NYSE - Delayed Quote • USD
Brady Corporation (BRC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:00 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 26, 2024 | 59.90 | 60.25 | 59.52 | 59.52 | 59.52 | 194,350 |
Apr 25, 2024 | 59.44 | 60.03 | 59.00 | 60.00 | 60.00 | 255,800 |
Apr 24, 2024 | 59.12 | 59.65 | 58.81 | 59.65 | 59.65 | 335,400 |
Apr 23, 2024 | 58.57 | 59.07 | 58.45 | 59.03 | 59.03 | 211,900 |
Apr 22, 2024 | 58.84 | 59.00 | 58.57 | 58.66 | 58.66 | 172,800 |
Apr 19, 2024 | 58.83 | 59.04 | 58.36 | 58.65 | 58.65 | 181,200 |
Apr 18, 2024 | 58.47 | 59.09 | 58.33 | 58.84 | 58.84 | 219,800 |
Apr 17, 2024 | 59.02 | 59.11 | 58.00 | 58.29 | 58.29 | 203,300 |
Apr 16, 2024 | 58.74 | 59.05 | 57.89 | 58.85 | 58.85 | 267,000 |
Apr 15, 2024 | 59.00 | 59.24 | 58.46 | 58.88 | 58.88 | 222,700 |
Apr 12, 2024 | 58.95 | 59.31 | 58.57 | 58.91 | 58.91 | 491,400 |
Apr 11, 2024 | 59.16 | 59.58 | 58.90 | 59.26 | 59.26 | 218,100 |
Apr 10, 2024 | 59.29 | 59.36 | 58.53 | 59.00 | 59.00 | 295,300 |
Apr 9, 2024 | 59.51 | 60.22 | 59.48 | 59.90 | 59.90 | 411,700 |
Apr 8, 2024 | 0.24 Dividend | |||||
Apr 8, 2024 | 59.39 | 60.22 | 59.32 | 59.57 | 59.57 | 362,500 |
Apr 5, 2024 | 59.41 | 59.77 | 59.25 | 59.57 | 59.33 | 297,100 |
Apr 4, 2024 | 59.74 | 59.90 | 58.93 | 59.10 | 58.87 | 248,400 |
Apr 3, 2024 | 59.23 | 59.78 | 59.23 | 59.56 | 59.33 | 611,000 |
Apr 2, 2024 | 59.60 | 59.95 | 59.00 | 59.02 | 58.79 | 446,400 |
Apr 1, 2024 | 59.20 | 59.88 | 58.93 | 59.76 | 59.52 | 379,100 |
Mar 28, 2024 | 59.60 | 59.99 | 59.13 | 59.28 | 59.05 | 252,400 |
Mar 27, 2024 | 59.52 | 60.03 | 59.43 | 59.58 | 59.34 | 310,000 |
Mar 26, 2024 | 59.30 | 59.32 | 58.82 | 59.15 | 58.92 | 289,200 |
Mar 25, 2024 | 58.61 | 59.39 | 58.38 | 59.12 | 58.89 | 224,600 |
Mar 22, 2024 | 58.44 | 59.00 | 58.07 | 58.58 | 58.35 | 292,400 |
Mar 21, 2024 | 57.85 | 58.74 | 57.70 | 58.59 | 58.36 | 317,700 |
Mar 20, 2024 | 57.88 | 57.96 | 56.94 | 57.59 | 57.36 | 255,200 |
Mar 19, 2024 | 57.59 | 58.01 | 56.81 | 57.88 | 57.65 | 303,200 |
Mar 18, 2024 | 58.62 | 59.12 | 57.89 | 57.99 | 57.76 | 499,300 |
Mar 15, 2024 | 57.34 | 58.78 | 57.16 | 58.43 | 58.20 | 3,061,400 |
