Genpact LTD (G) stock
GNYSEServices-Management Consulting ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 21/3030% below fair value
$39.62+0.65 (+1.67%)
Close on Oct 30, 2026Market cap $6.66BP/E 11.8Yield 1.72%
Price history
Genpact share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$39.62
+1.67% on the day
52-week range
$26.85 – $48.64
-18.5% from the high
Change over 52 weeks
+3.9%
From $38.12 on Oct 30, 2025
Average volume
2.15M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $41.18 | $41.23 | $38.35 | $39.62 | -2.96% | 8,133,035 |
| Oct 19, 2026 | $36.87 | $41.91 | $36.77 | $40.83 | +9.58% | 9,729,887 |
| Oct 12, 2026 | $34.67 | $38.44 | $34.32 | $37.26 | +8.31% | 8,539,619 |
| Oct 5, 2026 | $33.14 | $35.07 | $33.00 | $34.40 | +3.33% | 9,320,427 |
| Sep 28, 2026 | $32.80 | $35.14 | $32.04 | $33.29 | +0.57% | 8,920,156 |
| Sep 21, 2026 | $34.46 | $34.80 | $32.97 | $33.10 | -3.05% | 8,213,895 |
| Sep 14, 2026 | $35.93 | $36.92 | $34.07 | $34.14 | -2.85% | 11,603,490 |
| Sep 8, 2026 | $36.79 | $36.91 | $34.18 | $35.14 | -5.84% | 8,393,042 |
| Aug 31, 2026 | $37.83 | $38.85 | $36.92 | $37.32 | -1.84% | 9,540,347 |
| Aug 24, 2026 | $37.15 | $38.32 | $36.66 | $38.02 | +2.37% | 10,146,454 |
| Aug 17, 2026 | $33.49 | $37.87 | $33.35 | $37.14 | +9.69% | 18,660,440 |
| Aug 10, 2026 | $34.24 | $34.88 | $33.00 | $33.86 | -1.25% | 11,095,240 |
| Aug 3, 2026 | $35.90 | $36.30 | $33.72 | $34.29 | -2.50% | 11,705,474 |
| Jul 27, 2026 | $31.62 | $37.14 | $31.44 | $35.17 | +12.51% | 12,345,615 |
| Jul 20, 2026 | $30.56 | $31.63 | $29.70 | $31.26 | +1.20% | 8,433,361 |
| Jul 13, 2026 | $30.20 | $31.69 | $29.22 | $30.89 | +5.18% | 9,795,192 |
| Jul 6, 2026 | $29.36 | $30.49 | $28.26 | $29.37 | +0.93% | 12,186,957 |
| Jun 29, 2026 | $29.01 | $29.22 | $26.85 | $29.10 | +2.00% | 10,771,872 |
| Jun 22, 2026 | $28.21 | $29.14 | $27.61 | $28.53 | +0.99% | 15,428,143 |
| Jun 15, 2026 | $31.78 | $32.18 | $27.37 | $28.25 | -11.88% | 12,651,552 |
| Jun 8, 2026 | $32.32 | $33.05 | $31.28 | $32.06 | -1.72% | 10,825,195 |
| Jun 1, 2026 | $33.06 | $34.63 | $31.59 | $32.62 | -1.00% | 15,375,712 |
| May 26, 2026 | $31.50 | $33.52 | $30.91 | $32.95 | +3.26% | 10,920,721 |
| May 18, 2026 | $29.03 | $32.95 | $28.97 | $31.91 | +9.85% | 14,668,917 |
| May 11, 2026 | $32.98 | $33.31 | $28.78 | $29.05 | -10.78% | 21,903,236 |
| May 4, 2026 | $34.22 | $35.14 | $31.47 | $32.56 | -5.16% | 17,149,691 |
| Apr 27, 2026 | $34.33 | $35.54 | $33.14 | $34.33 | +0.03% | 16,953,993 |
| Apr 20, 2026 | $36.87 | $37.63 | $33.74 | $34.32 | -7.07% | 11,278,952 |
| Apr 13, 2026 | $34.24 | $37.20 | $34.23 | $36.93 | +8.05% | 14,169,002 |
| Apr 6, 2026 | $37.64 | $38.42 | $33.92 | $34.18 | -9.43% | 11,372,851 |
| Mar 30, 2026 | $36.94 | $38.40 | $36.15 | $37.74 | +3.17% | 8,998,403 |
| Mar 23, 2026 | $38.73 | $39.30 | $36.18 | $36.58 | -5.48% | 9,280,299 |
| Mar 16, 2026 | $38.26 | $39.42 | $37.73 | $38.70 | +1.04% | 12,743,050 |
| Mar 9, 2026 | $41.36 | $41.36 | $37.95 | $38.30 | -8.15% | 10,618,283 |
| Mar 2, 2026 | $38.86 | $41.77 | $38.86 | $41.70 | +4.98% | 8,618,661 |
| Feb 23, 2026 | $38.51 | $39.84 | $37.03 | $39.72 | +2.03% | 12,907,170 |
| Feb 17, 2026 | $37.87 | $39.47 | $36.50 | $38.93 | +4.20% | 10,250,759 |
| Feb 9, 2026 | $40.11 | $41.00 | $34.79 | $37.36 | -7.50% | 18,640,040 |
| Feb 2, 2026 | $44.16 | $44.77 | $37.56 | $40.39 | -8.41% | 20,864,163 |
| Jan 26, 2026 | $45.98 | $46.00 | $43.87 | $44.10 | -3.71% | 7,870,353 |
| Jan 20, 2026 | $45.32 | $46.29 | $44.49 | $45.80 | -0.24% | 5,240,033 |
| Jan 12, 2026 | $48.00 | $48.40 | $45.36 | $45.91 | -4.83% | 6,395,985 |
| Jan 5, 2026 | $45.53 | $48.42 | $45.45 | $48.24 | +5.08% | 6,601,363 |
| Dec 29, 2025 | $48.00 | $48.33 | $45.83 | $45.91 | -4.45% | 3,889,530 |
| Dec 22, 2025 | $47.75 | $48.64 | $47.75 | $48.05 | +0.29% | 3,276,933 |
| Dec 15, 2025 | $47.75 | $48.46 | $46.76 | $47.91 | +0.27% | 10,404,180 |
| Dec 8, 2025 | $46.30 | $47.79 | $45.24 | $47.78 | +3.04% | 9,029,629 |
| Dec 1, 2025 | $44.03 | $46.65 | $43.75 | $46.37 | +5.24% | 8,992,175 |
| Nov 24, 2025 | $44.21 | $45.21 | $43.95 | $44.06 | -0.68% | 6,765,369 |
| Nov 17, 2025 | $44.80 | $44.99 | $43.53 | $44.36 | -1.18% | 12,092,314 |
| Nov 10, 2025 | $44.10 | $45.85 | $43.20 | $44.89 | +0.90% | 10,671,401 |
| Nov 3, 2025 | $38.17 | $45.29 | $37.49 | $44.49 | +16.62% | 18,653,556 |
| Oct 27, 2025 | $39.63 | $39.75 | $37.73 | $38.15 | -3.39% | 9,040,559 |
| Oct 20, 2025 | $39.63 | $40.44 | $39.24 | $39.49 | +0.13% | 7,629,202 |
| Oct 13, 2025 | $39.41 | $40.04 | $38.22 | $39.44 | +0.18% | 7,419,175 |
| Oct 6, 2025 | $41.18 | $41.36 | $39.23 | $39.37 | -4.46% | 7,546,086 |
| Sep 29, 2025 | $42.21 | $42.51 | $40.97 | $41.21 | -2.37% | 9,791,704 |
| Sep 22, 2025 | $40.96 | $42.76 | $40.73 | $42.21 | +2.68% | 9,347,597 |
| Sep 15, 2025 | $42.49 | $42.80 | $40.88 | $41.11 | -3.32% | 11,344,081 |
