Perspecta Inc (PRSP) Exchange: NYSE
Data as of April 25, 2024
$29.34 ($0.00) 0.00%
Perspecta Inc - Daily Information
Click for more stock information on Perspecta Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $29.34 |
| Previous Close | $29.34 |
| High | $29.35 |
| Low | $29.33 |
| Adjusted Open | $29.34 |
| Previous Adjusted Close | $29.34 |
| Adjusted High | $29.35 |
| Adjusted Low | $29.33 |
About Perspecta Inc (PRSP)
Perspecta Inc (PRSP) is a technology company headquartered in Chantilly, Virginia, that specializes in enterprise IT modernization services. Perspecta was born on June 8, 2018, from the combination of Vencore and KeyPoint Government Solutions, with contributions from DXC Technology. These industry-leading technology companies with over 50 years of combined experience were combined to become a leader in technology and modernize the legacy IT space for all customers. Perspecta now has over 10,000 talented professionals that provide digital, consulting, analytics and technology expertise to U.S. government and commercial markets. The company approaches problems with innovative solutions and works to ensure they are meeting the complex needs of customers across all industries. Perspective is dedicated to helping customers, transforming operations, and advancing technology and the success of customers.
Invest in Perspecta Inc (PRSP)
Historical Stock Data for Perspecta Inc (PRSP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-05-06 | $29.34 | $29.35 | $29.33 | $29.34 | $29.34 | 7,537,017 |
| 2021-05-05 | $29.32 | $29.35 | $29.32 | $29.34 | $29.34 | 1,410,600 |
| 2021-05-04 | $29.32 | $29.34 | $29.30 | $29.32 | $29.32 | 3,984,710 |
| 2021-05-03 | $29.29 | $29.33 | $29.28 | $29.28 | $29.28 | 1,990,837 |
| 2021-04-30 | $29.30 | $29.30 | $29.26 | $29.27 | $29.27 | 2,326,290 |
| 2021-04-29 | $29.32 | $29.33 | $29.30 | $29.30 | $29.30 | 1,046,691 |
| 2021-04-28 | $29.24 | $29.31 | $29.24 | $29.31 | $29.31 | 1,311,770 |
| 2021-04-27 | $29.28 | $29.28 | $29.23 | $29.25 | $29.25 | 1,879,656 |
| 2021-04-26 | $29.32 | $29.32 | $29.22 | $29.22 | $29.22 | 1,000,425 |
| 2021-04-23 | $29.25 | $29.31 | $29.25 | $29.31 | $29.31 | 1,284,484 |
| 2021-04-22 | $29.25 | $29.26 | $29.22 | $29.25 | $29.25 | 1,212,200 |
| 2021-04-21 | $29.21 | $29.24 | $29.19 | $29.23 | $29.23 | 2,141,514 |
| 2021-04-20 | $29.23 | $29.25 | $29.22 | $29.23 | $29.23 | 1,750,827 |
| 2021-04-19 | $29.21 | $29.32 | $29.21 | $29.24 | $29.24 | 1,327,369 |
| 2021-04-16 | $29.20 | $29.35 | $29.18 | $29.34 | $29.34 | 2,978,367 |
| 2021-04-15 | $29.22 | $29.25 | $29.18 | $29.19 | $29.19 | 1,250,627 |
| 2021-04-14 | $29.18 | $29.23 | $29.18 | $29.18 | $29.18 | 1,698,414 |
| 2021-04-13 | $29.17 | $29.20 | $29.17 | $29.18 | $29.18 | 2,182,601 |
| 2021-04-12 | $29.15 | $29.18 | $29.15 | $29.17 | $29.17 | 1,199,265 |
| 2021-04-09 | $29.15 | $29.21 | $29.15 | $29.17 | $29.17 | 865,526 |
| 2021-04-08 | $29.20 | $29.22 | $29.15 | $29.18 | $29.18 | 1,169,199 |
| 2021-04-07 | $29.16 | $29.20 | $29.15 | $29.16 | $29.16 | 2,482,967 |
| 2021-04-06 | $29.13 | $29.22 | $29.12 | $29.15 | $29.15 | 2,366,999 |
| 2021-04-05 | $29.12 | $29.19 | $29.10 | $29.16 | $29.16 | 1,827,745 |
| 2021-04-01 | $29.14 | $29.18 | $29.03 | $29.07 | $29.07 | 1,614,909 |
| 2021-03-31 | $29.05 | $29.09 | $29.02 | $29.05 | $29.05 | 932,179 |
| 2021-03-30 | $29.01 | $29.06 | $28.97 | $29.04 | $29.04 | 1,523,605 |
| 2021-03-29 | $29.01 | $29.06 | $28.99 | $29.00 | $29.00 | 1,431,482 |
| 2021-03-26 | $29.05 | $29.08 | $29.00 | $29.00 | $29.00 | 1,232,587 |
| 2021-03-25 | $28.98 | $29.05 | $28.97 | $29.03 | $29.03 | 940,136 |
| 2021-03-24 | $29.06 | $29.13 | $28.97 | $28.97 | $28.97 | 1,682,852 |
| 2021-03-23 | $29.05 | $29.10 | $29.01 | $29.03 | $29.03 | 1,609,133 |
| 2021-03-22 | $29.05 | $29.13 | $28.97 | $29.12 | $29.12 | 959,898 |
| 2021-03-19 | $28.85 | $29.13 | $28.85 | $29.06 | $29.06 | 2,960,454 |
| 2021-03-18 | $29.04 | $29.09 | $28.89 | $28.96 | $28.96 | 2,402,093 |
| 2021-03-17 | $29.05 | $29.11 | $29.04 | $29.09 | $29.09 | 1,139,049 |
| 2021-03-16 | $29.10 | $29.12 | $29.06 | $29.07 | $29.07 | 1,250,700 |
| 2021-03-15 | $28.86 | $29.19 | $28.86 | $29.10 | $29.10 | 1,094,150 |
| 2021-03-12 | $28.92 | $28.96 | $28.88 | $28.95 | $28.95 | 1,476,680 |
| 2021-03-11 | $28.90 | $28.93 | $28.88 | $28.92 | $28.92 | 2,298,543 |
| 2021-03-10 | $28.92 | $28.96 | $28.83 | $28.85 | $28.85 | 1,864,930 |
| 2021-03-09 | $28.92 | $28.96 | $28.87 | $28.87 | $28.87 | 1,579,723 |
| 2021-03-08 | $28.85 | $28.92 | $28.79 | $28.80 | $28.80 | 3,242,652 |
| 2021-03-05 | $29.00 | $29.04 | $28.79 | $28.84 | $28.84 | 3,480,288 |
| 2021-03-04 | $29.02 | $29.12 | $28.85 | $28.90 | $28.90 | 4,310,065 |
| 2021-03-03 | $29.05 | $29.18 | $28.94 | $28.94 | $28.94 | 2,302,640 |
| 2021-03-02 | $29.13 | $29.18 | $28.99 | $29.00 | $29.00 | 2,214,837 |
| 2021-03-01 | $29.20 | $29.32 | $29.17 | $29.20 | $29.13 | 2,228,421 |
| 2021-02-26 | $29.15 | $29.31 | $29.03 | $29.20 | $29.13 | 4,607,364 |
| 2021-02-25 | $29.21 | $29.32 | $29.09 | $29.14 | $29.07 | 2,627,635 |
| 2021-02-24 | $29.26 | $29.35 | $29.21 | $29.21 | $29.14 | 1,528,207 |
| 2021-02-23 | $29.20 | $29.43 | $29.20 | $29.30 | $29.23 | 2,458,811 |
| 2021-02-22 | $29.10 | $29.62 | $29.10 | $29.32 | $29.25 | 3,006,542 |
| 2021-02-19 | $29.15 | $29.15 | $29.01 | $29.01 | $28.94 | 1,508,551 |
| 2021-02-18 | $29.14 | $29.18 | $29.04 | $29.04 | $28.97 | 1,153,311 |
| 2021-02-17 | $28.96 | $29.34 | $28.95 | $29.14 | $29.07 | 1,852,694 |
| 2021-02-16 | $29.01 | $29.19 | $28.99 | $29.18 | $29.11 | 2,088,094 |
| 2021-02-12 | $29.00 | $29.06 | $28.99 | $29.04 | $28.97 | 1,228,158 |
| 2021-02-11 | $29.08 | $29.10 | $28.98 | $29.01 | $28.94 | 2,061,582 |
| 2021-02-10 | $29.05 | $29.12 | $28.99 | $29.05 | $28.98 | 1,664,528 |
| 2021-02-09 | $29.01 | $29.08 | $28.96 | $29.00 | $28.93 | 1,215,177 |
| 2021-02-08 | $29.10 | $29.18 | $28.92 | $29.01 | $28.94 | 3,385,985 |
| 2021-02-05 | $29.15 | $29.20 | $29.05 | $29.10 | $29.03 | 1,480,933 |
| 2021-02-04 | $29.12 | $29.25 | $29.00 | $29.02 | $28.95 | 2,195,251 |
| 2021-02-03 | $29.12 | $29.21 | $29.00 | $29.16 | $29.09 | 3,184,357 |
| 2021-02-02 | $29.30 | $29.45 | $29.08 | $29.12 | $29.05 | 2,836,632 |
| 2021-02-01 | $29.34 | $29.49 | $29.05 | $29.15 | $29.08 | 3,431,190 |
| 2021-01-29 | $28.92 | $29.07 | $28.86 | $28.95 | $28.88 | 6,232,456 |
| 2021-01-28 | $28.90 | $28.96 | $28.83 | $28.91 | $28.84 | 9,051,959 |
| 2021-01-27 | $28.96 | $29.01 | $28.65 | $28.80 | $28.73 | 22,348,872 |
| 2021-01-26 | $26.74 | $26.79 | $26.13 | $26.25 | $26.19 | 723,125 |
| 2021-01-25 | $26.73 | $27.16 | $26.20 | $26.54 | $26.48 | 864,985 |
| 2021-01-22 | $26.23 | $27.06 | $26.17 | $26.89 | $26.83 | 784,314 |
