NasdaqGS - Delayed Quote • USD
United Fire Group, Inc. (UFCS)
At close: April 25 at 4:00 PM EDT
After hours: April 25 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 |
---|---|---|---|---|---|---|
Apr 25, 2024 | 22.52 | 22.57 | 22.32 | 22.42 | 22.42 | 67,700 |
Apr 24, 2024 | 22.65 | 22.80 | 22.41 | 22.71 | 22.71 | 72,600 |
Apr 23, 2024 | 22.70 | 22.91 | 22.69 | 22.79 | 22.79 | 81,500 |
Apr 22, 2024 | 22.74 | 22.93 | 22.69 | 22.72 | 22.72 | 86,400 |
Apr 19, 2024 | 22.03 | 22.81 | 22.03 | 22.80 | 22.80 | 111,200 |
Apr 18, 2024 | 21.72 | 22.37 | 21.72 | 22.03 | 22.03 | 92,600 |
Apr 17, 2024 | 21.55 | 21.84 | 21.42 | 21.61 | 21.61 | 77,700 |
Apr 16, 2024 | 21.40 | 21.62 | 21.15 | 21.59 | 21.59 | 59,200 |
Apr 15, 2024 | 21.76 | 21.84 | 21.32 | 21.44 | 21.44 | 43,400 |
Apr 12, 2024 | 21.58 | 21.95 | 21.58 | 21.77 | 21.77 | 66,800 |
Apr 11, 2024 | 21.89 | 22.00 | 21.63 | 21.74 | 21.74 | 75,000 |
Apr 10, 2024 | 21.17 | 21.96 | 21.12 | 21.93 | 21.93 | 117,300 |
Apr 9, 2024 | 21.85 | 22.01 | 21.26 | 21.52 | 21.52 | 57,900 |
Apr 8, 2024 | 21.49 | 21.91 | 21.41 | 21.88 | 21.88 | 66,600 |
Apr 5, 2024 | 21.47 | 21.63 | 21.32 | 21.39 | 21.39 | 144,100 |
Apr 4, 2024 | 22.03 | 22.22 | 21.50 | 21.50 | 21.50 | 72,200 |
Apr 3, 2024 | 21.28 | 21.83 | 21.20 | 21.81 | 21.81 | 86,600 |
Apr 2, 2024 | 21.64 | 21.77 | 21.38 | 21.43 | 21.43 | 73,100 |
Apr 1, 2024 | 21.86 | 22.07 | 21.58 | 21.80 | 21.80 | 69,000 |
Mar 28, 2024 | 21.93 | 22.06 | 21.66 | 21.77 | 21.77 | 99,300 |
Mar 27, 2024 | 21.70 | 21.86 | 21.54 | 21.85 | 21.85 | 44,000 |
Mar 26, 2024 | 21.81 | 21.92 | 21.49 | 21.52 | 21.52 | 32,500 |
Mar 25, 2024 | 21.88 | 22.04 | 21.66 | 21.70 | 21.70 | 50,200 |
Mar 22, 2024 | 21.88 | 22.17 | 21.70 | 21.76 | 21.76 | 62,500 |
Mar 21, 2024 | 22.02 | 22.03 | 21.63 | 21.87 | 21.87 | 126,500 |
Mar 20, 2024 | 21.55 | 22.17 | 21.49 | 21.99 | 21.99 | 67,900 |
Mar 19, 2024 | 21.85 | 21.97 | 21.65 | 21.71 | 21.71 | 88,300 |
Mar 18, 2024 | 22.17 | 22.44 | 21.70 | 21.82 | 21.82 | 124,600 |
Mar 15, 2024 | 21.79 | 22.35 | 21.79 | 22.09 | 22.09 | 293,400 |
Mar 14, 2024 | 21.90 | 21.95 | 21.55 | 21.72 | 21.72 | 106,500 |
