NYSE - Delayed Quote • USD
At close: April 30 at 4:00 PM EDT
Pre-Market: 6:58 AM EDT
Historical Prices
Dividends Only
Stock Splits
Capital Gains
Daily
Weekly
Monthly
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 30, 2024 | 19.64 | 20.15 | 19.60 | 19.66 | 19.66 | 1,772,100 |
Apr 29, 2024 | 19.60 | 20.10 | 19.57 | 19.84 | 19.84 | 2,031,200 |
Apr 26, 2024 | 20.00 | 20.05 | 19.24 | 19.49 | 19.49 | 2,604,700 |
Apr 25, 2024 | 19.90 | 20.31 | 19.41 | 20.14 | 20.14 | 1,376,100 |
Apr 24, 2024 | 20.63 | 20.66 | 20.14 | 20.23 | 20.23 | 1,534,600 |
Apr 23, 2024 | 20.10 | 20.65 | 20.05 | 20.52 | 20.52 | 1,021,300 |
Apr 22, 2024 | 19.81 | 20.24 | 19.55 | 19.98 | 19.98 | 1,521,000 |
Apr 19, 2024 | 19.65 | 19.97 | 19.56 | 19.66 | 19.66 | 1,492,000 |
Apr 18, 2024 | 19.65 | 19.97 | 19.42 | 19.64 | 19.64 | 1,326,900 |
Apr 17, 2024 | 19.78 | 20.20 | 19.65 | 19.70 | 19.70 | 1,822,600 |
Apr 16, 2024 | 20.05 | 20.14 | 19.68 | 19.69 | 19.69 | 1,171,500 |
Apr 15, 2024 | 20.63 | 20.83 | 20.03 | 20.07 | 20.07 | 1,400,500 |
Apr 12, 2024 | 21.20 | 21.31 | 20.35 | 20.46 | 20.46 | 1,668,200 |
Apr 11, 2024 | 21.46 | 21.54 | 21.25 | 21.44 | 21.44 | 873,100 |
Apr 10, 2024 | 21.78 | 22.01 | 21.34 | 21.40 | 21.40 | 1,233,700 |
Apr 9, 2024 | 22.05 | 22.25 | 21.79 | 22.16 | 22.16 | 1,304,600 |
Apr 8, 2024 | 22.00 | 22.11 | 21.77 | 21.86 | 21.86 | 1,433,200 |
Apr 5, 2024 | 21.57 | 22.00 | 21.51 | 21.99 | 21.99 | 2,137,800 |
Apr 4, 2024 | 21.97 | 22.13 | 21.33 | 21.51 | 21.51 | 1,313,900 |
Apr 3, 2024 | 21.42 | 22.03 | 21.35 | 21.77 | 21.77 | 847,100 |
Apr 2, 2024 | 21.26 | 21.70 | 21.06 | 21.54 | 21.54 | 1,588,100 |
Apr 1, 2024 | 21.63 | 21.68 | 21.27 | 21.55 | 21.55 | 1,220,700 |
Mar 28, 2024 | 21.44 | 21.83 | 21.44 | 21.76 | 21.76 | 1,427,900 |
Mar 27, 2024 | 21.43 | 21.66 | 21.28 | 21.46 | 21.46 | 1,232,800 |
Mar 26, 2024 | 21.83 | 21.93 | 21.33 | 21.35 | 21.35 | 937,500 |
Mar 25, 2024 | 21.55 | 21.84 | 21.49 | 21.65 | 21.65 | 1,301,000 |
Mar 22, 2024 | 22.47 | 22.54 | 21.45 | 21.55 | 21.55 | 1,097,700 |
Mar 21, 2024 | 22.42 | 22.46 | 21.97 | 22.34 | 22.34 | 1,572,100 |
Mar 20, 2024 | 21.89 | 22.36 | 21.72 | 22.34 | 22.34 | 1,162,800 |