| 2021-01-21 | $26.39 | $26.71 | $26.20 | $26.23 | $26.17 | 669,172 |
| 2021-01-20 | $26.20 | $26.75 | $26.14 | $26.44 | $26.38 | 755,394 |
| 2021-01-19 | $26.50 | $26.51 | $25.95 | $26.10 | $26.04 | 652,139 |
| 2021-01-15 | $25.93 | $26.50 | $25.72 | $26.25 | $26.19 | 954,479 |
| 2021-01-14 | $26.11 | $26.26 | $25.94 | $26.00 | $25.94 | 499,192 |
| 2021-01-13 | $26.13 | $26.21 | $25.75 | $25.93 | $25.87 | 575,468 |
| 2021-01-12 | $25.79 | $26.26 | $25.77 | $26.05 | $25.99 | 753,098 |
| 2021-01-11 | $25.76 | $26.07 | $25.61 | $25.97 | $25.91 | 566,139 |
| 2021-01-08 | $26.03 | $26.38 | $25.73 | $26.25 | $26.19 | 1,037,214 |
| 2021-01-07 | $26.35 | $26.50 | $25.70 | $26.00 | $25.94 | 2,006,688 |
| 2021-01-06 | $23.84 | $24.74 | $23.80 | $24.19 | $24.13 | 1,010,011 |
| 2021-01-05 | $23.51 | $23.87 | $23.07 | $23.57 | $23.51 | 750,018 |
| 2021-01-04 | $24.16 | $24.18 | $23.32 | $23.47 | $23.41 | 769,220 |
| 2020-12-31 | $23.81 | $24.23 | $23.75 | $24.08 | $24.02 | 661,761 |
| 2020-12-30 | $23.90 | $24.28 | $23.79 | $23.91 | $23.85 | 569,240 |
| 2020-12-29 | $24.24 | $24.24 | $23.71 | $23.84 | $23.78 | 577,066 |
| 2020-12-28 | $24.13 | $24.37 | $23.79 | $24.12 | $24.06 | 678,419 |
| 2020-12-24 | $23.92 | $24.12 | $23.66 | $24.04 | $23.98 | 192,665 |
| 2020-12-23 | $23.85 | $24.30 | $23.57 | $23.85 | $23.79 | 420,038 |
| 2020-12-22 | $23.42 | $23.75 | $23.11 | $23.66 | $23.60 | 579,303 |
| 2020-12-21 | $23.21 | $23.54 | $22.76 | $23.45 | $23.39 | 615,124 |
| 2020-12-18 | $23.76 | $24.16 | $23.52 | $23.62 | $23.56 | 2,502,424 |
| 2020-12-17 | $23.58 | $23.82 | $23.47 | $23.62 | $23.56 | 582,154 |
| 2020-12-16 | $23.51 | $23.56 | $23.15 | $23.44 | $23.38 | 493,210 |
| 2020-12-15 | $23.19 | $23.44 | $23.09 | $23.39 | $23.33 | 444,333 |
| 2020-12-14 | $23.71 | $23.72 | $23.04 | $23.05 | $22.99 | 558,625 |
| 2020-12-11 | $23.28 | $23.75 | $23.11 | $23.44 | $23.38 | 740,011 |
| 2020-12-10 | $23.04 | $24.19 | $22.94 | $23.50 | $23.44 | 1,011,909 |
| 2020-12-09 | $23.21 | $23.45 | $22.92 | $23.18 | $23.12 | 588,877 |
| 2020-12-08 | $22.70 | $23.29 | $22.70 | $23.11 | $23.05 | 655,464 |
| 2020-12-07 | $23.02 | $23.10 | $22.90 | $23.00 | $22.94 | 594,202 |
| 2020-12-04 | $23.13 | $23.18 | $22.94 | $23.12 | $23.06 | 817,079 |
| 2020-12-03 | $23.04 | $23.21 | $22.92 | $23.04 | $22.98 | 760,973 |
| 2020-12-02 | $22.75 | $23.33 | $22.66 | $23.19 | $23.13 | 549,604 |
| 2020-12-01 | $22.81 | $23.10 | $22.61 | $22.94 | $22.88 | 784,745 |
| 2020-11-30 | $22.92 | $22.96 | $22.38 | $22.42 | $22.37 | 796,044 |
| 2020-11-27 | $23.10 | $23.16 | $22.81 | $23.06 | $23.00 | 239,210 |
| 2020-11-25 | $22.95 | $23.40 | $22.72 | $23.16 | $23.10 | 575,825 |
| 2020-11-24 | $23.02 | $23.21 | $22.76 | $23.04 | $22.98 | 641,582 |
| 2020-11-23 | $22.46 | $22.83 | $22.17 | $22.71 | $22.66 | 436,636 |
| 2020-11-20 | $22.09 | $22.53 | $22.08 | $22.33 | $22.21 | 542,053 |
| 2020-11-19 | $22.20 | $22.57 | $21.95 | $22.30 | $22.18 | 539,195 |
| 2020-11-18 | $23.00 | $23.37 | $22.25 | $22.27 | $22.15 | 762,441 |
| 2020-11-17 | $22.64 | $23.06 | $22.29 | $22.87 | $22.74 | 707,942 |
| 2020-11-16 | $22.77 | $23.14 | $22.38 | $22.97 | $22.84 | 682,670 |
| 2020-11-13 | $21.97 | $22.42 | $21.84 | $22.29 | $22.17 | 688,032 |
| 2020-11-12 | $21.86 | $22.14 | $21.53 | $21.92 | $21.80 | 792,324 |
| 2020-11-11 | $22.78 | $23.00 | $21.76 | $22.08 | $21.96 | 1,165,776 |
| 2020-11-10 | $22.68 | $22.87 | $21.72 | $22.11 | $21.99 | 1,421,673 |
| 2020-11-09 | $20.81 | $23.60 | $20.66 | $22.42 | $22.30 | 2,889,322 |
| 2020-11-06 | $19.97 | $19.97 | $19.49 | $19.60 | $19.49 | 718,572 |
| 2020-11-05 | $19.70 | $20.21 | $19.60 | $19.88 | $19.77 | 762,531 |
| 2020-11-04 | $18.66 | $19.84 | $18.66 | $19.56 | $19.45 | 620,807 |
| 2020-11-03 | $18.75 | $19.00 | $18.40 | $18.89 | $18.79 | 973,292 |
| 2020-11-02 | $18.14 | $18.47 | $18.08 | $18.41 | $18.31 | 724,980 |
| 2020-10-30 | $17.97 | $18.36 | $17.77 | $17.93 | $17.83 | 752,812 |
| 2020-10-29 | $17.63 | $18.18 | $17.53 | $18.06 | $17.96 | 720,940 |
| 2020-10-28 | $17.50 | $17.83 | $17.36 | $17.62 | $17.52 | 1,277,085 |
| 2020-10-27 | $18.60 | $18.72 | $17.97 | $17.98 | $17.88 | 1,021,209 |
| 2020-10-26 | $19.19 | $19.26 | $18.54 | $18.62 | $18.52 | 1,164,573 |
| 2020-10-23 | $19.66 | $19.70 | $19.38 | $19.48 | $19.37 | 561,171 |
| 2020-10-22 | $19.27 | $19.67 | $19.22 | $19.54 | $19.43 | 724,906 |
| 2020-10-21 | $19.50 | $19.70 | $19.22 | $19.25 | $19.14 | 760,507 |
| 2020-10-20 | $19.81 | $19.96 | $19.53 | $19.58 | $19.47 | 777,026 |
| 2020-10-19 | $20.39 | $20.61 | $19.68 | $19.73 | $19.62 | 1,240,725 |
| 2020-10-16 | $20.22 | $20.75 | $19.88 | $20.43 | $20.32 | 1,567,555 |
| 2020-10-15 | $19.65 | $20.43 | $19.59 | $20.33 | $20.22 | 986,056 |
| 2020-10-14 | $19.64 | $19.85 | $19.54 | $19.78 | $19.67 | 847,459 |
| 2020-10-13 | $19.61 | $19.87 | $19.53 | $19.63 | $19.52 | 854,063 |
| 2020-10-12 | $19.14 | $19.82 | $19.09 | $19.78 | $19.67 | 1,939,211 |
| 2020-10-09 | $19.89 | $19.98 | $19.07 | $19.09 | $18.99 | 1,382,900 |
| 2020-10-08 | $19.81 | $19.95 | $19.57 | $19.68 | $19.57 | 919,527 |
| 2020-10-07 | $19.38 | $19.65 | $19.28 | $19.50 | $19.39 | 987,669 |
| 2020-10-06 | $19.25 | $19.89 | $19.25 | $19.30 | $19.19 | 890,507 |
| 2020-10-05 | $19.28 | $19.32 | $18.88 | $19.16 | $19.06 | 706,174 |
| 2020-10-02 | $19.00 | $19.33 | $18.95 | $19.08 | $18.98 | 807,674 |
| 2020-10-01 | $19.37 | $19.49 | $19.04 | $19.35 | $19.24 | 743,453 |
| 2020-09-30 | $19.50 | $19.84 | $19.38 | $19.45 | $19.34 | 854,215 |
| 2020-09-29 | $19.42 | $19.58 | $19.00 | $19.39 | $19.28 | 756,405 |
| 2020-09-28 | $19.46 | $19.77 | $19.38 | $19.42 | $19.31 | 635,545 |
| 2020-09-25 | $18.72 | $19.35 | $18.71 | $19.29 | $19.18 | 699,361 |
| 2020-09-24 | $18.84 | $19.15 | $18.55 | $18.94 | $18.84 | 637,269 |
| 2020-09-23 | $19.55 | $19.80 | $18.93 | $18.94 | $18.84 | 838,531 |
| 2020-09-22 | $19.60 | $20.01 | $19.22 | $19.56 | $19.45 | 924,303 |
| 2020-09-21 | $19.11 | $19.53 | $18.85 | $19.49 | $19.38 | 1,422,436 |
| 2020-09-18 | $20.01 | $20.01 | $19.13 | $19.48 | $19.37 | 2,323,858 |
| 2020-09-17 | $19.63 | $20.10 | $19.43 | $19.81 | $19.70 | 912,570 |
| 2020-09-16 | $20.28 | $20.60 | $19.98 | $20.00 | $19.89 | 916,241 |
| 2020-09-15 | $20.50 | $20.54 | $20.10 | $20.23 | $20.12 | 650,927 |
| 2020-09-14 | $20.08 | $20.45 | $20.05 | $20.24 | $20.13 | 702,939 |
| 2020-09-11 | $20.06 | $20.23 | $19.68 | $20.00 | $19.89 | 1,190,610 |
| 2020-09-10 | $19.96 | $20.17 | $19.60 | $19.86 | $19.75 | 1,473,745 |
| 2020-09-09 | $20.24 | $20.27 | $19.65 | $19.74 | $19.63 | 1,171,896 |
| 2020-09-08 | $19.91 | $20.09 | $19.58 | $19.85 | $19.74 | 1,306,962 |
| 2020-09-04 | $20.76 | $20.81 | $19.83 | $20.19 | $20.08 | 1,068,084 |
| 2020-09-03 | $21.37 | $21.44 | $20.38 | $20.52 | $20.41 | 1,321,769 |
