NYSE - Delayed Quote • USD
CBIZ, Inc. (CBZ)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 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 26, 2024 | 75.43 | 75.61 | 72.67 | 72.76 | 72.76 | 321,100 |
Apr 25, 2024 | 75.75 | 78.33 | 73.43 | 75.53 | 75.53 | 698,100 |
Apr 24, 2024 | 77.78 | 78.47 | 77.46 | 78.33 | 78.33 | 281,000 |
Apr 23, 2024 | 76.00 | 78.23 | 76.00 | 78.07 | 78.07 | 243,000 |
Apr 22, 2024 | 75.30 | 76.90 | 74.85 | 76.03 | 76.03 | 237,400 |
Apr 19, 2024 | 74.12 | 75.09 | 74.12 | 74.92 | 74.92 | 187,800 |
Apr 18, 2024 | 73.56 | 74.90 | 73.20 | 74.22 | 74.22 | 255,300 |
Apr 17, 2024 | 75.40 | 75.62 | 73.29 | 73.69 | 73.69 | 367,600 |
Apr 16, 2024 | 74.13 | 75.16 | 73.44 | 74.75 | 74.75 | 279,000 |
Apr 15, 2024 | 74.35 | 75.03 | 73.90 | 74.50 | 74.50 | 368,100 |
Apr 12, 2024 | 73.89 | 74.95 | 73.89 | 74.01 | 74.01 | 237,500 |
Apr 11, 2024 | 74.48 | 74.69 | 73.66 | 74.33 | 74.33 | 235,600 |
Apr 10, 2024 | 75.62 | 75.62 | 74.21 | 74.48 | 74.48 | 245,500 |
Apr 9, 2024 | 77.43 | 77.54 | 76.39 | 76.98 | 76.98 | 282,800 |
Apr 8, 2024 | 76.07 | 77.23 | 75.77 | 77.20 | 77.20 | 288,200 |
Apr 5, 2024 | 75.39 | 76.40 | 75.39 | 75.78 | 75.78 | 161,600 |
Apr 4, 2024 | 77.24 | 77.43 | 75.38 | 75.60 | 75.60 | 175,200 |
Apr 3, 2024 | 76.19 | 76.86 | 75.88 | 76.54 | 76.54 | 277,100 |
Apr 2, 2024 | 76.99 | 77.34 | 76.44 | 76.50 | 76.50 | 282,000 |
Apr 1, 2024 | 78.48 | 78.71 | 77.52 | 77.86 | 77.86 | 291,300 |
Mar 28, 2024 | 78.05 | 79.55 | 77.72 | 78.50 | 78.50 | 395,700 |
Mar 27, 2024 | 78.59 | 78.91 | 77.30 | 78.05 | 78.05 | 342,100 |
Mar 26, 2024 | 78.02 | 78.43 | 77.78 | 78.05 | 78.05 | 319,100 |
Mar 25, 2024 | 77.52 | 77.93 | 77.10 | 77.82 | 77.82 | 183,900 |
Mar 22, 2024 | 78.36 | 78.42 | 77.28 | 77.39 | 77.39 | 240,200 |
Mar 21, 2024 | 76.98 | 78.53 | 76.78 | 78.11 | 78.11 | 259,400 |
Mar 20, 2024 | 77.19 | 77.21 | 76.36 | 76.68 | 76.68 | 294,000 |
Mar 19, 2024 | 76.00 | 77.20 | 75.26 | 77.03 | 77.03 | 487,300 |
Mar 18, 2024 | 75.38 | 76.37 | 75.07 | 76.00 | 76.00 | 503,500 |
Mar 15, 2024 | 74.26 | 75.21 | 74.19 | 75.18 | 75.18 | 955,000 |