| Sep 8, 2025 | $45.11 | $45.20 | $42.42 | $42.52 | -5.26% | 8,640,976 |
| Sep 2, 2025 | $45.02 | $45.65 | $44.12 | $44.88 | -1.01% | 6,997,113 |
| Aug 25, 2025 | $45.30 | $45.71 | $44.66 | $45.34 | +0.07% | 8,391,025 |
| Aug 18, 2025 | $43.79 | $45.74 | $43.44 | $45.31 | +3.78% | 9,696,965 |
| Aug 11, 2025 | $43.60 | $44.24 | $42.89 | $43.66 | +0.28% | 8,880,799 |
| Aug 4, 2025 | $42.65 | $44.44 | $41.59 | $43.54 | +2.47% | 13,673,066 |
| Jul 28, 2025 | $45.47 | $45.82 | $42.38 | $42.49 | -6.64% | 8,664,983 |
| Jul 21, 2025 | $45.49 | $46.19 | $44.67 | $45.51 | +0.31% | 4,491,587 |
| Jul 14, 2025 | $44.38 | $45.71 | $44.08 | $45.37 | +2.39% | 6,366,589 |
| Jul 7, 2025 | $45.79 | $46.75 | $44.16 | $44.31 | -3.51% | 6,887,502 |
| Jun 30, 2025 | $43.80 | $45.97 | $43.42 | $45.92 | +5.47% | 5,956,773 |
| Jun 23, 2025 | $40.74 | $44.29 | $40.62 | $43.54 | +7.11% | 10,012,312 |
| Jun 16, 2025 | $43.08 | $44.12 | $40.47 | $40.65 | -5.29% | 8,851,119 |
| Jun 9, 2025 | $43.24 | $44.11 | $42.55 | $42.92 | -0.49% | 7,361,382 |
| Jun 2, 2025 | $42.88 | $43.13 | $42.00 | $43.13 | +0.19% | 6,916,812 |
| May 26, 2025 | $43.31 | $44.49 | $42.59 | $43.05 | -1.06% | 7,968,432 |
| May 19, 2025 | $44.00 | $44.57 | $42.98 | $43.51 | -1.54% | 5,933,867 |
| May 12, 2025 | $43.32 | $44.35 | $42.63 | $44.19 | +4.07% | 11,461,856 |
| May 5, 2025 | $49.52 | $50.24 | $38.98 | $42.46 | -14.58% | 16,470,228 |
| Apr 28, 2025 | $48.24 | $50.41 | $47.54 | $49.71 | +3.48% | 6,627,666 |
| Apr 21, 2025 | $47.36 | $48.56 | $46.07 | $48.04 | +0.92% | 5,661,079 |
| Apr 14, 2025 | $47.95 | $48.41 | $47.35 | $47.60 | +0.63% | 3,949,277 |
| Apr 7, 2025 | $45.83 | $48.27 | $44.36 | $47.30 | +0.49% | 8,308,546 |
| Mar 31, 2025 | $49.42 | $50.71 | $46.80 | $47.07 | -5.86% | 7,903,543 |
| Mar 24, 2025 | $50.33 | $51.27 | $49.49 | $50.00 | +0.20% | 7,724,307 |
| Mar 17, 2025 | $50.21 | $51.28 | $48.80 | $49.90 | -0.48% | 7,354,475 |
| Mar 10, 2025 | $51.27 | $51.68 | $48.50 | $50.14 | -2.90% | 6,954,784 |
| Mar 3, 2025 | $53.29 | $54.00 | $50.29 | $51.64 | -2.97% | 6,269,618 |
| Feb 24, 2025 | $53.28 | $53.42 | $51.92 | $53.22 | -0.06% | 9,090,100 |
| Feb 18, 2025 | $54.92 | $55.50 | $53.14 | $53.25 | -3.27% | 5,810,592 |
| Feb 10, 2025 | $54.93 | $55.84 | $53.78 | $55.05 | +0.18% | 9,422,639 |
| Feb 3, 2025 | $47.93 | $56.76 | $47.77 | $54.95 | +12.86% | 9,095,515 |
| Jan 27, 2025 | $46.30 | $48.74 | $45.97 | $48.69 | +5.03% | 10,224,077 |
| Jan 21, 2025 | $46.18 | $46.79 | $45.66 | $46.36 | +2.77% | 3,697,079 |
| Jan 13, 2025 | $43.00 | $45.33 | $42.88 | $45.11 | +4.08% | 5,513,382 |
| Jan 6, 2025 | $43.31 | $43.92 | $42.29 | $43.34 | -0.44% | 5,755,971 |
| Dec 30, 2024 | $42.54 | $43.61 | $42.08 | $43.53 | +1.44% | 3,634,290 |
| Dec 23, 2024 | $42.00 | $43.28 | $41.81 | $42.91 | +1.71% | 3,144,501 |
| Dec 16, 2024 | $44.50 | $44.58 | $41.97 | $42.19 | -5.55% | 11,748,804 |
| Dec 9, 2024 | $45.16 | $45.35 | $44.17 | $44.67 | -1.09% | 7,367,426 |
| Dec 2, 2024 | $46.19 | $46.43 | $44.97 | $45.16 | -2.17% | 6,947,553 |
| Nov 25, 2024 | $46.65 | $47.07 | $46.10 | $46.16 | -0.06% | 8,327,307 |
| Nov 18, 2024 | $44.90 | $46.67 | $43.84 | $46.19 | +3.13% | 7,526,214 |
| Nov 11, 2024 | $46.20 | $46.91 | $44.30 | $44.79 | -2.50% | 6,783,732 |
| Nov 4, 2024 | $38.41 | $47.98 | $38.33 | $45.94 | +19.82% | 9,052,991 |
| Oct 28, 2024 | $38.56 | $38.81 | $37.82 | $38.34 | 0.00% | 4,248,949 |
| Oct 21, 2024 | $38.81 | $39.00 | $38.07 | $38.34 | -1.57% | 3,739,983 |
| Oct 14, 2024 | $39.04 | $39.76 | $38.45 | $38.95 | -0.03% | 3,283,756 |
| Oct 7, 2024 | $39.48 | $39.80 | $38.17 | $38.96 | -1.67% | 4,857,739 |
| Sep 30, 2024 | $38.68 | $39.89 | $38.62 | $39.62 | +2.25% | 5,229,881 |
| Sep 23, 2024 | $38.77 | $39.50 | $38.47 | $38.75 | +0.18% | 5,418,331 |
| Sep 16, 2024 | $39.20 | $39.56 | $38.05 | $38.68 | -1.55% | 6,462,806 |
| Sep 9, 2024 | $38.14 | $39.35 | $37.83 | $39.29 | +2.50% | 7,156,130 |
| Sep 3, 2024 | $39.12 | $39.52 | $37.90 | $38.33 | -2.29% | 5,802,211 |
| Aug 26, 2024 | $39.23 | $39.77 | $38.84 | $39.23 | +0.31% | 4,625,484 |
| Aug 19, 2024 | $38.32 | $39.95 | $38.22 | $39.11 | +2.17% | 4,599,009 |
| Aug 12, 2024 | $37.35 | $38.52 | $36.44 | $38.28 | +2.08% | 7,351,354 |
| Aug 5, 2024 | $32.50 | $37.74 | $32.18 | $37.50 | +10.78% | 7,184,069 |
| Jul 29, 2024 | $34.30 | $35.17 | $33.16 | $33.85 | -1.48% | 4,307,582 |
| Jul 22, 2024 | $33.33 | $34.81 | $33.04 | $34.36 | +3.28% | 3,782,997 |
| Jul 15, 2024 | $32.57 | $34.56 | $32.55 | $33.27 | +2.53% | 4,815,264 |
| Jul 8, 2024 | $31.29 | $32.67 | $30.38 | $32.45 | +4.51% | 4,337,945 |
| Jul 1, 2024 | $32.19 | $32.45 | $31.03 | $31.05 | -3.54% | 4,568,783 |
| Jun 24, 2024 | $32.25 | $32.71 | $31.35 | $32.19 | +0.41% | 7,276,842 |
| Jun 17, 2024 | $30.81 | $32.10 | $30.64 | $32.06 | +3.59% | 5,253,964 |
| Jun 10, 2024 | $32.85 | $33.27 | $30.84 | $30.95 | -7.17% | 7,016,707 |
| Jun 3, 2024 | $33.00 | $33.59 | $32.24 | $33.34 | +0.85% | 6,248,907 |
| May 28, 2024 | $33.55 | $33.57 | $32.24 | $33.06 | -1.34% | 5,615,759 |
| May 20, 2024 | $34.18 | $34.47 | $33.31 | $33.51 | -2.33% | 5,749,719 |
| May 13, 2024 | $33.45 | $34.81 | $33.35 | $34.31 | +3.34% | 7,962,770 |
| May 6, 2024 | $31.66 | $34.81 | $31.43 | $33.20 | +5.93% | 11,153,970 |
| Apr 29, 2024 | $31.09 | $31.74 | $30.56 | $31.34 | +1.42% | 6,809,643 |
| Apr 22, 2024 | $31.55 | $31.90 | $30.54 | $30.90 | -2.18% | 9,017,021 |
| Apr 15, 2024 | $31.62 | $31.66 | $30.23 | $31.59 | +1.22% | 6,873,607 |
| Apr 8, 2024 | $31.76 | $32.36 | $31.19 | $31.21 | -1.36% | 6,650,308 |
| Apr 1, 2024 | $33.00 | $33.01 | $31.10 | $31.64 | -3.98% | 10,037,479 |
| Mar 25, 2024 | $31.92 | $33.27 | $31.85 | $32.95 | +3.36% | 6,749,021 |
| Mar 18, 2024 | $33.22 | $33.88 | $31.81 | $31.88 | -3.74% | 9,324,908 |
| Mar 11, 2024 | $34.27 | $34.46 | $32.91 | $33.12 | -3.64% | 10,702,679 |
| Mar 4, 2024 | $34.12 | $35.03 | $33.93 | $34.37 | +1.27% | 5,826,364 |
| Feb 26, 2024 | $36.19 | $36.49 | $33.60 | $33.94 | -6.50% | 8,282,302 |
| Feb 20, 2024 | $35.63 | $36.56 | $35.57 | $36.30 | +1.09% | 4,242,067 |
| Feb 12, 2024 | $36.55 | $36.74 | $34.93 | $35.91 | -1.70% | 7,530,447 |
| Feb 5, 2024 | $34.90 | $37.06 | $34.40 | $36.53 | +4.13% | 9,557,148 |
| Jan 29, 2024 | $36.24 | $36.87 | $34.88 | $35.08 | -3.36% | 8,777,549 |
| Jan 22, 2024 | $35.54 | $36.90 | $35.46 | $36.30 | +2.66% | 6,915,614 |
| Jan 16, 2024 | $34.42 | $35.38 | $34.25 | $35.36 | +1.61% | 4,721,547 |
| Jan 8, 2024 | $34.22 | $34.89 | $33.78 | $34.80 | +1.78% | 4,398,963 |
| Jan 2, 2024 | $34.61 | $34.98 | $34.00 | $34.19 | -1.50% | 4,641,811 |
| Dec 26, 2023 | $34.62 | $34.89 | $34.29 | $34.71 | +0.35% | 3,547,229 |
| Dec 18, 2023 | $35.23 | $35.28 | $34.08 | $34.59 | -0.55% | 5,611,628 |
| Dec 11, 2023 | $34.30 | $35.77 | $33.91 | $34.78 | +1.22% | 14,307,165 |
| Dec 4, 2023 | $34.22 | $35.00 | $33.84 | $34.36 | -1.15% | 4,900,394 |
| Nov 27, 2023 | $33.43 | $34.77 | $33.18 | $34.76 | +3.42% | 5,505,913 |
| Nov 20, 2023 | $33.77 | $34.38 | $33.33 | $33.61 | -0.97% | 8,483,992 |
| Nov 13, 2023 | $32.11 | $34.05 | $31.73 | $33.94 | +5.08% | 7,305,671 |
| Nov 6, 2023 | $34.33 | $35.03 | $29.41 | $32.30 | -6.05% | 10,391,851 |
| Oct 30, 2023 | $33.01 | $34.78 | $32.61 | $34.38 | +4.59% | 4,356,043 |
| Oct 23, 2023 | $35.09 | $35.16 | $32.80 | $32.87 | -6.80% | 5,362,892 |
| Oct 16, 2023 | $36.13 | $36.95 | $35.05 | $35.27 | -1.62% | 7,042,677 |
| Oct 9, 2023 | $35.83 | $37.15 | $35.46 | $35.85 | -0.22% | 4,291,316 |
| Oct 2, 2023 | $36.15 | $36.28 | $35.11 | $35.93 | -0.75% | 4,215,608 |
| Sep 25, 2023 | $36.47 | $37.12 | $35.90 | $36.20 | -1.17% | 4,082,753 |
| Sep 18, 2023 | $36.94 | $37.54 | $36.57 | $36.63 | -0.95% | 4,282,112 |
| Sep 11, 2023 | $37.31 | $37.60 | $36.11 | $36.98 | -0.32% | 8,322,795 |
| Sep 5, 2023 | $37.54 | $37.59 | $36.79 | $37.10 | -1.93% | 5,425,825 |
| Aug 28, 2023 | $36.73 | $37.97 | $36.62 | $37.83 | +3.28% | 4,214,359 |
| Aug 21, 2023 | $36.21 | $36.93 | $35.72 | $36.63 | +0.88% | 4,648,094 |
| Aug 14, 2023 | $36.88 | $37.10 | $35.52 | $36.31 | -2.34% | 5,912,660 |
| Aug 7, 2023 | $36.17 | $38.51 | $35.31 | $37.18 | +2.62% | 10,062,317 |
| Jul 31, 2023 | $37.24 | $37.37 | $35.96 | $36.23 | -2.19% | 7,587,197 |
| Jul 24, 2023 | $38.16 | $39.44 | $36.93 | $37.04 | -2.63% | 5,652,824 |
| Jul 17, 2023 | $39.03 | $39.58 | $37.53 | $38.04 | -3.08% | 4,894,995 |
| Jul 10, 2023 | $37.47 | $39.44 | $37.38 | $39.25 | +4.75% | 4,201,017 |
| Jul 3, 2023 | $37.59 | $37.96 | $36.76 | $37.47 | -0.27% | 3,362,145 |
| Jun 26, 2023 | $36.75 | $38.15 | $36.26 | $37.57 | +2.12% | 6,277,955 |
| Jun 20, 2023 | $38.86 | $39.10 | $36.77 | $36.79 | -5.93% | 7,739,186 |
| Jun 12, 2023 | $37.79 | $39.75 | $37.68 | $39.11 | +3.99% | 8,960,529 |
| Jun 5, 2023 | $37.06 | $37.99 | $36.76 | $37.61 | +0.19% | 6,894,601 |
| May 30, 2023 | $37.74 | $37.89 | $36.30 | $37.54 | -0.35% | 4,980,181 |
| May 22, 2023 | $37.91 | $38.36 | $37.15 | $37.67 | -0.87% | 6,379,665 |
| May 15, 2023 | $36.90 | $39.00 | $36.39 | $38.00 | +3.09% | 11,803,501 |
| May 8, 2023 | $40.02 | $40.15 | $35.75 | $36.86 | -7.53% | 13,965,535 |
| May 1, 2023 | $44.37 | $44.63 | $39.80 | $39.86 | -10.53% | 9,303,824 |
| Apr 24, 2023 | $44.60 | $44.83 | $43.10 | $44.55 | -0.31% | 3,147,004 |
| Apr 17, 2023 | $45.46 | $45.50 | $44.25 | $44.69 | -1.54% | 4,387,317 |
| Apr 10, 2023 | $44.81 | $45.99 | $44.52 | $45.39 | +0.60% | 3,144,535 |
| Apr 3, 2023 | $46.09 | $46.19 | $44.71 | $45.12 | -2.38% | 3,007,562 |
| Mar 27, 2023 | $45.59 | $46.25 | $45.00 | $46.22 | +2.35% | 5,357,941 |
| Mar 20, 2023 | $44.02 | $45.61 | $43.97 | $45.16 | +3.25% | 5,045,045 |
| Mar 13, 2023 | $44.27 | $45.18 | $43.23 | $43.74 | -2.26% | 4,992,444 |
| Mar 6, 2023 | $47.45 | $47.66 | $44.71 | $44.75 | -5.77% | 2,966,959 |
| Feb 27, 2023 | $48.04 | $48.21 | $47.22 | $47.49 | -0.50% | 3,667,171 |
| Feb 21, 2023 | $47.51 | $48.58 | $47.47 | $47.73 | +0.36% | 3,409,766 |
| Feb 13, 2023 | $47.43 | $48.08 | $46.60 | $47.56 | +0.57% | 3,113,883 |
| Feb 6, 2023 | $46.80 | $48.05 | $45.82 | $47.29 | +0.42% | 5,039,725 |
| Jan 30, 2023 | $46.90 | $48.00 | $46.79 | $47.09 | +0.41% | 4,820,216 |
| Jan 23, 2023 | $47.70 | $48.47 | $46.87 | $46.90 | -1.82% | 3,291,557 |
| Jan 17, 2023 | $47.81 | $48.22 | $46.72 | $47.77 | +0.10% | 2,231,615 |
| Jan 9, 2023 | $46.79 | $47.78 | $46.27 | $47.72 | +2.07% | 2,686,001 |
| Jan 3, 2023 | $46.69 | $47.49 | $45.38 | $46.75 | +0.93% | 2,721,216 |
| Dec 27, 2022 | $46.10 | $46.96 | $45.64 | $46.32 | +0.54% | 2,483,797 |
| Dec 19, 2022 | $44.92 | $46.18 | $43.90 | $46.07 | +2.38% | 5,711,436 |
| Dec 12, 2022 | $44.76 | $46.35 | $43.98 | $45.00 | +0.69% | 6,529,887 |
| Dec 5, 2022 | $45.46 | $45.57 | $44.39 | $44.69 | -2.74% | 3,393,895 |
| Nov 28, 2022 | $44.28 | $46.50 | $44.23 | $45.95 | +2.82% | 4,217,289 |
| Nov 21, 2022 | $43.24 | $44.83 | $43.14 | $44.69 | +3.16% | 2,006,513 |
| Nov 14, 2022 | $46.03 | $46.03 | $42.77 | $43.32 | -4.39% | 4,603,031 |
| Nov 7, 2022 | $46.31 | $47.04 | $44.35 | $45.31 | -2.16% | 8,786,739 |
| Oct 31, 2022 | $48.19 | $48.85 | $45.76 | $46.31 | -4.55% | 4,220,038 |
| Oct 24, 2022 | $46.52 | $48.67 | $46.47 | $48.52 | +4.93% | 4,773,950 |
| Oct 17, 2022 | $45.09 | $46.38 | $44.66 | $46.24 | +4.07% | 3,807,900 |
| Oct 10, 2022 | $44.35 | $45.22 | $42.06 | $44.43 | +0.61% | 3,996,223 |
| Oct 3, 2022 | $44.20 | $46.51 | $43.75 | $44.16 | +0.89% | 4,145,339 |
| Sep 26, 2022 | $43.47 | $44.76 | $42.52 | $43.77 | +0.51% | 4,254,762 |
| Sep 19, 2022 | $44.69 | $46.37 | $42.94 | $43.55 | -3.16% | 5,038,077 |
| Sep 12, 2022 | $46.70 | $47.24 | $44.40 | $44.97 | -3.62% | 6,655,233 |
| Sep 6, 2022 | $46.40 | $46.86 | $45.67 | $46.66 | +0.95% | 2,610,602 |
| Aug 29, 2022 | $46.35 | $47.47 | $45.90 | $46.22 | -0.86% | 3,310,988 |
| Aug 22, 2022 | $48.03 | $48.16 | $46.58 | $46.62 | -3.90% | 2,693,587 |
| Aug 15, 2022 | $47.84 | $48.81 | $47.62 | $48.51 | +0.39% | 3,495,611 |
| Aug 8, 2022 | $47.34 | $48.61 | $46.47 | $48.32 | +2.98% | 3,706,423 |
| Aug 1, 2022 | $47.68 | $48.59 | $46.21 | $46.92 | -2.41% | 4,101,096 |
| Jul 25, 2022 | $46.11 | $48.28 | $45.27 | $48.08 | +4.52% | 4,820,678 |
| Jul 18, 2022 | $44.34 | $46.89 | $43.81 | $46.00 | +4.26% | 3,137,194 |
| Jul 11, 2022 | $43.76 | $44.29 | $42.46 | $44.12 | -0.11% | 3,495,648 |
| Jul 5, 2022 | $42.38 | $44.62 | $41.53 | $44.17 | +2.91% | 3,028,568 |
| Jun 27, 2022 | $43.17 | $43.64 | $41.74 | $42.92 | -0.58% | 4,139,062 |
| Jun 21, 2022 | $42.13 | $43.47 | $41.22 | $43.17 | +3.72% | 5,779,111 |
| Jun 13, 2022 | $42.12 | $43.13 | $40.52 | $41.62 | -3.57% | 7,140,064 |
| Jun 6, 2022 | $44.88 | $45.38 | $42.95 | $43.16 | -3.10% | 4,409,701 |
| May 31, 2022 | $44.58 | $44.91 | $43.61 | $44.54 | -0.91% | 3,840,968 |
| May 23, 2022 | $42.50 | $44.95 | $40.58 | $44.95 | +7.15% | 5,183,426 |
| May 16, 2022 | $42.54 | $43.55 | $40.60 | $41.95 | -2.58% | 6,434,026 |
| May 9, 2022 | $40.08 | $43.43 | $39.54 | $43.06 | +6.22% | 11,644,738 |
| May 2, 2022 | $40.18 | $40.96 | $37.68 | $40.54 | +0.67% | 8,033,152 |
| Apr 25, 2022 | $41.10 | $41.87 | $40.21 | $40.27 | -2.04% | 5,526,912 |
| Apr 18, 2022 | $41.87 | $43.28 | $41.07 | $41.11 | -2.40% | 4,365,620 |
| Apr 11, 2022 | $43.41 | $44.03 | $42.10 | $42.12 | -3.53% | 2,723,252 |
| Apr 4, 2022 | $43.61 | $44.29 | $42.72 | $43.66 | +0.37% | 5,055,142 |
| Mar 28, 2022 | $43.31 | $44.93 | $42.94 | $43.50 | -0.30% | 4,657,931 |
| Mar 21, 2022 | $44.16 | $44.67 | $43.15 | $43.63 | -1.98% | 3,155,557 |
| Mar 14, 2022 | $41.56 | $44.59 | $41.48 | $44.51 | +7.88% | 5,009,912 |
| Mar 7, 2022 | $41.68 | $42.04 | $39.90 | $41.26 | -1.62% | 4,713,665 |
| Feb 28, 2022 | $42.08 | $43.08 | $41.12 | $41.94 | -2.08% | 6,595,887 |
| Feb 22, 2022 | $43.20 | $43.70 | $40.60 | $42.83 | -1.29% | 4,552,325 |
| Feb 14, 2022 | $44.03 | $45.29 | $43.08 | $43.39 | -3.26% | 6,419,866 |
| Feb 7, 2022 | $48.70 | $50.16 | $44.68 | $44.85 | -8.04% | 4,444,613 |
| Jan 31, 2022 | $48.58 | $50.26 | $48.04 | $48.77 | +0.08% | 4,303,417 |
| Jan 24, 2022 | $48.82 | $49.75 | $46.75 | $48.73 | -2.21% | 6,153,598 |
| Jan 18, 2022 | $50.98 | $51.98 | $49.80 | $49.83 | -3.19% | 3,684,668 |
| Jan 10, 2022 | $51.82 | $53.32 | $50.95 | $51.47 | -1.55% | 3,664,101 |
| Jan 3, 2022 | $53.36 | $54.03 | $51.80 | $52.28 | -1.51% | 3,009,582 |
| Dec 27, 2021 | $52.56 | $53.95 | $52.44 | $53.08 | +1.38% | 2,248,587 |
| Dec 20, 2021 | $49.71 | $53.07 | $49.09 | $52.36 | +3.31% | 3,094,759 |
| Dec 13, 2021 | $50.70 | $51.41 | $49.79 | $50.68 | -0.26% | 5,467,660 |
| Dec 6, 2021 | $49.53 | $51.89 | $49.18 | $50.81 | +3.38% | 3,999,703 |