Mar 14, 2024 | 57.75 | 58.15 | 57.33 | 57.64 | 57.41 | 488,500 |
Mar 13, 2024 | 57.56 | 57.84 | 56.94 | 57.74 | 57.51 | 397,300 |
Mar 12, 2024 | 57.47 | 58.16 | 57.27 | 57.67 | 57.44 | 483,200 |
Mar 11, 2024 | 57.28 | 57.59 | 56.71 | 57.55 | 57.32 | 329,300 |
Mar 8, 2024 | 57.57 | 57.79 | 56.95 | 57.28 | 57.05 | 332,700 |
Mar 7, 2024 | 57.45 | 57.78 | 57.35 | 57.57 | 57.34 | 368,400 |
Mar 6, 2024 | 57.70 | 57.99 | 56.98 | 57.37 | 57.14 | 278,000 |
Mar 5, 2024 | 58.81 | 59.11 | 57.35 | 57.53 | 57.30 | 301,400 |
Mar 4, 2024 | 58.47 | 59.32 | 58.47 | 58.94 | 58.71 | 387,200 |
Mar 1, 2024 | 58.12 | 58.70 | 57.63 | 58.68 | 58.45 | 402,100 |
Feb 29, 2024 | 57.84 | 58.70 | 57.77 | 58.28 | 58.05 | 496,900 |
Feb 28, 2024 | 57.16 | 57.68 | 56.59 | 57.62 | 57.39 | 408,300 |
Feb 27, 2024 | 56.69 | 57.49 | 56.59 | 57.46 | 57.23 | 447,200 |
Feb 26, 2024 | 57.65 | 57.82 | 56.09 | 56.63 | 56.41 | 618,900 |
Feb 23, 2024 | 59.44 | 59.52 | 57.75 | 57.82 | 57.59 | 465,100 |
Feb 22, 2024 | 61.58 | 61.58 | 57.66 | 59.24 | 59.01 | 641,000 |
Feb 21, 2024 | 62.50 | 62.96 | 62.20 | 62.54 | 62.29 | 221,400 |
Feb 20, 2024 | 61.84 | 63.02 | 61.83 | 62.88 | 62.63 | 200,200 |
Feb 16, 2024 | 62.37 | 62.72 | 61.94 | 61.98 | 61.74 | 232,100 |
Feb 15, 2024 | 62.00 | 62.97 | 62.00 | 62.47 | 62.22 | 191,600 |
Feb 14, 2024 | 61.03 | 62.21 | 61.03 | 62.01 | 61.77 | 356,100 |
Feb 13, 2024 | 61.91 | 61.97 | 60.39 | 60.75 | 60.51 | 249,200 |
Feb 12, 2024 | 62.00 | 62.67 | 62.00 | 62.54 | 62.29 | 181,700 |
Feb 9, 2024 | 61.50 | 62.50 | 61.50 | 61.98 | 61.74 | 224,300 |
Feb 8, 2024 | 61.13 | 61.59 | 60.98 | 61.45 | 61.21 | 542,700 |
Feb 7, 2024 | 61.30 | 61.30 | 60.71 | 60.92 | 60.68 | 117,400 |
Feb 6, 2024 | 61.02 | 61.65 | 60.72 | 61.29 | 61.05 | 245,700 |
Feb 5, 2024 | 60.50 | 60.95 | 60.06 | 60.95 | 60.71 | 304,100 |
Feb 2, 2024 | 60.43 | 61.01 | 60.16 | 60.69 | 60.45 | 153,000 |
Feb 1, 2024 | 61.00 | 61.97 | 60.20 | 60.61 | 60.37 | 195,300 |
Jan 31, 2024 | 61.71 | 61.89 | 60.00 | 60.23 | 59.99 | 443,100 |
Jan 30, 2024 | 61.03 | 61.60 | 60.97 | 61.56 | 61.32 | 157,000 |
Jan 29, 2024 | 60.53 | 61.25 | 60.41 | 61.00 | 60.76 | 148,300 |
