At close: October 24 at 4:00 PM EDT
After hours: October 24 at 7:52 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 |
---|---|---|---|---|---|---|
Oct 24, 2024 | 22.21 | 22.31 | 22.01 | 22.05 | 22.05 | 5,325,617 |
Oct 23, 2024 | 22.18 | 22.37 | 22.11 | 22.21 | 22.21 | 4,532,000 |
Oct 22, 2024 | 22.05 | 22.25 | 22.05 | 22.16 | 22.16 | 5,733,800 |
Oct 21, 2024 | 21.99 | 22.28 | 21.98 | 22.20 | 22.20 | 10,411,900 |
Oct 18, 2024 | 22.39 | 22.54 | 22.22 | 22.51 | 22.51 | 11,307,600 |
Oct 17, 2024 | 22.18 | 22.73 | 22.02 | 22.66 | 22.66 | 16,539,000 |
Oct 16, 2024 | 22.76 | 22.93 | 22.70 | 22.90 | 22.90 | 13,868,500 |
Oct 15, 2024 | 23.18 | 23.28 | 22.97 | 23.02 | 23.02 | 10,562,700 |
Oct 14, 2024 | 23.28 | 23.45 | 23.20 | 23.36 | 23.36 | 7,100,000 |
Oct 11, 2024 | 22.83 | 22.99 | 22.78 | 22.93 | 22.93 | 5,065,600 |
Oct 10, 2024 | 22.63 | 22.73 | 22.45 | 22.65 | 22.65 | 7,665,900 |
Oct 9, 2024 | 23.32 | 23.38 | 23.21 | 23.27 | 23.27 | 4,269,500 |
Oct 8, 2024 | 23.14 | 23.36 | 23.08 | 23.32 | 23.32 | 7,722,500 |
Oct 7, 2024 | 22.73 | 23.07 | 22.72 | 22.91 | 22.91 | 7,549,400 |
Oct 4, 2024 | 22.61 | 22.88 | 22.59 | 22.79 | 22.79 | 9,261,000 |
Oct 3, 2024 | 22.19 | 22.43 | 22.19 | 22.41 | 22.41 | 7,816,800 |
Oct 2, 2024 | 22.36 | 22.44 | 22.17 | 22.32 | 22.32 | 5,273,100 |
Oct 1, 2024 | 22.42 | 22.52 | 22.27 | 22.39 | 22.39 | 8,366,500 |
Sep 30, 2024 | 22.28 | 22.42 | 22.08 | 22.27 | 22.27 | 11,576,900 |
Sep 27, 2024 | 22.62 | 22.70 | 22.34 | 22.39 | 22.39 | 9,702,000 |
Sep 26, 2024 | 23.05 | 23.26 | 22.86 | 22.96 | 22.96 | 10,927,900 |
Sep 25, 2024 | 22.51 | 22.61 | 22.45 | 22.56 | 22.56 | 9,151,500 |
Sep 24, 2024 | 22.62 | 22.72 | 22.46 | 22.58 | 22.58 | 7,015,300 |
Sep 23, 2024 | 22.72 | 22.73 | 22.49 | 22.69 | 22.69 | 4,900,300 |
Sep 20, 2024 | 22.64 | 22.90 | 22.61 | 22.85 | 22.85 | 21,841,100 |
Sep 19, 2024 | 22.73 | 22.81 | 22.62 | 22.69 | 22.69 | 6,281,100 |
Sep 18, 2024 | 22.48 | 22.70 | 22.39 | 22.48 | 22.48 | 7,051,700 |
Sep 17, 2024 | 23.28 | 23.42 | 22.82 | 22.97 | 22.97 | 10,352,700 |
Sep 16, 2024 | 23.20 | 23.29 | 23.05 | 23.19 | 23.19 | 6,747,300 |
Sep 13, 2024 | 23.27 | 23.33 | 23.15 | 23.20 | 23.20 | 5,273,400 |