Mar 13, 2024 | 22.11 | 22.18 | 21.60 | 21.98 | 21.98 | 120,100 |
Mar 12, 2024 | 22.48 | 22.48 | 22.08 | 22.11 | 22.11 | 77,700 |
Mar 11, 2024 | 22.61 | 22.89 | 22.04 | 22.57 | 22.57 | 80,000 |
Mar 8, 2024 | 22.53 | 22.89 | 22.22 | 22.62 | 22.62 | 67,300 |
Mar 7, 2024 | 0.16 Dividend | |||||
Mar 7, 2024 | 23.07 | 23.08 | 22.34 | 22.38 | 22.38 | 104,300 |
Mar 6, 2024 | 22.89 | 23.14 | 22.60 | 22.98 | 22.82 | 62,000 |
Mar 5, 2024 | 22.99 | 23.10 | 22.65 | 22.77 | 22.61 | 67,400 |
Mar 4, 2024 | 22.91 | 23.60 | 22.58 | 22.96 | 22.80 | 72,600 |
Mar 1, 2024 | 23.32 | 23.33 | 22.97 | 23.01 | 22.85 | 83,700 |
Feb 29, 2024 | 23.81 | 23.81 | 23.10 | 23.29 | 23.13 | 203,400 |
Feb 28, 2024 | 23.68 | 23.78 | 23.39 | 23.57 | 23.41 | 81,400 |
Feb 27, 2024 | 24.04 | 24.14 | 23.68 | 23.83 | 23.66 | 88,500 |
Feb 26, 2024 | 24.00 | 24.37 | 24.00 | 24.04 | 23.87 | 138,400 |
Feb 23, 2024 | 23.73 | 24.27 | 23.60 | 24.09 | 23.92 | 88,100 |
Feb 22, 2024 | 23.36 | 23.67 | 23.14 | 23.60 | 23.44 | 75,100 |
Feb 21, 2024 | 23.78 | 23.84 | 23.25 | 23.45 | 23.29 | 62,800 |
Feb 20, 2024 | 24.02 | 24.43 | 23.68 | 23.78 | 23.61 | 112,900 |
Feb 16, 2024 | 24.70 | 24.80 | 24.00 | 24.32 | 24.15 | 126,200 |
Feb 15, 2024 | 25.00 | 25.55 | 24.33 | 24.76 | 24.59 | 143,400 |
Feb 14, 2024 | 23.04 | 25.12 | 22.85 | 24.96 | 24.79 | 213,000 |
Feb 13, 2024 | 21.97 | 22.17 | 21.29 | 21.43 | 21.28 | 80,000 |
Feb 12, 2024 | 21.83 | 22.41 | 21.83 | 22.29 | 22.13 | 70,200 |
Feb 9, 2024 | 21.49 | 21.97 | 21.24 | 21.89 | 21.74 | 60,400 |
Feb 8, 2024 | 21.12 | 21.49 | 21.05 | 21.49 | 21.34 | 45,300 |
Feb 7, 2024 | 21.82 | 21.82 | 21.04 | 21.08 | 20.93 | 58,500 |
Feb 6, 2024 | 21.50 | 21.93 | 21.45 | 21.78 | 21.63 | 51,300 |
Feb 5, 2024 | 21.93 | 21.93 | 21.43 | 21.62 | 21.47 | 64,700 |
Feb 2, 2024 | 21.97 | 22.50 | 21.97 | 22.18 | 22.03 | 55,300 |
Feb 1, 2024 | 22.35 | 22.41 | 21.87 | 22.22 | 22.07 | 63,300 |
Jan 31, 2024 | 22.75 | 22.83 | 22.39 | 22.41 | 22.25 | 59,300 |
Jan 30, 2024 | 22.86 | 23.00 | 22.72 | 22.82 | 22.66 | 46,600 |
Jan 29, 2024 | 22.54 | 22.96 | 22.50 | 22.90 | 22.74 | 61,600 |
Jan 26, 2024 | 23.10 | 23.10 | 22.56 | 22.68 | 22.52 | 57,800 |