Jan 26, 2024 | 60.02 | 60.73 | 60.02 | 60.51 | 60.27 | 113,800 |
Jan 25, 2024 | 60.04 | 60.17 | 59.81 | 60.08 | 59.84 | 177,500 |
Jan 24, 2024 | 60.50 | 60.87 | 59.68 | 59.78 | 59.54 | 181,500 |
Jan 23, 2024 | 60.78 | 60.93 | 60.06 | 60.12 | 59.88 | 255,300 |
Jan 22, 2024 | 60.18 | 60.95 | 60.10 | 60.83 | 60.59 | 161,100 |
Jan 19, 2024 | 59.67 | 59.90 | 59.25 | 59.89 | 59.65 | 151,900 |
Jan 18, 2024 | 59.61 | 59.66 | 59.18 | 59.47 | 59.24 | 140,500 |
Jan 17, 2024 | 59.44 | 59.89 | 58.99 | 59.27 | 59.04 | 135,000 |
Jan 16, 2024 | 59.24 | 59.97 | 59.24 | 59.69 | 59.45 | 1,016,200 |
Jan 12, 2024 | 60.02 | 60.42 | 59.46 | 59.61 | 59.37 | 308,400 |
Jan 11, 2024 | 60.39 | 60.87 | 59.36 | 59.66 | 59.42 | 242,900 |
Jan 10, 2024 | 60.08 | 60.61 | 59.93 | 60.61 | 60.37 | 191,400 |
Jan 9, 2024 | 0.24 Dividend | |||||
Jan 9, 2024 | 59.89 | 60.12 | 59.48 | 60.09 | 59.85 | 316,700 |
Jan 8, 2024 | 60.00 | 60.29 | 59.70 | 60.26 | 59.79 | 166,100 |
Jan 5, 2024 | 60.00 | 60.26 | 58.98 | 60.05 | 59.58 | 270,300 |
Jan 4, 2024 | 60.35 | 61.06 | 60.07 | 60.20 | 59.73 | 501,500 |
Jan 3, 2024 | 61.16 | 61.29 | 60.27 | 60.58 | 60.11 | 1,227,100 |
Jan 2, 2024 | 60.10 | 61.62 | 59.34 | 61.26 | 60.78 | 323,100 |
Dec 29, 2023 | 58.98 | 59.01 | 58.62 | 58.69 | 58.23 | 118,300 |
Dec 28, 2023 | 58.88 | 59.11 | 58.50 | 58.84 | 58.38 | 165,200 |
Dec 27, 2023 | 59.25 | 59.37 | 58.73 | 58.89 | 58.43 | 175,400 |
Dec 26, 2023 | 59.64 | 59.64 | 58.94 | 59.22 | 58.76 | 136,900 |
Dec 22, 2023 | 59.49 | 59.82 | 59.35 | 59.52 | 59.05 | 133,700 |
Dec 21, 2023 | 58.80 | 59.32 | 58.44 | 59.30 | 58.84 | 464,800 |
Dec 20, 2023 | 58.62 | 59.29 | 58.41 | 58.47 | 58.01 | 357,100 |
Dec 19, 2023 | 57.91 | 58.55 | 57.91 | 58.55 | 58.09 | 256,600 |
Dec 18, 2023 | 58.40 | 58.40 | 57.28 | 57.92 | 57.47 | 255,500 |
Dec 15, 2023 | 58.32 | 58.72 | 57.73 | 58.44 | 57.98 | 2,239,200 |
Dec 14, 2023 | 57.96 | 59.06 | 57.66 | 58.46 | 58.00 | 469,700 |
Dec 13, 2023 | 57.25 | 57.71 | 56.86 | 57.49 | 57.04 | 361,400 |
Dec 12, 2023 | 56.75 | 57.38 | 56.29 | 57.04 | 56.59 | 262,200 |
Dec 11, 2023 | 56.80 | 57.08 | 56.40 | 56.72 | 56.28 | 264,900 |
