NYSE - Delayed Quote • USD
Rollins, Inc. (ROL)
At close: April 23 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 23, 2024 | 42.60 | 42.76 | 42.25 | 42.65 | 42.65 | 2,111,600 |
Apr 22, 2024 | 42.79 | 42.88 | 42.29 | 42.46 | 42.46 | 3,352,500 |
Apr 19, 2024 | 42.58 | 42.73 | 42.19 | 42.51 | 42.51 | 2,080,600 |
Apr 18, 2024 | 42.47 | 42.95 | 41.72 | 42.44 | 42.44 | 2,055,100 |
Apr 17, 2024 | 43.42 | 43.51 | 42.81 | 43.01 | 43.01 | 1,425,400 |
Apr 16, 2024 | 43.44 | 43.69 | 43.27 | 43.31 | 43.31 | 1,747,900 |
Apr 15, 2024 | 44.12 | 44.27 | 43.19 | 43.28 | 43.28 | 1,704,700 |
Apr 12, 2024 | 44.45 | 44.64 | 43.92 | 44.35 | 44.35 | 1,820,600 |
Apr 11, 2024 | 45.13 | 45.13 | 44.63 | 44.64 | 44.64 | 1,646,200 |
Apr 10, 2024 | 44.63 | 45.41 | 44.52 | 45.15 | 45.15 | 1,420,100 |
Apr 9, 2024 | 45.21 | 45.40 | 44.74 | 45.01 | 45.01 | 1,578,500 |
Apr 8, 2024 | 45.26 | 45.48 | 44.95 | 45.07 | 45.07 | 1,475,300 |
Apr 5, 2024 | 44.69 | 45.48 | 44.62 | 45.37 | 45.37 | 1,465,500 |
Apr 4, 2024 | 45.66 | 45.66 | 44.50 | 44.57 | 44.57 | 1,662,500 |
Apr 3, 2024 | 45.50 | 45.86 | 45.39 | 45.47 | 45.47 | 1,289,000 |
Apr 2, 2024 | 45.63 | 45.96 | 45.47 | 45.53 | 45.53 | 1,663,900 |
Apr 1, 2024 | 46.29 | 46.34 | 45.65 | 45.72 | 45.72 | 1,587,600 |
Mar 28, 2024 | 46.78 | 46.85 | 46.13 | 46.27 | 46.27 | 1,365,300 |
Mar 27, 2024 | 46.19 | 46.82 | 46.13 | 46.70 | 46.70 | 3,864,600 |
Mar 26, 2024 | 45.84 | 46.05 | 45.69 | 45.84 | 45.84 | 1,884,100 |
Mar 25, 2024 | 46.50 | 46.50 | 45.90 | 45.90 | 45.90 | 1,096,800 |
Mar 22, 2024 | 46.71 | 46.79 | 46.16 | 46.54 | 46.54 | 1,149,800 |
Mar 21, 2024 | 46.80 | 46.99 | 46.42 | 46.52 | 46.52 | 2,318,500 |
Mar 20, 2024 | 47.22 | 47.45 | 46.77 | 46.83 | 46.83 | 1,752,400 |
Mar 19, 2024 | 46.84 | 47.08 | 46.50 | 47.01 | 47.01 | 1,887,700 |
Mar 18, 2024 | 46.40 | 47.03 | 46.38 | 46.66 | 46.66 | 1,565,900 |
Mar 15, 2024 | 45.49 | 46.40 | 45.49 | 46.35 | 46.35 | 2,258,900 |
Mar 14, 2024 | 46.27 | 46.33 | 45.38 | 45.94 | 45.94 | 1,820,800 |
Mar 13, 2024 | 45.80 | 46.39 | 45.65 | 46.27 | 46.27 | 1,619,300 |
Mar 12, 2024 | 45.73 | 46.13 | 45.46 | 45.79 | 45.79 | 1,928,300 |
Mar 11, 2024 | 45.41 | 45.94 | 44.78 | 45.73 | 45.73 | 1,902,200 |