Mar 19, 2024 | 21.56 | 21.92 | 21.41 | 21.90 | 21.90 | 1,017,200 |
Mar 18, 2024 | 21.57 | 21.95 | 21.37 | 21.62 | 21.62 | 1,083,700 |
Mar 15, 2024 | 21.91 | 22.26 | 21.59 | 21.63 | 21.63 | 3,053,100 |
Mar 14, 2024 | 21.53 | 22.10 | 21.20 | 22.09 | 22.09 | 1,575,900 |
Mar 13, 2024 | 22.04 | 22.44 | 21.43 | 21.47 | 21.47 | 2,863,000 |
Mar 12, 2024 | 22.50 | 22.57 | 22.25 | 22.29 | 22.29 | 1,597,700 |
Mar 11, 2024 | 21.50 | 22.49 | 21.48 | 22.43 | 22.43 | 1,411,400 |
Mar 8, 2024 | 21.66 | 21.80 | 21.46 | 21.62 | 21.62 | 1,283,000 |
Mar 7, 2024 | 21.67 | 21.87 | 21.51 | 21.58 | 21.58 | 1,134,100 |
Mar 6, 2024 | 22.12 | 22.28 | 21.38 | 21.47 | 21.47 | 1,847,000 |
Mar 5, 2024 | 22.55 | 22.66 | 21.97 | 22.08 | 22.08 | 1,191,400 |
Mar 4, 2024 | 22.50 | 22.90 | 22.39 | 22.82 | 22.82 | 1,742,400 |
Mar 1, 2024 | 22.00 | 22.48 | 21.95 | 22.24 | 22.24 | 1,601,700 |
Feb 29, 2024 | 22.22 | 22.26 | 21.84 | 21.97 | 21.97 | 1,767,100 |
Feb 28, 2024 | 21.64 | 22.17 | 21.50 | 22.06 | 22.06 | 1,427,200 |
Feb 27, 2024 | 21.83 | 21.96 | 21.44 | 21.66 | 21.66 | 1,175,600 |
Feb 26, 2024 | 21.44 | 21.79 | 21.35 | 21.71 | 21.71 | 895,000 |
Feb 23, 2024 | 21.60 | 21.72 | 21.36 | 21.54 | 21.54 | 882,300 |
Feb 22, 2024 | 21.66 | 21.85 | 21.47 | 21.50 | 21.50 | 1,262,600 |
Feb 21, 2024 | 20.99 | 21.17 | 20.89 | 21.14 | 21.14 | 1,193,300 |
Feb 20, 2024 | 21.27 | 21.51 | 21.13 | 21.24 | 21.24 | 1,290,100 |
Feb 16, 2024 | 21.52 | 21.70 | 21.29 | 21.44 | 21.44 | 1,117,300 |
Feb 15, 2024 | 21.51 | 21.69 | 21.33 | 21.60 | 21.60 | 1,310,700 |
Feb 14, 2024 | 20.96 | 21.35 | 20.87 | 21.12 | 21.12 | 1,588,500 |
Feb 13, 2024 | 20.68 | 21.06 | 20.42 | 20.60 | 20.60 | 2,573,500 |
Feb 12, 2024 | 22.63 | 22.63 | 21.25 | 21.34 | 21.34 | 2,852,700 |
Feb 9, 2024 | 21.43 | 22.10 | 21.41 | 21.96 | 21.96 | 2,138,200 |
Feb 8, 2024 | 20.83 | 21.36 | 20.34 | 21.35 | 21.35 | 2,909,000 |
Feb 7, 2024 | 21.60 | 21.98 | 20.03 | 20.69 | 20.69 | 4,264,100 |
Feb 6, 2024 | 20.46 | 20.50 | 20.07 | 20.34 | 20.34 | 2,422,800 |
Feb 5, 2024 | 20.76 | 20.76 | 20.22 | 20.37 | 20.37 | 1,079,300 |
Feb 2, 2024 | 20.74 | 21.02 | 20.45 | 20.90 | 20.90 | 1,066,200 |
Feb 1, 2024 | 20.57 | 20.84 | 20.46 | 20.83 | 20.83 | 1,094,800 |