Dec 8, 2023 | 57.03 | 57.30 | 56.70 | 56.80 | 56.36 | 257,800 |
Dec 7, 2023 | 57.37 | 57.73 | 56.63 | 57.06 | 56.61 | 397,700 |
Dec 6, 2023 | 57.25 | 57.62 | 57.11 | 57.21 | 56.76 | 223,000 |
Dec 5, 2023 | 56.93 | 57.42 | 56.68 | 57.15 | 56.70 | 300,400 |
Dec 4, 2023 | 55.97 | 57.18 | 55.97 | 56.96 | 56.51 | 234,900 |
Dec 1, 2023 | 56.04 | 56.29 | 55.58 | 56.28 | 55.84 | 333,000 |
Nov 30, 2023 | 55.34 | 56.39 | 54.97 | 56.27 | 55.83 | 920,700 |
Nov 29, 2023 | 54.32 | 55.84 | 54.32 | 55.34 | 54.91 | 519,500 |
Nov 28, 2023 | 53.98 | 54.72 | 53.64 | 54.06 | 53.64 | 302,900 |
Nov 27, 2023 | 53.13 | 54.23 | 52.99 | 54.12 | 53.70 | 279,100 |
Nov 24, 2023 | 53.10 | 53.52 | 53.06 | 53.36 | 52.94 | 97,600 |
Nov 22, 2023 | 53.95 | 53.96 | 53.21 | 53.25 | 52.83 | 180,700 |
Nov 21, 2023 | 53.79 | 54.21 | 53.48 | 53.67 | 53.25 | 195,200 |
Nov 20, 2023 | 54.44 | 54.50 | 53.77 | 53.97 | 53.55 | 246,700 |
Nov 17, 2023 | 53.78 | 54.98 | 53.74 | 54.53 | 54.10 | 405,100 |
Nov 16, 2023 | 53.68 | 54.79 | 52.68 | 53.42 | 53.00 | 434,200 |
Nov 15, 2023 | 54.87 | 55.38 | 54.29 | 54.30 | 53.87 | 368,000 |
Nov 14, 2023 | 54.29 | 55.18 | 54.29 | 54.94 | 54.51 | 203,600 |
Nov 13, 2023 | 53.66 | 54.09 | 53.47 | 53.65 | 53.23 | 363,000 |
Nov 10, 2023 | 53.32 | 53.93 | 53.32 | 53.77 | 53.35 | 370,000 |
Nov 9, 2023 | 53.50 | 53.50 | 52.94 | 53.25 | 52.83 | 444,900 |
Nov 8, 2023 | 53.30 | 53.63 | 53.01 | 53.50 | 53.08 | 179,500 |
Nov 7, 2023 | 53.26 | 53.47 | 53.02 | 53.25 | 52.83 | 312,700 |
Nov 6, 2023 | 53.15 | 53.60 | 52.85 | 53.23 | 52.81 | 336,100 |
Nov 3, 2023 | 52.16 | 53.55 | 52.16 | 53.31 | 52.89 | 441,600 |
Nov 2, 2023 | 52.19 | 52.34 | 51.76 | 52.17 | 51.76 | 188,600 |
Nov 1, 2023 | 51.35 | 52.03 | 51.35 | 51.98 | 51.57 | 237,100 |
Oct 31, 2023 | 51.87 | 51.98 | 51.38 | 51.46 | 51.06 | 330,700 |
Oct 30, 2023 | 51.62 | 51.88 | 51.42 | 51.69 | 51.29 | 214,400 |
Oct 27, 2023 | 52.38 | 52.38 | 51.40 | 51.50 | 51.10 | 183,900 |
Oct 26, 2023 | 52.06 | 52.60 | 52.06 | 52.42 | 52.01 | 431,900 |
Oct 25, 2023 | 52.34 | 52.60 | 51.72 | 51.98 | 51.57 | 266,800 |
Oct 24, 2023 | 52.54 | 52.85 | 52.23 | 52.61 | 52.20 | 226,900 |