Mar 14, 2024 | 73.96 | 74.66 | 73.86 | 74.57 | 74.57 | 460,400 |
Mar 13, 2024 | 74.60 | 75.08 | 73.47 | 73.83 | 73.83 | 503,600 |
Mar 12, 2024 | 74.55 | 75.37 | 74.19 | 74.73 | 74.73 | 317,900 |
Mar 11, 2024 | 76.16 | 76.16 | 74.25 | 74.29 | 74.29 | 344,100 |
Mar 8, 2024 | 76.73 | 77.37 | 76.47 | 76.60 | 76.60 | 271,900 |
Mar 7, 2024 | 75.90 | 76.41 | 75.47 | 76.15 | 76.15 | 318,600 |
Mar 6, 2024 | 76.11 | 76.27 | 74.79 | 75.23 | 75.23 | 286,700 |
Mar 5, 2024 | 77.08 | 77.91 | 75.24 | 75.56 | 75.56 | 377,400 |
Mar 4, 2024 | 75.79 | 77.87 | 75.56 | 77.20 | 77.20 | 278,600 |
Mar 1, 2024 | 75.32 | 76.37 | 74.88 | 75.89 | 75.89 | 397,500 |
Feb 29, 2024 | 75.52 | 75.81 | 74.49 | 75.53 | 75.53 | 240,400 |
Feb 28, 2024 | 76.22 | 76.69 | 75.03 | 75.28 | 75.28 | 282,400 |
Feb 27, 2024 | 75.73 | 76.44 | 75.49 | 76.22 | 76.22 | 234,700 |
Feb 26, 2024 | 75.50 | 75.90 | 75.40 | 75.65 | 75.65 | 205,100 |
Feb 23, 2024 | 74.99 | 75.83 | 74.87 | 75.47 | 75.47 | 405,400 |
Feb 22, 2024 | 72.94 | 75.07 | 72.94 | 74.80 | 74.80 | 701,500 |
Feb 21, 2024 | 72.26 | 72.91 | 72.18 | 72.72 | 72.72 | 353,000 |
Feb 20, 2024 | 70.65 | 72.61 | 70.65 | 72.35 | 72.35 | 303,500 |
Feb 16, 2024 | 70.59 | 73.98 | 70.15 | 71.55 | 71.55 | 672,900 |
Feb 15, 2024 | 65.77 | 70.36 | 65.57 | 70.35 | 70.35 | 606,300 |
Feb 14, 2024 | 64.06 | 64.79 | 63.60 | 64.73 | 64.73 | 507,300 |
Feb 13, 2024 | 65.68 | 65.76 | 63.07 | 63.35 | 63.35 | 266,900 |
Feb 12, 2024 | 66.13 | 66.85 | 66.12 | 66.46 | 66.46 | 185,900 |
Feb 9, 2024 | 65.45 | 66.23 | 65.26 | 66.07 | 66.07 | 192,900 |
Feb 8, 2024 | 64.88 | 65.90 | 64.69 | 65.13 | 65.13 | 334,500 |
Feb 7, 2024 | 65.24 | 65.94 | 64.94 | 65.14 | 65.14 | 240,100 |
Feb 6, 2024 | 63.84 | 65.48 | 63.84 | 65.24 | 65.24 | 308,400 |
Feb 5, 2024 | 63.86 | 64.25 | 63.32 | 63.95 | 63.95 | 157,400 |
Feb 2, 2024 | 64.15 | 64.57 | 64.02 | 64.11 | 64.11 | 124,100 |
Feb 1, 2024 | 63.78 | 64.69 | 63.58 | 64.69 | 64.69 | 200,100 |
Jan 31, 2024 | 65.79 | 65.79 | 63.54 | 63.66 | 63.66 | 251,600 |
Jan 30, 2024 | 65.43 | 66.15 | 65.38 | 65.60 | 65.60 | 600,700 |
Jan 29, 2024 | 64.93 | 65.69 | 64.91 | 65.51 | 65.51 | 151,800 |