Jan 25, 2024 | 23.40 | 23.51 | 22.59 | 22.96 | 22.80 | 73,500 |
Jan 24, 2024 | 22.80 | 23.21 | 22.52 | 23.16 | 23.00 | 64,700 |
Jan 23, 2024 | 22.81 | 23.02 | 22.50 | 22.50 | 22.34 | 91,400 |
Jan 22, 2024 | 21.88 | 22.69 | 21.75 | 22.64 | 22.48 | 131,300 |
Jan 19, 2024 | 21.47 | 21.95 | 21.47 | 21.72 | 21.57 | 116,200 |
Jan 18, 2024 | 20.56 | 21.28 | 20.42 | 21.26 | 21.11 | 141,100 |
Jan 17, 2024 | 20.50 | 20.79 | 20.42 | 20.63 | 20.49 | 73,400 |
Jan 16, 2024 | 20.87 | 21.33 | 20.57 | 20.57 | 20.43 | 114,000 |
Jan 12, 2024 | 20.91 | 21.20 | 20.72 | 21.05 | 20.90 | 58,800 |
Jan 11, 2024 | 20.63 | 20.80 | 20.37 | 20.76 | 20.62 | 76,500 |
Jan 10, 2024 | 20.59 | 20.76 | 20.44 | 20.76 | 20.62 | 41,800 |
Jan 9, 2024 | 20.98 | 21.22 | 20.55 | 20.59 | 20.45 | 61,300 |
Jan 8, 2024 | 21.35 | 21.44 | 20.92 | 21.18 | 21.03 | 102,900 |
Jan 5, 2024 | 20.32 | 21.53 | 20.32 | 21.33 | 21.18 | 152,400 |
Jan 4, 2024 | 20.55 | 20.69 | 20.37 | 20.37 | 20.23 | 129,900 |
Jan 3, 2024 | 20.48 | 20.79 | 20.27 | 20.34 | 20.20 | 69,700 |
Jan 2, 2024 | 20.20 | 20.92 | 20.20 | 20.42 | 20.28 | 93,600 |
Dec 29, 2023 | 20.22 | 20.35 | 20.02 | 20.12 | 19.98 | 63,300 |
Dec 28, 2023 | 20.19 | 20.38 | 20.05 | 20.23 | 20.09 | 57,400 |
Dec 27, 2023 | 20.25 | 20.66 | 19.96 | 20.26 | 20.12 | 95,100 |
Dec 26, 2023 | 20.19 | 20.65 | 20.01 | 20.26 | 20.12 | 59,200 |
Dec 22, 2023 | 19.99 | 20.38 | 19.74 | 20.16 | 20.02 | 58,200 |
Dec 21, 2023 | 20.34 | 20.38 | 19.79 | 19.98 | 19.84 | 67,900 |
Dec 20, 2023 | 20.36 | 20.86 | 20.02 | 20.20 | 20.06 | 82,500 |
Dec 19, 2023 | 20.25 | 20.63 | 20.10 | 20.27 | 20.13 | 179,100 |
Dec 18, 2023 | 19.62 | 20.20 | 19.36 | 20.14 | 20.00 | 129,900 |
Dec 15, 2023 | 20.66 | 20.67 | 19.22 | 19.49 | 19.35 | 662,600 |
Dec 14, 2023 | 21.56 | 21.56 | 20.58 | 20.66 | 20.52 | 114,200 |
Dec 13, 2023 | 21.09 | 21.34 | 20.55 | 21.26 | 21.11 | 153,600 |
Dec 12, 2023 | 21.31 | 21.35 | 21.02 | 21.10 | 20.95 | 107,000 |
Dec 11, 2023 | 21.23 | 21.32 | 20.88 | 21.21 | 21.06 | 139,800 |
Dec 8, 2023 | 21.18 | 21.41 | 21.02 | 21.23 | 21.08 | 55,600 |
Dec 7, 2023 | 21.19 | 21.62 | 20.58 | 21.21 | 21.06 | 93,700 |