Oct 23, 2023 | 52.77 | 52.77 | 52.04 | 52.20 | 51.79 | 358,700 |
Oct 20, 2023 | 53.00 | 53.21 | 52.72 | 52.89 | 52.48 | 301,000 |
Oct 19, 2023 | 54.20 | 54.20 | 52.99 | 53.09 | 52.67 | 264,100 |
Oct 18, 2023 | 54.85 | 54.99 | 53.82 | 54.18 | 53.76 | 333,100 |
Oct 17, 2023 | 54.60 | 55.31 | 54.48 | 54.85 | 54.42 | 409,000 |
Oct 16, 2023 | 54.55 | 55.08 | 54.49 | 54.73 | 54.30 | 201,900 |
Oct 13, 2023 | 55.44 | 55.51 | 54.15 | 54.22 | 53.80 | 279,100 |
Oct 12, 2023 | 55.79 | 56.13 | 54.48 | 55.06 | 54.63 | 634,300 |
Oct 11, 2023 | 55.64 | 55.85 | 54.97 | 55.68 | 55.24 | 310,900 |
Oct 10, 2023 | 55.70 | 55.99 | 55.46 | 55.49 | 55.06 | 348,400 |
Oct 9, 2023 | 55.65 | 56.03 | 54.66 | 55.57 | 55.13 | 141,600 |
Oct 6, 2023 | 0.24 Dividend | |||||
Oct 6, 2023 | 55.03 | 56.18 | 55.03 | 55.76 | 55.32 | 616,700 |
Oct 5, 2023 | 55.62 | 56.19 | 55.38 | 55.38 | 54.71 | 392,400 |
Oct 4, 2023 | 55.34 | 55.73 | 55.34 | 55.66 | 54.99 | 414,000 |
Oct 3, 2023 | 54.41 | 55.36 | 54.41 | 55.26 | 54.59 | 406,400 |
Oct 2, 2023 | 54.87 | 55.19 | 54.41 | 54.67 | 54.01 | 479,200 |
Sep 29, 2023 | 55.90 | 55.90 | 54.90 | 54.92 | 54.26 | 840,100 |
Sep 28, 2023 | 55.08 | 55.78 | 55.08 | 55.66 | 54.99 | 437,700 |
Sep 27, 2023 | 55.06 | 55.35 | 54.60 | 55.07 | 54.41 | 419,700 |
Sep 26, 2023 | 55.98 | 56.23 | 54.79 | 54.81 | 54.15 | 842,100 |
Sep 25, 2023 | 55.78 | 56.36 | 55.55 | 56.22 | 55.54 | 211,200 |
Sep 22, 2023 | 55.53 | 56.10 | 55.46 | 55.77 | 55.10 | 303,700 |
Sep 21, 2023 | 55.66 | 56.19 | 55.20 | 55.49 | 54.82 | 223,100 |
Sep 20, 2023 | 56.17 | 56.37 | 55.74 | 55.80 | 55.13 | 197,700 |
Sep 19, 2023 | 56.00 | 56.17 | 55.81 | 56.03 | 55.36 | 237,100 |
Sep 18, 2023 | 55.75 | 56.00 | 55.53 | 55.90 | 55.23 | 277,200 |
Sep 15, 2023 | 55.74 | 56.22 | 55.13 | 55.75 | 55.08 | 711,100 |
Sep 14, 2023 | 56.28 | 56.50 | 55.74 | 55.82 | 55.15 | 317,600 |
Sep 13, 2023 | 55.47 | 56.21 | 55.05 | 56.15 | 55.47 | 289,900 |
Sep 12, 2023 | 55.77 | 56.47 | 55.01 | 55.70 | 55.03 | 307,500 |
Sep 11, 2023 | 55.37 | 56.47 | 55.30 | 56.32 | 55.64 | 392,800 |
Sep 8, 2023 | 55.09 | 55.94 | 54.77 | 55.31 | 54.64 | 397,200 |
