584,000 |
May 1, 2023 | 25.29 | 25.81 | 25.25 | 25.72 | 24.80 | 1,424,100 |
Apr 28, 2023 | 25.12 | 25.46 | 24.99 | 25.27 | 24.36 | 3,471,800 |
Apr 27, 2023 | 24.59 | 25.21 | 24.03 | 25.16 | 24.26 | 1,694,600 |
Apr 26, 2023 | 24.38 | 24.77 | 24.33 | 24.62 | 23.74 | 1,795,600 |
Related Tickers
GSHD Goosehead Insurance, Inc
53.16
-11.69%
SLF Sun Life Financial Inc.
51.32
-0.74%
EQH Equitable Holdings, Inc.
37.13
-2.47%
ACGL Arch Capital Group Ltd.
93.05
-0.15%
FIHL Fidelis Insurance Holdings Limited
19.74
+1.39%
AEG Aegon Ltd.
6.13
+0.16%
AIG American International Group, Inc.
74.63
-0.45%
ESGR Enstar Group Limited
290.19
-0.53%
ESGRO Enstar Group Limited
24.14
-0.46%
ACGLO Arch Capital Group Ltd.
22.43
-1.71%