| 2020-09-02 | $20.52 | $21.36 | $20.45 | $21.32 | $21.20 | 696,356 |
| 2020-09-01 | $20.56 | $20.79 | $20.31 | $20.55 | $20.44 | 1,566,957 |
| 2020-08-31 | $21.02 | $21.02 | $20.64 | $20.77 | $20.66 | 1,006,126 |
| 2020-08-28 | $21.45 | $21.45 | $20.90 | $21.15 | $21.03 | 541,284 |
| 2020-08-27 | $21.29 | $21.48 | $21.10 | $21.34 | $21.22 | 747,735 |
| 2020-08-26 | $20.95 | $21.20 | $20.91 | $21.12 | $21.00 | 670,898 |
| 2020-08-25 | $20.78 | $20.96 | $20.58 | $20.95 | $20.84 | 538,801 |
| 2020-08-24 | $20.50 | $20.85 | $20.33 | $20.85 | $20.67 | 601,626 |
| 2020-08-21 | $20.59 | $20.78 | $20.27 | $20.31 | $20.13 | 603,970 |
| 2020-08-20 | $20.82 | $21.05 | $20.57 | $20.69 | $20.51 | 1,116,717 |
| 2020-08-19 | $21.19 | $21.45 | $21.11 | $21.12 | $20.93 | 536,257 |
| 2020-08-18 | $21.50 | $21.50 | $21.01 | $21.17 | $20.98 | 793,989 |
| 2020-08-17 | $21.83 | $21.92 | $21.46 | $21.52 | $21.33 | 642,366 |
| 2020-08-14 | $21.40 | $21.69 | $21.37 | $21.48 | $21.29 | 986,689 |
| 2020-08-13 | $21.91 | $22.34 | $21.59 | $21.65 | $21.46 | 605,119 |
| 2020-08-12 | $22.41 | $22.45 | $22.01 | $22.17 | $21.98 | 751,061 |
| 2020-08-11 | $22.26 | $22.60 | $21.97 | $22.08 | $21.89 | 805,088 |
| 2020-08-10 | $21.79 | $22.48 | $21.73 | $22.05 | $21.86 | 893,679 |
| 2020-08-07 | $21.50 | $21.86 | $20.93 | $21.85 | $21.66 | 994,646 |
| 2020-08-06 | $21.76 | $21.87 | $21.44 | $21.78 | $21.59 | 1,238,382 |
| 2020-08-05 | $21.94 | $22.08 | $21.63 | $21.82 | $21.63 | 1,364,136 |
| 2020-08-04 | $21.79 | $21.79 | $21.34 | $21.63 | $21.44 | 592,248 |
| 2020-08-03 | $21.48 | $21.97 | $21.32 | $21.92 | $21.73 | 582,131 |
| 2020-07-31 | $21.63 | $21.65 | $21.15 | $21.40 | $21.21 | 1,248,843 |
| 2020-07-30 | $21.36 | $21.81 | $21.28 | $21.63 | $21.44 | 750,690 |
| 2020-07-29 | $21.69 | $21.94 | $21.58 | $21.82 | $21.63 | 490,428 |
| 2020-07-28 | $21.85 | $22.09 | $21.62 | $21.68 | $21.49 | 432,618 |
| 2020-07-27 | $21.41 | $21.99 | $21.41 | $21.94 | $21.75 | 487,029 |
| 2020-07-24 | $21.76 | $21.79 | $21.37 | $21.60 | $21.41 | 581,198 |
| 2020-07-23 | $22.20 | $22.44 | $21.66 | $21.72 | $21.53 | 650,114 |
| 2020-07-22 | $22.01 | $22.38 | $21.91 | $22.32 | $22.12 | 518,451 |
| 2020-07-21 | $22.60 | $22.86 | $22.05 | $22.16 | $21.97 | 552,900 |
| 2020-07-20 | $23.09 | $23.23 | $22.00 | $22.36 | $22.16 | 949,341 |
| 2020-07-17 | $22.99 | $23.77 | $22.85 | $23.26 | $23.06 | 2,545,772 |
| 2020-07-16 | $22.49 | $22.97 | $22.33 | $22.55 | $22.35 | 913,647 |
| 2020-07-15 | $21.97 | $22.73 | $21.79 | $22.56 | $22.36 | 1,309,500 |
| 2020-07-14 | $21.36 | $21.54 | $21.07 | $21.52 | $21.33 | 1,055,471 |
| 2020-07-13 | $22.12 | $22.27 | $21.40 | $21.42 | $21.23 | 919,604 |
| 2020-07-10 | $21.05 | $21.89 | $20.85 | $21.81 | $21.62 | 766,646 |
| 2020-07-09 | $21.75 | $21.78 | $20.90 | $21.08 | $20.89 | 1,498,847 |
| 2020-07-08 | $21.86 | $22.18 | $21.64 | $21.88 | $21.69 | 822,011 |
| 2020-07-07 | $22.01 | $22.55 | $21.89 | $21.94 | $21.75 | 793,856 |
| 2020-07-06 | $23.23 | $23.28 | $22.26 | $22.30 | $22.10 | 850,429 |
| 2020-07-02 | $23.44 | $23.50 | $22.75 | $22.87 | $22.67 | 906,029 |
| 2020-07-01 | $23.19 | $23.41 | $23.01 | $23.03 | $22.83 | 721,607 |
| 2020-06-30 | $22.77 | $23.41 | $22.69 | $23.23 | $23.03 | 1,167,482 |
| 2020-06-29 | $22.09 | $23.20 | $21.90 | $22.93 | $22.73 | 1,596,302 |
| 2020-06-26 | $22.75 | $23.02 | $21.68 | $21.70 | $21.51 | 4,754,867 |
| 2020-06-25 | $22.75 | $23.06 | $22.36 | $22.93 | $22.73 | 1,944,167 |
| 2020-06-24 | $23.23 | $23.26 | $22.57 | $22.80 | $22.60 | 1,468,505 |
| 2020-06-23 | $24.02 | $24.02 | $23.46 | $23.47 | $23.26 | 1,297,792 |
| 2020-06-22 | $23.63 | $23.97 | $23.26 | $23.64 | $23.43 | 2,351,657 |
| 2020-06-19 | $24.30 | $25.42 | $23.54 | $23.77 | $23.56 | 2,466,172 |
| 2020-06-18 | $23.64 | $24.34 | $23.36 | $23.96 | $23.75 | 1,741,598 |
| 2020-06-17 | $24.59 | $24.59 | $23.72 | $24.05 | $23.84 | 1,373,308 |
| 2020-06-16 | $25.27 | $25.75 | $24.42 | $24.56 | $24.34 | 1,142,261 |
| 2020-06-15 | $24.10 | $24.69 | $23.54 | $24.64 | $24.42 | 1,610,977 |
| 2020-06-12 | $23.35 | $25.34 | $23.25 | $25.18 | $24.96 | 4,112,520 |
| 2020-06-11 | $22.17 | $22.50 | $21.02 | $21.06 | $20.87 | 1,474,955 |
| 2020-06-10 | $23.39 | $23.46 | $22.89 | $23.10 | $22.90 | 1,210,922 |
| 2020-06-09 | $23.82 | $24.20 | $23.45 | $23.53 | $23.25 | 1,801,070 |
| 2020-06-08 | $24.50 | $24.70 | $24.25 | $24.42 | $24.13 | 1,098,112 |
| 2020-06-05 | $25.40 | $25.43 | $24.19 | $24.34 | $24.05 | 1,052,006 |
| 2020-06-04 | $23.70 | $24.96 | $23.63 | $24.69 | $24.40 | 1,585,048 |
| 2020-06-03 | $24.02 | $24.87 | $23.97 | $24.04 | $23.76 | 910,391 |
| 2020-06-02 | $23.58 | $23.66 | $22.90 | $23.62 | $23.34 | 914,130 |
| 2020-06-01 | $22.27 | $23.77 | $22.05 | $23.36 | $23.08 | 1,229,820 |
| 2020-05-29 | $22.46 | $22.53 | $21.75 | $22.17 | $21.91 | 1,022,346 |
| 2020-05-28 | $22.75 | $23.08 | $22.25 | $22.60 | $22.33 | 1,073,534 |
| 2020-05-27 | $22.70 | $22.77 | $21.72 | $22.52 | $22.25 | 1,183,138 |
| 2020-05-26 | $22.92 | $23.03 | $22.18 | $22.25 | $21.99 | 1,101,183 |
| 2020-05-22 | $23.21 | $23.21 | $21.53 | $22.17 | $21.91 | 1,010,549 |
| 2020-05-21 | $23.09 | $23.64 | $22.77 | $22.99 | $22.72 | 1,088,422 |
| 2020-05-20 | $23.52 | $23.93 | $23.10 | $23.33 | $23.06 | 568,463 |
| 2020-05-19 | $23.02 | $23.71 | $22.86 | $22.92 | $22.65 | 587,787 |
| 2020-05-18 | $22.81 | $23.47 | $22.42 | $23.28 | $23.01 | 720,291 |
| 2020-05-15 | $21.51 | $22.06 | $21.31 | $21.99 | $21.73 | 759,561 |
| 2020-05-14 | $20.73 | $21.09 | $20.26 | $21.07 | $20.82 | 727,214 |
| 2020-05-13 | $21.61 | $21.85 | $21.00 | $21.31 | $21.06 | 889,838 |
| 2020-05-12 | $22.68 | $23.12 | $21.84 | $21.89 | $21.63 | 1,025,477 |
| 2020-05-11 | $21.85 | $22.74 | $21.56 | $22.58 | $22.31 | 997,012 |
| 2020-05-08 | $21.70 | $22.36 | $21.37 | $22.23 | $21.97 | 820,372 |
| 2020-05-07 | $21.70 | $21.91 | $21.31 | $21.35 | $21.10 | 644,731 |
| 2020-05-06 | $21.44 | $21.64 | $20.76 | $21.24 | $20.99 | 474,892 |
| 2020-05-05 | $21.55 | $21.89 | $21.36 | $21.46 | $21.21 | 510,315 |
| 2020-05-04 | $20.79 | $21.06 | $20.46 | $20.99 | $20.74 | 692,464 |
| 2020-05-01 | $20.90 | $21.16 | $20.52 | $21.07 | $20.82 | 932,773 |
| 2020-04-30 | $22.10 | $22.19 | $21.41 | $21.57 | $21.32 | 777,138 |
| 2020-04-29 | $22.38 | $23.14 | $21.94 | $22.73 | $22.46 | 665,249 |
| 2020-04-28 | $22.17 | $22.26 | $21.28 | $21.39 | $21.14 | 635,310 |
| 2020-04-27 | $21.00 | $21.69 | $20.63 | $21.54 | $21.29 | 904,858 |
| 2020-04-24 | $19.95 | $20.65 | $19.76 | $20.59 | $20.35 | 595,624 |
| 2020-04-23 | $19.58 | $20.41 | $19.53 | $19.95 | $19.71 | 565,205 |
| 2020-04-22 | $20.06 | $20.09 | $19.46 | $19.62 | $19.39 | 562,298 |
| 2020-04-21 | $19.54 | $20.12 | $19.27 | $19.44 | $19.21 | 779,280 |