Sep 12, 2024 | 23.25 | 23.33 | 23.08 | 23.25 | 23.25 | 5,643,300 |
Sep 11, 2024 | 22.89 | 22.95 | 22.56 | 22.92 | 22.92 | 5,590,600 |
Sep 10, 2024 | 22.77 | 22.93 | 22.65 | 22.93 | 22.93 | 6,484,400 |
Sep 9, 2024 | 22.76 | 22.76 | 22.56 | 22.62 | 22.62 | 4,585,000 |
Sep 6, 2024 | 22.82 | 22.92 | 22.49 | 22.54 | 22.54 | 7,517,300 |
Sep 5, 2024 | 23.03 | 23.20 | 22.85 | 22.90 | 22.90 | 6,270,100 |
Sep 4, 2024 | 22.86 | 23.10 | 22.83 | 23.06 | 23.06 | 5,558,000 |
Sep 3, 2024 | 23.18 | 23.33 | 22.89 | 22.98 | 22.98 | 5,793,200 |
Aug 30, 2024 | 23.29 | 23.37 | 23.13 | 23.28 | 23.28 | 6,375,000 |
Aug 29, 2024 | 23.01 | 23.32 | 23.01 | 23.20 | 23.20 | 5,756,200 |
Aug 28, 2024 | 23.02 | 23.48 | 22.97 | 23.00 | 23.00 | 7,492,200 |
Aug 27, 2024 | 22.56 | 22.91 | 22.53 | 22.80 | 22.80 | 8,258,200 |
Aug 26, 2024 | 22.31 | 22.50 | 22.31 | 22.44 | 22.44 | 4,569,000 |
Aug 23, 2024 | 22.35 | 22.41 | 22.15 | 22.34 | 22.34 | 4,428,500 |
Aug 22, 2024 | 22.41 | 22.51 | 22.31 | 22.34 | 22.34 | 4,273,000 |
Aug 21, 2024 | 22.38 | 22.58 | 22.37 | 22.57 | 22.57 | 7,843,700 |
Aug 20, 2024 | 22.27 | 22.39 | 22.19 | 22.31 | 22.31 | 5,588,900 |
Aug 19, 2024 | 22.09 | 22.31 | 22.05 | 22.26 | 22.26 | 5,276,900 |
Aug 16, 2024 | 22.00 | 22.07 | 21.90 | 22.01 | 22.01 | 5,219,100 |
Aug 15, 2024 | 21.89 | 22.00 | 21.81 | 21.83 | 21.83 | 6,838,200 |
Aug 14, 2024 | 21.61 | 21.77 | 21.56 | 21.75 | 21.75 | 5,350,300 |
Aug 13, 2024 | 21.38 | 21.67 | 21.38 | 21.59 | 21.59 | 7,691,800 |
Aug 12, 2024 | 21.31 | 21.45 | 21.21 | 21.31 | 21.31 | 11,669,500 |
Aug 9, 2024 | 21.23 | 21.42 | 21.14 | 21.30 | 21.30 | 7,794,500 |
Aug 8, 2024 | 20.90 | 21.17 | 20.88 | 21.14 | 21.14 | 8,243,300 |
Aug 7, 2024 | 21.29 | 21.43 | 20.95 | 20.97 | 20.97 | 8,944,600 |
Aug 6, 2024 | 20.97 | 21.09 | 20.89 | 20.99 | 20.99 | 9,996,700 |
Aug 5, 2024 | 20.54 | 21.03 | 20.38 | 20.80 | 20.80 | 14,844,400 |
Aug 2, 2024 | 21.83 | 21.85 | 21.48 | 21.77 | 21.77 | 10,940,900 |
Aug 1, 2024 | 22.29 | 22.44 | 22.17 | 22.30 | 22.30 | 10,759,600 |
Jul 31, 2024 | 22.57 | 22.65 | 21.75 | 22.13 | 22.13 | 18,250,700 |
Jul 30, 2024 | 22.55 | 22.68 | 22.50 | 22.61 | 22.61 | 6,682,900 |
Jul 29, 2024 | 22.63 | 22.72 | 22.51 | 22.60 | 22.60 | 8,940,800 |