Jan 31, 2024 | 20.89 | 21.05 | 20.34 | 20.52 | 20.52 | 1,703,800 |
Jan 30, 2024 | 21.30 | 21.38 | 20.87 | 20.98 | 20.98 | 1,149,900 |
Jan 29, 2024 | 21.21 | 21.51 | 20.99 | 21.14 | 21.14 | 2,038,100 |
Jan 26, 2024 | 21.17 | 21.51 | 21.17 | 21.21 | 21.21 | 1,286,100 |
Jan 25, 2024 | 21.18 | 21.54 | 20.94 | 21.09 | 21.09 | 1,348,600 |
Jan 24, 2024 | 21.37 | 21.43 | 20.84 | 20.87 | 20.87 | 1,148,600 |
Jan 23, 2024 | 21.90 | 22.02 | 20.96 | 20.97 | 20.97 | 1,508,100 |
Jan 22, 2024 | 21.06 | 21.54 | 21.03 | 21.32 | 21.32 | 1,581,700 |
Jan 19, 2024 | 20.55 | 20.89 | 20.36 | 20.88 | 20.88 | 1,195,400 |
Jan 18, 2024 | 20.73 | 20.91 | 20.42 | 20.52 | 20.52 | 874,000 |
Jan 17, 2024 | 20.62 | 20.71 | 20.39 | 20.58 | 20.58 | 709,000 |
Jan 16, 2024 | 20.71 | 20.94 | 20.62 | 20.93 | 20.93 | 1,083,700 |
Jan 12, 2024 | 21.14 | 21.36 | 21.00 | 21.08 | 21.08 | 1,235,000 |
Jan 11, 2024 | 21.16 | 21.27 | 20.71 | 20.94 | 20.94 | 1,312,600 |
Jan 10, 2024 | 20.81 | 21.21 | 20.70 | 21.17 | 21.17 | 1,224,900 |
Jan 9, 2024 | 20.58 | 21.06 | 20.47 | 20.81 | 20.81 | 1,172,300 |
Jan 8, 2024 | 20.32 | 20.85 | 20.21 | 20.80 | 20.80 | 1,870,700 |
Jan 5, 2024 | 19.24 | 19.84 | 19.23 | 19.59 | 19.59 | 1,979,800 |
Jan 4, 2024 | 19.30 | 19.47 | 19.19 | 19.27 | 19.27 | 1,497,000 |
Jan 3, 2024 | 19.85 | 19.88 | 19.32 | 19.39 | 19.39 | 1,660,700 |
Jan 2, 2024 | 20.43 | 20.49 | 19.96 | 20.07 | 20.07 | 1,773,400 |
Dec 29, 2023 | 20.95 | 21.25 | 20.78 | 20.78 | 20.78 | 1,226,500 |
Dec 28, 2023 | 21.11 | 21.22 | 20.92 | 21.12 | 21.12 | 987,600 |
Dec 27, 2023 | 20.80 | 21.26 | 20.80 | 21.23 | 21.23 | 1,400,700 |
Dec 26, 2023 | 20.37 | 20.83 | 20.36 | 20.67 | 20.67 | 1,059,300 |
Dec 22, 2023 | 20.21 | 20.49 | 20.18 | 20.40 | 20.40 | 985,500 |
Dec 21, 2023 | 19.90 | 20.15 | 19.68 | 20.13 | 20.13 | 1,171,500 |
Dec 20, 2023 | 20.00 | 20.33 | 19.78 | 19.79 | 19.79 | 1,915,900 |
Dec 19, 2023 | 19.46 | 20.37 | 19.44 | 20.17 | 20.17 | 2,182,200 |
Dec 18, 2023 | 18.88 | 19.95 | 18.81 | 19.47 | 19.47 | 3,071,200 |
Dec 15, 2023 | 18.23 | 18.42 | 18.13 | 18.37 | 18.37 | 3,033,900 |
Dec 14, 2023 | 18.37 | 18.50 | 18.05 | 18.30 | 18.30 | 1,819,400 |
Dec 13, 2023 | 18.33 | 18.45 | 18.05 | 18.30 | 18.30 | 1,558,600 |