| 2020-04-20 | $19.89 | $20.96 | $19.78 | $20.30 | $20.06 | 613,229 |
| 2020-04-17 | $19.65 | $20.59 | $19.31 | $20.34 | $20.10 | 1,120,140 |
| 2020-04-16 | $19.51 | $19.73 | $18.85 | $19.25 | $19.02 | 930,817 |
| 2020-04-15 | $19.66 | $19.83 | $19.14 | $19.50 | $19.27 | 820,274 |
| 2020-04-14 | $20.77 | $20.78 | $19.94 | $20.15 | $19.91 | 683,631 |
| 2020-04-13 | $20.27 | $20.40 | $19.75 | $20.02 | $19.78 | 549,532 |
| 2020-04-09 | $19.82 | $20.84 | $19.55 | $20.59 | $20.35 | 858,226 |
| 2020-04-08 | $18.80 | $19.49 | $18.17 | $19.32 | $19.09 | 747,708 |
| 2020-04-07 | $18.90 | $19.85 | $18.06 | $18.40 | $18.18 | 1,165,098 |
| 2020-04-06 | $17.39 | $18.82 | $17.39 | $18.63 | $18.41 | 1,044,841 |
| 2020-04-03 | $16.72 | $16.95 | $16.11 | $16.58 | $16.38 | 931,045 |
| 2020-04-02 | $16.74 | $17.54 | $16.43 | $16.94 | $16.74 | 941,254 |
| 2020-04-01 | $17.45 | $17.66 | $16.38 | $16.78 | $16.58 | 940,935 |
| 2020-03-31 | $18.34 | $18.86 | $17.82 | $18.24 | $18.03 | 1,603,590 |
| 2020-03-30 | $18.81 | $19.09 | $17.45 | $18.57 | $18.35 | 1,114,877 |
| 2020-03-27 | $18.66 | $19.05 | $18.26 | $18.49 | $18.27 | 830,797 |
| 2020-03-26 | $17.87 | $19.40 | $17.71 | $19.32 | $19.09 | 1,417,525 |
| 2020-03-25 | $16.82 | $18.18 | $16.43 | $17.87 | $17.66 | 1,155,092 |
| 2020-03-24 | $16.03 | $17.20 | $15.30 | $17.07 | $16.87 | 1,311,323 |
| 2020-03-23 | $15.88 | $15.88 | $14.03 | $15.39 | $15.21 | 1,354,656 |
| 2020-03-20 | $17.85 | $18.16 | $15.50 | $15.81 | $15.62 | 2,727,482 |
| 2020-03-19 | $16.56 | $21.01 | $15.83 | $17.95 | $17.74 | 3,068,883 |
| 2020-03-18 | $16.51 | $17.43 | $15.63 | $16.60 | $16.40 | 1,509,928 |
| 2020-03-17 | $15.82 | $17.60 | $15.42 | $17.57 | $17.36 | 1,724,846 |
| 2020-03-16 | $17.00 | $17.42 | $15.42 | $15.60 | $15.42 | 1,065,984 |
| 2020-03-13 | $18.48 | $18.76 | $16.86 | $18.56 | $18.34 | 1,579,406 |
| 2020-03-12 | $18.92 | $19.17 | $17.63 | $17.64 | $17.43 | 1,186,184 |
| 2020-03-11 | $20.88 | $21.11 | $19.97 | $20.45 | $20.21 | 1,108,392 |
| 2020-03-10 | $22.86 | $22.86 | $20.67 | $21.40 | $21.15 | 1,203,912 |
| 2020-03-09 | $23.21 | $23.35 | $22.04 | $22.30 | $22.04 | 1,193,070 |
| 2020-03-06 | $24.24 | $24.64 | $23.67 | $24.28 | $23.99 | 1,262,414 |
| 2020-03-05 | $24.71 | $25.21 | $24.18 | $25.08 | $24.78 | 1,368,996 |
| 2020-03-04 | $24.74 | $25.28 | $24.22 | $25.24 | $24.94 | 691,489 |
| 2020-03-03 | $25.53 | $25.76 | $24.15 | $24.38 | $24.09 | 1,033,888 |
| 2020-03-02 | $25.16 | $25.48 | $24.54 | $25.45 | $25.15 | 1,455,960 |
| 2020-02-28 | $23.83 | $25.12 | $23.83 | $24.97 | $24.62 | 2,917,594 |
| 2020-02-27 | $24.35 | $25.20 | $24.09 | $24.72 | $24.37 | 2,114,744 |
| 2020-02-26 | $24.93 | $25.23 | $24.55 | $24.87 | $24.52 | 1,277,799 |
| 2020-02-25 | $25.12 | $25.17 | $24.37 | $24.44 | $24.10 | 1,806,066 |
| 2020-02-24 | $24.67 | $25.27 | $24.67 | $25.10 | $24.75 | 907,100 |
| 2020-02-21 | $25.61 | $25.83 | $25.29 | $25.43 | $25.07 | 1,221,908 |
| 2020-02-20 | $25.06 | $25.74 | $25.03 | $25.69 | $25.33 | 884,429 |
| 2020-02-19 | $25.50 | $25.71 | $25.19 | $25.25 | $24.89 | 1,361,176 |
| 2020-02-18 | $24.62 | $25.36 | $24.61 | $25.28 | $24.92 | 1,450,688 |
| 2020-02-14 | $25.15 | $25.17 | $24.45 | $24.68 | $24.33 | 1,617,556 |
| 2020-02-13 | $23.48 | $25.27 | $23.48 | $25.13 | $24.78 | 3,147,310 |
| 2020-02-12 | $23.62 | $23.67 | $23.00 | $23.19 | $22.86 | 1,022,704 |
| 2020-02-11 | $23.57 | $23.83 | $23.36 | $23.40 | $23.07 | 987,307 |
| 2020-02-10 | $23.54 | $23.71 | $23.16 | $23.50 | $23.17 | 1,959,195 |
| 2020-02-07 | $24.29 | $24.29 | $23.50 | $23.61 | $23.28 | 2,307,038 |
| 2020-02-06 | $23.89 | $25.14 | $23.89 | $24.40 | $24.06 | 4,427,220 |
| 2020-02-05 | $29.00 | $29.44 | $28.69 | $29.41 | $29.00 | 798,268 |
| 2020-02-04 | $28.66 | $28.85 | $28.60 | $28.75 | $28.34 | 485,772 |
| 2020-02-03 | $28.23 | $28.48 | $28.07 | $28.32 | $27.92 | 643,657 |
| 2020-01-31 | $28.83 | $28.91 | $27.81 | $28.07 | $27.67 | 1,311,242 |
| 2020-01-30 | $28.77 | $28.99 | $28.49 | $28.94 | $28.53 | 1,163,790 |
| 2020-01-29 | $29.00 | $29.12 | $28.76 | $28.95 | $28.54 | 870,511 |
| 2020-01-28 | $28.37 | $29.08 | $28.20 | $28.99 | $28.58 | 613,646 |
| 2020-01-27 | $27.62 | $28.53 | $27.55 | $28.29 | $27.89 | 805,334 |
| 2020-01-24 | $28.46 | $28.49 | $27.90 | $28.15 | $27.75 | 675,926 |
| 2020-01-23 | $28.79 | $28.88 | $28.01 | $28.43 | $28.03 | 1,141,799 |
| 2020-01-22 | $28.54 | $28.85 | $28.47 | $28.74 | $28.33 | 1,326,996 |
| 2020-01-21 | $28.15 | $28.36 | $28.00 | $28.27 | $27.87 | 520,131 |
| 2020-01-17 | $28.64 | $28.67 | $27.95 | $28.34 | $27.94 | 1,003,348 |
| 2020-01-16 | $27.86 | $28.41 | $27.40 | $28.40 | $28.00 | 1,054,723 |
| 2020-01-15 | $26.47 | $27.77 | $26.45 | $27.67 | $27.28 | 1,666,175 |
| 2020-01-14 | $26.75 | $26.89 | $26.43 | $26.51 | $26.14 | 628,920 |
| 2020-01-13 | $26.08 | $26.70 | $26.08 | $26.70 | $26.32 | 1,155,690 |
| 2020-01-10 | $26.45 | $26.55 | $26.00 | $26.10 | $25.73 | 593,743 |
| 2020-01-09 | $26.20 | $26.50 | $25.97 | $26.42 | $26.05 | 683,215 |
| 2020-01-08 | $26.10 | $26.24 | $25.83 | $26.00 | $25.63 | 878,180 |
| 2020-01-07 | $26.26 | $26.70 | $25.81 | $26.02 | $25.65 | 1,120,624 |
| 2020-01-06 | $26.37 | $26.49 | $26.15 | $26.35 | $25.98 | 1,169,819 |
| 2020-01-03 | $26.05 | $26.52 | $26.00 | $26.49 | $26.12 | 2,175,666 |
| 2020-01-02 | $26.54 | $26.57 | $25.90 | $26.34 | $25.97 | 1,238,019 |
| 2019-12-31 | $26.71 | $26.83 | $26.35 | $26.44 | $26.07 | 824,410 |
| 2019-12-30 | $27.01 | $27.07 | $26.52 | $26.77 | $26.39 | 536,929 |
| 2019-12-27 | $27.40 | $27.43 | $27.01 | $27.06 | $26.68 | 428,272 |
| 2019-12-26 | $27.80 | $27.86 | $27.23 | $27.37 | $26.98 | 314,656 |
| 2019-12-24 | $28.01 | $28.02 | $27.75 | $27.78 | $27.39 | 227,679 |
| 2019-12-23 | $27.68 | $27.98 | $27.47 | $27.93 | $27.54 | 634,394 |
| 2019-12-20 | $26.92 | $27.69 | $26.76 | $27.68 | $27.29 | 3,390,561 |
| 2019-12-19 | $26.44 | $26.78 | $26.38 | $26.75 | $26.37 | 878,745 |
| 2019-12-18 | $26.48 | $26.71 | $26.35 | $26.47 | $26.10 | 868,229 |
| 2019-12-17 | $26.54 | $26.65 | $26.28 | $26.38 | $26.01 | 555,203 |
| 2019-12-16 | $26.28 | $26.51 | $26.20 | $26.48 | $26.11 | 1,255,922 |
| 2019-12-13 | $26.04 | $26.52 | $25.94 | $26.17 | $25.80 | 1,055,841 |
| 2019-12-12 | $26.24 | $26.49 | $26.03 | $26.15 | $25.78 | 879,845 |
| 2019-12-11 | $26.73 | $26.74 | $26.24 | $26.33 | $25.96 | 704,024 |
| 2019-12-10 | $26.80 | $27.00 | $26.67 | $26.75 | $26.37 | 861,925 |
| 2019-12-09 | $26.76 | $27.05 | $26.65 | $26.85 | $26.47 | 1,729,418 |
| 2019-12-06 | $27.27 | $27.38 | $26.78 | $26.84 | $26.46 | 775,148 |
| 2019-12-05 | $27.48 | $27.51 | $26.83 | $27.09 | $26.71 | 634,352 |
| 2019-12-04 | $27.58 | $27.71 | $27.31 | $27.38 | $26.99 | 560,555 |
| 2019-12-03 | $27.11 | $27.49 | $27.02 | $27.45 | $27.06 | 528,075 |