Jul 26, 2024 | 22.46 | 22.94 | 22.44 | 22.79 | 22.79 | 15,980,100 |
Jul 25, 2024 | 21.79 | 22.13 | 21.79 | 22.01 | 22.01 | 11,403,500 |
Jul 24, 2024 | 21.87 | 22.11 | 21.83 | 21.86 | 21.86 | 7,859,100 |
Jul 23, 2024 | 21.86 | 22.10 | 21.73 | 22.08 | 22.08 | 9,992,300 |
Jul 22, 2024 | 21.68 | 21.79 | 21.46 | 21.79 | 21.79 | 8,459,600 |
Jul 19, 2024 | 21.31 | 21.87 | 21.31 | 21.68 | 21.68 | 16,443,500 |
Jul 18, 2024 | 21.66 | 22.61 | 21.52 | 22.25 | 22.25 | 42,176,100 |
Jul 17, 2024 | 20.54 | 20.68 | 20.46 | 20.53 | 20.53 | 14,389,200 |
Jul 16, 2024 | 20.51 | 20.66 | 20.47 | 20.66 | 20.66 | 7,137,500 |
Jul 15, 2024 | 20.17 | 20.41 | 20.17 | 20.31 | 20.31 | 11,641,700 |
Jul 12, 2024 | 20.16 | 20.46 | 20.13 | 20.40 | 20.40 | 10,583,500 |
Jul 11, 2024 | 19.64 | 20.07 | 19.59 | 19.89 | 19.89 | 14,459,300 |
Jul 10, 2024 | 19.45 | 19.51 | 19.16 | 19.37 | 19.37 | 16,768,700 |
Jul 9, 2024 | 19.58 | 19.59 | 19.29 | 19.30 | 19.30 | 12,586,700 |
Jul 8, 2024 | 19.61 | 19.63 | 19.47 | 19.50 | 19.50 | 10,910,900 |
Jul 5, 2024 | 19.45 | 19.57 | 19.35 | 19.43 | 19.43 | 7,709,600 |
Jul 3, 2024 | 19.29 | 19.43 | 19.28 | 19.37 | 19.37 | 7,252,400 |
Jul 2, 2024 | 19.10 | 19.26 | 19.04 | 19.23 | 19.23 | 10,531,700 |
Jul 1, 2024 | 18.88 | 18.95 | 18.71 | 18.76 | 18.76 | 8,064,200 |
Jun 28, 2024 | 18.69 | 18.74 | 18.54 | 18.62 | 18.62 | 9,520,300 |
Jun 27, 2024 | 18.62 | 18.70 | 18.55 | 18.63 | 18.63 | 8,949,300 |
Jun 26, 2024 | 18.29 | 18.35 | 18.16 | 18.22 | 18.22 | 8,693,400 |
Jun 25, 2024 | 18.26 | 18.36 | 18.16 | 18.34 | 18.34 | 8,733,100 |
Jun 24, 2024 | 17.99 | 18.19 | 17.96 | 18.14 | 18.14 | 5,758,800 |
Jun 21, 2024 | 18.21 | 18.24 | 17.90 | 18.06 | 18.06 | 22,822,100 |
Jun 20, 2024 | 18.42 | 18.48 | 18.16 | 18.27 | 18.27 | 17,345,600 |
Jun 18, 2024 | 17.98 | 18.07 | 17.88 | 17.91 | 17.91 | 10,828,100 |
Jun 17, 2024 | 17.77 | 17.99 | 17.73 | 17.94 | 17.94 | 6,348,700 |
Jun 14, 2024 | 17.68 | 17.81 | 17.62 | 17.79 | 17.79 | 6,694,600 |
Jun 13, 2024 | 17.85 | 17.90 | 17.74 | 17.81 | 17.81 | 6,851,000 |
Jun 12, 2024 | 17.80 | 17.91 | 17.75 | 17.86 | 17.86 | 6,033,900 |
Jun 11, 2024 | 17.81 | 17.82 | 17.60 | 17.79 | 17.79 | 5,756,500 |
Jun 10, 2024 | 17.71 | 17.87 | 17.65 | 17.84 | 17.84 | 6,404,300 |