Sep 7, 2023 | 55.46 | 55.83 | 54.95 | 55.09 | 54.43 | 339,300 |
Sep 6, 2023 | 56.50 | 56.65 | 54.81 | 55.51 | 54.84 | 606,500 |
Sep 5, 2023 | 55.60 | 58.20 | 55.60 | 56.60 | 55.92 | 979,400 |
Sep 1, 2023 | 50.65 | 51.08 | 50.55 | 50.80 | 50.19 | 263,300 |
Aug 31, 2023 | 50.51 | 50.98 | 50.33 | 50.44 | 49.83 | 497,200 |
Aug 30, 2023 | 50.38 | 50.86 | 50.38 | 50.56 | 49.95 | 426,800 |
Aug 29, 2023 | 50.40 | 50.40 | 50.03 | 50.30 | 49.69 | 368,600 |
Aug 28, 2023 | 50.45 | 50.79 | 50.14 | 50.22 | 49.62 | 181,000 |
Aug 25, 2023 | 49.65 | 50.38 | 49.35 | 50.31 | 49.70 | 222,900 |
Aug 24, 2023 | 49.54 | 50.13 | 49.33 | 49.39 | 48.80 | 276,700 |
Aug 23, 2023 | 49.32 | 49.52 | 48.93 | 49.49 | 48.89 | 213,300 |
Aug 22, 2023 | 49.11 | 49.42 | 48.89 | 49.10 | 48.51 | 262,200 |
Aug 21, 2023 | 49.13 | 49.29 | 48.60 | 49.14 | 48.55 | 240,100 |
Aug 18, 2023 | 48.83 | 49.45 | 48.83 | 49.30 | 48.71 | 222,600 |
Aug 17, 2023 | 49.71 | 49.91 | 48.84 | 48.95 | 48.36 | 235,000 |
Aug 16, 2023 | 49.78 | 50.19 | 49.44 | 49.61 | 49.01 | 172,700 |
Aug 15, 2023 | 49.42 | 50.13 | 49.27 | 49.91 | 49.31 | 342,000 |
Aug 14, 2023 | 49.64 | 49.89 | 49.40 | 49.77 | 49.17 | 292,500 |
Aug 11, 2023 | 49.53 | 49.96 | 49.40 | 49.82 | 49.22 | 300,700 |
Aug 10, 2023 | 50.28 | 50.67 | 49.62 | 49.69 | 49.09 | 247,100 |
Aug 9, 2023 | 50.31 | 50.40 | 49.92 | 50.15 | 49.55 | 309,900 |
Aug 8, 2023 | 50.05 | 50.14 | 49.57 | 50.01 | 49.41 | 223,800 |
Aug 7, 2023 | 50.79 | 51.15 | 50.13 | 50.43 | 49.82 | 266,900 |
Aug 4, 2023 | 51.57 | 51.60 | 50.59 | 50.78 | 50.17 | 327,600 |
Aug 3, 2023 | 51.12 | 51.58 | 50.65 | 51.47 | 50.85 | 622,200 |
Aug 2, 2023 | 51.04 | 51.45 | 50.59 | 51.14 | 50.52 | 563,700 |
Aug 1, 2023 | 51.62 | 51.63 | 50.69 | 51.14 | 50.52 | 443,200 |
Jul 31, 2023 | 51.26 | 51.66 | 50.80 | 51.58 | 50.96 | 3,075,400 |
Jul 28, 2023 | 50.92 | 51.10 | 50.57 | 51.07 | 50.46 | 458,600 |
Jul 27, 2023 | 51.66 | 51.89 | 50.60 | 50.86 | 50.25 | 328,700 |
Jul 26, 2023 | 51.79 | 52.53 | 51.12 | 51.56 | 50.94 | 2,425,100 |
Jul 25, 2023 | 51.33 | 51.83 | 51.06 | 51.65 | 51.03 | 783,500 |
Jul 24, 2023 | 50.83 | 51.56 | 50.13 | 51.03 | 50.42 | 646,200 |
Jul 21, 2023 | 50.30 | 50.82 | 49.76 | 50.70 | 50.09 | 535,600 |
Jul 20, 2023 | 50.42 | 50.42 | 49.50 | 50.01 | 49.41 | 916,400 |
Jul 19, 2023 | 48.72 | 49.85 | 48.10 | 49.78 | 49.18 | 632,200 |
Jul 18, 2023 | 47.56 | 48.89 | 47.56 | 48.66 | 48.07 | 355,400 |
Jul 17, 2023 | 47.65 | 48.20 | 47.40 | 47.72 | 47.15 | 351,900 |
Jul 14, 2023 | 47.82 | 47.87 | 46.96 | 47.64 | 47.07 | 364,700 |
Jul 13, 2023 | 47.47 | 47.90 | 47.33 | 47.70 | 47.13 | 471,800 |
Jul 12, 2023 | 47.90 | 48.29 | 47.43 | 47.66 | 47.09 | 387,000 |
Jul 11, 2023 | 46.77 | 47.45 | 46.77 | 47.21 | 46.64 | 764,400 |
Jul 10, 2023 | 47.05 | 47.69 | 46.90 | 46.99 | 46.42 | 462,000 |
Jul 7, 2023 | 0.23 Dividend | |||||
Jul 7, 2023 | 46.94 | 47.52 | 46.78 | 47.10 | 46.53 | 871,900 |
Jul 6, 2023 | 47.66 | 48.26 | 47.48 | 48.16 | 47.35 | 406,400 |
Jul 5, 2023 | 47.85 | 48.53 | 47.52 | 48.18 | 47.37 | 567,100 |
Jul 3, 2023 | 47.50 | 48.49 | 47.34 | 48.14 | 47.33 | 216,000 |
Jun 30, 2023 | 47.96 | 48.11 | 47.53 | 47.57 | 46.77 | 295,600 |
Jun 29, 2023 | 47.46 | 48.04 | 47.28 | 47.70 | 46.90 | 401,800 |
Jun 28, 2023 | 47.51 | 47.60 | 46.92 | 47.54 | 46.74 | 494,500 |
Jun 27, 2023 | 47.35 | 47.95 | 47.18 | 47.32 | 46.53 | 655,000 |
Jun 26, 2023 | 48.21 | 48.72 | 47.29 | 47.31 | 46.52 | 1,052,500 |
Jun 23, 2023 | 48.79 | 49.35 | 47.97 | 48.10 | 47.29 | 7,212,200 |
Jun 22, 2023 | 49.13 | 49.43 | 48.59 | 49.22 | 48.40 | 701,000 |
Jun 21, 2023 | 49.34 | 49.52 | 48.90 | 49.00 | 48.18 | 516,400 |
Jun 20, 2023 | 48.83 | 49.86 | 48.69 | 49.34 | 48.51 | 584,100 |
Jun 16, 2023 | 49.50 | 49.50 | 48.55 | 48.87 | 48.05 | 965,000 |
Jun 15, 2023 | 48.47 | 49.13 | 47.72 | 48.97 | 48.15 | 494,000 |
Jun 14, 2023 | 48.77 | 49.34 | 48.18 | 48.59 | 47.78 | 381,400 |
Jun 13, 2023 | 48.99 | 49.88 | 48.37 | 48.89 | 48.07 | 520,500 |
Jun 12, 2023 | 49.44 | 49.72 | 48.24 | 48.64 | 47.82 | 496,100 |
Jun 9, 2023 | 49.91 | 49.98 | 49.24 | 49.26 | 48.43 | 251,100 |
Jun 8, 2023 | 49.92 | 50.16 | 49.56 | 49.91 | 49.07 | 265,000 |
Jun 7, 2023 | 49.59 | 50.42 | 49.59 | 50.15 | 49.31 | 373,900 |
Jun 6, 2023 | 48.65 | 49.81 | 48.65 | 49.49 | 48.66 | 345,200 |