| 2019-12-02 | $27.55 | $27.77 | $27.27 | $27.44 | $26.99 | 1,042,650 |
| 2019-11-29 | $27.39 | $27.75 | $27.39 | $27.58 | $27.13 | 413,778 |
| 2019-11-27 | $26.74 | $27.47 | $26.70 | $27.45 | $27.00 | 999,602 |
| 2019-11-26 | $26.61 | $26.97 | $26.56 | $26.74 | $26.31 | 795,728 |
| 2019-11-25 | $26.65 | $26.89 | $26.45 | $26.70 | $26.27 | 1,206,794 |
| 2019-11-22 | $26.89 | $27.00 | $26.58 | $26.61 | $26.18 | 582,196 |
| 2019-11-21 | $27.06 | $27.14 | $26.53 | $26.80 | $26.36 | 917,196 |
| 2019-11-20 | $27.44 | $27.44 | $26.65 | $26.90 | $26.46 | 1,220,065 |
| 2019-11-19 | $27.68 | $27.75 | $26.92 | $27.54 | $27.09 | 1,233,917 |
| 2019-11-18 | $27.71 | $28.04 | $27.60 | $27.70 | $27.25 | 657,660 |
| 2019-11-15 | $28.16 | $28.17 | $27.60 | $27.75 | $27.30 | 1,178,356 |
| 2019-11-14 | $29.37 | $29.88 | $27.46 | $27.91 | $27.46 | 2,016,184 |
| 2019-11-13 | $27.75 | $28.11 | $27.67 | $27.80 | $27.35 | 1,210,213 |
| 2019-11-12 | $27.64 | $28.04 | $27.62 | $27.98 | $27.53 | 616,360 |
| 2019-11-11 | $27.24 | $27.80 | $27.23 | $27.59 | $27.14 | 500,143 |
| 2019-11-08 | $27.16 | $27.63 | $27.15 | $27.48 | $27.03 | 586,327 |
| 2019-11-07 | $27.30 | $27.48 | $27.05 | $27.16 | $26.72 | 350,865 |
| 2019-11-06 | $26.88 | $27.24 | $26.75 | $27.02 | $26.58 | 733,976 |
| 2019-11-05 | $27.33 | $27.40 | $26.89 | $26.92 | $26.48 | 424,314 |
| 2019-11-04 | $27.39 | $27.50 | $26.91 | $27.06 | $26.62 | 770,501 |
| 2019-11-01 | $26.59 | $27.23 | $26.54 | $27.21 | $26.77 | 866,433 |
| 2019-10-31 | $26.59 | $26.94 | $26.45 | $26.54 | $26.11 | 489,526 |
| 2019-10-30 | $26.53 | $26.70 | $26.32 | $26.63 | $26.20 | 356,384 |
| 2019-10-29 | $26.05 | $26.85 | $26.05 | $26.53 | $26.10 | 468,507 |
| 2019-10-28 | $25.86 | $26.28 | $25.82 | $26.21 | $25.78 | 517,773 |
| 2019-10-25 | $25.63 | $25.97 | $25.35 | $25.75 | $25.33 | 371,735 |
| 2019-10-24 | $25.50 | $25.71 | $25.31 | $25.59 | $25.17 | 352,832 |
| 2019-10-23 | $25.57 | $25.64 | $25.14 | $25.38 | $24.97 | 498,759 |
| 2019-10-22 | $25.79 | $25.89 | $25.50 | $25.56 | $25.14 | 571,307 |
| 2019-10-21 | $25.78 | $25.97 | $25.61 | $25.76 | $25.34 | 469,370 |
| 2019-10-18 | $25.77 | $25.86 | $25.44 | $25.67 | $25.25 | 434,858 |
| 2019-10-17 | $25.78 | $25.94 | $25.47 | $25.75 | $25.33 | 427,672 |
| 2019-10-16 | $25.92 | $25.98 | $25.51 | $25.68 | $25.26 | 602,186 |
| 2019-10-15 | $25.77 | $26.15 | $25.53 | $26.07 | $25.65 | 637,977 |
| 2019-10-14 | $26.04 | $26.21 | $25.74 | $25.77 | $25.35 | 434,374 |
| 2019-10-11 | $25.93 | $26.34 | $25.82 | $26.04 | $25.62 | 605,826 |
| 2019-10-10 | $25.55 | $25.72 | $25.32 | $25.62 | $25.20 | 561,010 |
| 2019-10-09 | $25.71 | $25.73 | $25.45 | $25.55 | $25.13 | 494,095 |
| 2019-10-08 | $25.53 | $25.75 | $25.26 | $25.44 | $25.03 | 542,430 |
| 2019-10-07 | $25.43 | $25.91 | $25.28 | $25.75 | $25.33 | 794,629 |
| 2019-10-04 | $25.50 | $25.62 | $25.21 | $25.61 | $25.19 | 428,753 |
| 2019-10-03 | $25.22 | $25.49 | $25.06 | $25.41 | $25.00 | 364,103 |
| 2019-10-02 | $25.48 | $25.55 | $25.06 | $25.32 | $24.91 | 647,979 |
| 2019-10-01 | $26.30 | $26.58 | $25.68 | $25.75 | $25.33 | 1,218,497 |
| 2019-09-30 | $25.92 | $26.19 | $25.75 | $26.12 | $25.70 | 1,065,759 |
| 2019-09-27 | $26.50 | $26.50 | $25.75 | $25.90 | $25.48 | 652,125 |
| 2019-09-26 | $26.12 | $26.50 | $25.92 | $26.41 | $25.98 | 621,554 |
| 2019-09-25 | $25.83 | $26.42 | $25.57 | $26.17 | $25.74 | 1,427,359 |
| 2019-09-24 | $26.33 | $26.44 | $25.76 | $25.85 | $25.43 | 741,824 |
| 2019-09-23 | $26.10 | $26.47 | $25.65 | $26.33 | $25.90 | 2,819,340 |
| 2019-09-20 | $26.32 | $26.46 | $25.93 | $26.30 | $25.87 | 2,281,967 |
| 2019-09-19 | $26.11 | $26.57 | $26.00 | $26.23 | $25.80 | 1,120,717 |
| 2019-09-18 | $26.09 | $26.11 | $25.64 | $25.98 | $25.56 | 647,834 |
| 2019-09-17 | $26.00 | $26.26 | $25.65 | $26.01 | $25.59 | 530,484 |
| 2019-09-16 | $26.20 | $26.51 | $26.13 | $26.18 | $25.75 | 532,128 |
| 2019-09-13 | $26.30 | $26.44 | $26.11 | $26.35 | $25.92 | 705,558 |
| 2019-09-12 | $26.12 | $26.61 | $25.90 | $26.11 | $25.69 | 743,453 |
| 2019-09-11 | $25.91 | $26.11 | $25.62 | $26.02 | $25.60 | 638,632 |
| 2019-09-10 | $25.58 | $25.73 | $25.05 | $25.73 | $25.31 | 709,768 |
| 2019-09-09 | $26.05 | $26.05 | $25.44 | $25.65 | $25.23 | 849,154 |
| 2019-09-06 | $26.14 | $26.55 | $25.83 | $25.92 | $25.50 | 736,951 |
| 2019-09-05 | $26.24 | $26.30 | $25.95 | $26.12 | $25.70 | 836,770 |
| 2019-09-04 | $25.90 | $26.02 | $25.84 | $25.96 | $25.54 | 751,407 |
| 2019-09-03 | $25.59 | $25.95 | $25.48 | $25.61 | $25.19 | 526,519 |
| 2019-08-30 | $25.86 | $26.09 | $25.69 | $25.95 | $25.47 | 847,794 |
| 2019-08-29 | $25.84 | $25.97 | $25.57 | $25.66 | $25.18 | 1,110,422 |
| 2019-08-28 | $25.09 | $25.64 | $24.77 | $25.57 | $25.10 | 752,359 |
| 2019-08-27 | $25.79 | $25.79 | $24.93 | $25.19 | $24.72 | 652,439 |
| 2019-08-26 | $25.46 | $25.62 | $25.12 | $25.60 | $25.13 | 771,083 |
| 2019-08-23 | $25.30 | $25.81 | $25.04 | $25.11 | $24.64 | 755,014 |
| 2019-08-22 | $25.69 | $25.69 | $25.20 | $25.47 | $25.00 | 871,245 |
| 2019-08-21 | $25.29 | $25.66 | $25.00 | $25.58 | $25.11 | 1,211,916 |
| 2019-08-20 | $24.63 | $24.99 | $24.35 | $24.93 | $24.47 | 786,220 |
| 2019-08-19 | $24.72 | $24.85 | $24.29 | $24.55 | $24.09 | 1,006,663 |
| 2019-08-16 | $24.01 | $24.35 | $23.88 | $24.32 | $23.87 | 1,219,771 |
| 2019-08-15 | $22.42 | $23.90 | $22.28 | $23.75 | $23.31 | 2,184,522 |
| 2019-08-14 | $21.60 | $21.82 | $21.28 | $21.49 | $21.09 | 823,610 |
| 2019-08-13 | $21.73 | $22.25 | $21.64 | $22.00 | $21.59 | 766,858 |
| 2019-08-12 | $22.18 | $22.32 | $21.70 | $21.81 | $21.41 | 251,487 |
| 2019-08-09 | $22.60 | $22.62 | $22.18 | $22.34 | $21.93 | 694,423 |
| 2019-08-08 | $22.20 | $22.81 | $22.14 | $22.72 | $22.30 | 686,832 |
| 2019-08-07 | $21.59 | $22.13 | $21.23 | $22.07 | $21.66 | 528,286 |
| 2019-08-06 | $22.01 | $22.36 | $21.70 | $21.82 | $21.42 | 556,639 |
| 2019-08-05 | $22.34 | $22.35 | $21.45 | $21.81 | $21.41 | 771,876 |
| 2019-08-02 | $23.37 | $23.44 | $22.78 | $22.84 | $22.42 | 520,379 |
| 2019-08-01 | $23.29 | $23.94 | $23.21 | $23.49 | $23.05 | 491,577 |
| 2019-07-31 | $23.65 | $23.95 | $23.18 | $23.33 | $22.90 | 818,717 |
| 2019-07-30 | $23.56 | $23.69 | $23.32 | $23.62 | $23.18 | 500,687 |
| 2019-07-29 | $24.02 | $24.08 | $23.58 | $23.79 | $23.35 | 344,984 |
| 2019-07-26 | $23.78 | $24.14 | $23.78 | $23.98 | $23.54 | 464,984 |
| 2019-07-25 | $23.64 | $23.83 | $23.29 | $23.76 | $23.32 | 506,297 |
| 2019-07-24 | $23.12 | $23.72 | $23.06 | $23.72 | $23.28 | 601,504 |
| 2019-07-23 | $23.33 | $23.39 | $22.95 | $23.18 | $22.75 | 746,790 |
| 2019-07-22 | $23.49 | $23.55 | $23.16 | $23.20 | $22.77 | 416,367 |
| 2019-07-19 | $23.93 | $24.04 | $23.35 | $23.40 | $22.97 | 634,303 |
| 2019-07-18 | $23.96 | $24.01 | $23.66 | $23.94 | $23.50 | 640,464 |