Dec 12, 2023 | 18.90 | 18.90 | 18.40 | 18.42 | 18.42 | 1,323,100 |
Dec 11, 2023 | 18.49 | 18.97 | 18.44 | 18.91 | 18.91 | 1,102,400 |
Dec 8, 2023 | 18.24 | 18.55 | 18.15 | 18.41 | 18.41 | 2,367,400 |
Dec 7, 2023 | 18.58 | 18.67 | 18.17 | 18.32 | 18.32 | 1,683,300 |
Dec 6, 2023 | 19.00 | 19.13 | 18.50 | 18.59 | 18.59 | 1,423,200 |
Dec 5, 2023 | 18.77 | 19.15 | 18.65 | 18.98 | 18.98 | 2,340,600 |
Dec 4, 2023 | 18.37 | 18.85 | 18.36 | 18.83 | 18.83 | 1,696,500 |
Dec 1, 2023 | 17.92 | 18.55 | 17.86 | 18.50 | 18.50 | 1,449,400 |
Nov 30, 2023 | 17.92 | 18.13 | 17.78 | 18.03 | 18.03 | 1,514,800 |
Nov 29, 2023 | 17.88 | 17.99 | 17.77 | 17.89 | 17.89 | 1,242,400 |
Nov 28, 2023 | 17.94 | 18.09 | 17.64 | 17.81 | 17.81 | 1,409,000 |
Nov 27, 2023 | 17.96 | 18.13 | 17.88 | 17.99 | 17.99 | 1,164,700 |
Nov 24, 2023 | 18.05 | 18.13 | 17.87 | 18.08 | 18.08 | 642,600 |
Nov 22, 2023 | 18.20 | 18.26 | 17.99 | 18.15 | 18.15 | 1,282,800 |
Nov 21, 2023 | 18.15 | 18.22 | 17.93 | 18.08 | 18.08 | 2,006,000 |
Nov 20, 2023 | 18.22 | 18.48 | 18.01 | 18.27 | 18.27 | 1,254,900 |
Nov 17, 2023 | 18.19 | 18.26 | 18.01 | 18.22 | 18.22 | 1,015,500 |
Nov 16, 2023 | 17.83 | 18.26 | 17.62 | 18.13 | 18.13 | 1,652,500 |
Nov 15, 2023 | 17.65 | 17.95 | 17.58 | 17.89 | 17.89 | 1,507,600 |
Nov 14, 2023 | 17.75 | 17.98 | 17.22 | 17.74 | 17.74 | 1,632,200 |
Nov 13, 2023 | 17.59 | 17.65 | 17.29 | 17.45 | 17.45 | 904,300 |
Nov 10, 2023 | 17.28 | 17.68 | 17.17 | 17.67 | 17.67 | 1,460,500 |
Nov 9, 2023 | 17.83 | 17.85 | 16.95 | 17.15 | 17.15 | 2,204,100 |
Nov 8, 2023 | 17.10 | 17.95 | 16.56 | 17.67 | 17.67 | 5,349,800 |
Nov 7, 2023 | 15.35 | 15.67 | 15.24 | 15.52 | 15.52 | 1,771,900 |
Nov 6, 2023 | 15.30 | 15.51 | 15.24 | 15.35 | 15.35 | 1,727,300 |
Nov 3, 2023 | 15.14 | 15.50 | 15.00 | 15.40 | 15.40 | 1,794,200 |
Nov 2, 2023 | 14.85 | 15.15 | 14.75 | 14.90 | 14.90 | 1,409,100 |
Nov 1, 2023 | 14.65 | 14.78 | 14.34 | 14.63 | 14.63 | 1,497,800 |
Oct 31, 2023 | 14.25 | 14.69 | 14.25 | 14.63 | 14.63 | 1,327,900 |
Oct 30, 2023 | 14.25 | 14.50 | 13.95 | 14.23 | 14.23 | 1,326,000 |
Oct 27, 2023 | 14.19 | 14.28 | 13.91 | 13.96 | 13.96 | 990,400 |
Oct 26, 2023 | 13.98 | 14.31 | 13.98 | 14.15 | 14.15 | 1,049,000 |
