At close: December 20 at 1:31:14 PM EST
Currency in CAD 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 |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 26.56 | 26.60 | 26.56 | 26.60 | 26.60 | 4,100 |
| Dec 19, 2024 | 26.70 | 26.70 | 26.50 | 26.60 | 26.60 | 800 |
| Dec 18, 2024 | 26.64 | 27.12 | 26.34 | 26.34 | 26.34 | 7,200 |
| Dec 17, 2024 | 26.71 | 26.99 | 26.47 | 26.70 | 26.70 | 8,100 |
| Dec 16, 2024 | 27.04 | 27.04 | 27.00 | 27.00 | 27.00 | 200 |
| Dec 13, 2024 | 27.08 | 27.25 | 26.80 | 27.25 | 27.25 | 900 |
| Dec 12, 2024 | 27.13 | 27.50 | 27.13 | 27.50 | 27.50 | 31,200 |
| Dec 11, 2024 | 27.37 | 27.55 | 27.37 | 27.50 | 27.50 | 5,000 |
| Dec 10, 2024 | 27.93 | 27.99 | 27.80 | 27.82 | 27.82 | 1,300 |
| Dec 9, 2024 | 28.49 | 28.50 | 28.38 | 28.38 | 28.38 | 7,400 |
| Dec 6, 2024 | 28.00 | 28.45 | 27.99 | 28.45 | 28.45 | 11,600 |
| Dec 5, 2024 | 27.25 | 28.40 | 27.25 | 27.80 | 27.80 | 1,700 |
| Dec 4, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 600 |
| Dec 3, 2024 | 27.75 | 28.11 | 27.23 | 27.29 | 27.29 | 1,800 |
| Dec 2, 2024 | 27.10 | 27.31 | 27.10 | 27.30 | 27.30 | 800 |
| Nov 29, 2024 | 27.25 | 27.50 | 27.24 | 27.25 | 27.25 | 2,600 |
| Nov 28, 2024 | 27.15 | 27.16 | 27.15 | 27.16 | 27.16 | 600 |
| Nov 27, 2024 | 27.21 | 27.28 | 26.94 | 26.94 | 26.94 | 4,900 |
| Nov 26, 2024 | 27.21 | 27.36 | 27.07 | 27.20 | 27.20 | 4,400 |
| Nov 25, 2024 | 27.70 | 27.79 | 27.01 | 27.21 | 27.21 | 1,900 |
| Nov 22, 2024 | 27.51 | 27.69 | 27.51 | 27.60 | 27.60 | 4,600 |
| Nov 21, 2024 | 27.59 | 27.66 | 27.55 | 27.59 | 27.59 | 2,800 |
| Nov 20, 2024 | 27.34 | 27.60 | 27.33 | 27.60 | 27.60 | 7,200 |
| Nov 19, 2024 | 27.25 | 27.55 | 27.25 | 27.55 | 27.55 | 2,500 |
| Nov 18, 2024 | 27.02 | 27.62 | 27.02 | 27.62 | 27.62 | 1,900 |
| Nov 15, 2024 | 27.17 | 27.60 | 27.17 | 27.59 | 27.59 | 1,500 |
| Nov 14, 2024 | 27.02 | 27.47 | 27.01 | 27.47 | 27.47 | 600 |
| Nov 13, 2024 | 28.00 | 28.01 | 27.47 | 27.49 | 27.49 | 6,800 |
| Nov 12, 2024 | 28.03 | 28.03 | 27.65 | 27.65 | 27.65 | 3,600 |
| Nov 11, 2024 | 28.50 | 28.51 | 28.04 | 28.04 | 28.04 | 1,300 |
| Nov 8, 2024 | 28.01 | 28.43 | 27.60 | 28.43 | 28.43 | 9,700 |
| Nov 7, 2024 | 28.70 | 28.70 | 28.00 | 28.00 | 28.00 | 7,200 |
| Nov 6, 2024 | 29.18 | 29.18 | 28.69 | 28.84 | 28.84 | 1,700 |
| Nov 5, 2024 | 29.00 | 29.19 | 28.83 | 29.19 | 29.19 | 15,300 |
| Nov 4, 2024 | 29.98 | 29.98 | 29.00 | 29.00 | 29.00 | 2,600 |
| Nov 1, 2024 | 29.20 | 29.27 | 29.20 | 29.27 | 29.27 | 200 |
| Oct 31, 2024 | 29.14 | 29.20 | 29.14 | 29.20 | 29.20 | 900 |
| Oct 30, 2024 | 28.51 | 29.01 | 28.51 | 29.01 | 29.01 | 1,500 |
| Oct 29, 2024 | 28.31 | 28.54 | 28.30 | 28.34 | 28.34 | 10,200 |
| Oct 28, 2024 | 28.31 | 28.50 | 28.30 | 28.35 | 28.35 | 2,300 |
| Oct 25, 2024 | 28.71 | 28.71 | 28.31 | 28.60 | 28.60 | 600 |
| Oct 24, 2024 | 28.85 | 28.85 | 28.66 | 28.71 | 28.71 | 1,400 |
| Oct 23, 2024 | 29.74 | 29.74 | 28.42 | 28.71 | 28.71 | 1,900 |
| Oct 22, 2024 | 28.01 | 28.37 | 28.01 | 28.10 | 28.10 | 7,500 |
| Oct 21, 2024 | 28.03 | 28.50 | 28.01 | 28.01 | 28.01 | 2,600 |
| Oct 18, 2024 | 28.01 | 28.31 | 28.01 | 28.31 | 28.31 | 1,400 |
| Oct 17, 2024 | 27.91 | 28.06 | 27.91 | 27.95 | 27.95 | 12,600 |
| Oct 16, 2024 | 28.19 | 28.19 | 27.92 | 27.92 | 27.92 | 3,400 |
| Oct 15, 2024 | 28.01 | 28.01 | 27.93 | 28.00 | 28.00 | 1,000 |
| Oct 11, 2024 | 29.74 | 29.74 | 27.91 | 28.00 | 28.00 | 3,900 |
| Oct 10, 2024 | 28.15 | 28.15 | 28.00 | 28.15 | 28.15 | 8,800 |
| Oct 9, 2024 | 27.99 | 28.19 | 27.90 | 28.10 | 28.10 | 6,600 |
| Oct 8, 2024 | 28.25 | 28.25 | 27.90 | 28.22 | 28.22 | 2,100 |
| Oct 7, 2024 | 28.53 | 28.53 | 28.00 | 28.25 | 28.25 | 2,400 |
| Oct 4, 2024 | 28.00 | 28.52 | 27.91 | 28.52 | 28.52 | 18,700 |
| Oct 3, 2024 | 28.38 | 28.50 | 28.18 | 28.20 | 28.20 | 16,200 |
| Oct 2, 2024 | 28.40 | 28.49 | 28.00 | 28.25 | 28.25 | 1,600 |
| Oct 1, 2024 | 28.90 | 28.90 | 28.50 | 28.50 | 28.50 | 4,900 |
| Sep 30, 2024 | 29.00 | 29.00 | 28.90 | 28.91 | 28.91 | 5,200 |
| Sep 27, 2024 | 0.23 Dividend | |||||
| Sep 27, 2024 | 28.90 | 29.02 | 28.90 | 29.00 | 29.00 | 4,400 |
| Sep 26, 2024 | 28.51 | 29.00 | 28.51 | 28.78 | 28.55 | 3,700 |
| Sep 25, 2024 | 29.56 | 29.56 | 28.51 | 28.76 | 28.53 | 33,200 |
| Sep 24, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.36 | - |
| Sep 23, 2024 | 28.53 | 29.75 | 28.53 | 29.60 | 29.36 | 3,500 |
| Sep 20, 2024 | 29.83 | 29.86 | 29.40 | 29.40 | 29.17 | 4,700 |
| Sep 19, 2024 | 29.67 | 29.91 | 29.67 | 29.90 | 29.66 | 10,000 |
| Sep 18, 2024 | 30.00 | 30.00 | 29.86 | 29.86 | 29.62 | 700 |
| Sep 17, 2024 | 29.64 | 30.00 | 29.57 | 30.00 | 29.76 | 11,300 |
| Sep 16, 2024 | 29.76 | 29.76 | 29.37 | 29.58 | 29.34 | 4,800 |
| Sep 13, 2024 | 28.50 | 29.00 | 28.50 | 29.00 | 28.77 | 4,100 |
| Sep 12, 2024 | 28.75 | 29.05 | 28.50 | 28.50 | 28.27 | 13,400 |
| Sep 11, 2024 | 28.77 | 28.77 | 28.50 | 28.50 | 28.27 | 4,500 |
| Sep 10, 2024 | 28.24 | 28.86 | 28.24 | 28.75 | 28.52 | 2,800 |
| Sep 9, 2024 | 28.50 | 28.65 | 28.26 | 28.50 | 28.27 | 8,500 |
| Sep 6, 2024 | 27.98 | 28.27 | 27.98 | 28.27 | 28.04 | 3,500 |
| Sep 5, 2024 | 28.00 | 28.50 | 27.65 | 28.50 | 28.27 | 1,400 |
| Sep 4, 2024 | 27.44 | 28.38 | 27.44 | 28.30 | 28.07 | 31,000 |
| Sep 3, 2024 | 27.41 | 27.87 | 27.25 | 27.25 | 27.03 | 1,500 |
| Aug 30, 2024 | 26.72 | 27.25 | 26.71 | 27.21 | 26.99 | 6,400 |
| Aug 29, 2024 | 26.72 | 26.90 | 26.48 | 26.48 | 26.27 | 1,400 |
| Aug 28, 2024 | 26.80 | 26.90 | 26.68 | 26.90 | 26.69 | 900 |
| Aug 27, 2024 | 27.10 | 27.10 | 26.81 | 26.81 | 26.60 | 600 |
| Aug 26, 2024 | 26.30 | 27.25 | 26.30 | 27.25 | 27.03 | 1,900 |
| Aug 23, 2024 | 27.10 | 27.50 | 27.08 | 27.25 | 27.03 | 7,900 |
| Aug 22, 2024 | 27.21 | 27.21 | 27.06 | 27.06 | 26.84 | 8,500 |
| Aug 21, 2024 | 27.00 | 27.28 | 27.00 | 27.21 | 26.99 | 1,400 |
| Aug 20, 2024 | 27.57 | 27.57 | 27.20 | 27.21 | 26.99 | 600 |
| Aug 19, 2024 | 27.20 | 27.50 | 27.18 | 27.30 | 27.08 | 4,600 |
| Aug 16, 2024 | 27.01 | 27.40 | 27.01 | 27.40 | 27.18 | 500 |
| Aug 15, 2024 | 27.46 | 27.46 | 26.86 | 27.14 | 26.92 | 1,000 |
| Aug 14, 2024 | 27.00 | 27.30 | 26.86 | 26.86 | 26.65 | 5,400 |
| Aug 13, 2024 | 27.00 | 27.02 | 27.00 | 27.02 | 26.80 | 300 |
| Aug 12, 2024 | 26.82 | 26.82 | 26.53 | 26.70 | 26.49 | 900 |
| Aug 9, 2024 | 27.17 | 27.49 | 27.10 | 27.10 | 26.88 | 600 |
| Aug 8, 2024 | 26.01 | 28.50 | 26.01 | 27.50 | 27.28 | 8,500 |
| Aug 7, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.41 | - |
| Aug 6, 2024 | 25.50 | 25.65 | 25.50 | 25.61 | 25.41 | 2,300 |
| Aug 2, 2024 | 25.60 | 25.65 | 25.60 | 25.60 | 25.40 | 4,000 |
| Aug 1, 2024 | 25.51 | 25.56 | 25.51 | 25.56 | 25.36 | 65,200 |
| Jul 31, 2024 | 25.51 | 25.75 | 25.51 | 25.54 | 25.34 | 1,600 |
| Jul 30, 2024 | 25.85 | 25.85 | 25.52 | 25.75 | 25.54 | 12,800 |
| Jul 29, 2024 | 25.60 | 25.82 | 25.60 | 25.75 | 25.54 | 28,400 |
| Jul 26, 2024 | 25.50 | 25.77 | 25.13 | 25.77 | 25.56 | 600 |
| Jul 25, 2024 | 25.70 | 25.85 | 25.70 | 25.75 | 25.54 | 800 |
| Jul 24, 2024 | 25.70 | 25.84 | 25.55 | 25.70 | 25.49 | 2,000 |
| Jul 23, 2024 | 25.80 | 25.85 | 25.55 | 25.60 | 25.40 | 10,200 |
| Jul 22, 2024 | 25.82 | 25.84 | 25.80 | 25.84 | 25.63 | 900 |
| Jul 19, 2024 | 26.00 | 26.00 | 25.75 | 25.99 | 25.78 | 1,100 |
| Jul 18, 2024 | 25.99 | 26.14 | 25.99 | 26.00 | 25.79 | 800 |
| Jul 17, 2024 | 25.52 | 26.15 | 25.52 | 26.14 | 25.93 | 1,000 |
| Jul 16, 2024 | 26.03 | 26.03 | 25.62 | 25.62 | 25.42 | 300 |
| Jul 15, 2024 | 25.44 | 25.81 | 25.40 | 25.50 | 25.30 | 7,700 |
| Jul 12, 2024 | 26.76 | 26.76 | 25.81 | 25.81 | 25.60 | 4,600 |
| Jul 11, 2024 | 25.75 | 26.33 | 25.50 | 25.82 | 25.61 | 7,500 |
| Jul 10, 2024 | 25.80 | 25.80 | 25.60 | 25.77 | 25.56 | 11,600 |
| Jul 9, 2024 | 25.78 | 25.85 | 25.78 | 25.85 | 25.64 | 400 |
| Jul 8, 2024 | 25.97 | 26.10 | 25.75 | 25.90 | 25.69 | 2,600 |
| Jul 5, 2024 | 26.72 | 26.72 | 25.91 | 26.01 | 25.80 | 1,800 |
| Jul 4, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.45 | - |
| Jul 3, 2024 | 25.75 | 25.75 | 25.64 | 25.65 | 25.45 | 5,500 |
| Jul 2, 2024 | 25.82 | 25.82 | 25.71 | 25.80 | 25.59 | 700 |
| Jun 28, 2024 | 0.23 Dividend | |||||
| Jun 28, 2024 | 25.86 | 25.86 | 25.80 | 25.82 | 25.61 | 2,200 |
| Jun 27, 2024 | 26.20 | 26.20 | 25.81 | 25.81 | 25.38 | 1,200 |
| Jun 26, 2024 | 27.53 | 27.53 | 26.48 | 26.48 | 26.03 | 2,400 |
| Jun 25, 2024 | 28.00 | 28.00 | 27.34 | 27.42 | 26.96 | 2,600 |
| Jun 24, 2024 | 26.46 | 28.02 | 26.46 | 28.02 | 27.55 | 2,700 |
| Jun 21, 2024 | 27.00 | 27.00 | 26.03 | 26.56 | 26.11 | 7,100 |
| Jun 20, 2024 | 26.39 | 26.43 | 25.78 | 25.81 | 25.38 | 4,100 |
| Jun 19, 2024 | 26.49 | 26.85 | 26.49 | 26.51 | 26.06 | 6,100 |
| Jun 18, 2024 | 24.28 | 26.25 | 24.28 | 25.50 | 25.07 | 14,500 |
| Jun 17, 2024 | 25.70 | 25.70 | 25.65 | 25.66 | 25.23 | 2,600 |
| Jun 14, 2024 | 25.73 | 25.73 | 25.60 | 25.64 | 25.21 | 1,700 |
| Jun 13, 2024 | 25.50 | 25.61 | 25.50 | 25.60 | 25.17 | 1,000 |
| Jun 12, 2024 | 25.50 | 26.09 | 25.14 | 26.02 | 25.58 | 3,200 |
| Jun 11, 2024 | 25.91 | 26.00 | 25.33 | 25.33 | 24.90 | 25,200 |
| Jun 10, 2024 | 25.84 | 26.09 | 25.84 | 25.89 | 25.45 | 1,500 |
| Jun 7, 2024 | 25.81 | 25.81 | 25.80 | 25.80 | 25.37 | 600 |
| Jun 6, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.38 | 400 |
| Jun 5, 2024 | 25.31 | 26.07 | 25.31 | 26.06 | 25.62 | 500 |
| Jun 4, 2024 | 25.05 | 25.06 | 25.03 | 25.05 | 24.63 | 1,200 |
| Jun 3, 2024 | 25.84 | 25.85 | 25.00 | 25.00 | 24.58 | 3,900 |
| May 31, 2024 | 25.86 | 26.00 | 25.85 | 26.00 | 25.56 | 900 |
| May 30, 2024 | 25.86 | 26.00 | 25.85 | 26.00 | 25.56 | 1,400 |
| May 29, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.76 | 700 |
| May 28, 2024 | 25.86 | 26.56 | 25.76 | 26.20 | 25.76 | 1,800 |
| May 27, 2024 | 26.08 | 26.08 | 25.99 | 26.00 | 25.56 | 5,400 |
| May 24, 2024 | 26.23 | 26.23 | 26.20 | 26.20 | 25.76 | 2,700 |
| May 23, 2024 | 26.13 | 26.23 | 26.00 | 26.23 | 25.79 | 2,900 |
| May 22, 2024 | 26.00 | 26.27 | 25.80 | 26.12 | 25.68 | 17,300 |
| May 21, 2024 | 25.90 | 26.00 | 25.78 | 25.87 | 25.43 | 1,600 |
| May 17, 2024 | 26.13 | 26.32 | 25.99 | 26.11 | 25.67 | 3,400 |
| May 16, 2024 | 27.20 | 27.44 | 26.15 | 26.30 | 25.86 | 3,000 |
| May 15, 2024 | 25.62 | 25.95 | 25.53 | 25.56 | 25.13 | 5,000 |
| May 14, 2024 | 26.12 | 26.12 | 25.78 | 25.95 | 25.51 | 600 |
| May 13, 2024 | 25.40 | 25.54 | 25.32 | 25.50 | 25.07 | 2,900 |
| May 10, 2024 | 25.45 | 25.62 | 25.34 | 25.34 | 24.91 | 1,700 |
| May 9, 2024 | 25.85 | 26.00 | 25.62 | 25.62 | 25.19 | 1,600 |
| May 8, 2024 | 26.52 | 26.53 | 25.49 | 25.75 | 25.32 | 16,200 |
| May 7, 2024 | 25.99 | 26.30 | 25.99 | 26.00 | 25.56 | 9,400 |
| May 6, 2024 | 26.00 | 26.00 | 25.75 | 25.76 | 25.33 | 3,300 |
| May 3, 2024 | 26.03 | 26.18 | 25.80 | 25.80 | 25.37 | 1,300 |
| May 2, 2024 | 25.74 | 25.80 | 25.67 | 25.80 | 25.37 | 2,100 |
| May 1, 2024 | 26.93 | 27.00 | 26.01 | 26.01 | 25.57 | 4,300 |
| Apr 30, 2024 | 26.59 | 26.65 | 26.51 | 26.51 | 26.06 | 1,500 |
| Apr 29, 2024 | 27.17 | 27.79 | 26.58 | 26.58 | 26.13 | 1,200 |
| Apr 26, 2024 | 25.57 | 26.80 | 25.55 | 26.75 | 26.30 | 32,800 |
| Apr 25, 2024 | 26.31 | 26.60 | 26.30 | 26.30 | 25.86 | 2,500 |
| Apr 24, 2024 | 25.99 | 26.60 | 25.99 | 26.60 | 26.15 | 2,100 |
| Apr 23, 2024 | 26.54 | 26.54 | 25.65 | 25.65 | 25.22 | 2,400 |
| Apr 22, 2024 | 27.21 | 27.47 | 26.43 | 26.43 | 25.99 | 6,300 |
| Apr 19, 2024 | 27.50 | 28.00 | 27.00 | 27.00 | 26.55 | 2,200 |
| Apr 18, 2024 | 27.00 | 27.01 | 27.00 | 27.01 | 26.56 | 3,700 |
| Apr 17, 2024 | 27.00 | 27.03 | 27.00 | 27.00 | 26.55 | 1,000 |
| Apr 16, 2024 | 26.72 | 27.01 | 26.72 | 27.01 | 26.56 | 800 |
| Apr 15, 2024 | 27.32 | 27.32 | 26.66 | 27.23 | 26.77 | 4,000 |
| Apr 12, 2024 | 27.00 | 27.30 | 27.00 | 27.30 | 26.84 | 900 |
| Apr 11, 2024 | 28.48 | 28.48 | 27.50 | 27.50 | 27.04 | 23,300 |
| Apr 10, 2024 | 28.50 | 28.65 | 27.88 | 27.88 | 27.41 | 3,400 |
| Apr 9, 2024 | 28.42 | 28.65 | 28.42 | 28.50 | 28.02 | 2,100 |
| Apr 8, 2024 | 27.96 | 28.44 | 27.96 | 28.44 | 27.96 | 600 |
| Apr 5, 2024 | 27.42 | 28.06 | 27.42 | 27.92 | 27.45 | 3,700 |
| Apr 4, 2024 | 27.32 | 27.50 | 27.30 | 27.50 | 27.04 | 1,500 |
| Apr 3, 2024 | 27.40 | 27.48 | 27.06 | 27.48 | 27.02 | 1,100 |
| Apr 2, 2024 | 26.60 | 27.49 | 26.60 | 27.49 | 27.03 | 8,000 |
| Apr 1, 2024 | 27.46 | 27.46 | 26.99 | 27.26 | 26.80 | 1,400 |
| Mar 28, 2024 | 27.45 | 27.69 | 27.43 | 27.69 | 27.22 | 400 |
| Mar 27, 2024 | 0.23 Dividend | |||||
| Mar 27, 2024 | 27.45 | 27.75 | 27.43 | 27.45 | 26.99 | 4,400 |
| Mar 26, 2024 | 27.73 | 27.74 | 27.31 | 27.51 | 26.82 | 2,800 |
| Mar 25, 2024 | 27.44 | 27.78 | 27.44 | 27.78 | 27.08 | 6,600 |
| Mar 22, 2024 | 27.25 | 27.25 | 27.10 | 27.16 | 26.48 | 11,500 |
| Mar 21, 2024 | 27.04 | 27.30 | 27.00 | 27.14 | 26.46 | 9,300 |
| Mar 20, 2024 | 25.99 | 27.20 | 25.98 | 27.05 | 26.37 | 13,300 |
| Mar 19, 2024 | 25.93 | 26.00 | 25.72 | 25.95 | 25.30 | 10,400 |
| Mar 18, 2024 | 25.61 | 25.75 | 25.60 | 25.60 | 24.96 | 1,700 |
| Mar 15, 2024 | 25.73 | 25.77 | 25.61 | 25.61 | 24.97 | 8,800 |
| Mar 14, 2024 | 25.17 | 25.72 | 25.17 | 25.72 | 25.08 | 9,200 |
| Mar 13, 2024 | 25.02 | 26.12 | 25.02 | 25.89 | 25.24 | 45,100 |
| Mar 12, 2024 | 23.70 | 24.20 | 23.50 | 24.20 | 23.59 | 8,100 |
| Mar 11, 2024 | 23.40 | 23.75 | 23.35 | 23.60 | 23.01 | 13,400 |
| Mar 8, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 22.72 | 100 |
| Mar 7, 2024 | 23.75 | 23.75 | 23.39 | 23.75 | 23.16 | 5,900 |
| Mar 6, 2024 | 23.09 | 23.73 | 23.09 | 23.73 | 23.14 | 800 |
| Mar 5, 2024 | 22.49 | 22.88 | 22.49 | 22.88 | 22.31 | 2,300 |
| Mar 4, 2024 | 22.83 | 22.83 | 22.67 | 22.67 | 22.11 | 1,300 |
| Mar 1, 2024 | 22.63 | 22.83 | 22.50 | 22.83 | 22.26 | 2,700 |
| Feb 29, 2024 | 22.72 | 22.77 | 22.63 | 22.77 | 22.20 | 900 |
| Feb 28, 2024 | 22.31 | 22.72 | 22.30 | 22.72 | 22.15 | 800 |
| Feb 27, 2024 | 22.83 | 22.83 | 22.20 | 22.36 | 21.80 | 3,800 |
| Feb 26, 2024 | 23.94 | 23.94 | 22.64 | 22.69 | 22.12 | 2,200 |
| Feb 23, 2024 | 23.00 | 23.58 | 23.00 | 23.24 | 22.66 | 1,000 |
| Feb 22, 2024 | 23.32 | 23.32 | 23.01 | 23.10 | 22.52 | 1,300 |
| Feb 21, 2024 | 23.01 | 23.75 | 22.99 | 23.75 | 23.16 | 52,500 |
| Feb 20, 2024 | 23.00 | 23.12 | 23.00 | 23.12 | 22.54 | 5,300 |
| Feb 16, 2024 | 23.27 | 23.38 | 23.15 | 23.30 | 22.72 | 1,900 |
| Feb 15, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.46 | 100 |
| Feb 14, 2024 | 23.05 | 23.75 | 22.88 | 23.75 | 23.16 | 9,300 |
| Feb 13, 2024 | 22.58 | 23.39 | 22.58 | 23.03 | 22.45 | 2,100 |
| Feb 12, 2024 | 22.86 | 23.59 | 22.86 | 23.38 | 22.79 | 3,800 |
| Feb 9, 2024 | 23.52 | 23.77 | 22.87 | 22.90 | 22.33 | 3,900 |
| Feb 8, 2024 | 23.76 | 23.80 | 23.75 | 23.76 | 23.16 | 1,800 |
| Feb 7, 2024 | 23.79 | 23.79 | 23.76 | 23.76 | 23.16 | 2,100 |
| Feb 6, 2024 | 24.40 | 24.50 | 23.85 | 23.85 | 23.25 | 3,200 |
| Feb 5, 2024 | 24.20 | 24.44 | 24.19 | 24.38 | 23.77 | 1,100 |
| Feb 2, 2024 | 24.15 | 24.16 | 24.00 | 24.01 | 23.41 | 4,600 |
| Feb 1, 2024 | 24.00 | 24.18 | 24.00 | 24.15 | 23.55 | 700 |
| Jan 31, 2024 | 24.02 | 24.40 | 24.02 | 24.40 | 23.79 | 500 |
| Jan 30, 2024 | 24.02 | 24.49 | 24.00 | 24.39 | 23.78 | 19,200 |
| Jan 29, 2024 | 24.02 | 24.25 | 24.00 | 24.11 | 23.51 | 4,200 |
| Jan 26, 2024 | 24.00 | 24.09 | 24.00 | 24.00 | 23.40 | 700 |
| Jan 25, 2024 | 24.40 | 24.41 | 24.00 | 24.00 | 23.40 | 5,200 |
| Jan 24, 2024 | 23.70 | 24.61 | 23.70 | 24.61 | 23.99 | 5,300 |
| Jan 23, 2024 | 23.35 | 23.79 | 23.35 | 23.79 | 23.19 | 2,300 |
| Jan 22, 2024 | 23.00 | 23.35 | 23.00 | 23.35 | 22.77 | 5,700 |
| Jan 19, 2024 | 22.93 | 23.32 | 22.93 | 23.15 | 22.57 | 1,800 |
| Jan 18, 2024 | 22.75 | 23.15 | 22.75 | 23.15 | 22.57 | 3,300 |
| Jan 17, 2024 | 22.02 | 22.97 | 22.02 | 22.97 | 22.39 | 2,400 |
| Jan 16, 2024 | 23.26 | 23.48 | 23.00 | 23.44 | 22.85 | 1,800 |
| Jan 15, 2024 | 23.52 | 23.70 | 23.49 | 23.49 | 22.90 | 1,100 |
| Jan 12, 2024 | 22.03 | 23.30 | 22.03 | 23.30 | 22.72 | 700 |
| Jan 11, 2024 | 23.47 | 23.47 | 23.04 | 23.30 | 22.72 | 900 |
| Jan 10, 2024 | 22.78 | 23.00 | 22.77 | 23.00 | 22.42 | 1,800 |
| Jan 9, 2024 | 23.22 | 23.41 | 22.90 | 23.21 | 22.63 | 1,700 |
| Jan 8, 2024 | 23.54 | 23.54 | 22.64 | 23.22 | 22.64 | 7,500 |
| Jan 5, 2024 | 22.01 | 22.71 | 22.01 | 22.36 | 21.80 | 3,400 |
| Jan 4, 2024 | 22.01 | 22.15 | 22.00 | 22.01 | 21.46 | 3,100 |
| Jan 3, 2024 | 22.47 | 22.48 | 22.00 | 22.04 | 21.49 | 3,600 |
| Jan 2, 2024 | 22.05 | 22.50 | 22.01 | 22.50 | 21.94 | 5,700 |
| Dec 29, 2023 | 21.76 | 22.18 | 21.76 | 22.18 | 21.62 | 800 |
| Dec 28, 2023 | 0.23 Dividend | |||||
| Dec 28, 2023 | 22.00 | 22.21 | 21.99 | 22.00 | 21.45 | 4,500 |
| Dec 27, 2023 | 21.99 | 22.22 | 21.99 | 22.22 | 21.44 | 1,700 |
| Dec 22, 2023 | 21.87 | 22.36 | 21.87 | 22.30 | 21.52 | 1,000 |
| Dec 21, 2023 | 21.99 | 22.05 | 21.99 | 22.05 | 21.28 | 1,000 |
| Dec 20, 2023 | 21.67 | 21.86 | 21.26 | 21.78 | 21.01 | 6,500 |
Related Tickers
ISVG Integrated Services Group Inc
0.0013
0.00%
PLUX.VI PLUXEE NV
18.12
-3.92%
KUT.V RediShred Capital Corp.
4.8800
-0.20%
PLX.PA Pluxee N.V.
18.21
-2.54%
RBA.TO RB Global, Inc.
130.06
-0.50%
MAD.AX Mader Group Limited
6.05
-2.42%
RTO.L Rentokil Initial plc
399.60
+2.04%
RTO Rentokil Initial plc
25.40
+0.47%
TRI.TO Thomson Reuters Corporation
233.16
-0.44%
TEP.PA Teleperformance SE
82.44
+1.33%