| 2019-07-17 | $23.82 | $24.06 | $23.78 | $23.90 | $23.46 | 816,029 |
| 2019-07-16 | $23.80 | $24.04 | $23.62 | $23.81 | $23.37 | 400,197 |
| 2019-07-15 | $24.00 | $24.04 | $23.65 | $23.84 | $23.40 | 474,722 |
| 2019-07-12 | $24.03 | $24.18 | $23.76 | $23.97 | $23.53 | 486,904 |
| 2019-07-11 | $24.00 | $24.19 | $23.85 | $24.02 | $23.57 | 486,766 |
| 2019-07-10 | $24.21 | $24.35 | $23.97 | $24.03 | $23.58 | 541,913 |
| 2019-07-09 | $23.80 | $24.04 | $23.69 | $24.01 | $23.56 | 794,320 |
| 2019-07-08 | $23.79 | $24.13 | $23.63 | $23.86 | $23.42 | 668,081 |
| 2019-07-05 | $23.37 | $23.79 | $23.33 | $23.73 | $23.29 | 661,805 |
| 2019-07-03 | $22.98 | $23.64 | $22.90 | $23.61 | $23.17 | 441,433 |
| 2019-07-02 | $23.22 | $23.22 | $22.78 | $22.90 | $22.48 | 866,419 |
| 2019-07-01 | $23.68 | $23.90 | $23.14 | $23.26 | $22.83 | 566,925 |
| 2019-06-28 | $22.99 | $23.42 | $22.63 | $23.41 | $22.98 | 2,873,170 |
| 2019-06-27 | $23.19 | $23.35 | $22.88 | $23.06 | $22.63 | 899,068 |
| 2019-06-26 | $23.71 | $23.85 | $23.08 | $23.13 | $22.70 | 883,515 |
| 2019-06-25 | $23.49 | $23.92 | $23.23 | $23.62 | $23.18 | 880,038 |
| 2019-06-24 | $23.78 | $23.84 | $23.34 | $23.47 | $23.03 | 1,019,831 |
| 2019-06-21 | $23.87 | $24.10 | $23.64 | $23.70 | $23.26 | 1,277,337 |
| 2019-06-20 | $23.81 | $24.12 | $23.46 | $23.95 | $23.51 | 1,092,325 |
| 2019-06-19 | $23.52 | $23.59 | $23.31 | $23.50 | $23.06 | 1,253,898 |
| 2019-06-18 | $23.14 | $23.51 | $23.10 | $23.49 | $23.05 | 1,498,113 |
| 2019-06-17 | $22.89 | $23.01 | $22.72 | $22.96 | $22.53 | 760,589 |
| 2019-06-14 | $22.97 | $23.07 | $22.70 | $22.83 | $22.41 | 392,244 |
| 2019-06-13 | $23.37 | $23.39 | $22.94 | $23.02 | $22.59 | 770,339 |
| 2019-06-12 | $23.02 | $23.33 | $22.92 | $23.20 | $22.77 | 828,819 |
| 2019-06-11 | $23.25 | $23.43 | $22.78 | $23.01 | $22.58 | 1,499,702 |
| 2019-06-10 | $23.44 | $23.64 | $23.09 | $23.11 | $22.68 | 1,352,556 |
| 2019-06-07 | $22.01 | $23.69 | $21.76 | $23.58 | $23.14 | 2,576,921 |
| 2019-06-06 | $21.40 | $21.69 | $21.24 | $21.54 | $21.14 | 1,157,544 |
| 2019-06-05 | $21.71 | $21.89 | $21.19 | $21.28 | $20.89 | 1,187,530 |
| 2019-06-04 | $21.49 | $21.70 | $21.30 | $21.65 | $21.25 | 772,284 |
| 2019-06-03 | $21.52 | $21.54 | $21.03 | $21.31 | $20.86 | 843,595 |
| 2019-05-31 | $21.42 | $21.76 | $21.23 | $21.71 | $21.25 | 1,033,237 |
| 2019-05-30 | $21.87 | $22.03 | $21.53 | $21.67 | $21.21 | 570,816 |
| 2019-05-29 | $22.04 | $22.04 | $21.58 | $21.86 | $21.40 | 523,081 |
| 2019-05-28 | $22.32 | $22.48 | $21.72 | $22.22 | $21.75 | 854,267 |
| 2019-05-24 | $22.19 | $22.39 | $22.14 | $22.29 | $21.82 | 773,286 |
| 2019-05-23 | $22.32 | $22.32 | $21.86 | $22.05 | $21.58 | 804,681 |
| 2019-05-22 | $22.34 | $22.71 | $22.34 | $22.60 | $22.12 | 844,530 |
| 2019-05-21 | $22.11 | $22.38 | $22.01 | $22.34 | $21.86 | 974,443 |
| 2019-05-20 | $21.98 | $22.25 | $21.95 | $21.97 | $21.50 | 495,118 |
| 2019-05-17 | $22.30 | $22.54 | $22.01 | $22.17 | $21.70 | 1,574,554 |
| 2019-05-16 | $22.48 | $22.88 | $22.30 | $22.47 | $21.99 | 2,120,785 |
| 2019-05-15 | $22.17 | $22.60 | $22.15 | $22.40 | $21.92 | 2,509,515 |
| 2019-05-14 | $22.34 | $22.40 | $22.04 | $22.33 | $21.86 | 752,161 |
| 2019-05-13 | $22.64 | $22.67 | $22.33 | $22.38 | $21.90 | 590,064 |
| 2019-05-10 | $23.30 | $23.38 | $22.80 | $23.16 | $22.67 | 568,367 |
| 2019-05-09 | $22.69 | $23.52 | $22.60 | $23.47 | $22.97 | 710,797 |
| 2019-05-08 | $22.98 | $23.26 | $22.86 | $23.23 | $22.74 | 696,534 |
| 2019-05-07 | $23.13 | $23.44 | $22.72 | $22.92 | $22.43 | 700,601 |
| 2019-05-06 | $23.07 | $23.50 | $23.07 | $23.37 | $22.87 | 920,620 |
| 2019-05-03 | $22.93 | $23.45 | $22.86 | $23.42 | $22.92 | 793,653 |
| 2019-05-02 | $22.99 | $23.29 | $22.60 | $22.73 | $22.25 | 774,492 |
| 2019-05-01 | $23.18 | $23.33 | $22.85 | $22.94 | $22.45 | 578,161 |
| 2019-04-30 | $22.63 | $23.18 | $22.59 | $23.08 | $22.59 | 835,077 |
| 2019-04-29 | $22.62 | $22.75 | $22.52 | $22.64 | $22.16 | 357,995 |
| 2019-04-26 | $22.15 | $22.74 | $22.12 | $22.65 | $22.17 | 297,872 |
| 2019-04-25 | $22.34 | $22.39 | $21.92 | $22.16 | $21.69 | 268,104 |
| 2019-04-24 | $22.48 | $22.90 | $22.36 | $22.42 | $21.94 | 358,566 |
| 2019-04-23 | $21.89 | $22.62 | $21.82 | $22.50 | $22.02 | 568,813 |
| 2019-04-22 | $21.70 | $21.96 | $21.61 | $21.92 | $21.45 | 203,261 |
| 2019-04-18 | $21.77 | $21.89 | $21.66 | $21.74 | $21.28 | 631,716 |
| 2019-04-17 | $21.88 | $22.08 | $21.73 | $21.88 | $21.41 | 743,137 |
| 2019-04-16 | $22.29 | $22.33 | $21.74 | $21.83 | $21.37 | 645,560 |
| 2019-04-15 | $22.14 | $22.37 | $22.11 | $22.21 | $21.74 | 295,430 |
| 2019-04-12 | $21.85 | $22.30 | $21.70 | $22.18 | $21.71 | 485,100 |
| 2019-04-11 | $22.03 | $22.05 | $21.60 | $21.76 | $21.30 | 1,384,047 |
| 2019-04-10 | $21.77 | $22.07 | $21.72 | $22.02 | $21.55 | 366,864 |
| 2019-04-09 | $21.60 | $21.93 | $21.60 | $21.77 | $21.31 | 474,007 |
| 2019-04-08 | $21.65 | $21.95 | $21.47 | $21.60 | $21.14 | 396,822 |
| 2019-04-05 | $21.63 | $21.79 | $21.53 | $21.75 | $21.29 | 447,039 |
| 2019-04-04 | $21.83 | $21.83 | $21.29 | $21.60 | $21.14 | 570,931 |
| 2019-04-03 | $21.03 | $21.77 | $20.98 | $21.76 | $21.30 | 824,597 |
| 2019-04-02 | $20.82 | $20.99 | $20.71 | $20.83 | $20.39 | 806,414 |
| 2019-04-01 | $20.28 | $21.10 | $20.22 | $20.81 | $20.37 | 1,107,686 |
| 2019-03-29 | $20.78 | $20.97 | $20.19 | $20.22 | $19.79 | 1,709,437 |
| 2019-03-28 | $21.19 | $21.50 | $20.74 | $20.76 | $20.32 | 687,233 |
| 2019-03-27 | $20.91 | $21.36 | $20.90 | $21.04 | $20.59 | 877,887 |
| 2019-03-26 | $21.03 | $21.12 | $20.68 | $20.95 | $20.50 | 578,668 |
| 2019-03-25 | $20.75 | $21.02 | $20.60 | $20.81 | $20.32 | 1,002,058 |
| 2019-03-22 | $21.10 | $21.33 | $20.63 | $20.88 | $20.39 | 841,753 |
| 2019-03-21 | $20.74 | $21.21 | $20.74 | $21.21 | $20.71 | 519,698 |
| 2019-03-20 | $20.62 | $20.97 | $20.47 | $20.84 | $20.35 | 650,465 |
| 2019-03-19 | $20.89 | $20.89 | $20.57 | $20.67 | $20.18 | 346,055 |
| 2019-03-18 | $20.50 | $20.79 | $20.35 | $20.72 | $20.23 | 520,061 |
| 2019-03-15 | $20.55 | $20.78 | $20.41 | $20.50 | $20.02 | 1,437,716 |
| 2019-03-14 | $20.48 | $20.62 | $20.36 | $20.49 | $20.01 | 351,317 |
| 2019-03-13 | $20.76 | $20.84 | $20.51 | $20.55 | $20.07 | 432,558 |
| 2019-03-12 | $20.69 | $20.93 | $20.47 | $20.69 | $20.20 | 538,488 |
| 2019-03-11 | $20.44 | $20.74 | $20.34 | $20.69 | $20.20 | 620,358 |
| 2019-03-08 | $20.14 | $20.44 | $20.14 | $20.37 | $19.89 | 255,706 |
| 2019-03-07 | $20.34 | $20.36 | $20.03 | $20.23 | $19.75 | 388,591 |
| 2019-03-06 | $20.48 | $20.57 | $20.33 | $20.36 | $19.88 | 422,181 |
| 2019-03-05 | $21.01 | $21.09 | $20.49 | $20.54 | $20.06 | 488,056 |
| 2019-03-04 | $21.21 | $21.32 | $20.87 | $21.00 | $20.50 | 542,884 |
| 2019-03-01 | $21.30 | $21.30 | $20.98 | $21.19 | $20.69 | 745,097 |