Jun 7, 2024 | 18.06 | 18.17 | 17.91 | 18.01 | 18.01 | 11,158,200 |
Jun 6, 2024 | 17.43 | 17.55 | 17.39 | 17.54 | 17.54 | 7,386,000 |
Jun 5, 2024 | 17.09 | 17.18 | 17.00 | 17.15 | 17.15 | 7,513,200 |
Jun 4, 2024 | 16.69 | 16.80 | 16.56 | 16.80 | 16.80 | 8,822,800 |
Jun 3, 2024 | 16.87 | 16.90 | 16.68 | 16.85 | 16.85 | 8,585,300 |
May 31, 2024 | 0.34 Dividend | |||||
May 31, 2024 | 16.73 | 16.82 | 16.43 | 16.75 | 16.75 | 14,253,800 |
May 30, 2024 | 16.91 | 16.96 | 16.77 | 16.87 | 16.53 | 11,351,700 |
May 29, 2024 | 17.12 | 17.15 | 17.00 | 17.03 | 16.69 | 8,563,800 |
May 28, 2024 | 17.31 | 17.39 | 17.27 | 17.32 | 16.98 | 11,508,000 |
May 24, 2024 | 17.40 | 17.48 | 17.33 | 17.36 | 17.02 | 9,241,000 |
May 23, 2024 | 17.44 | 17.52 | 17.37 | 17.40 | 17.05 | 9,249,300 |
May 22, 2024 | 17.26 | 17.31 | 17.19 | 17.27 | 16.93 | 8,385,600 |
May 21, 2024 | 17.06 | 17.11 | 17.00 | 17.01 | 16.67 | 7,889,700 |
May 20, 2024 | 17.16 | 17.22 | 17.11 | 17.13 | 16.79 | 6,096,100 |
May 17, 2024 | 17.15 | 17.17 | 17.02 | 17.13 | 16.79 | 7,986,000 |
May 16, 2024 | 17.21 | 17.29 | 17.15 | 17.24 | 16.90 | 10,753,400 |
May 15, 2024 | 17.02 | 17.13 | 16.86 | 17.05 | 16.71 | 4,019,700 |
May 14, 2024 | 17.00 | 17.01 | 16.86 | 16.95 | 16.61 | 9,395,500 |
May 13, 2024 | 16.94 | 17.04 | 16.89 | 16.92 | 16.58 | 5,923,300 |
May 10, 2024 | 16.94 | 16.96 | 16.79 | 16.87 | 16.53 | 10,340,700 |
May 9, 2024 | 17.04 | 17.06 | 16.89 | 16.97 | 16.63 | 12,308,400 |
May 8, 2024 | 16.99 | 17.14 | 16.90 | 17.09 | 16.75 | 4,739,100 |
May 7, 2024 | 17.06 | 17.19 | 16.99 | 17.13 | 16.79 | 8,843,200 |
May 6, 2024 | 17.00 | 17.04 | 16.95 | 16.97 | 16.63 | 4,209,700 |
May 3, 2024 | 16.92 | 16.99 | 16.86 | 16.93 | 16.59 | 4,035,300 |
May 2, 2024 | 16.85 | 16.91 | 16.63 | 16.87 | 16.53 | 8,716,700 |
May 1, 2024 | 16.72 | 16.89 | 16.68 | 16.77 | 16.44 | 6,966,200 |
Apr 30, 2024 | 16.93 | 16.95 | 16.71 | 16.71 | 16.38 | 11,349,100 |
Apr 29, 2024 | 16.95 | 17.09 | 16.93 | 16.97 | 16.63 | 7,426,500 |
Apr 26, 2024 | 17.11 | 17.13 | 16.88 | 16.94 | 16.60 | 8,845,000 |
Apr 25, 2024 | 17.02 | 17.10 | 16.83 | 17.01 | 16.67 | 10,657,300 |
Apr 24, 2024 | 17.16 | 17.23 | 16.93 | 17.04 | 16.70 | 10,685,000 |