| Nov 29, 2021 | $49.68 | $50.37 | $48.02 | $49.15 | +0.31% | 4,230,590 |
| Nov 22, 2021 | $50.70 | $51.13 | $48.68 | $49.00 | -3.52% | 2,293,183 |
| Nov 15, 2021 | $51.04 | $52.12 | $50.55 | $50.79 | -0.33% | 3,204,886 |
| Nov 8, 2021 | $50.78 | $51.63 | $49.55 | $50.96 | +0.81% | 4,131,666 |
| Nov 1, 2021 | $49.51 | $51.30 | $48.97 | $50.55 | +2.43% | 2,536,112 |
| Oct 25, 2021 | $51.07 | $51.50 | $49.01 | $49.35 | -3.12% | 2,232,045 |
| Oct 18, 2021 | $49.75 | $51.32 | $49.21 | $50.94 | +2.23% | 2,444,873 |
| Oct 11, 2021 | $48.03 | $50.85 | $47.60 | $49.83 | +3.81% | 2,257,578 |
| Oct 4, 2021 | $47.78 | $48.75 | $46.90 | $48.00 | -0.04% | 3,191,745 |
| Sep 27, 2021 | $49.00 | $49.14 | $47.26 | $48.02 | -2.18% | 3,163,156 |
| Sep 20, 2021 | $48.37 | $49.28 | $47.76 | $49.09 | -0.08% | 3,130,024 |
| Sep 13, 2021 | $50.12 | $50.68 | $48.78 | $49.13 | -1.68% | 5,004,973 |
| Sep 7, 2021 | $52.00 | $52.00 | $49.96 | $49.97 | -4.40% | 2,672,013 |
| Aug 30, 2021 | $52.03 | $52.75 | $51.34 | $52.27 | +0.60% | 3,695,036 |
| Aug 23, 2021 | $52.00 | $52.16 | $51.11 | $51.96 | +0.15% | 4,389,685 |
| Aug 16, 2021 | $52.03 | $52.46 | $50.80 | $51.88 | -0.40% | 2,622,382 |
| Aug 9, 2021 | $50.70 | $52.18 | $50.25 | $52.09 | +3.05% | 3,302,682 |
| Aug 2, 2021 | $50.00 | $51.00 | $49.21 | $50.55 | +1.49% | 3,860,392 |
| Jul 26, 2021 | $49.68 | $50.17 | $48.81 | $49.81 | +0.40% | 3,630,746 |
| Jul 19, 2021 | $47.29 | $49.63 | $46.65 | $49.61 | +3.48% | 4,296,744 |
| Jul 12, 2021 | $47.25 | $48.32 | $47.03 | $47.94 | +0.82% | 4,671,706 |
| Jul 6, 2021 | $46.03 | $47.71 | $45.76 | $47.55 | +3.21% | 4,317,252 |
| Jun 28, 2021 | $46.03 | $46.16 | $45.07 | $46.07 | +0.55% | 3,203,040 |
| Jun 21, 2021 | $44.80 | $45.95 | $44.68 | $45.82 | +3.04% | 5,386,607 |
| Jun 14, 2021 | $45.90 | $45.92 | $44.38 | $44.47 | -3.12% | 5,549,127 |
| Jun 7, 2021 | $46.14 | $46.22 | $45.29 | $45.90 | -0.48% | 4,242,098 |
| Jun 1, 2021 | $46.00 | $46.36 | $45.61 | $46.12 | +0.83% | 4,905,773 |
| May 24, 2021 | $44.28 | $45.85 | $44.19 | $45.74 | +3.67% | 5,557,042 |
| May 17, 2021 | $44.42 | $44.67 | $42.96 | $44.12 | -1.19% | 6,203,220 |
| May 10, 2021 | $47.25 | $47.39 | $43.47 | $44.65 | -5.26% | 7,392,976 |
| May 3, 2021 | $47.63 | $47.92 | $46.47 | $47.13 | -0.84% | 9,678,803 |
| Apr 26, 2021 | $45.27 | $49.00 | $44.67 | $47.53 | +5.39% | 49,519,829 |
| Apr 19, 2021 | $44.72 | $45.19 | $44.17 | $45.10 | +0.83% | 3,084,945 |
| Apr 12, 2021 | $44.29 | $45.21 | $44.22 | $44.73 | +0.65% | 4,482,554 |
| Apr 5, 2021 | $43.63 | $44.77 | $43.43 | $44.44 | +2.87% | 5,570,338 |
| Mar 29, 2021 | $44.53 | $44.83 | $42.77 | $43.20 | -3.23% | 4,370,612 |
| Mar 22, 2021 | $42.64 | $44.71 | $42.50 | $44.64 | +4.52% | 3,886,827 |
| Mar 15, 2021 | $42.82 | $43.49 | $42.53 | $42.71 | -0.44% | 4,052,577 |
| Mar 8, 2021 | $41.27 | $43.09 | $41.09 | $42.90 | +3.60% | 5,312,542 |
| Mar 1, 2021 | $40.95 | $41.90 | $39.32 | $41.41 | +2.40% | 8,429,295 |
| Feb 22, 2021 | $39.27 | $41.76 | $39.04 | $40.44 | +1.97% | 13,082,599 |
| Feb 16, 2021 | $42.10 | $42.22 | $39.58 | $39.66 | -5.75% | 7,345,240 |
| Feb 8, 2021 | $41.16 | $43.94 | $41.07 | $42.08 | +2.51% | 8,270,208 |
| Feb 1, 2021 | $38.59 | $41.24 | $38.59 | $41.05 | +7.24% | 5,075,794 |
| Jan 25, 2021 | $41.41 | $41.50 | $38.28 | $38.28 | -7.67% | 5,720,223 |
| Jan 19, 2021 | $41.28 | $42.42 | $40.82 | $41.46 | +1.17% | 2,536,329 |
| Jan 11, 2021 | $41.17 | $41.74 | $40.70 | $40.98 | -1.25% | 3,068,911 |
| Jan 4, 2021 | $41.33 | $41.95 | $40.14 | $41.50 | +0.34% | 5,048,693 |
| Dec 28, 2020 | $41.99 | $42.25 | $40.96 | $41.36 | -0.93% | 1,959,689 |
| Dec 21, 2020 | $41.87 | $42.16 | $41.23 | $41.75 | -2.16% | 2,345,054 |
| Dec 14, 2020 | $40.66 | $42.81 | $40.42 | $42.67 | +5.67% | 4,460,351 |
| Dec 7, 2020 | $40.83 | $41.20 | $40.23 | $40.38 | -1.51% | 3,560,516 |
| Nov 30, 2020 | $41.10 | $41.30 | $39.91 | $41.00 | -0.27% | 3,511,419 |
| Nov 23, 2020 | $40.95 | $41.78 | $40.68 | $41.11 | +1.23% | 2,322,637 |
| Nov 16, 2020 | $40.93 | $41.06 | $39.95 | $40.61 | +0.25% | 3,945,342 |
| Nov 9, 2020 | $40.00 | $41.49 | $39.58 | $40.51 | +3.82% | 3,652,466 |
| Nov 2, 2020 | $34.74 | $39.50 | $34.48 | $39.02 | +13.53% | 8,128,672 |
| Oct 26, 2020 | $36.62 | $36.69 | $33.91 | $34.37 | -7.11% | 4,055,033 |
| Oct 19, 2020 | $38.60 | $38.75 | $36.43 | $37.00 | -3.67% | 7,178,329 |
| Oct 12, 2020 | $39.74 | $40.22 | $38.33 | $38.41 | -2.51% | 3,689,673 |
| Oct 5, 2020 | $39.01 | $39.69 | $37.96 | $39.40 | +2.15% | 8,331,414 |
| Sep 28, 2020 | $38.67 | $39.53 | $38.12 | $38.57 | +1.13% | 3,566,760 |
| Sep 21, 2020 | $37.91 | $39.17 | $37.25 | $38.14 | -1.47% | 3,682,562 |
| Sep 14, 2020 | $38.74 | $40.31 | $38.61 | $38.71 | +1.02% | 4,363,060 |
| Sep 8, 2020 | $38.56 | $39.42 | $38.01 | $38.32 | -2.39% | 3,738,062 |
| Aug 31, 2020 | $42.68 | $42.68 | $38.86 | $39.26 | -8.08% | 4,393,977 |