Dec 6, 2023 | 21.53 | 21.62 | 20.79 | 21.02 | 20.87 | 155,400 |
Dec 5, 2023 | 21.54 | 21.77 | 21.21 | 21.46 | 21.31 | 71,400 |
Dec 4, 2023 | 21.02 | 21.56 | 21.00 | 21.48 | 21.33 | 80,100 |
Dec 1, 2023 | 20.96 | 21.44 | 20.96 | 21.23 | 21.08 | 64,600 |
Nov 30, 2023 | 0.16 Dividend | |||||
Nov 30, 2023 | 20.46 | 21.04 | 20.46 | 20.89 | 20.74 | 80,700 |
Nov 29, 2023 | 21.04 | 21.09 | 20.60 | 20.74 | 20.44 | 63,400 |
Nov 28, 2023 | 21.27 | 21.27 | 20.72 | 20.97 | 20.66 | 57,900 |
Nov 27, 2023 | 21.03 | 21.36 | 20.78 | 21.33 | 21.02 | 39,800 |
Nov 24, 2023 | 20.43 | 21.18 | 20.43 | 21.02 | 20.71 | 117,400 |
Nov 22, 2023 | 20.45 | 20.72 | 20.44 | 20.68 | 20.38 | 56,300 |
Nov 21, 2023 | 20.08 | 20.39 | 19.99 | 20.32 | 20.02 | 59,400 |
Nov 20, 2023 | 19.96 | 20.15 | 19.79 | 20.06 | 19.77 | 64,800 |
Nov 17, 2023 | 19.89 | 20.16 | 19.71 | 19.83 | 19.54 | 86,200 |
Nov 16, 2023 | 19.90 | 20.08 | 19.72 | 19.80 | 19.51 | 61,700 |
Nov 15, 2023 | 20.35 | 20.53 | 20.02 | 20.10 | 19.81 | 52,900 |
Nov 14, 2023 | 20.08 | 20.45 | 19.84 | 20.42 | 20.12 | 69,800 |
Nov 13, 2023 | 19.63 | 19.84 | 19.30 | 19.67 | 19.38 | 50,800 |
Nov 10, 2023 | 19.68 | 19.81 | 19.31 | 19.64 | 19.35 | 67,400 |
Nov 9, 2023 | 19.86 | 19.92 | 19.34 | 19.66 | 19.37 | 66,000 |
Nov 8, 2023 | 20.21 | 20.21 | 19.48 | 19.73 | 19.44 | 61,300 |
Nov 7, 2023 | 19.99 | 20.29 | 19.65 | 20.17 | 19.88 | 133,100 |
Nov 6, 2023 | 19.79 | 20.02 | 18.93 | 19.90 | 19.61 | 90,800 |
Nov 3, 2023 | 19.96 | 20.50 | 19.72 | 19.79 | 19.50 | 111,300 |
Nov 2, 2023 | 20.86 | 21.14 | 19.04 | 19.64 | 19.35 | 123,700 |
Nov 1, 2023 | 20.02 | 20.46 | 20.02 | 20.41 | 20.11 | 59,500 |
Oct 31, 2023 | 20.50 | 20.50 | 19.80 | 20.14 | 19.85 | 58,700 |
Oct 30, 2023 | 19.82 | 20.34 | 19.82 | 20.24 | 19.94 | 81,000 |
Oct 27, 2023 | 20.44 | 20.44 | 19.57 | 19.77 | 19.48 | 62,100 |
Oct 26, 2023 | 20.78 | 21.07 | 20.37 | 20.52 | 20.22 | 72,900 |
Oct 25, 2023 | 20.26 | 20.88 | 20.26 | 20.70 | 20.40 | 53,400 |
Oct 24, 2023 | 20.34 | 20.78 | 20.18 | 20.37 | 20.07 | 52,200 |
Oct 23, 2023 | 20.00 | 20.19 | 19.81 | 20.10 | 19.81 | 80,500 |