Oct 25, 2023 | 14.30 | 14.41 | 13.87 | 13.94 | 13.94 | 1,319,300 |
Oct 24, 2023 | 14.22 | 14.53 | 14.12 | 14.40 | 14.40 | 1,575,900 |
Oct 23, 2023 | 14.51 | 14.65 | 14.28 | 14.33 | 14.33 | 1,310,200 |
Oct 20, 2023 | 14.83 | 15.03 | 14.58 | 14.64 | 14.64 | 1,089,300 |
Oct 19, 2023 | 15.04 | 15.19 | 14.85 | 14.91 | 14.91 | 1,298,500 |
Oct 18, 2023 | 15.31 | 15.49 | 14.99 | 15.02 | 15.02 | 948,000 |
Oct 17, 2023 | 15.35 | 15.50 | 15.18 | 15.43 | 15.43 | 1,764,400 |
Oct 16, 2023 | 14.85 | 15.57 | 14.85 | 15.47 | 15.47 | 1,743,500 |
Oct 13, 2023 | 15.08 | 15.18 | 14.65 | 14.74 | 14.74 | 1,778,000 |
Oct 12, 2023 | 15.54 | 15.58 | 14.94 | 15.09 | 15.09 | 1,499,700 |
Oct 11, 2023 | 15.45 | 15.61 | 15.40 | 15.58 | 15.58 | 1,344,500 |
Oct 10, 2023 | 15.44 | 15.85 | 15.43 | 15.47 | 15.47 | 1,486,100 |
Oct 9, 2023 | 15.41 | 15.65 | 15.20 | 15.33 | 15.33 | 1,356,900 |
Oct 6, 2023 | 14.91 | 15.51 | 14.91 | 15.50 | 15.50 | 1,569,500 |
Oct 5, 2023 | 15.07 | 15.16 | 14.87 | 15.02 | 15.02 | 1,411,800 |
Oct 4, 2023 | 14.94 | 15.17 | 14.79 | 15.10 | 15.10 | 1,594,400 |
Oct 3, 2023 | 15.01 | 15.28 | 14.79 | 14.83 | 14.83 | 1,627,300 |
Oct 2, 2023 | 15.00 | 15.19 | 14.92 | 15.07 | 15.07 | 1,788,100 |
Sep 29, 2023 | 15.12 | 15.32 | 15.00 | 15.10 | 15.10 | 1,433,800 |
Sep 28, 2023 | 15.05 | 15.24 | 14.75 | 15.16 | 15.16 | 1,657,800 |
Sep 27, 2023 | 15.20 | 15.35 | 14.96 | 15.16 | 15.16 | 1,690,600 |
Sep 26, 2023 | 15.40 | 15.57 | 15.00 | 15.07 | 15.07 | 1,322,900 |
Sep 25, 2023 | 15.47 | 15.69 | 15.39 | 15.53 | 15.53 | 958,100 |
Sep 22, 2023 | 15.62 | 15.98 | 15.51 | 15.56 | 15.56 | 1,539,200 |
Sep 21, 2023 | 15.76 | 15.88 | 15.59 | 15.62 | 15.62 | 1,471,800 |
Sep 20, 2023 | 16.09 | 16.39 | 15.91 | 15.92 | 15.92 | 1,590,700 |
Sep 19, 2023 | 15.52 | 16.14 | 15.52 | 16.04 | 16.04 | 2,198,100 |
Sep 18, 2023 | 15.98 | 16.03 | 15.54 | 15.58 | 15.58 | 1,251,500 |
Sep 15, 2023 | 16.07 | 16.39 | 15.97 | 16.02 | 16.02 | 7,028,500 |
Sep 14, 2023 | 16.00 | 16.31 | 15.98 | 16.19 | 16.19 | 1,552,100 |
Sep 13, 2023 | 16.46 | 16.57 | 15.84 | 15.95 | 15.95 | 1,934,700 |
Sep 12, 2023 | 16.64 | 16.89 | 16.47 | 16.48 | 16.48 | 1,438,800 |
Sep 11, 2023 | 17.00 | 17.32 | 16.70 | 16.77 | 16.77 | 1,634,100 |
Sep 8, 2023 | 16.80 | 17.07 | 16.57 | 16.92 | 16.92 | 1,056,300 |
Sep 7, 2023 | 16.66 | 17.19 | 16.66 | 16.83 | 16.83 | 1,904,000 |
Sep 6, 2023 | 16.32 | 16.98 | 16.32 | 16.80 | 16.80 | 1,645,700 |
Sep 5, 2023 | 16.54 | 16.79 | 16.33 | 16.41 | 16.41 | 1,701,900 |
Sep 1, 2023 | 16.89 | 17.07 | 16.64 | 16.86 | 16.86 | 1,584,400 |
Aug 31, 2023 | 16.40 | 16.92 | 16.38 | 16.88 | 16.88 | 2,179,800 |
Aug 30, 2023 | 16.00 | 16.40 | 15.95 | 16.36 | 16.36 | 1,469,800 |
Aug 29, 2023 | 16.18 | 16.29 | 15.84 | 15.97 | 15.97 | 1,186,000 |
Aug 28, 2023 | 15.95 | 16.46 | 15.90 | 16.24 | 16.24 | 1,450,600 |
Aug 25, 2023 | 15.83 | 15.96 | 15.64 | 15.87 | 15.87 | 1,196,200 |
Aug 24, 2023 | 15.92 | 16.08 | 15.79 | 15.81 | 15.81 | 1,005,700 |
Aug 23, 2023 | 15.67 | 16.09 | 15.59 | 15.99 | 15.99 | 1,163,900 |
Aug 22, 2023 | 16.10 | 16.35 | 15.45 | 15.63 | 15.63 | 1,162,200 |
Aug 21, 2023 | 15.71 | 16.01 | 15.64 | 15.88 | 15.88 | 1,478,900 |
Aug 18, 2023 | 15.75 | 15.94 | 15.32 | 15.80 | 15.80 | 2,052,000 |
Aug 17, 2023 | 16.31 | 16.44 | 15.89 | 15.96 | 15.96 | 1,659,900 |
Aug 16, 2023 | 16.28 | 16.51 | 16.17 | 16.29 | 16.29 | 1,420,900 |
Aug 15, 2023 | 16.40 | 16.83 | 16.23 | 16.36 | 16.36 | 1,500,800 |
Aug 14, 2023 | 16.12 | 16.83 | 15.93 | 16.54 | 16.54 | 2,846,500 |
Aug 11, 2023 | 16.26 | 16.48 | 15.99 | 16.15 | 16.15 | 1,977,000 |
Aug 10, 2023 | 15.19 | 16.49 | 15.07 | 16.30 | 16.30 | 3,459,600 |
Aug 9, 2023 | 14.73 | 15.14 | 14.27 | 14.84 | 14.84 | 6,061,100 |
Aug 8, 2023 | 14.50 | 15.50 | 14.20 | 14.76 | 14.76 | 10,565,400 |
Aug 7, 2023 | 12.67 | 12.68 | 12.21 | 12.45 | 12.45 | 2,362,100 |
Aug 4, 2023 | 12.23 | 12.78 | 12.13 | 12.72 | 12.72 | 1,918,400 |
Aug 3, 2023 | 13.23 | 13.23 | 11.92 | 12.22 | 12.22 | 3,912,200 |
Aug 2, 2023 | 13.39 | 13.39 | 13.09 | 13.34 | 13.34 | 1,278,600 |
Aug 1, 2023 | 13.50 | 13.55 | 13.18 | 13.55 | 13.55 | 1,199,800 |
Jul 31, 2023 | 13.30 | 13.72 | 13.28 | 13.66 | 13.66 | 1,624,900 |
Jul 28, 2023 | 13.33 | 13.40 | 13.11 | 13.22 | 13.22 | 1,281,100 |
Jul 27, 2023 | 13.54 | 13.66 | 13.25 | 13.28 | 13.28 | 895,800 |
Jul 26, 2023 | 13.31 | 13.64 | 13.21 | 13.37 | 13.37 | 1,367,000 |
Jul 25, 2023 | 12.94 | 13.31 | 12.87 | 13.31 | 13.31 | 1,123,300 |
Jul 24, 2023 | 12.81 | 13.13 | 12.81 | 12.91 | 12.91 | 1,042,400 |
Jul 21, 2023 | 13.06 | 13.06 | 12.77 | 12.83 | 12.83 | 870,200 |
Jul 20, 2023 | 13.04 | 13.04 | 12.77 | 12.95 | 12.95 | 1,080,800 |
Jul 19, 2023 | 12.91 | 13.13 | 12.90 | 13.09 | 13.09 | 1,042,000 |
Jul 18, 2023 | 12.71 | 12.95 | 12.66 | 12.91 | 12.91 | 1,135,000 |
Jul 17, 2023 | 12.81 | 12.96 | 12.69 | 12.76 | 12.76 | 1,294,300 |
Jul 14, 2023 | 13.38 | 13.51 | 12.89 | 12.91 | 12.91 | 1,610,000 |
Jul 13, 2023 | 13.20 | 13.61 | 13.16 | 13.44 | 13.44 | 1,774,400 |
Jul 12, 2023 | 13.40 | 13.43 | 13.03 | 13.10 | 13.10 | 795,700 |
Jul 11, 2023 | 13.22 | 13.35 | 13.07 | 13.20 | 13.20 | 903,600 |
Jul 10, 2023 | 13.07 | 13.34 | 13.03 | 13.24 | 13.24 | 789,100 |
Jul 7, 2023 | 12.82 | 13.43 | 12.82 | 13.17 | 13.17 | 1,849,900 |
Jul 6, 2023 | 12.79 | 12.90 | 12.63 | 12.84 | 12.84 | 1,029,100 |
Jul 5, 2023 | 13.20 | 13.23 | 12.94 | 13.02 | 13.02 | 1,362,100 |
Jul 3, 2023 | 13.24 | 13.47 | 13.24 | 13.24 | 13.24 | 606,900 |
Jun 30, 2023 | 13.20 | 13.35 | 13.14 | 13.28 | 13.28 | 1,444,300 |
Jun 29, 2023 | 12.89 | 13.15 | 12.85 | 13.01 | 13.01 | 1,168,000 |
Jun 28, 2023 | 13.02 | 13.04 | 12.81 | 12.87 | 12.87 | 938,300 |
Jun 27, 2023 | 12.83 | 12.95 | 12.35 | 12.93 | 12.93 | 1,350,100 |
Jun 26, 2023 | 12.90 | 13.31 | 12.84 | 12.84 | 12.84 | 1,037,800 |
Jun 23, 2023 | 13.10 | 13.20 | 12.69 | 12.84 | 12.84 | 2,305,500 |
Jun 22, 2023 | 13.04 | 13.27 | 12.88 | 13.27 | 13.27 | 1,516,200 |
Jun 21, 2023 | 13.25 | 13.33 | 12.96 | 13.17 | 13.17 | 1,189,600 |
Jun 20, 2023 | 13.40 | 13.60 | 13.25 | 13.34 | 13.34 | 1,650,100 |
Jun 16, 2023 | 13.42 | 13.55 | 13.20 | 13.50 | 13.50 | 2,591,500 |
Jun 15, 2023 | 13.17 | 13.29 | 12.96 | 13.29 | 13.29 | 1,505,100 |
Jun 14, 2023 | 13.73 | 14.03 | 13.19 | 13.27 | 13.27 | 2,207,500 |
Jun 13, 2023 | 12.72 | 13.70 | 12.70 | 13.66 | 13.66 | 3,006,700 |
Jun 12, 2023 | 12.50 | 12.65 | 12.41 | 12.62 | 12.62 | 1,783,300 |
Jun 9, 2023 | 12.40 | 12.48 | 12.27 | 12.43 | 12.43 | 1,270,900 |
Jun 8, 2023 | 12.59 | 12.77 | 12.29 | 12.34 | 12.34 | 1,504,100 |
Jun 7, 2023 | 12.57 | 12.85 | 12.51 | 12.60 | 12.60 | 1,205,400 |
Jun 6, 2023 | 12.10 | 12.64 | 12.05 | 12.55 | 12.55 | 1,177,000 |
Jun 5, 2023 | 12.24 | 12.36 | 12.04 | 12.19 | 12.19 | 1,516,200 |
Jun 2, 2023 | 12.43 | 12.57 | 12.27 | 12.55 | 12.55 | 1,330,700 |
Jun 1, 2023 | 12.49 | 12.51 | 12.22 | 12.25 | 12.25 | 1,503,000 |
May 31, 2023 | 12.36 | 12.82 | 12.22 | 12.56 | 12.56 | 4,975,000 |
May 30, 2023 | 12.20 | 12.56 | 12.20 | 12.50 | 12.50 | 1,716,300 |
May 26, 2023 | 12.34 | 12.45 | 12.05 | 12.17 | 12.17 | 1,238,900 |
May 25, 2023 | 12.24 | 12.61 | 12.12 | 12.28 | 12.28 | 2,059,400 |
May 24, 2023 | 12.59 | 12.63 | 12.07 | 12.25 | 12.25 | 1,878,800 |
May 23, 2023 | 12.02 | 13.03 | 12.02 | 12.65 | 12.65 | 2,949,700 |
May 22, 2023 | 11.59 | 12.30 | 11.47 | 12.13 | 12.13 | 2,709,700 |
May 19, 2023 | 11.53 | 11.84 | 11.35 | 11.66 | 11.66 | 2,925,800 |
May 18, 2023 | 12.47 | 12.47 | 11.49 | 11.52 | 11.52 | 4,592,000 |
May 17, 2023 | 13.02 | 13.72 | 12.00 | 12.53 | 12.53 | 8,270,800 |
May 16, 2023 | 14.42 | 14.61 | 14.32 | 14.38 | 14.38 | 2,570,700 |
May 15, 2023 | 14.25 | 14.53 | 14.10 | 14.51 | 14.51 | 1,831,200 |
May 12, 2023 | 13.95 | 14.19 | 13.94 | 14.17 | 14.17 | 1,802,200 |
May 11, 2023 | 14.09 | 14.18 | 13.90 | 13.94 | 13.94 | 1,075,200 |
May 10, 2023 | 14.26 | 14.33 | 14.04 | 14.25 | 14.25 | 1,064,900 |
May 9, 2023 | 14.15 | 14.15 | 13.99 | 14.05 | 14.05 | 975,200 |
May 8, 2023 | 14.38 | 14.46 | 14.25 | 14.30 | 14.30 | 925,100 |
May 5, 2023 | 14.24 | 14.48 | 14.24 | 14.37 | 14.37 | 1,401,700 |
May 4, 2023 | 14.17 | 14.38 | 13.94 | 14.10 | 14.10 | 1,033,800 |
May 3, 2023 | 14.24 | 14.53 | 14.14 | 14.25 | 14.25 | 1,463,200 |
May 2, 2023 | 14.33 | 14.41 | 13.97 | 14.16 | 14.16 | 1,477,000 |
May 1, 2023 | 14.37 | 14.57 | 14.32 | 14.38 | 14.38 | 749,500 |
Related Tickers
IBM International Business Machines Corporation
DXC DXC Technology Company
19.49
-3.90%
XRX Xerox Holdings Corporation
13.29
-4.11%
LDOS Leidos Holdings, Inc.
140.22
+6.53%
INFY Infosys Limited
16.71
-1.53%
WNS WNS (Holdings) Limited
41.91
-2.58%
FI Fiserv, Inc.
152.67
-1.07%
CLVT Clarivate Plc
6.76
-4.65%
CTSH Cognizant Technology Solutions Corporation
65.68
-1.28%
FIS Fidelity National Information Services, Inc.
67.92
-2.19%