| 2019-02-28 | $21.18 | $21.30 | $21.01 | $21.10 | $20.60 | 798,202 |
| 2019-02-27 | $21.22 | $21.29 | $21.03 | $21.18 | $20.68 | 509,565 |
| 2019-02-26 | $21.43 | $21.52 | $21.23 | $21.36 | $20.86 | 571,959 |
| 2019-02-25 | $21.62 | $21.81 | $21.39 | $21.45 | $20.94 | 510,695 |
| 2019-02-22 | $21.57 | $21.69 | $21.36 | $21.51 | $21.00 | 793,193 |
| 2019-02-21 | $21.59 | $21.69 | $21.29 | $21.34 | $20.84 | 855,615 |
| 2019-02-20 | $21.37 | $21.72 | $21.18 | $21.63 | $21.12 | 821,523 |
| 2019-02-19 | $21.06 | $21.44 | $20.81 | $21.39 | $20.89 | 528,459 |
| 2019-02-15 | $20.81 | $21.31 | $20.72 | $21.09 | $20.59 | 1,622,501 |
| 2019-02-14 | $20.90 | $21.90 | $20.57 | $20.64 | $20.15 | 2,484,640 |
| 2019-02-13 | $19.93 | $20.33 | $19.86 | $20.22 | $19.74 | 2,066,449 |
| 2019-02-12 | $19.87 | $19.88 | $19.67 | $19.80 | $19.33 | 1,146,417 |
| 2019-02-11 | $19.86 | $20.12 | $19.60 | $19.65 | $19.19 | 1,336,148 |
| 2019-02-08 | $20.00 | $20.30 | $19.75 | $19.78 | $19.31 | 1,891,579 |
| 2019-02-07 | $20.06 | $20.42 | $20.06 | $20.10 | $19.63 | 922,768 |
| 2019-02-06 | $20.37 | $20.45 | $20.22 | $20.22 | $19.74 | 527,589 |
| 2019-02-05 | $20.35 | $20.45 | $20.19 | $20.25 | $19.77 | 560,873 |
| 2019-02-04 | $20.25 | $20.57 | $20.21 | $20.27 | $19.79 | 522,983 |
| 2019-02-01 | $20.04 | $20.27 | $19.85 | $20.24 | $19.76 | 405,669 |
| 2019-01-31 | $19.94 | $20.40 | $19.94 | $20.05 | $19.58 | 523,850 |
| 2019-01-30 | $19.86 | $20.10 | $19.61 | $19.95 | $19.48 | 589,009 |
| 2019-01-29 | $19.59 | $19.86 | $19.52 | $19.79 | $19.32 | 440,889 |
| 2019-01-28 | $19.76 | $19.83 | $19.32 | $19.66 | $19.20 | 504,007 |
| 2019-01-25 | $19.73 | $20.11 | $19.68 | $19.96 | $19.49 | 605,795 |
| 2019-01-24 | $19.50 | $19.88 | $19.50 | $19.67 | $19.21 | 524,665 |
| 2019-01-23 | $19.54 | $19.64 | $19.38 | $19.51 | $19.05 | 444,499 |
| 2019-01-22 | $19.34 | $19.60 | $19.26 | $19.44 | $18.98 | 588,847 |
| 2019-01-18 | $19.43 | $19.54 | $19.17 | $19.34 | $18.88 | 403,907 |
| 2019-01-17 | $18.42 | $19.42 | $18.42 | $19.23 | $18.78 | 664,150 |
| 2019-01-16 | $18.68 | $18.87 | $18.54 | $18.60 | $18.16 | 700,742 |
| 2019-01-15 | $18.70 | $19.10 | $18.45 | $18.67 | $18.23 | 670,464 |
| 2019-01-14 | $18.75 | $19.05 | $18.48 | $18.72 | $18.28 | 659,330 |
| 2019-01-11 | $18.72 | $18.95 | $18.55 | $18.91 | $18.46 | 590,207 |
| 2019-01-10 | $18.57 | $18.88 | $18.33 | $18.87 | $18.42 | 461,635 |
| 2019-01-09 | $18.76 | $19.00 | $18.46 | $18.63 | $18.19 | 1,263,936 |
| 2019-01-08 | $18.68 | $18.86 | $18.22 | $18.66 | $18.22 | 828,859 |
| 2019-01-07 | $18.02 | $18.55 | $18.02 | $18.44 | $18.00 | 1,327,709 |
| 2019-01-04 | $17.61 | $18.29 | $17.57 | $18.15 | $17.72 | 1,021,676 |
| 2019-01-03 | $17.19 | $17.81 | $17.16 | $17.30 | $16.89 | 1,047,430 |
| 2019-01-02 | $16.90 | $17.52 | $16.78 | $17.34 | $16.93 | 886,757 |
| 2018-12-31 | $16.46 | $17.26 | $16.36 | $17.22 | $16.81 | 1,253,815 |
| 2018-12-28 | $16.10 | $16.57 | $15.92 | $16.33 | $15.94 | 1,150,672 |
| 2018-12-27 | $16.47 | $16.58 | $15.74 | $16.16 | $15.78 | 1,212,586 |
| 2018-12-26 | $16.65 | $16.85 | $16.23 | $16.71 | $16.32 | 1,542,338 |
| 2018-12-24 | $17.19 | $17.32 | $16.65 | $16.65 | $16.26 | 449,253 |
| 2018-12-21 | $17.83 | $18.26 | $17.29 | $17.42 | $17.01 | 4,283,004 |
| 2018-12-20 | $18.63 | $18.63 | $17.82 | $17.98 | $17.56 | 1,101,317 |
| 2018-12-19 | $19.12 | $19.41 | $18.59 | $18.70 | $18.26 | 1,038,082 |
| 2018-12-18 | $19.07 | $19.21 | $18.78 | $19.15 | $18.70 | 1,235,405 |
| 2018-12-17 | $20.10 | $20.14 | $18.73 | $18.85 | $18.41 | 1,508,503 |
| 2018-12-14 | $20.20 | $20.40 | $19.91 | $20.20 | $19.72 | 908,270 |
| 2018-12-13 | $20.33 | $20.63 | $20.11 | $20.45 | $19.97 | 498,953 |
| 2018-12-12 | $20.37 | $20.82 | $20.27 | $20.35 | $19.87 | 997,685 |
| 2018-12-11 | $20.39 | $20.74 | $19.82 | $20.17 | $19.69 | 539,913 |
| 2018-12-10 | $20.23 | $20.50 | $19.96 | $20.23 | $19.75 | 860,596 |
| 2018-12-07 | $20.07 | $20.46 | $19.99 | $20.26 | $19.78 | 669,729 |
| 2018-12-06 | $20.29 | $20.49 | $19.69 | $20.11 | $19.64 | 819,023 |
| 2018-12-04 | $20.79 | $21.23 | $20.26 | $20.55 | $20.07 | 1,328,987 |
| 2018-12-03 | $21.50 | $21.51 | $20.50 | $20.89 | $20.35 | 821,163 |
| 2018-11-30 | $20.27 | $21.11 | $20.12 | $21.11 | $20.56 | 1,063,329 |
| 2018-11-29 | $20.22 | $20.56 | $19.88 | $20.33 | $19.80 | 1,173,813 |
| 2018-11-28 | $20.46 | $20.52 | $19.77 | $20.35 | $19.82 | 1,205,836 |
| 2018-11-27 | $20.40 | $20.63 | $20.06 | $20.39 | $19.86 | 966,964 |
| 2018-11-26 | $21.01 | $21.26 | $20.57 | $20.58 | $20.05 | 1,281,160 |
| 2018-11-23 | $20.41 | $21.21 | $20.41 | $20.85 | $20.31 | 354,408 |
| 2018-11-21 | $20.66 | $20.77 | $20.12 | $20.65 | $20.11 | 904,952 |
| 2018-11-20 | $20.01 | $21.39 | $19.60 | $20.53 | $20.00 | 1,531,248 |
| 2018-11-19 | $21.18 | $21.42 | $20.18 | $20.43 | $19.90 | 1,440,308 |
| 2018-11-16 | $21.92 | $22.10 | $21.15 | $21.33 | $20.78 | 1,694,559 |
| 2018-11-15 | $22.18 | $22.23 | $20.39 | $22.01 | $21.44 | 2,585,334 |
| 2018-11-14 | $22.92 | $23.28 | $22.08 | $22.34 | $21.76 | 937,248 |
| 2018-11-13 | $23.04 | $23.22 | $22.41 | $22.59 | $22.00 | 954,545 |
| 2018-11-12 | $23.40 | $23.91 | $22.74 | $22.80 | $22.21 | 965,734 |
| 2018-11-09 | $23.50 | $23.80 | $23.24 | $23.39 | $22.78 | 539,580 |
| 2018-11-08 | $23.78 | $24.09 | $23.62 | $23.73 | $23.11 | 352,910 |
| 2018-11-07 | $23.41 | $24.12 | $23.37 | $23.85 | $23.23 | 896,899 |
| 2018-11-06 | $23.20 | $23.72 | $23.15 | $23.30 | $22.69 | 615,149 |
| 2018-11-05 | $23.16 | $23.54 | $22.80 | $23.15 | $22.55 | 575,013 |
| 2018-11-02 | $24.07 | $24.23 | $23.10 | $23.21 | $22.61 | 616,869 |
| 2018-11-01 | $24.62 | $24.72 | $23.92 | $23.94 | $23.32 | 395,607 |
| 2018-10-31 | $24.50 | $24.93 | $24.36 | $24.49 | $23.85 | 707,065 |
| 2018-10-30 | $23.62 | $24.54 | $23.59 | $24.30 | $23.67 | 528,532 |
| 2018-10-29 | $24.18 | $24.65 | $23.21 | $23.63 | $23.02 | 528,166 |
| 2018-10-26 | $23.73 | $24.30 | $23.57 | $23.92 | $23.30 | 624,445 |
| 2018-10-25 | $24.08 | $24.30 | $23.59 | $24.08 | $23.45 | 509,833 |
| 2018-10-24 | $24.99 | $25.45 | $23.84 | $23.95 | $23.33 | 1,200,176 |
| 2018-10-23 | $25.21 | $25.50 | $25.01 | $25.02 | $24.37 | 662,819 |
| 2018-10-22 | $25.16 | $25.73 | $25.08 | $25.57 | $24.91 | 504,115 |
| 2018-10-19 | $25.31 | $25.63 | $25.01 | $25.03 | $24.38 | 592,083 |
| 2018-10-18 | $25.51 | $25.61 | $25.24 | $25.40 | $24.74 | 556,201 |
| 2018-10-17 | $25.60 | $25.83 | $25.47 | $25.74 | $25.07 | 804,727 |
| 2018-10-16 | $25.49 | $25.90 | $25.39 | $25.80 | $25.13 | 977,734 |
| 2018-10-15 | $24.57 | $24.93 | $24.55 | $24.70 | $24.06 | 480,379 |
| 2018-10-12 | $25.04 | $25.25 | $23.90 | $24.75 | $24.11 | 829,878 |
| 2018-10-11 | $24.85 | $25.25 | $24.52 | $24.67 | $24.03 | 768,762 |