Jun 5, 2023 | 49.00 | 49.12 | 47.48 | 48.50 | 47.69 | 489,900 |
Jun 2, 2023 | 48.48 | 49.46 | 47.93 | 49.29 | 48.46 | 282,500 |
Jun 1, 2023 | 47.88 | 48.04 | 47.37 | 47.76 | 46.96 | 338,700 |
May 31, 2023 | 48.40 | 48.60 | 47.01 | 47.68 | 46.88 | 420,000 |
May 30, 2023 | 49.35 | 49.38 | 48.52 | 48.53 | 47.72 | 217,600 |
May 26, 2023 | 49.03 | 49.79 | 49.03 | 49.28 | 48.45 | 221,800 |
May 25, 2023 | 49.06 | 49.24 | 48.49 | 49.13 | 48.31 | 250,200 |
May 24, 2023 | 49.48 | 49.78 | 48.95 | 49.28 | 48.45 | 355,200 |
May 23, 2023 | 49.20 | 49.97 | 48.56 | 49.44 | 48.61 | 452,200 |
May 22, 2023 | 52.19 | 52.35 | 49.10 | 49.15 | 48.33 | 776,700 |
May 19, 2023 | 53.48 | 53.48 | 51.85 | 52.25 | 51.37 | 267,100 |
May 18, 2023 | 52.50 | 53.86 | 51.61 | 53.01 | 52.12 | 302,200 |
May 17, 2023 | 50.78 | 51.36 | 50.56 | 51.19 | 50.33 | 193,900 |
May 16, 2023 | 50.84 | 51.02 | 50.53 | 50.68 | 49.83 | 189,500 |
May 15, 2023 | 50.64 | 51.13 | 50.40 | 50.92 | 50.07 | 275,400 |
May 12, 2023 | 50.61 | 51.04 | 50.23 | 50.60 | 49.75 | 127,700 |
May 11, 2023 | 50.16 | 50.64 | 49.93 | 50.57 | 49.72 | 203,400 |
May 10, 2023 | 50.76 | 50.93 | 49.80 | 50.61 | 49.76 | 260,000 |
May 9, 2023 | 50.50 | 50.52 | 49.88 | 50.08 | 49.24 | 200,300 |
May 8, 2023 | 50.95 | 51.16 | 50.25 | 50.41 | 49.57 | 266,600 |
May 5, 2023 | 50.68 | 51.21 | 50.40 | 50.89 | 50.04 | 140,400 |
May 4, 2023 | 50.77 | 51.26 | 49.90 | 50.11 | 49.27 | 224,900 |
May 3, 2023 | 51.62 | 51.95 | 51.03 | 51.19 | 50.33 | 248,400 |
May 2, 2023 | 51.94 | 51.94 | 50.55 | 51.60 | 50.74 | 165,200 |
May 1, 2023 | 51.07 | 52.49 | 51.07 | 52.23 | 51.35 | 148,300 |
Apr 28, 2023 | 50.49 | 51.14 | 50.49 | 51.03 | 50.17 | 753,800 |
Apr 27, 2023 | 49.90 | 50.97 | 49.90 | 50.69 | 49.84 | 210,900 |
Related Tickers
MSA MSA Safety Incorporated
188.78
+0.04%
MG Mistras Group, Inc.
8.95
+1.47%
ALLE Allegion plc
123.85
-0.82%
BCO The Brink's Company
88.73
+1.84%
CXW CoreCivic, Inc.
15.06
+0.60%
CIX CompX International Inc.
34.27
+5.74%
REZI Resideo Technologies, Inc.
19.88
+0.40%
NL NL Industries, Inc.
7.81
-1.14%
NSSC Napco Security Technologies, Inc.
43.86
+1.11%
GEO The GEO Group, Inc.
14.87
+0.54%