Oct 20, 2023 | 20.63 | 21.35 | 20.15 | 20.15 | 19.86 | 59,800 |
Oct 19, 2023 | 21.07 | 21.07 | 20.44 | 20.63 | 20.33 | 78,800 |
Oct 18, 2023 | 21.36 | 21.40 | 20.96 | 21.05 | 20.74 | 55,400 |
Oct 17, 2023 | 20.74 | 21.57 | 20.30 | 21.51 | 21.20 | 113,600 |
Oct 16, 2023 | 19.50 | 20.84 | 19.46 | 20.77 | 20.47 | 159,700 |
Oct 13, 2023 | 18.73 | 19.32 | 18.73 | 19.30 | 19.02 | 95,000 |
Oct 12, 2023 | 19.38 | 19.38 | 18.79 | 18.93 | 18.65 | 106,700 |
Oct 11, 2023 | 19.07 | 19.36 | 19.07 | 19.31 | 19.03 | 47,900 |
Oct 10, 2023 | 19.35 | 19.44 | 19.05 | 19.11 | 18.83 | 157,400 |
Oct 9, 2023 | 19.31 | 19.55 | 19.19 | 19.26 | 18.98 | 59,400 |
Oct 6, 2023 | 19.51 | 19.60 | 19.20 | 19.43 | 19.15 | 88,700 |
Oct 5, 2023 | 19.70 | 19.99 | 18.99 | 19.75 | 19.46 | 80,900 |
Oct 4, 2023 | 19.44 | 19.86 | 19.24 | 19.75 | 19.46 | 65,300 |
Oct 3, 2023 | 19.36 | 19.73 | 19.32 | 19.49 | 19.20 | 89,400 |
Oct 2, 2023 | 19.73 | 19.73 | 19.06 | 19.35 | 19.07 | 151,100 |
Sep 29, 2023 | 19.75 | 19.83 | 19.45 | 19.75 | 19.46 | 120,400 |
Sep 28, 2023 | 19.98 | 20.58 | 19.67 | 19.69 | 19.40 | 111,200 |
Sep 27, 2023 | 20.27 | 20.48 | 19.88 | 20.04 | 19.75 | 63,500 |
Sep 26, 2023 | 19.97 | 20.47 | 19.97 | 20.13 | 19.84 | 63,300 |
Sep 25, 2023 | 19.68 | 20.16 | 19.68 | 20.16 | 19.87 | 74,300 |
Sep 22, 2023 | 19.66 | 19.89 | 19.52 | 19.82 | 19.53 | 133,100 |
Sep 21, 2023 | 19.59 | 19.82 | 19.38 | 19.61 | 19.32 | 95,300 |
Sep 20, 2023 | 19.86 | 20.03 | 19.59 | 19.61 | 19.32 | 71,200 |
Sep 19, 2023 | 19.73 | 19.92 | 19.51 | 19.75 | 19.46 | 73,000 |
Sep 18, 2023 | 19.92 | 20.02 | 19.52 | 19.70 | 19.41 | 86,700 |
Sep 15, 2023 | 20.10 | 20.19 | 19.66 | 19.85 | 19.56 | 448,900 |
Sep 14, 2023 | 19.60 | 20.02 | 19.46 | 20.00 | 19.71 | 143,600 |
Sep 13, 2023 | 19.39 | 19.74 | 19.25 | 19.44 | 19.16 | 128,500 |
Sep 12, 2023 | 18.90 | 19.44 | 18.89 | 19.40 | 19.12 | 97,700 |
Sep 11, 2023 | 18.86 | 18.93 | 18.59 | 18.92 | 18.64 | 78,900 |
Sep 8, 2023 | 18.86 | 19.04 | 18.41 | 18.70 | 18.43 | 81,800 |
Sep 7, 2023 | 19.15 | 19.52 | 18.74 | 18.79 | 18.52 | 150,900 |
Sep 6, 2023 | 19.27 | 19.48 | 19.03 | 19.03 | 18.75 | 69,500 |
Sep 5, 2023 | 19.97 | 20.01 | 19.01 | 19.38 | 19.10 | 148,600 |
Sep 1, 2023 | 19.68 | 20.30 | 19.68 | 20.12 | 19.83 | 82,700 |
Aug 31, 2023 | 0.16 Dividend | |||||
Aug 31, 2023 | 20.06 | 20.14 | 19.73 | 19.77 | 19.48 | 113,600 |
Aug 30, 2023 | 20.19 | 20.36 | 20.01 | 20.13 | 19.68 | 74,500 |
Aug 29, 2023 | 20.16 | 20.28 | 19.99 | 20.17 | 19.72 | 70,600 |
Aug 28, 2023 | 20.45 | 20.73 | 20.12 | 20.32 | 19.86 | 64,700 |
Aug 25, 2023 | 20.46 | 20.67 | 20.35 | 20.44 | 19.98 | 103,000 |
Aug 24, 2023 | 20.12 | 20.58 | 19.37 | 20.43 | 19.97 | 115,400 |
Aug 23, 2023 | 20.02 | 20.53 | 20.02 | 20.26 | 19.81 | 64,400 |
Aug 22, 2023 | 19.97 | 20.27 | 19.55 | 20.06 | 19.61 | 122,600 |
Aug 21, 2023 | 19.77 | 20.10 | 19.49 | 19.95 | 19.50 | 93,400 |
Aug 18, 2023 | 19.45 | 20.34 | 19.45 | 19.82 | 19.37 | 101,100 |
Aug 17, 2023 | 19.25 | 20.08 | 19.25 | 19.44 | 19.00 | 99,300 |
Aug 16, 2023 | 19.14 | 19.68 | 19.14 | 19.22 | 18.79 | 79,600 |
Aug 15, 2023 | 19.41 | 19.63 | 19.14 | 19.16 | 18.73 | 69,600 |
Aug 14, 2023 | 19.78 | 20.35 | 19.53 | 19.59 | 19.15 | 88,000 |
Aug 11, 2023 | 19.76 | 20.05 | 19.75 | 19.87 | 19.42 | 74,700 |
Aug 10, 2023 | 19.99 | 21.35 | 19.85 | 19.92 | 19.47 | 69,800 |
Aug 9, 2023 | 19.90 | 20.33 | 19.66 | 19.99 | 19.54 | 105,600 |
Aug 8, 2023 | 20.80 | 20.88 | 19.52 | 20.13 | 19.68 | 97,300 |
Aug 7, 2023 | 20.79 | 21.99 | 20.69 | 21.04 | 20.57 | 166,100 |
Aug 4, 2023 | 21.12 | 21.46 | 20.75 | 20.79 | 20.32 | 83,700 |
Aug 3, 2023 | 20.77 | 21.32 | 20.76 | 21.11 | 20.64 | 101,200 |
Aug 2, 2023 | 20.85 | 21.00 | 20.66 | 20.81 | 20.34 | 101,300 |
Aug 1, 2023 | 23.83 | 23.85 | 19.63 | 20.89 | 20.42 | 187,500 |
Jul 31, 2023 | 23.87 | 24.43 | 23.87 | 24.04 | 23.50 | 60,800 |
Jul 28, 2023 | 23.83 | 24.31 | 23.83 | 23.94 | 23.40 | 57,700 |
Jul 27, 2023 | 24.04 | 24.16 | 23.64 | 23.83 | 23.29 | 122,400 |
Jul 26, 2023 | 23.47 | 24.24 | 23.47 | 24.05 | 23.51 | 66,400 |
Jul 25, 2023 | 23.46 | 23.80 | 23.38 | 23.43 | 22.90 | 55,200 |
Jul 24, 2023 | 23.31 | 23.75 | 23.22 | 23.54 | 23.01 | 44,800 |
Jul 21, 2023 | 23.56 | 23.76 | 23.12 | 23.40 | 22.87 | 46,100 |
Jul 20, 2023 | 22.90 | 23.60 | 22.83 | 23.51 | 22.98 | 44,000 |