Mar 8, 2024 | 45.11 | 45.48 | 45.01 | 45.45 | 45.45 | 1,561,300 |
Mar 7, 2024 | 45.60 | 45.60 | 44.97 | 45.24 | 45.24 | 1,662,600 |
Mar 6, 2024 | 44.49 | 44.99 | 44.15 | 44.81 | 44.81 | 1,656,400 |
Mar 5, 2024 | 45.15 | 45.15 | 44.18 | 44.28 | 44.28 | 1,720,700 |
Mar 4, 2024 | 44.01 | 45.24 | 44.01 | 45.08 | 45.08 | 2,590,100 |
Mar 1, 2024 | 43.32 | 44.03 | 43.12 | 44.00 | 44.00 | 2,008,700 |
Feb 29, 2024 | 43.68 | 44.17 | 43.42 | 44.07 | 44.07 | 2,870,300 |
Feb 28, 2024 | 43.11 | 43.51 | 42.78 | 43.47 | 43.47 | 1,494,100 |
Feb 27, 2024 | 42.78 | 43.00 | 42.37 | 42.69 | 42.69 | 1,701,300 |
Feb 26, 2024 | 42.67 | 43.38 | 42.55 | 42.93 | 42.93 | 3,008,000 |
Feb 23, 2024 | 41.79 | 42.62 | 41.64 | 42.58 | 42.58 | 1,439,300 |
Feb 22, 2024 | 41.30 | 42.03 | 41.30 | 41.83 | 41.83 | 4,731,600 |
Feb 21, 2024 | 40.89 | 41.42 | 40.88 | 41.37 | 41.37 | 2,759,300 |
Feb 20, 2024 | 0.15 Dividend | |||||
Feb 20, 2024 | 40.88 | 41.55 | 40.76 | 40.95 | 40.95 | 4,560,000 |
Feb 16, 2024 | 41.71 | 41.99 | 40.41 | 41.05 | 40.90 | 3,789,200 |
Feb 15, 2024 | 42.10 | 42.79 | 41.33 | 41.72 | 41.57 | 5,222,300 |
Feb 14, 2024 | 43.98 | 44.41 | 43.78 | 44.25 | 44.09 | 2,541,300 |
Feb 13, 2024 | 43.46 | 44.00 | 43.33 | 43.85 | 43.69 | 2,582,700 |
Feb 12, 2024 | 43.42 | 43.64 | 43.12 | 43.57 | 43.41 | 1,849,000 |
Feb 9, 2024 | 43.76 | 44.12 | 43.20 | 43.48 | 43.32 | 1,921,300 |
Feb 8, 2024 | 44.11 | 44.34 | 43.69 | 43.73 | 43.57 | 2,406,000 |
Feb 7, 2024 | 44.14 | 44.30 | 43.62 | 44.20 | 44.04 | 1,600,300 |
Feb 6, 2024 | 43.59 | 44.10 | 43.59 | 44.01 | 43.85 | 1,230,600 |
Feb 5, 2024 | 43.89 | 43.95 | 43.29 | 43.52 | 43.36 | 1,263,600 |
Feb 2, 2024 | 44.12 | 44.31 | 43.70 | 44.02 | 43.86 | 1,134,400 |
Feb 1, 2024 | 43.24 | 44.25 | 42.78 | 44.24 | 44.08 | 1,269,000 |
Jan 31, 2024 | 43.57 | 43.74 | 43.13 | 43.31 | 43.15 | 1,902,800 |
Jan 30, 2024 | 43.31 | 43.69 | 43.00 | 43.55 | 43.39 | 1,478,100 |
Jan 29, 2024 | 43.23 | 43.34 | 42.88 | 43.25 | 43.09 | 1,699,400 |
Jan 26, 2024 | 43.11 | 43.32 | 42.75 | 43.23 | 43.07 | 1,499,300 |
Jan 25, 2024 | 43.41 | 43.41 | 42.48 | 43.01 | 42.85 | 2,617,800 |
Jan 24, 2024 | 44.22 | 44.24 | 43.28 | 43.29 | 43.13 | 2,254,600 |
Jan 23, 2024 | 44.08 | 44.27 | 43.91 | 44.22 | 44.06 | 1,044,500 |
Jan 22, 2024 | 44.20 | 44.43 | 43.94 | 44.08 | 43.92 | 994,500 |
Jan 19, 2024 | 43.92 | 44.14 | 43.47 | 44.13 | 43.97 | 1,176,200 |
Jan 18, 2024 | 43.37 | 43.78 | 43.33 | 43.72 | 43.56 | 952,600 |
Jan 17, 2024 | 43.50 | 43.78 | 43.34 | 43.37 | 43.21 | 1,723,200 |
Jan 16, 2024 | 43.56 | 43.81 | 43.51 | 43.68 | 43.52 | 1,398,700 |
Jan 12, 2024 | 43.99 | 44.21 | 43.70 | 43.75 | 43.59 | 1,350,000 |
Jan 11, 2024 | 43.37 | 43.93 | 43.34 | 43.85 | 43.69 | 1,348,200 |
Jan 10, 2024 | 42.97 | 43.30 | 42.94 | 43.29 | 43.13 | 1,575,000 |
Jan 9, 2024 | 42.76 | 43.11 | 42.60 | 43.06 | 42.90 | 1,045,100 |
Jan 8, 2024 | 42.80 | 42.98 | 42.59 | 42.87 | 42.71 | 1,365,900 |
Jan 5, 2024 | 42.58 | 42.88 | 42.53 | 42.70 | 42.54 | 1,810,800 |
Jan 4, 2024 | 42.37 | 42.89 | 42.30 | 42.79 | 42.63 | 1,959,600 |
Jan 3, 2024 | 43.31 | 43.35 | 42.24 | 42.24 | 42.09 | 1,790,000 |
Jan 2, 2024 | 43.56 | 43.73 | 43.04 | 43.27 | 43.11 | 1,743,000 |
Dec 29, 2023 | 43.85 | 43.98 | 43.64 | 43.67 | 43.51 | 1,322,400 |
Dec 28, 2023 | 43.85 | 43.86 | 43.44 | 43.77 | 43.61 | 3,541,000 |
Dec 27, 2023 | 43.10 | 43.70 | 43.03 | 43.64 | 43.48 | 1,492,700 |
Dec 26, 2023 | 42.92 | 43.42 | 42.92 | 43.27 | 43.11 | 1,189,500 |
Dec 22, 2023 | 42.96 | 43.07 | 42.71 | 42.98 | 42.82 | 1,089,600 |
Dec 21, 2023 | 42.40 | 42.82 | 42.22 | 42.81 | 42.65 | 1,622,400 |
Dec 20, 2023 | 42.25 | 43.02 | 42.07 | 42.34 | 42.19 | 1,320,800 |
Dec 19, 2023 | 42.61 | 42.82 | 42.44 | 42.52 | 42.36 | 1,616,000 |
Dec 18, 2023 | 42.38 | 42.84 | 42.25 | 42.64 | 42.48 | 1,327,000 |
Dec 15, 2023 | 42.35 | 42.72 | 41.83 | 42.15 | 42.00 | 4,866,500 |
Dec 14, 2023 | 43.88 | 43.91 | 42.42 | 42.74 | 42.58 | 2,829,400 |
Dec 13, 2023 | 42.25 | 43.50 | 42.16 | 43.47 | 43.31 | 2,287,100 |
Dec 12, 2023 | 41.72 | 42.07 | 41.46 | 42.05 | 41.90 | 1,237,800 |
Dec 11, 2023 | 41.44 | 41.86 | 41.44 | 41.63 | 41.48 | 2,155,700 |
Dec 8, 2023 | 41.41 | 41.61 | 41.28 | 41.43 | 41.28 | 1,412,700 |
Dec 7, 2023 | 41.31 | 41.46 | 40.95 | 41.36 | 41.21 | 1,685,300 |
Dec 6, 2023 | 41.18 | 41.52 | 41.10 | 41.35 | 41.20 | 1,972,400 |
Dec 5, 2023 | 41.11 | 41.12 | 40.77 | 40.99 | 40.84 | 974,900 |
Dec 4, 2023 | 40.87 | 41.37 | 40.87 | 41.13 | 40.98 | 1,421,300 |
Dec 1, 2023 | 40.76 | 40.97 | 40.50 | 40.91 | 40.76 | 1,496,800 |
Nov 30, 2023 | 40.14 | 40.78 | 39.94 | 40.74 | 40.59 | 3,993,900 |
Nov 29, 2023 | 39.94 | 40.22 | 39.72 | 40.19 | 40.04 | 2,065,700 |
Nov 28, 2023 | 40.16 | 40.43 | 39.95 | 39.97 | 39.82 | 2,297,200 |
Nov 27, 2023 | 40.08 | 40.46 | 39.87 | 40.27 | 40.12 | 1,495,300 |
Nov 24, 2023 | 39.86 | 40.28 | 39.62 | 40.13 | 39.98 | 781,900 |
Nov 22, 2023 | 40.00 | 40.33 | 39.91 | 40.02 | 39.87 | 4,002,200 |
Nov 21, 2023 | 39.76 | 40.33 | 39.74 | 40.08 | 39.93 | 1,815,000 |
Nov 20, 2023 | 39.38 | 39.89 | 39.20 | 39.77 | 39.62 | 1,345,500 |
Nov 17, 2023 | 39.78 | 39.83 | 39.21 | 39.44 | 39.30 | 1,886,900 |
Nov 16, 2023 | 39.12 | 39.72 | 39.03 | 39.64 | 39.50 | 1,668,100 |
Nov 15, 2023 | 39.57 | 39.59 | 38.95 | 39.03 | 38.89 | 1,694,200 |
Nov 14, 2023 | 39.13 | 39.61 | 38.89 | 39.48 | 39.34 | 3,910,900 |
Nov 13, 2023 | 38.29 | 38.75 | 38.23 | 38.73 | 38.59 | 1,217,100 |
Nov 10, 2023 | 38.00 | 38.42 | 37.81 | 38.40 | 38.26 | 1,552,200 |
Nov 9, 2023 | 0.15 Dividend | |||||
Nov 9, 2023 | 38.09 | 38.11 | 37.61 | 37.86 | 37.72 | 1,763,200 |
Nov 8, 2023 | 38.34 | 38.34 | 37.77 | 38.09 | 37.80 | 1,689,200 |
Nov 7, 2023 | 37.89 | 38.32 | 37.88 | 38.21 | 37.92 | 1,172,400 |
Nov 6, 2023 | 38.06 | 38.24 | 37.82 | 38.00 | 37.71 | 1,201,900 |
Nov 3, 2023 | 38.03 | 38.36 | 37.82 | 38.12 | 37.83 | 1,495,400 |
Nov 2, 2023 | 37.30 | 37.89 | 37.06 | 37.69 | 37.40 | 2,587,400 |
Nov 1, 2023 | 37.60 | 37.60 | 36.83 | 37.22 | 36.94 | 2,652,200 |
Oct 31, 2023 | 37.45 | 37.81 | 37.14 | 37.61 | 37.33 | 2,751,000 |
Oct 30, 2023 | 36.25 | 37.10 | 36.16 | 36.85 | 36.57 | 2,710,200 |
Oct 27, 2023 | 35.81 | 36.65 | 35.71 | 36.10 | 35.83 | 3,010,400 |
Oct 26, 2023 | 36.78 | 38.00 | 35.54 | 35.71 | 35.44 | 4,317,300 |
Oct 25, 2023 | 33.99 | 34.53 | 33.58 | 34.33 | 34.07 | 4,509,900 |
Oct 24, 2023 | 33.28 | 33.70 | 32.94 | 33.66 | 33.40 | 3,132,100 |
Oct 23, 2023 | 33.01 | 33.42 | 32.91 | 33.17 | 32.92 | 2,747,700 |
Oct 20, 2023 | 33.50 | 33.64 | 32.85 | 33.05 | 32.80 | 2,974,900 |
Oct 19, 2023 | 33.96 | 34.19 | 32.19 | 32.92 | 32.67 | 9,196,800 |
Oct 18, 2023 | 36.41 | 36.42 | 35.84 | 35.92 | 35.65 | 1,601,100 |
Oct 17, 2023 | 36.21 | 36.67 | 36.04 | 36.51 | 36.23 | 1,743,800 |
Oct 16, 2023 | 36.15 | 36.55 | 35.81 | 36.44 | 36.16 | 2,213,500 |
Oct 13, 2023 | 35.93 | 36.00 | 35.76 | 35.91 | 35.64 | 1,738,400 |
Oct 12, 2023 | 36.46 | 36.54 | 35.62 | 35.76 | 35.49 | 1,437,000 |
Oct 11, 2023 | 36.69 | 36.70 | 36.16 | 36.32 | 36.04 | 1,572,400 |
Oct 10, 2023 | 36.47 | 36.72 | 36.02 | 36.62 | 36.34 | 1,700,600 |
Oct 9, 2023 | 36.07 | 36.49 | 35.89 | 36.39 | 36.11 | 1,418,600 |
Oct 6, 2023 | 35.66 | 36.17 | 35.27 | 36.08 | 35.81 | 2,470,800 |
Oct 5, 2023 | 36.00 | 36.48 | 35.56 | 35.86 | 35.59 | 3,517,000 |
Oct 4, 2023 | 35.19 | 35.99 | 34.93 | 35.96 | 35.69 | 4,893,100 |
Oct 3, 2023 | 36.61 | 36.91 | 36.12 | 36.27 | 36.00 | 2,643,100 |
Oct 2, 2023 | 37.29 | 37.47 | 36.25 | 36.62 | 36.34 | 3,930,600 |
Sep 29, 2023 | 37.90 | 38.17 | 37.29 | 37.33 | 37.05 | 2,537,700 |
Sep 28, 2023 | 37.69 | 37.85 | 37.30 | 37.65 | 37.36 | 2,754,100 |
Sep 27, 2023 | 37.28 | 37.65 | 37.07 | 37.44 | 37.16 | 2,609,300 |
Sep 26, 2023 | 37.28 | 37.35 | 36.99 | 37.16 | 36.88 | 2,458,200 |
Sep 25, 2023 | 37.24 | 37.46 | 36.83 | 37.26 | 36.98 | 1,892,500 |
Sep 22, 2023 | 37.95 | 38.52 | 37.41 | 37.43 | 37.15 | 9,677,800 |
Sep 21, 2023 | 38.67 | 38.67 | 37.79 | 37.94 | 37.65 | 2,452,100 |
Sep 20, 2023 | 38.48 | 38.97 | 38.36 | 38.68 | 38.39 | 2,326,900 |
Sep 19, 2023 | 38.27 | 38.30 | 37.87 | 38.21 | 37.92 | 2,896,400 |
Sep 18, 2023 | 37.07 | 38.41 | 37.07 | 38.20 | 37.91 | 4,693,900 |
Sep 15, 2023 | 37.08 | 37.33 | 36.90 | 37.03 | 36.75 | 6,595,500 |
Sep 14, 2023 | 36.79 | 37.40 | 36.63 | 37.07 | 36.79 | 3,972,900 |
Sep 13, 2023 | 36.16 | 36.69 | 36.13 | 36.65 | 36.37 | 3,928,100 |
Sep 12, 2023 | 36.03 | 36.22 | 35.77 | 36.03 | 35.76 | 3,877,300 |
Sep 11, 2023 | 36.50 | 36.80 | 36.06 | 36.12 | 35.85 | 6,062,400 |
Sep 8, 2023 | 36.03 | 36.35 | 35.76 | 36.11 | 35.84 | 6,326,100 |
Sep 7, 2023 | 34.89 | 36.10 | 34.71 | 35.72 | 35.45 | 22,378,800 |
Sep 6, 2023 | 38.02 | 38.38 | 37.89 | 38.08 | 37.79 | 1,643,000 |
Sep 5, 2023 | 39.22 | 39.23 | 37.95 | 37.97 | 37.68 | 2,129,000 |
Sep 1, 2023 | 39.84 | 39.90 | 39.17 | 39.37 | 39.07 | 999,100 |
Aug 31, 2023 | 40.09 | 40.26 | 39.55 | 39.57 | 39.27 | 2,336,000 |
Aug 30, 2023 | 39.96 | 40.39 | 39.60 | 40.05 | 39.75 | 1,188,300 |
Aug 29, 2023 | 39.78 | 39.85 | 39.50 | 39.78 | 39.48 | 848,200 |
Aug 28, 2023 | 39.36 | 39.88 | 39.32 | 39.78 | 39.48 | 827,200 |
Aug 25, 2023 | 39.18 | 39.49 | 39.10 | 39.37 | 39.07 | 1,186,300 |
Aug 24, 2023 | 39.51 | 39.67 | 39.02 | 39.04 | 38.74 | 1,072,800 |
Aug 23, 2023 | 39.48 | 39.64 | 39.25 | 39.61 | 39.31 | 1,458,600 |
Aug 22, 2023 | 39.85 | 39.97 | 39.30 | 39.34 | 39.04 | 1,519,400 |
Aug 21, 2023 | 40.11 | 40.26 | 39.60 | 39.86 | 39.56 | 1,031,600 |
Aug 18, 2023 | 40.29 | 40.61 | 40.15 | 40.31 | 40.00 | 1,091,700 |
Aug 17, 2023 | 41.34 | 41.40 | 40.32 | 40.33 | 40.02 | 1,146,500 |
Aug 16, 2023 | 41.02 | 41.55 | 40.98 | 41.38 | 41.07 | 1,632,400 |
Aug 15, 2023 | 41.18 | 41.36 | 40.91 | 40.93 | 40.62 | 1,418,900 |
Aug 14, 2023 | 41.09 | 41.41 | 40.90 | 41.37 | 41.06 | 1,019,800 |
Aug 11, 2023 | 40.65 | 41.05 | 40.55 | 41.03 | 40.72 | 1,064,200 |
Aug 10, 2023 | 40.73 | 41.06 | 40.48 | 40.77 | 40.46 | 914,800 |
Aug 9, 2023 | 0.13 Dividend | |||||
Aug 9, 2023 | 40.37 | 40.94 | 40.37 | 40.76 | 40.45 | 1,034,100 |
Aug 8, 2023 | 40.44 | 40.54 | 40.02 | 40.45 | 40.01 | 1,222,400 |
Aug 7, 2023 | 40.32 | 40.49 | 40.01 | 40.42 | 39.98 | 848,200 |
Aug 4, 2023 | 40.90 | 40.90 | 40.21 | 40.28 | 39.85 | 1,044,300 |
Aug 3, 2023 | 41.10 | 41.19 | 40.53 | 40.69 | 40.25 | 1,388,300 |
Aug 2, 2023 | 40.63 | 41.49 | 40.40 | 41.30 | 40.86 | 1,892,700 |
Aug 1, 2023 | 40.79 | 41.04 | 40.46 | 40.63 | 40.19 | 1,316,100 |
Jul 31, 2023 | 40.79 | 40.96 | 40.13 | 40.83 | 40.39 | 1,948,200 |
Jul 28, 2023 | 41.14 | 41.24 | 40.30 | 40.63 | 40.19 | 2,456,300 |
Jul 27, 2023 | 44.11 | 44.27 | 40.77 | 40.82 | 40.38 | 4,083,600 |
Jul 26, 2023 | 44.60 | 44.87 | 44.43 | 44.80 | 44.32 | 1,878,400 |
Jul 25, 2023 | 44.54 | 45.04 | 44.52 | 44.83 | 44.35 | 1,062,900 |
Jul 24, 2023 | 44.62 | 44.85 | 44.49 | 44.75 | 44.27 | 1,338,400 |
Jul 21, 2023 | 44.49 | 44.79 | 44.37 | 44.52 | 44.04 | 1,564,900 |
Jul 20, 2023 | 44.35 | 44.38 | 43.75 | 44.37 | 43.89 | 1,151,200 |
Jul 19, 2023 | 44.46 | 44.70 | 44.03 | 44.36 | 43.88 | 1,142,500 |
Jul 18, 2023 | 44.50 | 44.66 | 44.20 | 44.48 | 44.00 | 1,471,500 |
Jul 17, 2023 | 44.43 | 44.83 | 44.34 | 44.59 | 44.11 | 968,600 |
Jul 14, 2023 | 44.06 | 44.57 | 43.89 | 44.54 | 44.06 | 1,108,400 |
Jul 13, 2023 | 43.95 | 44.16 | 43.66 | 44.03 | 43.56 | 1,160,000 |
Jul 12, 2023 | 43.90 | 44.15 | 43.46 | 43.92 | 43.45 | 1,486,500 |
Jul 11, 2023 | 43.23 | 43.75 | 42.96 | 43.70 | 43.23 | 1,394,200 |
Jul 10, 2023 | 43.23 | 43.63 | 43.18 | 43.28 | 42.81 | 1,323,000 |
Jul 7, 2023 | 43.21 | 43.47 | 42.92 | 43.16 | 42.70 | 1,691,400 |
Jul 6, 2023 | 42.89 | 43.74 | 42.85 | 43.48 | 43.01 | 1,871,900 |
Jul 5, 2023 | 42.71 | 43.07 | 42.40 | 43.02 | 42.56 | 1,558,000 |
Jul 3, 2023 | 42.55 | 42.74 | 42.01 | 42.32 | 41.86 | 835,500 |
Jun 30, 2023 | 42.62 | 42.95 | 42.50 | 42.83 | 42.37 | 1,397,500 |
Jun 29, 2023 | 42.34 | 42.59 | 42.13 | 42.50 | 42.04 | 868,400 |
Jun 28, 2023 | 42.38 | 42.51 | 42.16 | 42.37 | 41.91 | 1,035,800 |
Jun 27, 2023 | 41.81 | 42.32 | 41.74 | 42.29 | 41.83 | 1,143,700 |
Jun 26, 2023 | 41.51 | 41.85 | 41.31 | 41.67 | 41.22 | 1,090,000 |
Jun 23, 2023 | 41.60 | 41.92 | 41.38 | 41.39 | 40.94 | 1,894,000 |
Jun 22, 2023 | 41.25 | 41.69 | 41.07 | 41.60 | 41.15 | 816,300 |
Jun 21, 2023 | 40.93 | 41.29 | 40.40 | 41.22 | 40.78 | 1,066,600 |
Jun 20, 2023 | 41.00 | 41.15 | 40.70 | 40.91 | 40.47 | 1,515,300 |
Jun 16, 2023 | 41.65 | 41.89 | 40.94 | 41.09 | 40.65 | 2,401,200 |
Jun 15, 2023 | 40.99 | 41.76 | 40.69 | 41.64 | 41.19 | 1,594,200 |
Jun 14, 2023 | 40.71 | 40.95 | 40.56 | 40.89 | 40.45 | 1,347,700 |
Jun 13, 2023 | 40.96 | 41.02 | 40.77 | 40.89 | 40.45 | 1,062,200 |
Jun 12, 2023 | 40.90 | 41.00 | 40.29 | 40.96 | 40.52 | 1,138,300 |
Jun 9, 2023 | 41.04 | 41.15 | 40.67 | 40.80 | 40.36 | 1,403,700 |
Jun 8, 2023 | 41.06 | 41.52 | 40.99 | 41.11 | 40.67 | 1,945,700 |
Jun 7, 2023 | 41.23 | 41.51 | 41.07 | 41.15 | 40.71 | 1,565,200 |
Jun 6, 2023 | 41.15 | 41.42 | 40.96 | 41.39 | 40.94 | 1,593,600 |
Jun 5, 2023 | 40.72 | 41.19 | 40.71 | 41.17 | 40.73 | 1,433,000 |
Jun 2, 2023 | 40.22 | 40.74 | 40.16 | 40.63 | 40.19 | 1,342,800 |
Jun 1, 2023 | 39.86 | 40.28 | 39.48 | 40.22 | 39.79 | 1,882,000 |
May 31, 2023 | 39.51 | 39.72 | 38.91 | 39.32 | 38.90 | 7,846,200 |
May 30, 2023 | 39.32 | 39.58 | 39.20 | 39.42 | 39.00 | 1,389,300 |
May 26, 2023 | 39.43 | 39.67 | 39.24 | 39.33 | 38.91 | 1,210,000 |
May 25, 2023 | 39.75 | 39.78 | 39.39 | 39.44 | 39.02 | 1,297,400 |
May 24, 2023 | 40.02 | 40.14 | 39.71 | 39.90 | 39.47 | 1,560,200 |
May 23, 2023 | 40.47 | 40.50 | 39.64 | 39.84 | 39.41 | 1,722,400 |
May 22, 2023 | 40.95 | 41.17 | 40.53 | 40.69 | 40.25 | 1,331,700 |
May 19, 2023 | 41.27 | 41.41 | 41.03 | 41.05 | 40.61 | 1,253,800 |
May 18, 2023 | 41.60 | 41.65 | 40.83 | 41.16 | 40.72 | 1,566,800 |
May 17, 2023 | 42.13 | 42.29 | 41.36 | 41.66 | 41.21 | 1,392,200 |
May 16, 2023 | 42.18 | 42.22 | 41.71 | 41.98 | 41.53 | 1,343,900 |
May 15, 2023 | 42.48 | 42.57 | 41.90 | 42.33 | 41.87 | 1,573,600 |
May 12, 2023 | 42.56 | 42.82 | 42.35 | 42.58 | 42.12 | 1,092,600 |
May 11, 2023 | 42.28 | 42.43 | 41.98 | 42.40 | 41.94 | 1,271,400 |
May 10, 2023 | 41.69 | 42.44 | 41.66 | 42.27 | 41.81 | 1,350,000 |
May 9, 2023 | 0.13 Dividend | |||||
May 9, 2023 | 41.67 | 42.00 | 41.53 | 41.57 | 41.12 | 1,173,100 |
May 8, 2023 | 41.69 | 41.88 | 41.50 | 41.67 | 41.09 | 1,067,100 |
May 5, 2023 | 41.82 | 42.14 | 41.47 | 41.77 | 41.19 | 1,163,600 |
May 4, 2023 | 41.62 | 42.02 | 41.39 | 41.84 | 41.26 | 881,800 |
May 3, 2023 | 41.88 | 42.26 | 41.59 | 41.65 | 41.07 | 1,040,600 |
May 2, 2023 | 41.27 | 42.07 | 41.18 | 41.81 | 41.23 | 1,700,600 |
May 1, 2023 | 42.23 | 42.24 | 41.16 | 41.27 | 40.70 | 2,734,200 |
Apr 28, 2023 | 42.00 | 42.59 | 41.80 | 42.25 | 41.66 | 2,049,900 |
Apr 27, 2023 | 39.84 | 41.91 | 39.78 | 41.60 | 41.02 | 2,647,600 |
Apr 26, 2023 | 39.21 | 39.55 | 39.21 | 39.32 | 38.78 | 1,324,000 |
Apr 25, 2023 | 39.87 | 39.95 | 39.55 | 39.72 | 39.17 | 1,355,400 |
Apr 24, 2023 | 39.72 | 39.98 | 39.70 | 39.91 | 39.36 | 1,266,700 |
Related Tickers
CSV Carriage Services, Inc.
25.18
+1.00%
MCW Mister Car Wash, Inc.
7.03
+2.78%
HRB H&R Block, Inc.
47.65
+0.78%
SCI Service Corporation International
70.98
+2.06%
FTDR Frontdoor, Inc.
31.05
+0.75%
BFAM Bright Horizons Family Solutions Inc.
107.62
+1.65%
BYD.TO Boyd Group Services Inc.
267.08
-1.75%
MED Medifast, Inc.
33.42
+2.52%
49U.F Musti Group Oyj
24.05
-0.62%
1161.HK Water Oasis Group Limited
1.340
+0.75%