Jan 26, 2024 | 65.07 | 65.44 | 64.87 | 65.13 | 65.13 | 250,100 |
Jan 25, 2024 | 65.40 | 65.46 | 64.44 | 64.60 | 64.60 | 183,400 |
Jan 24, 2024 | 65.39 | 65.39 | 64.63 | 64.84 | 64.84 | 157,000 |
Jan 23, 2024 | 65.32 | 65.49 | 64.59 | 64.81 | 64.81 | 187,700 |
Jan 22, 2024 | 63.97 | 64.96 | 63.94 | 64.90 | 64.90 | 257,800 |
Jan 19, 2024 | 63.06 | 63.58 | 62.63 | 63.45 | 63.45 | 282,300 |
Jan 18, 2024 | 62.95 | 62.95 | 62.10 | 62.84 | 62.84 | 193,600 |
Jan 17, 2024 | 62.31 | 62.90 | 62.31 | 62.69 | 62.69 | 167,400 |
Jan 16, 2024 | 62.68 | 63.38 | 62.68 | 62.80 | 62.80 | 237,600 |
Jan 12, 2024 | 62.75 | 63.20 | 62.42 | 63.09 | 63.09 | 219,900 |
Jan 11, 2024 | 62.17 | 62.78 | 61.77 | 62.20 | 62.20 | 358,300 |
Jan 10, 2024 | 61.22 | 62.38 | 61.15 | 62.23 | 62.23 | 358,000 |
Jan 9, 2024 | 60.89 | 61.41 | 60.64 | 61.38 | 61.38 | 188,800 |
Jan 8, 2024 | 60.81 | 61.50 | 60.66 | 61.44 | 61.44 | 197,400 |
Jan 5, 2024 | 60.74 | 61.29 | 60.59 | 60.70 | 60.70 | 291,000 |
Jan 4, 2024 | 61.00 | 61.42 | 60.90 | 61.05 | 61.05 | 169,300 |
Jan 3, 2024 | 61.57 | 61.72 | 60.76 | 60.87 | 60.87 | 321,100 |
Jan 2, 2024 | 61.72 | 62.60 | 61.42 | 61.88 | 61.88 | 314,200 |
Dec 29, 2023 | 62.39 | 62.79 | 62.39 | 62.59 | 62.59 | 177,000 |
Dec 28, 2023 | 62.69 | 63.12 | 62.56 | 62.60 | 62.60 | 118,300 |
Dec 27, 2023 | 62.45 | 62.93 | 62.21 | 62.76 | 62.76 | 185,300 |
Dec 26, 2023 | 62.67 | 63.00 | 62.30 | 62.53 | 62.53 | 136,700 |
Dec 22, 2023 | 62.45 | 62.99 | 62.20 | 62.65 | 62.65 | 329,700 |
Dec 21, 2023 | 62.16 | 62.42 | 62.01 | 62.07 | 62.07 | 352,500 |
Dec 20, 2023 | 61.80 | 62.52 | 61.50 | 61.79 | 61.79 | 320,600 |
Dec 19, 2023 | 61.85 | 62.21 | 61.71 | 61.82 | 61.82 | 361,100 |
Dec 18, 2023 | 61.70 | 62.27 | 61.30 | 61.67 | 61.67 | 344,200 |
Dec 15, 2023 | 61.32 | 61.55 | 60.53 | 61.30 | 61.30 | 523,700 |
Dec 14, 2023 | 61.20 | 61.43 | 60.48 | 61.19 | 61.19 | 305,100 |
Dec 13, 2023 | 59.24 | 60.63 | 59.05 | 60.29 | 60.29 | 232,700 |
Dec 12, 2023 | 58.70 | 59.19 | 57.79 | 59.07 | 59.07 | 130,300 |
Dec 11, 2023 | 58.41 | 58.95 | 58.09 | 58.46 | 58.46 | 171,900 |
Dec 8, 2023 | 57.68 | 58.22 | 57.44 | 58.22 | 58.22 | 178,700 |
Dec 7, 2023 | 58.15 | 58.25 | 57.58 | 57.84 | 57.84 | 150,300 |
Dec 6, 2023 | 59.00 | 59.68 | 58.01 | 58.05 | 58.05 | 165,400 |
Dec 5, 2023 | 59.26 | 59.26 | 58.25 | 58.72 | 58.72 | 191,300 |
Dec 4, 2023 | 58.30 | 59.27 | 58.30 | 59.25 | 59.25 | 174,900 |
Dec 1, 2023 | 57.71 | 58.47 | 57.45 | 58.43 | 58.43 | 216,100 |
Nov 30, 2023 | 57.31 | 57.98 | 57.20 | 57.89 | 57.89 | 244,100 |
Nov 29, 2023 | 57.98 | 58.10 | 57.02 | 57.24 | 57.24 | 144,800 |
Nov 28, 2023 | 58.02 | 58.30 | 57.69 | 57.70 | 57.70 | 157,100 |
Nov 27, 2023 | 58.05 | 58.86 | 58.00 | 58.14 | 58.14 | 150,000 |
Nov 24, 2023 | 58.10 | 58.45 | 57.90 | 58.35 | 58.35 | 31,700 |
Nov 22, 2023 | 58.06 | 58.45 | 57.70 | 58.11 | 58.11 | 93,300 |
Nov 21, 2023 | 57.91 | 58.27 | 57.69 | 57.75 | 57.75 | 119,100 |
Nov 20, 2023 | 57.30 | 58.05 | 57.14 | 58.05 | 58.05 | 185,800 |
Nov 17, 2023 | 57.29 | 57.87 | 57.17 | 57.48 | 57.48 | 219,800 |
Nov 16, 2023 | 56.91 | 57.23 | 56.64 | 57.06 | 57.06 | 202,900 |
Nov 15, 2023 | 57.93 | 58.47 | 56.89 | 56.95 | 56.95 | 207,100 |
Nov 14, 2023 | 57.11 | 58.14 | 57.07 | 58.11 | 58.11 | 236,900 |
Nov 13, 2023 | 56.00 | 56.84 | 56.00 | 56.65 | 56.65 | 118,800 |
Nov 10, 2023 | 56.08 | 56.86 | 56.00 | 56.30 | 56.30 | 157,700 |
Nov 9, 2023 | 56.14 | 56.57 | 55.89 | 55.96 | 55.96 | 166,500 |
Nov 8, 2023 | 55.52 | 55.97 | 55.25 | 55.86 | 55.86 | 179,500 |
Nov 7, 2023 | 55.02 | 55.72 | 54.88 | 55.66 | 55.66 | 136,800 |
Nov 6, 2023 | 54.74 | 55.37 | 54.43 | 55.23 | 55.23 | 183,300 |
Nov 3, 2023 | 54.58 | 55.34 | 54.46 | 54.85 | 54.85 | 202,300 |
Nov 2, 2023 | 53.37 | 54.35 | 53.37 | 53.88 | 53.88 | 240,300 |
Nov 1, 2023 | 51.77 | 53.23 | 51.16 | 53.11 | 53.11 | 267,800 |
Oct 31, 2023 | 51.74 | 52.16 | 51.50 | 51.96 | 51.96 | 223,600 |
Oct 30, 2023 | 51.50 | 51.65 | 50.64 | 51.44 | 51.44 | 334,900 |
Oct 27, 2023 | 50.68 | 50.89 | 49.15 | 50.14 | 50.14 | 399,900 |
Oct 26, 2023 | 51.90 | 52.54 | 50.10 | 50.86 | 50.86 | 364,000 |
Oct 25, 2023 | 50.52 | 51.15 | 50.52 | 50.81 | 50.81 | 175,200 |
Oct 24, 2023 | 51.30 | 51.39 | 50.36 | 50.95 | 50.95 | 269,100 |
Oct 23, 2023 | 51.68 | 51.76 | 51.00 | 51.01 | 51.01 | 237,400 |
Oct 20, 2023 | 52.86 | 52.89 | 51.58 | 51.59 | 51.59 | 239,800 |
Oct 19, 2023 | 53.21 | 53.37 | 52.64 | 52.75 | 52.75 | 202,900 |
Oct 18, 2023 | 53.73 | 54.02 | 53.20 | 53.21 | 53.21 | 187,100 |
Oct 17, 2023 | 53.84 | 54.44 | 53.84 | 54.05 | 54.05 | 178,300 |
Oct 16, 2023 | 54.27 | 54.41 | 53.77 | 53.93 | 53.93 | 155,100 |
Oct 13, 2023 | 54.39 | 54.60 | 53.62 | 53.83 | 53.83 | 171,800 |
Oct 12, 2023 | 54.74 | 54.74 | 53.95 | 54.29 | 54.29 | 202,700 |
Oct 11, 2023 | 54.43 | 54.95 | 54.22 | 54.44 | 54.44 | 161,400 |
Oct 10, 2023 | 54.59 | 54.95 | 54.37 | 54.38 | 54.38 | 164,200 |
Oct 9, 2023 | 53.65 | 54.48 | 53.65 | 54.20 | 54.20 | 201,900 |
Oct 6, 2023 | 52.49 | 54.32 | 52.49 | 53.86 | 53.86 | 258,000 |
Oct 5, 2023 | 52.41 | 53.12 | 52.41 | 52.51 | 52.51 | 181,300 |
Oct 4, 2023 | 51.59 | 52.58 | 51.58 | 52.39 | 52.39 | 191,800 |
Oct 3, 2023 | 51.19 | 51.95 | 51.19 | 51.44 | 51.44 | 242,600 |
Oct 2, 2023 | 51.64 | 51.87 | 51.07 | 51.30 | 51.30 | 161,600 |
Sep 29, 2023 | 52.84 | 53.22 | 51.50 | 51.90 | 51.90 | 220,800 |
Sep 28, 2023 | 52.50 | 53.16 | 52.48 | 52.67 | 52.67 | 152,200 |
Sep 27, 2023 | 52.46 | 52.93 | 52.27 | 52.41 | 52.41 | 269,400 |
Sep 26, 2023 | 51.97 | 52.51 | 51.97 | 52.13 | 52.13 | 192,300 |
Sep 25, 2023 | 52.07 | 52.36 | 51.81 | 52.07 | 52.07 | 337,500 |
Sep 22, 2023 | 52.66 | 53.11 | 52.15 | 52.16 | 52.16 | 232,300 |
Sep 21, 2023 | 53.63 | 53.63 | 52.54 | 52.57 | 52.57 | 184,600 |
Sep 20, 2023 | 54.00 | 54.56 | 53.71 | 54.07 | 54.07 | 261,800 |
Sep 19, 2023 | 54.03 | 54.44 | 53.70 | 53.71 | 53.71 | 126,100 |
Sep 18, 2023 | 53.86 | 54.82 | 53.86 | 54.16 | 54.16 | 114,800 |
Sep 15, 2023 | 54.78 | 54.78 | 53.68 | 53.74 | 53.74 | 448,500 |
Sep 14, 2023 | 54.36 | 55.25 | 54.09 | 54.77 | 54.77 | 204,600 |
Sep 13, 2023 | 54.24 | 54.84 | 53.94 | 54.00 | 54.00 | 231,500 |
Sep 12, 2023 | 53.62 | 54.35 | 53.62 | 54.09 | 54.09 | 189,400 |
Sep 11, 2023 | 53.61 | 54.40 | 53.59 | 53.72 | 53.72 | 164,400 |
Sep 8, 2023 | 53.14 | 54.18 | 52.93 | 53.33 | 53.33 | 261,600 |
Sep 7, 2023 | 53.77 | 54.21 | 53.08 | 53.11 | 53.11 | 183,700 |
Sep 6, 2023 | 53.53 | 53.93 | 52.61 | 53.71 | 53.71 | 295,400 |
Sep 5, 2023 | 54.94 | 55.40 | 53.63 | 53.72 | 53.72 | 325,200 |
Sep 1, 2023 | 56.32 | 56.80 | 56.11 | 56.55 | 56.55 | 147,400 |
Aug 31, 2023 | 56.69 | 56.69 | 56.04 | 56.11 | 56.11 | 166,100 |
Aug 30, 2023 | 55.63 | 56.96 | 55.33 | 56.72 | 56.72 | 237,300 |
Aug 29, 2023 | 55.23 | 55.96 | 55.18 | 55.55 | 55.55 | 141,500 |
Aug 28, 2023 | 54.85 | 55.42 | 54.67 | 55.30 | 55.30 | 135,900 |
Aug 25, 2023 | 53.92 | 55.01 | 53.62 | 54.70 | 54.70 | 222,600 |
Aug 24, 2023 | 53.86 | 54.26 | 53.50 | 53.53 | 53.53 | 178,700 |
Aug 23, 2023 | 53.91 | 54.38 | 53.52 | 54.08 | 54.08 | 223,000 |
Aug 22, 2023 | 53.55 | 54.04 | 53.50 | 53.80 | 53.80 | 243,500 |
Aug 21, 2023 | 53.45 | 53.67 | 53.20 | 53.52 | 53.52 | 133,300 |
Aug 18, 2023 | 53.40 | 54.00 | 53.40 | 53.43 | 53.43 | 115,500 |
Aug 17, 2023 | 55.12 | 55.42 | 53.59 | 53.63 | 53.63 | 138,400 |
Aug 16, 2023 | 54.68 | 55.63 | 54.57 | 55.23 | 55.23 | 191,900 |
Aug 15, 2023 | 55.48 | 55.85 | 54.51 | 54.54 | 54.54 | 209,000 |
Aug 14, 2023 | 54.79 | 55.80 | 54.35 | 55.79 | 55.79 | 202,900 |
Aug 11, 2023 | 54.39 | 55.07 | 54.39 | 54.77 | 54.77 | 169,600 |
Aug 10, 2023 | 54.28 | 54.69 | 54.09 | 54.36 | 54.36 | 99,000 |
Aug 9, 2023 | 54.10 | 54.50 | 53.76 | 54.49 | 54.49 | 110,000 |
Aug 8, 2023 | 54.84 | 54.84 | 53.55 | 53.90 | 53.90 | 164,800 |
Aug 7, 2023 | 54.66 | 55.26 | 54.66 | 55.18 | 55.18 | 125,700 |
Aug 4, 2023 | 54.77 | 55.28 | 54.41 | 54.54 | 54.54 | 172,500 |
Aug 3, 2023 | 54.17 | 54.80 | 53.71 | 54.74 | 54.74 | 219,400 |
Aug 2, 2023 | 54.04 | 54.79 | 54.04 | 54.17 | 54.17 | 215,700 |
Aug 1, 2023 | 52.72 | 54.36 | 52.49 | 54.23 | 54.23 | 289,700 |
Jul 31, 2023 | 52.38 | 52.92 | 52.20 | 52.89 | 52.89 | 283,900 |
Jul 28, 2023 | 51.81 | 52.48 | 51.46 | 52.33 | 52.33 | 339,500 |
Jul 27, 2023 | 52.09 | 53.47 | 50.10 | 51.45 | 51.45 | 756,500 |
Jul 26, 2023 | 53.71 | 54.13 | 53.39 | 53.50 | 53.50 | 172,000 |
Jul 25, 2023 | 53.95 | 54.17 | 53.78 | 53.89 | 53.89 | 215,900 |
Jul 24, 2023 | 53.99 | 54.15 | 53.66 | 54.07 | 54.07 | 86,500 |
Jul 21, 2023 | 54.55 | 54.72 | 53.66 | 53.74 | 53.74 | 355,900 |
Jul 20, 2023 | 54.50 | 54.50 | 53.80 | 54.22 | 54.22 | 113,000 |
Jul 19, 2023 | 55.00 | 55.16 | 54.47 | 54.61 | 54.61 | 177,600 |
Jul 18, 2023 | 54.11 | 54.88 | 54.11 | 54.77 | 54.77 | 120,200 |
Jul 17, 2023 | 53.43 | 54.42 | 53.43 | 54.03 | 54.03 | 197,700 |
Jul 14, 2023 | 53.15 | 53.62 | 52.63 | 53.31 | 53.31 | 189,600 |
Jul 13, 2023 | 52.75 | 53.47 | 52.75 | 53.24 | 53.24 | 370,000 |
Jul 12, 2023 | 54.42 | 54.51 | 52.65 | 52.75 | 52.75 | 284,800 |
Jul 11, 2023 | 54.18 | 54.25 | 53.45 | 53.94 | 53.94 | 189,400 |
Jul 10, 2023 | 53.18 | 54.33 | 53.18 | 53.90 | 53.90 | 174,500 |
Jul 7, 2023 | 52.90 | 53.86 | 52.90 | 53.32 | 53.32 | 199,200 |
Jul 6, 2023 | 53.35 | 53.43 | 53.00 | 53.10 | 53.10 | 150,600 |
Jul 5, 2023 | 53.45 | 53.74 | 53.13 | 53.53 | 53.53 | 169,200 |
Jul 3, 2023 | 53.31 | 53.83 | 52.82 | 53.66 | 53.66 | 101,400 |
Jun 30, 2023 | 53.23 | 53.43 | 52.95 | 53.28 | 53.28 | 203,200 |
Jun 29, 2023 | 52.53 | 53.32 | 52.53 | 53.00 | 53.00 | 144,400 |
Jun 28, 2023 | 52.71 | 52.77 | 52.06 | 52.60 | 52.60 | 160,200 |
Jun 27, 2023 | 52.59 | 53.17 | 52.54 | 52.74 | 52.74 | 146,800 |
Jun 26, 2023 | 52.68 | 52.95 | 51.77 | 52.59 | 52.59 | 227,000 |
Jun 23, 2023 | 54.19 | 54.60 | 52.76 | 52.84 | 52.84 | 532,500 |
Jun 22, 2023 | 54.28 | 54.61 | 54.15 | 54.61 | 54.61 | 138,600 |
Jun 21, 2023 | 53.60 | 54.47 | 53.42 | 54.21 | 54.21 | 202,100 |
Jun 20, 2023 | 53.50 | 54.02 | 53.47 | 53.62 | 53.62 | 185,700 |
Jun 16, 2023 | 54.07 | 54.09 | 53.55 | 53.67 | 53.67 | 309,700 |
Jun 15, 2023 | 53.48 | 53.87 | 53.36 | 53.69 | 53.69 | 337,200 |
Jun 14, 2023 | 54.07 | 54.42 | 53.33 | 53.54 | 53.54 | 207,400 |
Jun 13, 2023 | 52.94 | 54.20 | 52.73 | 54.09 | 54.09 | 255,700 |
Jun 12, 2023 | 53.01 | 53.33 | 52.85 | 52.96 | 52.96 | 286,600 |
Jun 9, 2023 | 53.07 | 53.26 | 52.49 | 52.89 | 52.89 | 213,400 |
Jun 8, 2023 | 53.36 | 53.65 | 53.06 | 53.09 | 53.09 | 191,100 |
Jun 7, 2023 | 52.78 | 53.77 | 52.61 | 53.56 | 53.56 | 314,000 |
Jun 6, 2023 | 52.37 | 52.98 | 52.37 | 52.66 | 52.66 | 227,000 |
Jun 5, 2023 | 52.55 | 52.99 | 51.81 | 52.30 | 52.30 | 216,100 |
Jun 2, 2023 | 51.45 | 52.87 | 51.45 | 52.84 | 52.84 | 355,600 |
Jun 1, 2023 | 50.66 | 51.15 | 50.30 | 51.04 | 51.04 | 240,900 |
May 31, 2023 | 50.28 | 50.55 | 49.96 | 50.42 | 50.42 | 298,200 |
May 30, 2023 | 50.39 | 50.46 | 49.99 | 50.28 | 50.28 | 122,000 |
May 26, 2023 | 50.24 | 50.50 | 49.97 | 50.16 | 50.16 | 140,100 |
May 25, 2023 | 50.00 | 50.27 | 49.70 | 50.13 | 50.13 | 197,700 |
May 24, 2023 | 50.54 | 50.55 | 50.04 | 50.08 | 50.08 | 149,200 |
May 23, 2023 | 50.46 | 50.99 | 50.21 | 50.60 | 50.60 | 192,200 |
May 22, 2023 | 50.55 | 50.86 | 50.26 | 50.62 | 50.62 | 136,300 |
May 19, 2023 | 50.56 | 50.87 | 50.28 | 50.42 | 50.42 | 119,100 |
May 18, 2023 | 50.33 | 50.37 | 49.77 | 50.20 | 50.20 | 163,500 |
May 17, 2023 | 49.90 | 50.58 | 49.73 | 50.50 | 50.50 | 178,300 |
May 16, 2023 | 49.64 | 49.76 | 49.20 | 49.58 | 49.58 | 119,300 |
May 15, 2023 | 49.83 | 50.27 | 49.63 | 49.64 | 49.64 | 147,900 |
May 12, 2023 | 49.85 | 50.18 | 49.60 | 49.79 | 49.79 | 110,000 |
May 11, 2023 | 49.31 | 49.71 | 49.13 | 49.71 | 49.71 | 124,600 |
May 10, 2023 | 49.65 | 50.25 | 49.31 | 49.65 | 49.65 | 141,700 |
May 9, 2023 | 50.29 | 50.29 | 49.64 | 49.64 | 49.64 | 157,000 |
May 8, 2023 | 50.07 | 50.77 | 50.00 | 50.32 | 50.32 | 231,000 |
May 5, 2023 | 49.96 | 50.55 | 49.70 | 50.04 | 50.04 | 221,100 |
May 4, 2023 | 51.17 | 51.39 | 49.46 | 49.55 | 49.55 | 233,900 |
May 3, 2023 | 51.60 | 52.23 | 51.49 | 51.60 | 51.60 | 227,800 |
May 2, 2023 | 51.64 | 51.64 | 50.54 | 51.23 | 51.23 | 240,300 |
May 1, 2023 | 52.48 | 52.89 | 51.80 | 51.92 | 51.92 | 219,200 |
Apr 28, 2023 | 52.61 | 53.47 | 52.61 | 52.69 | 52.69 | 225,600 |
Apr 27, 2023 | 52.28 | 53.18 | 50.96 | 52.72 | 52.72 | 307,200 |
Related Tickers
AZZ AZZ Inc.
71.49
-2.39%
VVI Viad Corp
35.13
+1.47%
TDCX TDCX Inc.
7.06
-0.84%
MMS Maximus, Inc.
80.43
-0.25%
ABM ABM Industries Incorporated
44.04
-0.65%
FA First Advantage Corporation
16.41
-0.36%
RELX RELX PLC
41.61
+1.19%
RTO Rentokil Initial plc
26.23
+0.61%
CVEO Civeo Corporation
25.00
-3.21%
RBA RB Global, Inc.
73.18
-0.20%