| 2018-10-10 | $25.40 | $25.82 | $25.00 | $25.06 | $24.41 | 887,300 |
| 2018-10-09 | $25.66 | $26.17 | $25.21 | $25.55 | $24.89 | 695,519 |
| 2018-10-08 | $25.44 | $25.87 | $25.26 | $25.76 | $25.09 | 512,781 |
| 2018-10-05 | $25.36 | $25.95 | $24.81 | $25.44 | $24.78 | 811,661 |
| 2018-10-04 | $25.97 | $26.06 | $25.21 | $25.63 | $24.96 | 751,592 |
| 2018-10-03 | $25.74 | $26.64 | $25.62 | $26.14 | $25.46 | 1,214,115 |
| 2018-10-02 | $25.55 | $25.93 | $25.48 | $25.66 | $24.99 | 533,398 |
| 2018-10-01 | $25.91 | $26.00 | $25.50 | $25.56 | $24.90 | 609,310 |
| 2018-09-28 | $25.45 | $25.92 | $25.43 | $25.72 | $25.05 | 1,224,351 |
| 2018-09-27 | $25.30 | $25.76 | $25.14 | $25.59 | $24.93 | 1,185,978 |
| 2018-09-26 | $25.38 | $25.63 | $24.96 | $25.26 | $24.60 | 1,535,405 |
| 2018-09-25 | $25.49 | $25.65 | $25.32 | $25.41 | $24.75 | 1,210,061 |
| 2018-09-24 | $25.73 | $25.80 | $25.13 | $25.51 | $24.85 | 482,412 |
| 2018-09-21 | $25.76 | $25.97 | $25.36 | $25.68 | $25.01 | 1,750,597 |
| 2018-09-20 | $25.31 | $25.95 | $24.83 | $25.82 | $25.15 | 1,128,463 |
| 2018-09-19 | $25.75 | $25.86 | $25.02 | $25.07 | $24.42 | 563,351 |
| 2018-09-18 | $25.48 | $26.02 | $25.48 | $25.69 | $25.02 | 1,127,115 |
| 2018-09-17 | $25.61 | $25.72 | $25.32 | $25.44 | $24.78 | 1,101,601 |
| 2018-09-14 | $25.78 | $25.98 | $25.36 | $25.60 | $24.94 | 2,519,939 |
| 2018-09-13 | $25.14 | $25.25 | $25.03 | $25.21 | $24.56 | 676,666 |
| 2018-09-12 | $24.97 | $25.04 | $24.46 | $24.99 | $24.34 | 796,114 |
| 2018-09-11 | $24.88 | $25.10 | $24.78 | $25.03 | $24.38 | 1,078,350 |
| 2018-09-10 | $24.16 | $25.01 | $24.02 | $25.01 | $24.36 | 2,117,328 |
| 2018-09-07 | $24.09 | $24.31 | $23.66 | $24.01 | $23.39 | 831,103 |
| 2018-09-06 | $24.16 | $24.49 | $23.76 | $24.16 | $23.53 | 1,280,548 |
| 2018-09-05 | $23.95 | $24.18 | $23.77 | $23.93 | $23.31 | 1,703,988 |
| 2018-09-04 | $23.19 | $24.07 | $23.08 | $24.05 | $23.43 | 1,136,724 |
| 2018-08-31 | $22.80 | $23.39 | $22.73 | $23.26 | $22.61 | 848,041 |
| 2018-08-30 | $22.95 | $23.21 | $22.93 | $22.96 | $22.32 | 586,882 |
| 2018-08-29 | $23.27 | $23.39 | $22.85 | $22.97 | $22.33 | 1,183,166 |
| 2018-08-28 | $23.53 | $23.76 | $23.29 | $23.32 | $22.67 | 494,430 |
| 2018-08-27 | $23.88 | $24.12 | $23.51 | $23.53 | $22.87 | 796,174 |
| 2018-08-24 | $23.50 | $23.88 | $23.45 | $23.82 | $23.15 | 731,264 |
| 2018-08-23 | $23.19 | $23.66 | $23.05 | $23.48 | $22.82 | 1,227,713 |
| 2018-08-22 | $23.32 | $23.73 | $23.07 | $23.17 | $22.52 | 2,279,770 |
| 2018-08-21 | $23.30 | $23.65 | $23.13 | $23.35 | $22.70 | 1,588,055 |
| 2018-08-20 | $23.24 | $23.58 | $23.15 | $23.22 | $22.57 | 751,960 |
| 2018-08-17 | $23.04 | $23.39 | $22.86 | $23.30 | $22.65 | 1,136,345 |
| 2018-08-16 | $23.86 | $23.97 | $23.14 | $23.18 | $22.53 | 1,068,424 |
| 2018-08-15 | $23.00 | $23.95 | $22.83 | $23.70 | $23.04 | 5,041,185 |
| 2018-08-14 | $22.00 | $22.12 | $21.59 | $21.65 | $21.04 | 1,220,682 |
| 2018-08-13 | $21.91 | $22.04 | $21.82 | $21.96 | $21.35 | 1,129,115 |
| 2018-08-10 | $21.49 | $21.97 | $21.44 | $21.96 | $21.35 | 808,532 |
| 2018-08-09 | $21.44 | $21.82 | $21.44 | $21.62 | $21.01 | 849,804 |
| 2018-08-08 | $21.56 | $21.60 | $21.18 | $21.38 | $20.78 | 977,094 |
| 2018-08-07 | $22.00 | $22.08 | $21.35 | $21.59 | $20.99 | 1,138,743 |
| 2018-08-06 | $22.22 | $22.29 | $21.70 | $21.99 | $21.37 | 581,585 |
| 2018-08-03 | $22.27 | $22.46 | $22.05 | $22.15 | $21.53 | 635,340 |
| 2018-08-02 | $21.81 | $22.44 | $21.78 | $22.27 | $21.65 | 933,329 |
| 2018-08-01 | $21.65 | $22.14 | $21.61 | $22.09 | $21.47 | 1,088,158 |
| 2018-07-31 | $21.82 | $22.28 | $21.59 | $21.70 | $21.09 | 991,326 |
| 2018-07-30 | $21.79 | $22.06 | $21.38 | $21.82 | $21.21 | 1,095,170 |
| 2018-07-27 | $22.11 | $22.14 | $21.67 | $21.84 | $21.23 | 536,308 |
| 2018-07-26 | $22.31 | $22.42 | $21.96 | $22.11 | $21.49 | 1,290,639 |
| 2018-07-25 | $22.66 | $22.79 | $22.25 | $22.36 | $21.73 | 749,577 |
| 2018-07-24 | $23.10 | $23.31 | $22.11 | $22.55 | $21.92 | 2,133,164 |
| 2018-07-23 | $23.10 | $23.20 | $22.82 | $23.01 | $22.37 | 1,184,245 |
| 2018-07-20 | $23.15 | $23.52 | $23.04 | $23.10 | $22.45 | 1,367,118 |
| 2018-07-19 | $23.06 | $23.24 | $22.93 | $23.11 | $22.46 | 1,786,661 |
| 2018-07-18 | $23.01 | $23.29 | $22.83 | $23.23 | $22.58 | 1,450,093 |
| 2018-07-17 | $22.78 | $23.32 | $22.68 | $23.13 | $22.48 | 1,650,900 |
| 2018-07-16 | $22.90 | $23.00 | $22.63 | $22.77 | $22.13 | 1,627,246 |
| 2018-07-13 | $22.81 | $23.03 | $22.72 | $22.87 | $22.23 | 1,541,890 |
| 2018-07-12 | $22.77 | $22.98 | $22.39 | $22.81 | $22.17 | 2,116,928 |
| 2018-07-11 | $22.13 | $22.67 | $21.96 | $22.56 | $21.93 | 1,688,457 |
| 2018-07-10 | $21.85 | $22.54 | $21.77 | $22.25 | $21.63 | 2,504,247 |
| 2018-07-09 | $21.98 | $22.11 | $21.30 | $21.96 | $21.35 | 1,663,909 |
| 2018-07-06 | $21.86 | $22.32 | $21.81 | $21.97 | $21.36 | 947,989 |
| 2018-07-05 | $22.10 | $22.16 | $21.46 | $21.96 | $21.35 | 1,218,881 |
| 2018-07-03 | $21.64 | $22.19 | $21.61 | $21.97 | $21.36 | 1,176,655 |
| 2018-07-02 | $20.30 | $21.69 | $20.30 | $21.65 | $21.04 | 2,238,241 |
| 2018-06-29 | $20.16 | $20.89 | $20.16 | $20.55 | $19.97 | 3,372,841 |
| 2018-06-28 | $19.99 | $21.28 | $19.99 | $20.21 | $19.64 | 5,133,026 |
| 2018-06-27 | $21.02 | $21.32 | $19.84 | $20.01 | $19.45 | 6,293,431 |
| 2018-06-26 | $21.27 | $21.49 | $20.22 | $20.73 | $20.15 | 7,732,798 |
| 2018-06-25 | $21.54 | $21.98 | $21.14 | $21.27 | $20.67 | 3,026,837 |
| 2018-06-22 | $21.58 | $22.17 | $21.03 | $21.73 | $21.12 | 17,389,218 |
| 2018-06-21 | $22.26 | $22.58 | $21.33 | $21.63 | $21.02 | 4,321,115 |
| 2018-06-20 | $22.56 | $22.63 | $22.21 | $22.38 | $21.75 | 2,950,868 |
| 2018-06-19 | $22.70 | $22.90 | $22.27 | $22.63 | $22.00 | 3,178,372 |
| 2018-06-18 | $22.46 | $23.47 | $22.15 | $23.05 | $22.40 | 2,459,737 |
| 2018-06-15 | $22.51 | $22.83 | $22.43 | $22.56 | $21.93 | 3,885,787 |
| 2018-06-14 | $23.06 | $23.06 | $22.44 | $22.67 | $22.04 | 3,210,813 |
| 2018-06-13 | $23.61 | $23.62 | $22.56 | $22.97 | $22.33 | 3,827,588 |
| 2018-06-12 | $23.90 | $24.08 | $23.25 | $23.45 | $22.79 | 5,180,105 |
| 2018-06-11 | $24.19 | $24.45 | $23.83 | $24.03 | $23.36 | 3,396,908 |
| 2018-06-08 | $23.00 | $24.55 | $22.95 | $24.29 | $23.61 | 7,551,700 |
| 2018-06-07 | $22.40 | $23.59 | $22.40 | $23.11 | $22.42 | 8,233,214 |
| 2018-06-06 | $22.02 | $22.96 | $21.91 | $22.67 | $21.99 | 12,258,594 |
| 2018-06-05 | $23.30 | $23.31 | $22.23 | $22.45 | $21.78 | 9,496,267 |
| 2018-06-04 | $24.86 | $24.86 | $23.06 | $23.30 | $22.60 | 6,791,254 |
| 2018-06-01 | $24.86 | $25.45 | $23.84 | $24.55 | $23.81 | 38,126,343 |
Perspecta Inc (PRSP) News Headlines
Recent Perspecta Inc (PRSP) News
Similar Companies to Perspecta Inc (PRSP) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |