NYSE - Nasdaq Real Time Price • USD
Insperity, Inc. (NSP)
As of 11:33 AM EDT. Market Open.
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 | 106.72 | 106.69 | 103.08 | 106.03 | 106.03 | 165,063 |
Apr 25, 2024 | 109.27 | 109.38 | 107.32 | 108.93 | 108.93 | 233,800 |
Apr 24, 2024 | 108.40 | 109.64 | 107.82 | 109.52 | 109.52 | 219,500 |
Apr 23, 2024 | 109.23 | 109.80 | 108.32 | 108.65 | 108.65 | 200,100 |
Apr 22, 2024 | 108.33 | 109.65 | 108.33 | 109.01 | 109.01 | 232,200 |
Apr 19, 2024 | 106.89 | 108.51 | 106.33 | 108.35 | 108.35 | 229,600 |
Apr 18, 2024 | 105.75 | 107.64 | 105.39 | 106.80 | 106.80 | 249,200 |
Apr 17, 2024 | 105.51 | 106.17 | 104.86 | 105.75 | 105.75 | 193,500 |
Apr 16, 2024 | 104.91 | 105.51 | 104.27 | 104.85 | 104.85 | 229,100 |
Apr 15, 2024 | 106.58 | 106.79 | 104.92 | 105.23 | 105.23 | 204,500 |
Apr 12, 2024 | 105.94 | 106.77 | 105.53 | 105.92 | 105.92 | 179,900 |
Apr 11, 2024 | 105.16 | 106.82 | 105.16 | 106.39 | 106.39 | 170,200 |
Apr 10, 2024 | 106.59 | 106.76 | 104.24 | 104.86 | 104.86 | 251,800 |
Apr 9, 2024 | 107.87 | 108.87 | 107.77 | 108.44 | 108.44 | 237,500 |
Apr 8, 2024 | 106.24 | 108.12 | 106.05 | 107.82 | 107.82 | 241,100 |
Apr 5, 2024 | 105.47 | 106.28 | 104.68 | 105.80 | 105.80 | 275,000 |
Apr 4, 2024 | 108.63 | 109.06 | 105.48 | 105.61 | 105.61 | 242,400 |
Apr 3, 2024 | 106.11 | 107.85 | 105.86 | 107.43 | 107.43 | 228,800 |
Apr 2, 2024 | 106.50 | 108.16 | 106.20 | 107.05 | 107.05 | 400,900 |
Apr 1, 2024 | 109.42 | 109.42 | 107.23 | 107.51 | 107.51 | 343,000 |
Mar 28, 2024 | 108.59 | 110.72 | 108.56 | 109.61 | 109.61 | 453,300 |
Mar 27, 2024 | 106.64 | 108.65 | 106.25 | 108.57 | 108.57 | 315,500 |
Mar 26, 2024 | 106.70 | 106.70 | 104.17 | 105.63 | 105.63 | 372,200 |
Mar 25, 2024 | 104.54 | 106.03 | 104.00 | 105.69 | 105.69 | 444,600 |
Mar 22, 2024 | 103.68 | 105.88 | 103.30 | 105.07 | 105.07 | 357,400 |
Mar 21, 2024 | 101.85 | 103.85 | 101.49 | 102.93 | 102.93 | 232,700 |
Mar 20, 2024 | 99.67 | 101.74 | 99.31 | 101.26 | 101.26 | 210,900 |
Mar 19, 2024 | 98.80 | 99.90 | 98.31 | 99.57 | 99.57 | 242,700 |
Mar 18, 2024 | 98.15 | 99.55 | 97.75 | 98.92 | 98.92 | 391,400 |
Mar 15, 2024 | 97.72 | 99.76 | 97.72 | 98.41 | 98.41 | 1,940,600 |
Mar 14, 2024 | 98.15 | 98.39 | 96.59 | 98.28 | 98.28 | 422,400 |
Mar 13, 2024 | 99.69 | 100.75 | 97.94 | 98.07 | 98.07 | 414,300 |
Mar 12, 2024 | 100.27 | 100.38 | 98.97 | 100.23 | 100.23 | 268,000 |
Mar 11, 2024 | 101.04 | 101.88 | 99.81 | 100.84 | 100.84 | 311,300 |
Mar 8, 2024 | 100.99 | 102.27 | 100.88 | 101.00 | 101.00 | 369,200 |
Mar 7, 2024 | 101.63 | 102.53 | 100.05 | 100.39 | 100.39 | 385,600 |
Mar 6, 2024 | 0.57 Dividend | |||||
Mar 6, 2024 | 99.38 | 103.87 | 98.88 | 101.37 | 101.37 | 688,600 |
Mar 5, 2024 | 98.53 | 99.07 | 95.15 | 95.59 | 95.02 | 329,200 |
Mar 4, 2024 | 102.75 | 102.80 | 98.62 | 98.80 | 98.21 | 468,400 |
Mar 1, 2024 | 101.42 | 103.49 | 101.14 | 102.59 | 101.98 | 320,800 |
Feb 29, 2024 | 100.66 | 102.20 | 100.53 | 101.79 | 101.18 | 558,700 |
Feb 28, 2024 | 96.96 | 100.47 | 96.96 | 100.29 | 99.69 | 467,700 |
Feb 27, 2024 | 98.40 | 98.56 | 97.17 | 97.34 | 96.76 | 310,000 |
Feb 26, 2024 | 98.10 | 98.75 | 97.39 | 98.22 | 97.63 | 278,400 |
Feb 23, 2024 | 97.59 | 99.32 | 97.59 | 98.48 | 97.89 | 336,100 |
Feb 22, 2024 | 96.35 | 98.40 | 95.58 | 97.56 | 96.98 | 350,100 |
Feb 21, 2024 | 97.49 | 97.49 | 95.60 | 96.23 | 95.66 | 365,200 |
Feb 20, 2024 | 95.74 | 97.51 | 95.52 | 97.38 | 96.80 | 355,700 |
Feb 16, 2024 | 94.98 | 97.67 | 93.86 | 96.41 | 95.84 | 609,500 |
Feb 15, 2024 | 93.04 | 94.94 | 92.26 | 94.72 | 94.16 | 474,900 |
Feb 14, 2024 | 92.70 | 93.42 | 91.32 | 92.46 | 91.91 | 416,800 |
Feb 13, 2024 | 94.12 | 94.26 | 91.85 | 92.29 | 91.74 | 384,600 |
Feb 12, 2024 | 96.26 | 97.75 | 94.77 | 95.31 | 94.74 | 541,100 |
Feb 9, 2024 | 96.20 | 96.54 | 93.21 | 96.37 | 95.80 | 616,200 |
Feb 8, 2024 | 103.39 | 103.66 | 90.80 | 96.35 | 95.78 | 1,427,600 |
Feb 7, 2024 | 113.39 | 114.29 | 112.44 | 113.06 | 112.39 | 264,100 |
Feb 6, 2024 | 112.06 | 113.88 | 112.06 | 113.39 | 112.71 | 182,300 |
Feb 5, 2024 | 113.33 | 113.33 | 111.92 | 112.35 | 111.68 | 175,500 |
Feb 2, 2024 | 112.92 | 114.82 | 112.32 | 113.79 | 113.11 | 174,400 |
Feb 1, 2024 | 114.75 | 114.75 | 112.50 | 114.06 | 113.38 | 269,000 |
Jan 31, 2024 | 115.00 | 116.45 | 114.06 | 114.69 | 114.01 | 281,400 |
Jan 30, 2024 | 113.94 | 115.11 | 113.34 | 115.00 | 114.31 | 393,400 |
Jan 29, 2024 | 114.50 | 115.06 | 113.27 | 114.87 | 114.19 | 294,000 |
Jan 26, 2024 | 113.37 | 115.33 | 113.37 | 114.62 | 113.94 | 305,000 |
Jan 25, 2024 | 117.22 | 117.22 | 111.95 | 112.68 | 112.01 | 237,400 |
Jan 24, 2024 | 115.90 | 117.48 | 114.99 | 117.43 | 116.73 | 186,400 |
Jan 23, 2024 | 115.77 | 117.08 | 114.15 | 114.83 | 114.15 | 266,100 |
Jan 22, 2024 | 115.50 | 116.47 | 114.46 | 114.84 | 114.16 | 200,500 |
Jan 19, 2024 | 116.64 | 116.64 | 114.20 | 114.78 | 114.10 | 200,600 |
Jan 18, 2024 | 116.26 | 116.59 | 114.80 | 116.10 | 115.41 | 160,100 |
Jan 17, 2024 | 115.56 | 117.50 | 115.56 | 117.23 | 116.53 | 136,800 |
Jan 16, 2024 | 115.87 | 117.04 | 115.46 | 116.47 | 115.78 | 122,700 |
Jan 12, 2024 | 117.39 | 118.50 | 115.99 | 116.79 | 116.09 | 114,700 |
Jan 11, 2024 | 116.09 | 117.22 | 114.62 | 116.77 | 116.07 | 145,700 |
Jan 10, 2024 | 117.14 | 117.32 | 116.07 | 116.55 | 115.86 | 107,100 |
Jan 9, 2024 | 116.31 | 117.37 | 115.72 | 117.34 | 116.64 | 142,200 |
Jan 8, 2024 | 115.15 | 117.84 | 115.10 | 117.61 | 116.91 | 196,200 |
Jan 5, 2024 | 115.73 | 116.82 | 114.81 | 115.16 | 114.47 | 163,900 |
Jan 4, 2024 | 115.40 | 116.49 | 114.81 | 116.49 | 115.80 | 188,300 |
Jan 3, 2024 | 119.02 | 119.02 | 114.96 | 115.03 | 114.34 | 201,300 |
Jan 2, 2024 | 116.37 | 118.95 | 116.37 | 118.76 | 118.05 | 219,000 |
Dec 29, 2023 | 116.30 | 118.18 | 116.30 | 117.22 | 116.52 | 226,500 |
Dec 28, 2023 | 115.34 | 116.76 | 115.20 | 116.07 | 115.38 | 187,600 |
Dec 27, 2023 | 117.54 | 117.73 | 115.76 | 115.85 | 115.16 | 229,000 |
Dec 26, 2023 | 117.31 | 117.80 | 116.77 | 117.54 | 116.84 | 164,300 |
Dec 22, 2023 | 117.00 | 117.87 | 116.27 | 117.13 | 116.43 | 178,500 |
Dec 21, 2023 | 115.80 | 116.37 | 115.14 | 116.26 | 115.57 | 232,200 |
Dec 20, 2023 | 117.61 | 119.26 | 115.41 | 115.59 | 114.90 | 254,100 |
Dec 19, 2023 | 116.83 | 118.83 | 116.83 | 118.00 | 117.30 | 287,500 |
Dec 18, 2023 | 116.00 | 117.42 | 114.53 | 116.26 | 115.57 | 244,500 |
Dec 15, 2023 | 117.55 | 118.08 | 114.30 | 114.73 | 114.05 | 796,700 |
Dec 14, 2023 | 119.14 | 119.41 | 115.86 | 117.46 | 116.76 | 272,100 |
Dec 13, 2023 | 115.16 | 118.00 | 114.57 | 117.94 | 117.24 | 274,000 |
Dec 12, 2023 | 117.05 | 117.05 | 115.11 | 115.96 | 115.27 | 241,000 |
Dec 11, 2023 | 117.35 | 118.30 | 116.64 | 116.72 | 116.02 | 218,700 |
Dec 8, 2023 | 117.27 | 118.03 | 116.49 | 117.25 | 116.55 | 329,200 |
Dec 7, 2023 | 116.57 | 117.44 | 115.44 | 117.00 | 116.30 | 173,400 |
Dec 6, 2023 | 115.91 | 116.99 | 115.02 | 116.82 | 116.12 | 166,300 |
Dec 5, 2023 | 117.37 | 117.37 | 115.35 | 115.78 | 115.09 | 163,100 |
Dec 4, 2023 | 115.46 | 118.14 | 115.46 | 117.42 | 116.72 | 195,300 |
Dec 1, 2023 | 0.57 Dividend | |||||
Dec 1, 2023 | 113.09 | 115.70 | 113.09 | 115.50 | 114.81 | 151,600 |
Nov 30, 2023 | 112.27 | 114.06 | 111.67 | 113.75 | 112.51 | 259,000 |
Nov 29, 2023 | 113.15 | 113.92 | 111.82 | 112.21 | 110.98 | 150,400 |
Nov 28, 2023 | 113.32 | 113.93 | 112.56 | 112.77 | 111.54 | 142,400 |
Nov 27, 2023 | 113.13 | 114.98 | 113.03 | 113.61 | 112.37 | 142,900 |
Nov 24, 2023 | 113.19 | 114.39 | 112.84 | 113.78 | 112.53 | 79,000 |
Nov 22, 2023 | 113.97 | 114.34 | 112.75 | 113.49 | 112.25 | 133,600 |
Nov 21, 2023 | 112.47 | 113.59 | 111.81 | 113.21 | 111.97 | 117,100 |
Nov 20, 2023 | 111.73 | 114.17 | 111.12 | 113.03 | 111.79 | 184,200 |
Nov 17, 2023 | 111.01 | 112.52 | 109.67 | 112.20 | 110.97 | 236,200 |
Nov 16, 2023 | 112.34 | 112.55 | 109.83 | 110.52 | 109.31 | 183,100 |
Nov 15, 2023 | 111.78 | 113.27 | 111.50 | 111.91 | 110.69 | 244,500 |
Nov 14, 2023 | 109.42 | 111.73 | 109.32 | 111.51 | 110.29 | 250,900 |
Nov 13, 2023 | 108.64 | 109.42 | 107.81 | 107.82 | 106.64 | 199,500 |
Nov 10, 2023 | 107.55 | 109.12 | 106.38 | 108.60 | 107.41 | 176,200 |
Nov 9, 2023 | 107.73 | 108.12 | 106.54 | 107.25 | 106.08 | 166,400 |
Nov 8, 2023 | 107.37 | 107.51 | 106.48 | 106.91 | 105.74 | 113,600 |
Nov 7, 2023 | 106.97 | 107.69 | 106.36 | 107.19 | 106.02 | 128,800 |
Nov 6, 2023 | 106.22 | 108.58 | 105.17 | 106.94 | 105.77 | 203,100 |
Nov 3, 2023 | 109.65 | 109.65 | 106.73 | 108.55 | 107.36 | 298,600 |
Nov 2, 2023 | 105.81 | 108.01 | 105.77 | 107.55 | 106.37 | 288,100 |
Nov 1, 2023 | 105.53 | 106.63 | 101.73 | 103.98 | 102.84 | 473,500 |
Oct 31, 2023 | 103.78 | 111.38 | 103.30 | 105.84 | 104.68 | 637,800 |
Oct 30, 2023 | 96.30 | 98.72 | 95.93 | 96.49 | 95.43 | 528,600 |
Oct 27, 2023 | 97.56 | 98.49 | 95.32 | 95.58 | 94.53 | 189,900 |
Oct 26, 2023 | 95.67 | 99.23 | 95.67 | 98.17 | 97.10 | 237,100 |
Oct 25, 2023 | 96.44 | 96.98 | 95.02 | 95.29 | 94.25 | 298,700 |
Oct 24, 2023 | 98.23 | 99.00 | 96.16 | 97.29 | 96.23 | 196,600 |
Oct 23, 2023 | 97.96 | 99.27 | 97.72 | 97.80 | 96.73 | 138,100 |
Oct 20, 2023 | 100.37 | 100.37 | 98.09 | 98.29 | 97.21 | 254,200 |
Oct 19, 2023 | 99.56 | 101.90 | 99.12 | 100.10 | 99.00 | 314,700 |
Oct 18, 2023 | 100.88 | 101.17 | 100.02 | 100.07 | 98.97 | 164,500 |
Oct 17, 2023 | 101.42 | 103.11 | 101.42 | 101.66 | 100.55 | 211,100 |
Oct 16, 2023 | 99.60 | 101.78 | 99.35 | 101.58 | 100.47 | 219,900 |
Oct 13, 2023 | 98.15 | 98.88 | 97.26 | 98.86 | 97.78 | 160,100 |
Oct 12, 2023 | 98.04 | 98.84 | 97.35 | 97.83 | 96.76 | 216,700 |
Oct 11, 2023 | 98.96 | 99.29 | 97.70 | 98.20 | 97.13 | 113,700 |
Oct 10, 2023 | 98.60 | 99.49 | 97.56 | 98.44 | 97.36 | 158,500 |
Oct 9, 2023 | 97.00 | 99.15 | 96.63 | 98.54 | 97.46 | 149,700 |
Oct 6, 2023 | 95.56 | 97.76 | 95.56 | 97.54 | 96.47 | 206,900 |
Oct 5, 2023 | 97.72 | 98.01 | 96.06 | 96.08 | 95.03 | 278,900 |
Oct 4, 2023 | 96.11 | 97.93 | 95.81 | 97.72 | 96.65 | 181,000 |
Oct 3, 2023 | 96.64 | 96.96 | 95.35 | 95.90 | 94.85 | 177,600 |
Oct 2, 2023 | 97.05 | 97.56 | 96.11 | 96.90 | 95.84 | 161,000 |
Sep 29, 2023 | 98.16 | 98.65 | 97.06 | 97.60 | 96.53 | 355,600 |
Sep 28, 2023 | 96.63 | 97.98 | 96.50 | 97.74 | 96.67 | 228,800 |
Sep 27, 2023 | 93.86 | 96.74 | 93.86 | 96.72 | 95.66 | 176,100 |
Sep 26, 2023 | 94.48 | 94.92 | 93.56 | 93.63 | 92.61 | 156,800 |
Sep 25, 2023 | 94.69 | 95.49 | 94.16 | 94.76 | 93.72 | 253,400 |
Sep 22, 2023 | 96.03 | 96.58 | 95.00 | 95.21 | 94.17 | 209,600 |
Sep 21, 2023 | 95.03 | 96.37 | 94.74 | 95.70 | 94.65 | 225,300 |
Sep 20, 2023 | 96.46 | 97.01 | 95.55 | 95.65 | 94.60 | 177,400 |
Sep 19, 2023 | 96.30 | 96.87 | 95.72 | 95.82 | 94.77 | 170,900 |
Sep 18, 2023 | 98.00 | 98.82 | 96.64 | 96.69 | 95.63 | 188,800 |
Sep 15, 2023 | 98.05 | 98.80 | 97.49 | 98.16 | 97.09 | 487,800 |
Sep 14, 2023 | 96.80 | 98.08 | 96.22 | 98.04 | 96.97 | 249,100 |
Sep 13, 2023 | 96.34 | 96.99 | 96.07 | 96.30 | 95.25 | 309,700 |
Sep 12, 2023 | 97.24 | 97.63 | 94.92 | 96.70 | 95.64 | 287,200 |
Sep 11, 2023 | 97.68 | 97.87 | 96.61 | 97.47 | 96.40 | 308,300 |
Sep 8, 2023 | 98.20 | 99.02 | 96.90 | 97.04 | 95.98 | 233,600 |
Sep 7, 2023 | 0.57 Dividend | |||||
Sep 7, 2023 | 99.10 | 99.47 | 97.14 | 98.02 | 96.95 | 445,000 |
Sep 6, 2023 | 100.63 | 101.45 | 99.20 | 99.66 | 98.01 | 223,300 |
Sep 5, 2023 | 100.98 | 101.46 | 99.24 | 100.74 | 99.07 | 217,200 |
Sep 1, 2023 | 101.82 | 102.87 | 101.73 | 101.97 | 100.28 | 204,500 |
Aug 31, 2023 | 101.28 | 102.97 | 101.18 | 101.33 | 99.65 | 275,800 |
Aug 30, 2023 | 100.20 | 101.65 | 99.56 | 101.37 | 99.69 | 215,400 |
Aug 29, 2023 | 100.90 | 101.17 | 99.14 | 99.69 | 98.04 | 238,100 |
Aug 28, 2023 | 101.05 | 102.19 | 101.05 | 101.40 | 99.72 | 164,700 |
Aug 25, 2023 | 100.35 | 101.57 | 99.87 | 100.92 | 99.24 | 178,900 |
Aug 24, 2023 | 98.10 | 100.34 | 97.72 | 99.99 | 98.33 | 206,200 |
Aug 23, 2023 | 100.32 | 100.32 | 97.85 | 98.70 | 97.06 | 185,800 |
Aug 22, 2023 | 100.02 | 100.49 | 98.70 | 99.90 | 98.24 | 256,100 |
Aug 21, 2023 | 99.71 | 101.26 | 99.64 | 100.02 | 98.36 | 250,600 |
Aug 18, 2023 | 101.04 | 102.22 | 100.00 | 100.03 | 98.37 | 249,700 |
Aug 17, 2023 | 102.37 | 102.70 | 101.23 | 101.25 | 99.57 | 600,900 |
Aug 16, 2023 | 101.40 | 103.28 | 101.25 | 102.77 | 101.06 | 284,200 |
Aug 15, 2023 | 100.55 | 102.18 | 100.55 | 101.49 | 99.81 | 344,300 |
Aug 14, 2023 | 99.49 | 102.09 | 98.88 | 102.00 | 100.31 | 326,900 |
Aug 11, 2023 | 98.80 | 101.67 | 98.70 | 99.93 | 98.27 | 542,100 |
Aug 10, 2023 | 98.26 | 99.88 | 97.33 | 98.95 | 97.31 | 500,800 |
Aug 9, 2023 | 95.96 | 98.61 | 94.61 | 98.15 | 96.52 | 581,500 |
Aug 8, 2023 | 97.40 | 97.40 | 94.91 | 95.94 | 94.35 | 357,600 |
Aug 7, 2023 | 94.43 | 97.49 | 94.42 | 97.40 | 95.78 | 399,700 |
Aug 4, 2023 | 96.04 | 96.37 | 93.99 | 94.15 | 92.59 | 618,300 |
Aug 3, 2023 | 95.97 | 97.95 | 94.71 | 95.38 | 93.80 | 487,800 |
Aug 2, 2023 | 95.67 | 97.52 | 93.88 | 96.36 | 94.76 | 560,900 |
Aug 1, 2023 | 100.00 | 104.74 | 96.66 | 97.78 | 96.16 | 1,005,300 |
Jul 31, 2023 | 118.56 | 119.47 | 117.35 | 117.65 | 115.70 | 209,400 |
Jul 28, 2023 | 121.04 | 121.97 | 118.65 | 118.99 | 117.01 | 163,400 |
Jul 27, 2023 | 122.23 | 122.98 | 120.28 | 120.34 | 118.34 | 181,600 |
Jul 26, 2023 | 120.25 | 123.21 | 119.88 | 122.06 | 120.03 | 190,000 |
Jul 25, 2023 | 120.39 | 121.87 | 119.49 | 121.87 | 119.85 | 160,200 |
Jul 24, 2023 | 118.92 | 121.40 | 118.79 | 121.00 | 118.99 | 99,400 |
Jul 21, 2023 | 120.84 | 121.43 | 118.99 | 119.03 | 117.05 | 165,800 |
Jul 20, 2023 | 120.80 | 121.39 | 118.98 | 120.06 | 118.07 | 166,200 |
Jul 19, 2023 | 119.88 | 120.65 | 118.38 | 120.32 | 118.32 | 164,900 |
Jul 18, 2023 | 117.00 | 119.96 | 116.67 | 119.66 | 117.67 | 190,200 |
Jul 17, 2023 | 115.54 | 118.72 | 115.54 | 117.58 | 115.63 | 152,800 |
Jul 14, 2023 | 113.54 | 115.65 | 113.03 | 115.54 | 113.62 | 143,500 |
Jul 13, 2023 | 113.23 | 115.81 | 112.64 | 114.03 | 112.14 | 190,700 |
Jul 12, 2023 | 117.49 | 117.49 | 112.92 | 113.23 | 111.35 | 302,200 |
Jul 11, 2023 | 114.90 | 115.60 | 114.47 | 115.17 | 113.26 | 236,900 |
Jul 10, 2023 | 113.58 | 116.46 | 113.58 | 114.90 | 112.99 | 161,500 |
Jul 7, 2023 | 115.35 | 116.25 | 114.17 | 114.27 | 112.37 | 212,700 |
Jul 6, 2023 | 116.30 | 116.45 | 114.81 | 116.06 | 114.13 | 124,400 |
Jul 5, 2023 | 118.42 | 118.42 | 116.33 | 116.70 | 114.76 | 113,500 |
Jul 3, 2023 | 118.01 | 119.83 | 117.98 | 119.60 | 117.61 | 73,100 |
Jun 30, 2023 | 118.00 | 119.60 | 118.00 | 118.96 | 116.99 | 187,600 |
Jun 29, 2023 | 114.91 | 117.69 | 114.91 | 117.35 | 115.40 | 147,000 |
Jun 28, 2023 | 117.28 | 117.79 | 114.73 | 115.13 | 113.22 | 206,800 |
Jun 27, 2023 | 117.34 | 118.54 | 116.82 | 117.17 | 115.22 | 175,300 |
Jun 26, 2023 | 115.79 | 117.77 | 115.79 | 117.26 | 115.31 | 173,900 |
Jun 23, 2023 | 120.44 | 121.36 | 115.79 | 116.38 | 114.45 | 413,600 |
Jun 22, 2023 | 120.42 | 122.70 | 119.84 | 121.91 | 119.89 | 279,900 |
Jun 21, 2023 | 118.60 | 121.29 | 118.30 | 120.33 | 118.33 | 200,500 |
Jun 20, 2023 | 119.26 | 120.02 | 118.37 | 119.24 | 117.26 | 200,400 |
Jun 16, 2023 | 120.61 | 120.78 | 119.08 | 119.77 | 117.78 | 450,000 |
Jun 15, 2023 | 116.74 | 119.39 | 116.24 | 119.12 | 117.14 | 275,700 |
Jun 14, 2023 | 125.50 | 126.05 | 116.15 | 116.94 | 115.00 | 518,900 |
Jun 13, 2023 | 126.57 | 127.86 | 125.11 | 126.71 | 124.61 | 344,500 |
Jun 12, 2023 | 127.24 | 128.71 | 126.56 | 126.82 | 124.71 | 290,100 |
Jun 9, 2023 | 125.32 | 128.91 | 125.32 | 127.03 | 124.92 | 374,200 |
Jun 8, 2023 | 123.82 | 125.80 | 123.28 | 125.65 | 123.56 | 207,700 |
Jun 7, 2023 | 0.57 Dividend | |||||
Jun 7, 2023 | 120.63 | 124.85 | 120.63 | 123.93 | 121.87 | 218,900 |
Jun 6, 2023 | 118.21 | 121.25 | 118.06 | 120.57 | 118.01 | 256,500 |
Jun 5, 2023 | 117.49 | 118.59 | 116.54 | 118.16 | 115.65 | 160,300 |
Jun 2, 2023 | 114.24 | 118.63 | 114.12 | 118.30 | 115.79 | 233,900 |
Jun 1, 2023 | 110.32 | 113.32 | 109.97 | 112.98 | 110.58 | 289,200 |
May 31, 2023 | 110.20 | 111.39 | 108.57 | 110.72 | 108.37 | 426,000 |
May 30, 2023 | 109.45 | 111.01 | 108.87 | 110.39 | 108.04 | 206,700 |
May 26, 2023 | 110.17 | 111.99 | 110.17 | 110.45 | 108.10 | 119,700 |
May 25, 2023 | 111.49 | 111.69 | 109.89 | 110.47 | 108.12 | 201,200 |
May 24, 2023 | 113.25 | 113.25 | 111.62 | 111.66 | 109.29 | 234,000 |
May 23, 2023 | 113.03 | 114.72 | 112.67 | 112.88 | 110.48 | 341,900 |
May 22, 2023 | 111.37 | 113.44 | 110.36 | 113.41 | 111.00 | 448,700 |
May 19, 2023 | 111.92 | 111.92 | 110.62 | 111.20 | 108.84 | 224,900 |
May 18, 2023 | 109.80 | 111.22 | 109.07 | 110.85 | 108.49 | 166,500 |
May 17, 2023 | 109.28 | 110.17 | 108.69 | 109.98 | 107.64 | 243,500 |
May 16, 2023 | 109.96 | 110.36 | 108.61 | 108.62 | 106.31 | 273,700 |
May 15, 2023 | 111.37 | 112.02 | 111.03 | 111.07 | 108.71 | 156,200 |
May 12, 2023 | 111.89 | 113.19 | 110.76 | 111.50 | 109.13 | 185,900 |
May 11, 2023 | 112.73 | 113.34 | 110.94 | 111.42 | 109.05 | 239,000 |
May 10, 2023 | 116.16 | 116.36 | 113.36 | 113.84 | 111.42 | 201,100 |
May 9, 2023 | 115.40 | 115.81 | 114.27 | 114.75 | 112.31 | 141,800 |
May 8, 2023 | 117.67 | 118.41 | 115.39 | 115.50 | 113.05 | 132,300 |
May 5, 2023 | 118.34 | 119.76 | 117.64 | 117.79 | 115.29 | 277,300 |
May 4, 2023 | 120.58 | 122.09 | 117.11 | 117.43 | 114.93 | 308,500 |
May 3, 2023 | 121.49 | 123.46 | 120.70 | 121.51 | 118.93 | 341,900 |
May 2, 2023 | 121.91 | 122.41 | 118.43 | 120.49 | 117.93 | 236,600 |
May 1, 2023 | 122.15 | 125.03 | 121.60 | 122.90 | 120.29 | 228,900 |
Apr 28, 2023 | 121.31 | 123.30 | 121.31 | 122.46 | 119.86 | 379,900 |
Apr 27, 2023 | 120.16 | 122.73 | 119.12 | 122.00 | 119.41 | 455,200 |
Apr 26, 2023 | 118.00 | 120.57 | 116.39 | 119.77 | 117.22 | 521,500 |
Related Tickers
TNET TriNet Group, Inc.
112.22
-11.47%
KFY Korn Ferry
61.02
+0.63%
HRT HireRight Holdings Corporation
14.29
0.00%
ZIP ZipRecruiter, Inc.
10.58
+0.81%
RHI Robert Half Inc.
69.34
-1.78%
KFRC Kforce Inc.
63.83
-0.27%
MAN ManpowerGroup Inc.
75.99
-0.26%
KELYA Kelly Services, Inc.
23.51
-0.84%
TBI TrueBlue, Inc.
10.58
+0.28%
BBSI Barrett Business Services, Inc.
122.58
-0.43%