Apr 23, 2024 | 17.30 | 17.37 | 17.13 | 17.16 | 16.82 | 8,832,400 |
Apr 22, 2024 | 17.05 | 17.39 | 16.96 | 17.30 | 16.96 | 19,944,700 |
Apr 19, 2024 | 16.76 | 16.95 | 16.68 | 16.81 | 16.48 | 16,181,900 |
Apr 18, 2024 | 16.26 | 16.90 | 16.04 | 16.51 | 16.18 | 31,702,900 |
Apr 17, 2024 | 17.14 | 17.18 | 16.87 | 16.95 | 16.61 | 17,034,100 |
Apr 16, 2024 | 16.98 | 17.19 | 16.98 | 17.05 | 16.71 | 13,033,300 |
Apr 15, 2024 | 17.69 | 17.71 | 17.26 | 17.27 | 16.93 | 11,374,300 |
Apr 12, 2024 | 17.78 | 17.86 | 17.53 | 17.72 | 17.37 | 17,657,700 |
Apr 11, 2024 | 18.14 | 18.14 | 17.85 | 17.94 | 17.58 | 13,389,200 |
Apr 10, 2024 | 18.00 | 18.08 | 17.86 | 18.00 | 17.64 | 11,553,000 |
Apr 9, 2024 | 18.03 | 18.27 | 18.01 | 18.19 | 17.83 | 13,467,900 |
Apr 8, 2024 | 17.74 | 17.96 | 17.73 | 17.86 | 17.51 | 8,716,600 |
Apr 5, 2024 | 17.70 | 17.85 | 17.65 | 17.83 | 17.48 | 5,967,200 |
Apr 4, 2024 | 17.74 | 18.02 | 17.65 | 17.75 | 17.40 | 12,716,500 |
Apr 3, 2024 | 17.55 | 17.82 | 17.52 | 17.72 | 17.37 | 8,871,400 |
Apr 2, 2024 | 17.43 | 17.61 | 17.39 | 17.58 | 17.23 | 12,687,000 |
Apr 1, 2024 | 17.89 | 17.92 | 17.50 | 17.58 | 17.23 | 14,601,600 |
Mar 28, 2024 | 17.79 | 17.99 | 17.79 | 17.93 | 17.57 | 7,019,600 |
Mar 27, 2024 | 17.83 | 17.84 | 17.68 | 17.79 | 17.44 | 6,074,600 |
Mar 26, 2024 | 17.71 | 17.82 | 17.64 | 17.75 | 17.40 | 10,500,900 |
Mar 25, 2024 | 17.79 | 17.79 | 17.59 | 17.63 | 17.28 | 12,454,500 |
Mar 22, 2024 | 18.11 | 18.12 | 17.69 | 17.72 | 17.37 | 15,028,500 |
Mar 21, 2024 | 18.35 | 18.49 | 18.13 | 18.21 | 17.85 | 22,905,000 |
Mar 20, 2024 | 18.67 | 18.93 | 18.64 | 18.93 | 18.55 | 9,677,300 |
Mar 19, 2024 | 18.69 | 18.85 | 18.63 | 18.85 | 18.48 | 9,561,000 |
Mar 18, 2024 | 19.19 | 19.23 | 19.07 | 19.17 | 18.79 | 6,324,200 |
Mar 15, 2024 | 19.62 | 19.66 | 19.22 | 19.23 | 18.85 | 13,296,100 |
Mar 14, 2024 | 19.80 | 19.91 | 19.57 | 19.66 | 19.27 | 8,476,900 |
Mar 13, 2024 | 19.35 | 19.45 | 19.29 | 19.39 | 19.00 | 7,171,000 |
Mar 12, 2024 | 19.43 | 19.57 | 19.35 | 19.42 | 19.03 | 11,415,900 |
Mar 11, 2024 | 19.21 | 19.30 | 19.17 | 19.22 | 18.84 | 8,544,100 |
Mar 8, 2024 | 19.40 | 19.45 | 19.25 | 19.26 | 18.88 | 8,183,300 |