Jul 19, 2023 | 22.88 | 23.20 | 22.65 | 22.79 | 22.28 | 92,600 |
Jul 18, 2023 | 22.78 | 22.97 | 21.93 | 22.96 | 22.44 | 48,100 |
Jul 17, 2023 | 22.68 | 23.26 | 22.66 | 22.78 | 22.27 | 84,900 |
Jul 14, 2023 | 22.50 | 22.50 | 21.85 | 22.38 | 21.88 | 57,700 |
Jul 13, 2023 | 23.03 | 23.38 | 22.50 | 22.56 | 22.05 | 57,200 |
Jul 12, 2023 | 23.02 | 23.32 | 22.90 | 23.08 | 22.56 | 60,800 |
Jul 11, 2023 | 22.69 | 22.81 | 22.52 | 22.74 | 22.23 | 63,900 |
Jul 10, 2023 | 22.83 | 23.39 | 22.60 | 22.68 | 22.17 | 66,100 |
Jul 7, 2023 | 22.59 | 23.13 | 22.58 | 22.93 | 22.42 | 78,400 |
Jul 6, 2023 | 22.55 | 23.01 | 22.51 | 22.62 | 22.11 | 70,400 |
Jul 5, 2023 | 23.12 | 23.21 | 22.57 | 23.06 | 22.54 | 83,900 |
Jul 3, 2023 | 22.75 | 23.21 | 22.59 | 23.17 | 22.65 | 36,800 |
Jun 30, 2023 | 22.77 | 22.95 | 22.64 | 22.66 | 22.15 | 94,000 |
Jun 29, 2023 | 22.33 | 22.87 | 22.33 | 22.72 | 22.21 | 85,200 |
Jun 28, 2023 | 22.46 | 22.46 | 21.92 | 22.18 | 21.68 | 53,800 |
Jun 27, 2023 | 22.31 | 22.69 | 21.32 | 22.40 | 21.90 | 65,900 |
Jun 26, 2023 | 22.10 | 22.44 | 21.90 | 22.24 | 21.74 | 106,600 |
Jun 23, 2023 | 22.17 | 22.66 | 21.99 | 22.17 | 21.67 | 213,100 |
Jun 22, 2023 | 22.56 | 22.56 | 22.07 | 22.28 | 21.78 | 191,500 |
Jun 21, 2023 | 22.48 | 22.64 | 22.19 | 22.51 | 22.00 | 65,300 |
Jun 20, 2023 | 23.05 | 23.05 | 22.53 | 22.55 | 22.04 | 89,200 |
Jun 16, 2023 | 23.23 | 23.46 | 22.71 | 23.07 | 22.55 | 260,900 |
Jun 15, 2023 | 22.81 | 23.11 | 22.72 | 22.95 | 22.43 | 72,900 |
Jun 14, 2023 | 23.46 | 23.68 | 22.74 | 22.81 | 22.30 | 70,900 |
Jun 13, 2023 | 23.13 | 23.73 | 23.13 | 23.44 | 22.91 | 74,500 |
Jun 12, 2023 | 23.20 | 23.49 | 23.06 | 23.15 | 22.63 | 62,900 |
Jun 9, 2023 | 23.16 | 23.36 | 22.92 | 23.28 | 22.76 | 42,800 |
Jun 8, 2023 | 23.60 | 23.70 | 22.93 | 23.14 | 22.62 | 124,500 |
Jun 7, 2023 | 22.99 | 23.86 | 22.89 | 23.59 | 23.06 | 141,500 |
Jun 6, 2023 | 21.70 | 22.97 | 21.70 | 22.89 | 22.38 | 88,800 |
Jun 5, 2023 | 22.07 | 22.29 | 21.46 | 21.61 | 21.12 | 107,900 |
Jun 2, 2023 | 21.90 | 22.35 | 21.79 | 22.20 | 21.70 | 116,700 |
Jun 1, 2023 | 0.16 Dividend | |||||
Jun 1, 2023 | 21.40 | 22.06 | 20.85 | 21.65 | 21.16 | 81,300 |
May 31, 2023 | 22.13 | 22.17 | 21.36 | 21.48 | 20.84 | 145,100 |
May 30, 2023 | 22.19 | 22.54 | 21.96 | 22.08 | 21.42 | 55,200 |
May 26, 2023 | 22.32 | 22.57 | 22.11 | 22.18 | 21.52 | 52,500 |
May 25, 2023 | 22.85 | 22.99 | 22.06 | 22.42 | 21.75 | 58,900 |
May 24, 2023 | 23.35 | 23.35 | 22.85 | 23.01 | 22.33 | 57,900 |
May 23, 2023 | 23.20 | 23.49 | 23.11 | 23.27 | 22.58 | 81,100 |
May 22, 2023 | 23.42 | 23.63 | 22.98 | 23.20 | 22.51 | 66,000 |
May 19, 2023 | 24.13 | 24.13 | 23.35 | 23.42 | 22.72 | 61,600 |
May 18, 2023 | 23.83 | 23.89 | 23.27 | 23.70 | 23.00 | 49,300 |
May 17, 2023 | 23.76 | 24.05 | 23.60 | 23.90 | 23.19 | 71,800 |
May 16, 2023 | 24.07 | 24.19 | 23.61 | 23.66 | 22.96 | 45,900 |
May 15, 2023 | 24.51 | 24.53 | 24.13 | 24.23 | 23.51 | 62,100 |
May 12, 2023 | 24.47 | 24.74 | 24.34 | 24.53 | 23.80 | 63,000 |
May 11, 2023 | 24.21 | 24.69 | 23.69 | 24.40 | 23.67 | 85,200 |
May 10, 2023 | 24.75 | 24.82 | 23.95 | 24.50 | 23.77 | 82,200 |
May 9, 2023 | 26.03 | 27.23 | 24.25 | 24.65 | 23.92 | 95,800 |
May 8, 2023 | 27.54 | 27.57 | 27.11 | 27.41 | 26.59 | 50,300 |
May 5, 2023 | 27.41 | 27.72 | 27.09 | 27.43 | 26.61 | 67,800 |
May 4, 2023 | 26.99 | 27.14 | 26.25 | 27.00 | 26.20 | 67,400 |
May 3, 2023 | 26.98 | 27.56 | 26.97 | 27.26 | 26.45 | 65,700 |
May 2, 2023 | 26.93 | 27.12 | 26.37 | 26.92 | 26.12 | 63,700 |
May 1, 2023 | 26.89 | 27.47 | 26.89 | 27.01 | 26.21 | 52,200 |
Apr 28, 2023 | 26.91 | 27.21 | 26.75 | 26.90 | 26.10 | 52,200 |
Apr 27, 2023 | 26.45 | 26.95 | 26.25 | 26.94 | 26.14 | 37,000 |
Apr 26, 2023 | 26.84 | 26.93 | 26.19 | 26.52 | 25.73 | 44,600 |
Related Tickers
THG The Hanover Insurance Group, Inc.
131.35
-0.96%
ALL-PI The Allstate Corporation
21.12
-1.65%
PRA ProAssurance Corporation
13.65
-2.29%
UVE Universal Insurance Holdings, Inc.
20.30
+0.20%
CNA CNA Financial Corporation
43.66
-1.29%
CNFR Conifer Holdings, Inc.
0.9660
+3.87%
ALL-PH The Allstate Corporation
21.99
-1.04%
SAFT Safety Insurance Group, Inc.
79.05
-3.23%
STC Stewart Information Services Corporation
61.64
-2.08%
CINF Cincinnati Financial Corporation
118.44
-1.23%