Mar 7, 2024 | 19.50 | 19.52 | 19.34 | 19.39 | 19.00 | 11,084,100 |
Mar 6, 2024 | 19.52 | 19.62 | 19.30 | 19.33 | 18.95 | 9,226,500 |
Mar 5, 2024 | 19.39 | 19.49 | 19.22 | 19.29 | 18.91 | 7,522,600 |
Mar 4, 2024 | 19.64 | 19.81 | 19.50 | 19.80 | 19.41 | 6,821,800 |
Mar 1, 2024 | 19.92 | 19.92 | 19.76 | 19.83 | 19.44 | 6,151,800 |
Feb 29, 2024 | 20.03 | 20.09 | 19.93 | 19.96 | 19.56 | 6,256,900 |
Feb 28, 2024 | 19.95 | 19.96 | 19.81 | 19.95 | 19.55 | 4,344,500 |
Feb 27, 2024 | 19.98 | 20.06 | 19.93 | 20.00 | 19.60 | 2,751,500 |
Feb 26, 2024 | 19.93 | 20.03 | 19.83 | 19.99 | 19.59 | 5,145,700 |
Feb 23, 2024 | 20.21 | 20.26 | 20.10 | 20.11 | 19.71 | 4,228,200 |
Feb 22, 2024 | 20.20 | 20.36 | 20.14 | 20.31 | 19.91 | 6,590,200 |
Feb 21, 2024 | 19.79 | 19.94 | 19.68 | 19.78 | 19.39 | 6,192,500 |
Feb 20, 2024 | 20.28 | 20.40 | 19.99 | 20.02 | 19.62 | 7,587,200 |
Feb 16, 2024 | 20.35 | 20.58 | 20.26 | 20.47 | 20.06 | 5,516,600 |
Feb 15, 2024 | 20.27 | 20.33 | 20.19 | 20.31 | 19.91 | 5,247,500 |
Feb 14, 2024 | 20.06 | 20.20 | 19.99 | 20.18 | 19.78 | 7,591,100 |
Feb 13, 2024 | 19.92 | 20.01 | 19.81 | 19.86 | 19.47 | 6,914,100 |
Feb 12, 2024 | 20.09 | 20.24 | 20.09 | 20.14 | 19.74 | 4,253,200 |
Feb 9, 2024 | 20.15 | 20.25 | 20.05 | 20.10 | 19.70 | 5,895,300 |
Feb 8, 2024 | 20.43 | 20.51 | 20.17 | 20.19 | 19.79 | 6,885,700 |
Feb 7, 2024 | 20.31 | 20.48 | 20.13 | 20.43 | 20.02 | 5,739,100 |
Feb 6, 2024 | 20.65 | 20.74 | 20.50 | 20.61 | 20.20 | 7,549,400 |
Feb 5, 2024 | 20.32 | 20.35 | 20.20 | 20.30 | 19.90 | 3,604,800 |
Feb 2, 2024 | 20.33 | 20.49 | 20.20 | 20.35 | 19.95 | 6,117,900 |
Feb 1, 2024 | 19.86 | 20.22 | 19.83 | 20.19 | 19.79 | 8,251,300 |
Jan 31, 2024 | 20.04 | 20.15 | 19.85 | 19.86 | 19.47 | 6,594,300 |
Jan 30, 2024 | 20.03 | 20.07 | 19.86 | 19.95 | 19.55 | 6,409,700 |
Jan 29, 2024 | 20.15 | 20.17 | 20.07 | 20.17 | 19.77 | 5,283,800 |
Jan 26, 2024 | 20.16 | 20.37 | 20.12 | 20.22 | 19.82 | 5,696,300 |
Jan 25, 2024 | 20.00 | 20.16 | 19.86 | 20.09 | 19.69 | 7,290,500 |
Jan 24, 2024 | 20.10 | 20.18 | 19.96 | 19.99 | 19.59 | 10,476,100 |
Jan 23, 2024 | 19.70 | 19.95 | 19.61 | 19.79 | 19.40 | 8,984,900 |
Jan 22, 2024 | 19.93 | 20.00 | 19.84 | 19.87 | 19.48 | 5,823,300 |
Jan 19, 2024 | 19.80 | 20.03 | 19.73 | 19.99 | 19.59 | 7,921,000 |
Jan 18, 2024 | 19.82 | 19.96 | 19.65 | 19.83 | 19.44 | 9,891,800 |
Jan 17, 2024 | 19.56 | 19.71 | 19.47 | 19.54 | 19.15 | 11,273,100 |
Jan 16, 2024 | 19.39 | 19.57 | 19.21 | 19.47 | 19.08 | 13,410,000 |
Jan 12, 2024 | 19.41 | 20.06 | 19.41 | 19.60 | 19.21 | 21,182,400 |
Jan 11, 2024 | 18.64 | 19.14 | 18.63 | 18.82 | 18.45 | 17,927,300 |
Jan 10, 2024 | 18.28 | 18.31 | 17.98 | 18.10 | 17.74 | 13,572,600 |
Jan 9, 2024 | 18.35 | 18.42 | 18.21 | 18.25 | 17.89 | 6,106,100 |
Jan 8, 2024 | 18.10 | 18.42 | 18.09 | 18.40 | 18.03 | 7,538,600 |
Jan 5, 2024 | 18.25 | 18.32 | 18.07 | 18.10 | 17.74 | 10,479,200 |
Jan 4, 2024 | 18.20 | 18.27 | 18.01 | 18.07 | 17.71 | 6,707,600 |
Jan 3, 2024 | 17.56 | 18.06 | 17.55 | 18.04 | 17.68 | 12,408,800 |
Jan 2, 2024 | 18.24 | 18.28 | 18.02 | 18.08 | 17.72 | 8,963,600 |
Dec 29, 2023 | 18.50 | 18.53 | 18.32 | 18.38 | 18.02 | 2,864,800 |
Dec 28, 2023 | 18.61 | 18.68 | 18.53 | 18.56 | 18.19 | 3,308,700 |
Dec 27, 2023 | 18.64 | 18.68 | 18.45 | 18.60 | 18.23 | 4,338,000 |
Dec 26, 2023 | 18.64 | 18.67 | 18.37 | 18.45 | 18.08 | 3,866,200 |
Dec 22, 2023 | 18.70 | 18.89 | 18.64 | 18.76 | 18.39 | 7,018,100 |
Dec 21, 2023 | 18.50 | 18.56 | 18.18 | 18.41 | 18.04 | 7,763,900 |
Dec 20, 2023 | 18.53 | 18.68 | 18.42 | 18.42 | 18.05 | 6,181,000 |
Dec 19, 2023 | 18.68 | 18.95 | 18.68 | 18.79 | 18.42 | 5,257,800 |
Dec 18, 2023 | 18.69 | 18.85 | 18.55 | 18.80 | 18.43 | 4,898,200 |
Dec 15, 2023 | 18.93 | 18.98 | 18.63 | 18.67 | 18.30 | 8,252,300 |
Dec 14, 2023 | 18.00 | 18.47 | 17.96 | 18.37 | 18.01 | 14,029,200 |
Dec 13, 2023 | 17.39 | 17.47 | 17.29 | 17.47 | 17.12 | 9,025,600 |
Dec 12, 2023 | 17.50 | 17.56 | 17.34 | 17.55 | 17.20 | 5,521,000 |
Dec 11, 2023 | 17.81 | 17.89 | 17.32 | 17.41 | 17.06 | 8,516,800 |
Dec 8, 2023 | 17.89 | 17.93 | 17.74 | 17.89 | 17.53 | 4,581,100 |
Dec 7, 2023 | 17.67 | 17.71 | 17.58 | 17.64 | 17.29 | 3,340,000 |
Dec 6, 2023 | 17.80 | 17.86 | 17.66 | 17.69 | 17.34 | 6,891,300 |
Dec 5, 2023 | 17.59 | 17.71 | 17.39 | 17.46 | 17.11 | 5,016,100 |
Dec 4, 2023 | 17.84 | 17.88 | 17.64 | 17.69 | 17.34 | 5,588,600 |
Dec 1, 2023 | 17.47 | 17.75 | 17.43 | 17.73 | 17.38 | 4,766,000 |
Nov 30, 2023 | 17.61 | 17.69 | 17.47 | 17.55 | 17.20 | 5,541,400 |
Nov 29, 2023 | 17.74 | 17.75 | 17.60 | 17.62 | 17.27 | 6,039,100 |
Nov 28, 2023 | 17.37 | 17.67 | 17.34 | 17.63 | 17.28 | 6,783,900 |
Nov 27, 2023 | 17.34 | 17.42 | 17.27 | 17.37 | 17.03 | 3,757,400 |
Nov 24, 2023 | 17.39 | 17.47 | 17.29 | 17.47 | 17.12 | 2,743,400 |
Nov 22, 2023 | 17.64 | 17.68 | 17.50 | 17.58 | 17.23 | 5,435,700 |
Nov 21, 2023 | 17.47 | 17.55 | 17.41 | 17.44 | 17.09 | 4,702,200 |
Nov 20, 2023 | 17.41 | 17.58 | 17.37 | 17.54 | 17.19 | 5,052,400 |
Nov 17, 2023 | 17.31 | 17.52 | 17.27 | 17.51 | 17.16 | 4,249,400 |
Nov 16, 2023 | 17.45 | 17.51 | 17.27 | 17.27 | 16.93 | 5,859,600 |
Nov 15, 2023 | 16.97 | 17.36 | 16.97 | 17.36 | 17.02 | 10,004,100 |
Nov 14, 2023 | 16.75 | 16.99 | 16.73 | 16.92 | 16.58 | 6,902,000 |
Nov 13, 2023 | 16.45 | 16.61 | 16.42 | 16.55 | 16.22 | 4,579,800 |
Nov 10, 2023 | 16.40 | 16.68 | 16.38 | 16.63 | 16.30 | 5,099,500 |
Nov 9, 2023 | 16.54 | 16.58 | 16.34 | 16.36 | 16.04 | 7,329,500 |
Nov 8, 2023 | 16.68 | 16.73 | 16.62 | 16.67 | 16.34 | 3,314,000 |
Nov 7, 2023 | 16.80 | 16.85 | 16.71 | 16.79 | 16.46 | 2,875,500 |
Nov 6, 2023 | 16.80 | 16.87 | 16.72 | 16.86 | 16.53 | 3,979,000 |
Nov 3, 2023 | 16.80 | 16.85 | 16.67 | 16.68 | 16.35 | 8,673,700 |
Nov 2, 2023 | 16.62 | 16.74 | 16.55 | 16.69 | 16.36 | 9,262,500 |
Nov 1, 2023 | 16.30 | 16.41 | 16.27 | 16.40 | 16.07 | 5,943,300 |
Oct 31, 2023 | 16.41 | 16.51 | 16.32 | 16.42 | 16.09 | 4,663,500 |
Oct 30, 2023 | 16.50 | 16.56 | 16.39 | 16.50 | 16.17 | 5,559,700 |
Oct 27, 2023 | 16.51 | 16.61 | 16.40 | 16.44 | 16.11 | 5,591,700 |
Oct 26, 2023 | 16.39 | 16.47 | 16.27 | 16.32 | 16.00 | 6,991,300 |
Oct 25, 2023 | 16.46 | 16.53 | 16.37 | 16.38 | 16.05 | 4,727,100 |
Related Tickers
WIT Wipro Limited
6.59
-0.30%
CTSH Cognizant Technology Solutions Corporation
74.86
-1.59%
TCS.NS Tata Consultancy Services Limited
4,047.90
-0.45%
FI Fiserv, Inc.
203.29
+0.46%
WIPRO.NS Wipro Limited
546.90
-0.05%
ACN Accenture plc
364.23
-1.73%
WNS WNS (Holdings) Limited
46.84
-2.05%
FIS Fidelity National Information Services, Inc.
90.33
+0.48%
HCLTECH.NS HCL Technologies Limited
1,844.90
-0.05%
TECHM.NS Tech Mahindra Limited
1,735.75
-0.01%