| Aug 24, 2020 | $41.52 | $42.72 | $41.45 | $42.71 | +3.77% | 2,506,472 |
| Aug 17, 2020 | $42.17 | $42.21 | $40.99 | $41.16 | -1.60% | 3,654,617 |
| Aug 10, 2020 | $41.60 | $42.36 | $41.39 | $41.83 | +1.09% | 4,839,177 |
| Aug 3, 2020 | $40.00 | $42.40 | $39.70 | $41.38 | +3.92% | 7,847,123 |
| Jul 27, 2020 | $39.15 | $40.19 | $38.80 | $39.82 | +1.87% | 3,267,653 |
| Jul 20, 2020 | $38.28 | $39.60 | $38.14 | $39.09 | +1.85% | 5,047,689 |
| Jul 13, 2020 | $35.79 | $38.54 | $34.52 | $38.38 | +7.84% | 5,033,567 |
| Jul 6, 2020 | $37.15 | $37.15 | $34.66 | $35.59 | -2.65% | 2,773,526 |
| Jun 29, 2020 | $36.38 | $37.40 | $35.59 | $36.56 | +1.13% | 3,613,502 |
| Jun 22, 2020 | $35.14 | $36.53 | $34.53 | $36.15 | +2.79% | 9,792,500 |
| Jun 15, 2020 | $34.59 | $37.00 | $34.47 | $35.17 | -1.76% | 5,121,044 |
| Jun 8, 2020 | $37.96 | $38.29 | $34.13 | $35.80 | -5.01% | 5,391,867 |
| Jun 1, 2020 | $35.99 | $38.42 | $35.80 | $37.69 | +4.84% | 4,805,435 |
| May 26, 2020 | $35.08 | $37.04 | $34.63 | $35.95 | +6.24% | 5,614,768 |
| May 18, 2020 | $33.74 | $35.13 | $33.45 | $33.84 | +3.45% | 5,922,145 |
| May 11, 2020 | $35.30 | $37.50 | $31.85 | $32.71 | -8.27% | 11,277,600 |
| May 4, 2020 | $32.90 | $36.06 | $32.69 | $35.66 | +4.76% | 5,118,774 |
| Apr 27, 2020 | $33.31 | $36.03 | $33.19 | $34.04 | +3.03% | 7,149,881 |
| Apr 20, 2020 | $30.25 | $33.13 | $29.43 | $33.04 | +7.06% | 7,936,812 |
| Apr 13, 2020 | $30.01 | $31.26 | $28.81 | $30.86 | +2.12% | 6,307,528 |
| Apr 6, 2020 | $27.51 | $31.31 | $26.78 | $30.22 | +15.34% | 8,560,597 |
| Mar 30, 2020 | $28.73 | $29.55 | $25.93 | $26.20 | -9.15% | 11,174,613 |
| Mar 23, 2020 | $24.83 | $30.50 | $22.83 | $28.84 | +14.85% | 18,218,808 |
| Mar 16, 2020 | $28.33 | $30.33 | $19.41 | $25.11 | -23.86% | 13,057,004 |
| Mar 9, 2020 | $35.10 | $37.15 | $31.02 | $32.98 | -13.53% | 11,093,769 |
| Mar 2, 2020 | $38.71 | $40.62 | $37.21 | $38.14 | -0.83% | 5,725,958 |
| Feb 24, 2020 | $42.55 | $43.45 | $37.83 | $38.46 | -11.91% | 8,911,146 |
| Feb 18, 2020 | $43.69 | $44.40 | $43.32 | $43.66 | -0.25% | 4,023,493 |
| Feb 10, 2020 | $42.46 | $43.77 | $41.88 | $43.77 | +2.82% | 7,523,016 |
| Feb 3, 2020 | $44.55 | $45.20 | $42.32 | $42.57 | -3.84% | 6,292,790 |
| Jan 27, 2020 | $43.47 | $45.07 | $43.31 | $44.27 | -0.09% | 4,738,499 |
| Jan 21, 2020 | $44.32 | $45.03 | $44.15 | $44.31 | -0.02% | 3,234,373 |
| Jan 13, 2020 | $43.61 | $44.72 | $43.37 | $44.32 | +1.91% | 4,150,154 |
| Jan 6, 2020 | $42.15 | $43.66 | $42.02 | $43.49 | +2.43% | 3,656,168 |
| Dec 30, 2019 | $42.36 | $42.66 | $41.76 | $42.46 | +0.17% | 2,912,076 |
| Dec 23, 2019 | $42.58 | $42.71 | $42.06 | $42.39 | -0.14% | 3,076,840 |
| Dec 16, 2019 | $41.72 | $42.50 | $41.28 | $42.45 | +2.36% | 6,774,910 |
| Dec 9, 2019 | $40.60 | $41.56 | $40.38 | $41.47 | +1.99% | 5,446,931 |
| Dec 2, 2019 | $40.64 | $40.79 | $39.43 | $40.66 | -0.10% | 7,347,057 |
| Nov 25, 2019 | $39.96 | $41.10 | $39.91 | $40.70 | +2.47% | 5,997,483 |
| Nov 18, 2019 | $40.60 | $41.45 | $39.46 | $39.72 | -2.46% | 10,380,758 |
| Nov 11, 2019 | $39.34 | $40.91 | $39.24 | $40.72 | +3.46% | 5,315,630 |
| Nov 4, 2019 | $39.87 | $40.81 | $38.75 | $39.36 | -0.81% | 8,158,681 |
| Oct 28, 2019 | $38.28 | $39.84 | $38.28 | $39.68 | +3.90% | 4,291,874 |
| Oct 21, 2019 | $39.17 | $39.21 | $37.79 | $38.19 | -2.28% | 5,525,137 |
| Oct 14, 2019 | $38.40 | $39.17 | $37.96 | $39.08 | +1.72% | 3,440,026 |
| Oct 7, 2019 | $38.24 | $38.68 | $37.36 | $38.42 | -0.29% | 3,570,466 |
| Sep 30, 2019 | $38.19 | $39.10 | $37.47 | $38.53 | +1.02% | 4,515,036 |
| Sep 23, 2019 | $38.82 | $39.33 | $37.98 | $38.14 | -2.08% | 4,328,652 |
| Sep 16, 2019 | $39.23 | $40.10 | $38.92 | $38.95 | -0.87% | 6,209,190 |
| Sep 9, 2019 | $41.86 | $41.86 | $38.89 | $39.29 | -5.80% | 6,270,879 |
| Sep 3, 2019 | $40.80 | $42.05 | $40.55 | $41.71 | +1.83% | 3,888,980 |
| Aug 26, 2019 | $40.03 | $41.27 | $39.64 | $40.96 | +3.23% | 4,680,589 |
| Aug 19, 2019 | $41.14 | $41.40 | $39.61 | $39.68 | -2.75% | 7,123,534 |
| Aug 12, 2019 | $41.69 | $41.69 | $39.20 | $40.80 | -2.67% | 13,996,074 |
| Aug 5, 2019 | $38.53 | $44.55 | $37.29 | $41.92 | +6.78% | 7,732,852 |
| Jul 29, 2019 | $40.33 | $40.82 | $38.80 | $39.26 | -2.85% | 5,248,079 |
| Jul 22, 2019 | $38.58 | $40.75 | $38.43 | $40.41 | +4.93% | 5,759,789 |
| Jul 15, 2019 | $38.67 | $39.10 | $38.12 | $38.51 | -0.18% | 3,490,624 |
| Jul 8, 2019 | $38.41 | $38.63 | $37.95 | $38.58 | +0.13% | 3,645,230 |
| Jul 1, 2019 | $38.33 | $38.78 | $38.10 | $38.53 | +1.16% | 2,598,146 |
| Jun 24, 2019 | $37.92 | $38.10 | $37.22 | $38.09 | +0.79% | 6,710,556 |
| Jun 17, 2019 | $37.12 | $38.33 | $37.05 | $37.79 | +2.19% | 6,026,925 |
| Jun 10, 2019 | $37.24 | $37.35 | $36.64 | $36.98 | 0.00% | 5,851,302 |
| Jun 3, 2019 | $36.20 | $37.12 | $35.76 | $36.98 | +2.30% | 7,080,420 |
| May 28, 2019 | $36.20 | $36.64 | $35.72 | $36.15 | +0.19% | 5,639,209 |
| May 20, 2019 | $36.19 | $36.73 | $35.49 | $36.08 | -0.66% | 6,387,036 |
| May 13, 2019 | $35.68 | $36.79 | $35.08 | $36.32 | +0.39% | 3,898,296 |
| May 6, 2019 | $35.83 | $36.31 | $35.42 | $36.18 | -0.41% | 4,385,142 |
| Apr 29, 2019 | $36.27 | $37.70 | $35.62 | $36.33 | +0.33% | 6,032,633 |
| Apr 22, 2019 | $35.77 | $36.53 | $35.51 | $36.21 | +0.64% | 3,960,412 |
| Apr 15, 2019 | $35.90 | $36.14 | $35.64 | $35.98 | +0.08% | 3,518,344 |
| Apr 8, 2019 | $35.30 | $35.96 | $35.05 | $35.95 | +1.21% | 3,724,967 |
| Apr 1, 2019 | $35.35 | $35.88 | $35.09 | $35.52 | +0.97% | 3,977,130 |
| Mar 25, 2019 | $34.10 | $35.22 | $33.98 | $35.18 | +3.11% | 2,942,633 |
| Mar 18, 2019 | $34.17 | $34.68 | $33.88 | $34.12 | +0.03% | 4,290,151 |
| Mar 11, 2019 | $33.50 | $34.16 | $33.42 | $34.11 | +2.03% | 5,395,250 |
| Mar 4, 2019 | $33.66 | $33.66 | $33.02 | $33.43 | -0.33% | 3,633,955 |
| Feb 25, 2019 | $33.56 | $33.87 | $33.05 | $33.54 | +0.63% | 5,537,392 |
| Feb 19, 2019 | $32.79 | $33.49 | $32.79 | $33.33 | +1.18% | 4,681,680 |
| Feb 11, 2019 | $32.86 | $33.07 | $32.07 | $32.94 | +0.61% | 9,069,515 |
| Feb 4, 2019 | $30.06 | $33.99 | $29.94 | $32.74 | +8.70% | 5,035,136 |
| Jan 28, 2019 | $29.12 | $30.28 | $28.92 | $30.12 | +2.55% | 2,553,993 |
| Jan 22, 2019 | $29.07 | $29.42 | $28.72 | $29.37 | +0.51% | 1,683,377 |
| Jan 14, 2019 | $27.82 | $29.35 | $27.56 | $29.22 | +4.39% | 2,135,752 |
| Jan 7, 2019 | $27.25 | $28.20 | $26.97 | $27.99 | +3.25% | 2,057,529 |
| Dec 31, 2018 | $26.77 | $27.36 | $26.23 | $27.11 | +1.42% | 1,853,924 |
| Dec 24, 2018 | $26.02 | $26.94 | $25.48 | $26.73 | +2.02% | 1,817,152 |
| Dec 17, 2018 | $27.80 | $27.89 | $26.19 | $26.20 | -4.38% | 3,554,434 |
| Dec 10, 2018 | $28.37 | $28.78 | $27.33 | $27.40 | -3.59% | 2,580,904 |
| Dec 3, 2018 | $30.80 | $30.83 | $28.28 | $28.42 | -6.45% | 3,068,429 |
| Nov 26, 2018 | $29.46 | $30.56 | $29.12 | $30.38 | +3.86% | 3,075,948 |
| Nov 19, 2018 | $29.84 | $29.90 | $28.80 | $29.25 | -1.94% | 1,885,860 |
| Nov 12, 2018 | $29.87 | $30.19 | $28.95 | $29.83 | -0.96% | 6,504,634 |
| Nov 5, 2018 | $27.45 | $30.23 | $27.05 | $30.12 | +10.13% | 5,547,170 |
| Oct 29, 2018 | $26.93 | $27.70 | $26.46 | $27.35 | +2.32% | 3,028,129 |
| Oct 22, 2018 | $28.90 | $28.90 | $26.54 | $26.73 | -7.06% | 3,061,490 |
| Oct 15, 2018 | $27.93 | $29.13 | $27.91 | $28.76 | +2.46% | 4,321,690 |
| Oct 8, 2018 | $29.79 | $29.89 | $27.67 | $28.07 | -6.03% | 3,468,442 |
| Oct 1, 2018 | $30.68 | $30.75 | $29.74 | $29.87 | -2.42% | 3,596,397 |
| Sep 24, 2018 | $30.78 | $30.87 | $30.50 | $30.61 | -0.75% | 2,563,686 |
| Sep 17, 2018 | $30.55 | $30.96 | $30.08 | $30.84 | +0.82% | 4,502,529 |
| Sep 10, 2018 | $30.19 | $30.87 | $30.04 | $30.59 | +1.36% | 2,483,433 |
| Sep 4, 2018 | $30.61 | $30.84 | $30.12 | $30.18 | -1.50% | 2,875,269 |
| Aug 27, 2018 | $30.56 | $30.73 | $30.20 | $30.64 | +0.43% | 2,533,491 |
| Aug 20, 2018 | $30.55 | $30.86 | $30.27 | $30.51 | -0.03% | 1,939,386 |
| Aug 13, 2018 | $30.28 | $30.59 | $29.32 | $30.52 | +0.53% | 4,095,577 |
| Aug 6, 2018 | $30.88 | $31.37 | $29.99 | $30.36 | -1.65% | 5,335,921 |
| Jul 30, 2018 | $30.48 | $30.95 | $30.04 | $30.87 | +1.01% | 3,908,364 |
| Jul 23, 2018 | $30.51 | $30.89 | $30.39 | $30.56 | +0.10% | 3,091,363 |
| Jul 16, 2018 | $29.97 | $30.65 | $29.68 | $30.53 | +2.00% | 3,644,789 |
| Jul 9, 2018 | $29.66 | $30.14 | $29.44 | $29.93 | +1.35% | 4,328,400 |
| Jul 2, 2018 | $28.83 | $29.64 | $28.70 | $29.53 | +2.07% | 3,232,480 |
| Jun 25, 2018 | $30.22 | $30.22 | $28.68 | $28.93 | -4.49% | 4,607,196 |
| Jun 18, 2018 | $30.98 | $31.01 | $30.00 | $30.29 | -2.10% | 5,412,968 |
| Jun 11, 2018 | $30.64 | $31.01 | $30.45 | $30.94 | +0.91% | 3,721,961 |
| Jun 4, 2018 | $30.46 | $31.42 | $30.31 | $30.66 | +0.99% | 3,569,099 |
| May 29, 2018 | $30.01 | $30.55 | $29.85 | $30.36 | +0.70% | 2,897,028 |
| May 21, 2018 | $30.61 | $30.80 | $30.06 | $30.15 | -1.34% | 2,906,769 |
| May 14, 2018 | $31.14 | $31.21 | $30.19 | $30.56 | -1.96% | 3,877,549 |
| May 7, 2018 | $29.63 | $31.23 | $29.34 | $31.17 | +5.16% | 6,575,003 |
| Apr 30, 2018 | $31.97 | $32.15 | $29.19 | $29.64 | -6.68% | 6,012,793 |
| Apr 23, 2018 | $32.24 | $32.29 | $31.32 | $31.76 | -1.06% | 1,707,176 |
| Apr 16, 2018 | $32.00 | $32.71 | $31.78 | $32.10 | +0.91% | 1,883,163 |
| Apr 9, 2018 | $31.50 | $32.18 | $31.34 | $31.81 | +1.50% | 3,032,707 |
| Apr 2, 2018 | $32.00 | $32.46 | $31.17 | $31.34 | -2.03% | 3,068,259 |
| Mar 26, 2018 | $31.33 | $32.25 | $31.24 | $31.99 | +3.16% | 2,168,735 |
| Mar 19, 2018 | $32.48 | $32.69 | $30.99 | $31.01 | -4.88% | 3,363,419 |
| Mar 12, 2018 | $32.24 | $32.83 | $31.85 | $32.60 | +0.99% | 4,630,274 |
| Mar 5, 2018 | $31.52 | $32.34 | $31.26 | $32.28 | +1.89% | 5,160,188 |
| Feb 26, 2018 | $31.90 | $32.16 | $30.93 | $31.68 | -0.97% | 3,321,811 |
| Feb 20, 2018 | $31.41 | $32.00 | $31.25 | $31.99 | +1.27% | 2,764,613 |
| Feb 12, 2018 | $32.06 | $32.49 | $30.16 | $31.59 | -1.13% | 5,210,884 |
| Feb 5, 2018 | $33.08 | $33.33 | $31.22 | $31.95 | -4.11% | 4,371,239 |
| Jan 29, 2018 | $34.59 | $34.59 | $33.29 | $33.32 | -4.14% | 3,884,850 |
| Jan 22, 2018 | $34.44 | $34.79 | $34.14 | $34.76 | +1.05% | 2,846,250 |
| Jan 16, 2018 | $33.29 | $34.53 | $33.09 | $34.40 | +3.86% | 3,621,115 |
| Jan 8, 2018 | $33.31 | $33.75 | $32.85 | $33.12 | -0.30% | 4,013,369 |
| Jan 2, 2018 | $31.94 | $33.28 | $31.83 | $33.22 | +4.66% | 4,444,567 |
| Dec 26, 2017 | $32.20 | $32.39 | $31.69 | $31.74 | -1.73% | 2,549,403 |
| Dec 18, 2017 | $32.40 | $32.80 | $32.26 | $32.30 | +0.25% | 3,492,171 |
| Dec 11, 2017 | $32.41 | $32.60 | $31.91 | $32.22 | -1.01% | 5,581,010 |
| Dec 4, 2017 | $32.11 | $32.65 | $31.81 | $32.55 | +1.72% | 7,112,400 |
| Nov 27, 2017 | $31.82 | $32.45 | $31.58 | $32.00 | +0.50% | 7,100,865 |
| Nov 20, 2017 | $31.31 | $31.89 | $31.16 | $31.84 | +1.82% | 3,001,513 |
| Nov 13, 2017 | $31.14 | $31.48 | $30.09 | $31.27 | +0.29% | 7,710,356 |
| Nov 6, 2017 | $30.30 | $31.65 | $30.18 | $31.18 | +3.11% | 4,935,554 |
| Oct 30, 2017 | $30.42 | $30.58 | $30.04 | $30.24 | -0.59% | 4,073,732 |
| Oct 23, 2017 | $29.73 | $30.50 | $29.35 | $30.42 | +2.46% | 5,292,104 |
| Oct 16, 2017 | $29.56 | $29.99 | $29.35 | $29.69 | +0.51% | 3,767,644 |
| Oct 9, 2017 | $29.18 | $29.59 | $29.11 | $29.54 | +1.37% | 2,384,751 |
| Oct 2, 2017 | $28.75 | $29.42 | $28.75 | $29.14 | +1.36% | 3,299,365 |
| Sep 25, 2017 | $28.34 | $28.90 | $28.17 | $28.75 | +1.91% | 4,648,943 |
| Sep 18, 2017 | $28.13 | $28.45 | $28.04 | $28.21 | +0.46% | 4,356,356 |
| Sep 11, 2017 | $28.12 | $28.48 | $27.83 | $28.08 | +0.39% | 5,855,160 |
| Sep 5, 2017 | $28.36 | $28.41 | $27.87 | $27.97 | -1.72% | 3,831,864 |
| Aug 28, 2017 | $28.44 | $28.59 | $28.11 | $28.46 | +0.25% | 6,577,571 |
| Aug 21, 2017 | $28.45 | $28.65 | $28.22 | $28.39 | -0.35% | 4,608,404 |
| Aug 14, 2017 | $29.51 | $29.63 | $28.25 | $28.49 | -2.83% | 9,003,636 |
| Aug 7, 2017 | $29.42 | $29.80 | $29.01 | $29.32 | -0.14% | 4,499,377 |
| Jul 31, 2017 | $28.89 | $31.93 | $28.82 | $29.36 | +1.77% | 6,861,798 |
| Jul 24, 2017 | $28.61 | $29.12 | $28.55 | $28.85 | +0.84% | 2,996,645 |
| Jul 17, 2017 | $27.89 | $28.76 | $27.83 | $28.61 | +2.54% | 2,473,007 |
| Jul 10, 2017 | $27.58 | $27.99 | $27.33 | $27.90 | +1.16% | 2,967,175 |
| Jul 3, 2017 | $27.85 | $28.16 | $27.46 | $27.58 | -0.90% | 3,494,838 |
| Jun 26, 2017 | $27.74 | $28.27 | $27.69 | $27.83 | +0.40% | 4,350,127 |
| Jun 19, 2017 | $26.95 | $27.74 | $26.95 | $27.72 | +2.48% | 4,496,553 |
| Jun 12, 2017 | $27.07 | $27.56 | $26.83 | $27.05 | -0.15% | 5,439,524 |
| Jun 5, 2017 | $27.58 | $27.63 | $26.96 | $27.09 | -1.81% | 4,164,116 |
| May 30, 2017 | $27.19 | $27.82 | $27.11 | $27.59 | +1.70% | 2,987,399 |
| May 22, 2017 | $26.54 | $27.24 | $26.47 | $27.13 | +2.34% | 5,115,305 |
| May 15, 2017 | $25.58 | $26.62 | $25.56 | $26.51 | +3.72% | 5,990,915 |
| May 8, 2017 | $25.05 | $25.80 | $25.05 | $25.56 | +2.12% | 5,064,013 |
| May 1, 2017 | $24.48 | $25.47 | $24.28 | $25.03 | +2.50% | 3,686,863 |
| Apr 24, 2017 | $24.43 | $24.85 | $24.21 | $24.42 | +0.83% | 3,160,963 |
| Apr 17, 2017 | $23.91 | $24.42 | $23.51 | $24.22 | +1.64% | 4,441,982 |
| Apr 10, 2017 | $23.87 | $24.46 | $23.77 | $23.83 | 0.00% | 4,694,282 |
| Apr 3, 2017 | $24.74 | $24.76 | $23.34 | $23.83 | -3.76% | 7,056,510 |
| Mar 27, 2017 | $24.07 | $24.89 | $23.96 | $24.76 | +1.89% | 3,494,831 |
| Mar 20, 2017 | $24.45 | $24.53 | $24.04 | $24.30 | -0.61% | 3,164,247 |
| Mar 13, 2017 | $23.96 | $24.48 | $23.62 | $24.45 | +2.00% | 4,714,376 |
| Mar 6, 2017 | $24.13 | $24.20 | $23.82 | $23.97 | -1.24% | 7,418,850 |
| Feb 27, 2017 | $24.81 | $25.05 | $24.21 | $24.27 | -2.29% | 7,077,827 |
| Feb 21, 2017 | $23.99 | $24.84 | $23.93 | $24.84 | +3.63% | 10,036,676 |
| Feb 13, 2017 | $24.30 | $24.98 | $23.54 | $23.97 | -2.00% | 13,541,210 |
| Feb 6, 2017 | $24.92 | $25.80 | $23.94 | $24.46 | -2.24% | 8,702,958 |
| Jan 30, 2017 | $24.26 | $25.07 | $23.97 | $25.02 | +2.25% | 4,865,545 |
| Jan 23, 2017 | $24.06 | $24.65 | $23.65 | $24.47 | +1.66% | 3,743,160 |
| Jan 17, 2017 | $24.67 | $24.73 | $24.05 | $24.07 | -2.51% | 3,261,531 |
| Jan 9, 2017 | $24.68 | $24.89 | $24.45 | $24.69 | +0.16% | 2,706,614 |
| Jan 3, 2017 | $24.50 | $24.77 | $24.23 | $24.65 | +1.27% | 2,540,923 |
| Dec 27, 2016 | $24.20 | $24.41 | $24.01 | $24.34 | +0.62% | 1,215,907 |
| Dec 19, 2016 | $24.02 | $24.29 | $23.65 | $24.19 | +0.71% | 4,233,897 |
| Dec 12, 2016 | $23.90 | $24.66 | $23.90 | $24.02 | +0.04% | 4,078,692 |
| Dec 5, 2016 | $24.00 | $24.63 | $23.88 | $24.01 | +0.42% | 5,191,561 |
| Nov 28, 2016 | $24.37 | $24.50 | $23.59 | $23.91 | -1.85% | 3,977,067 |
| Nov 21, 2016 | $24.44 | $24.56 | $24.06 | $24.36 | +0.29% | 2,554,239 |
| Nov 14, 2016 | $23.26 | $24.41 | $23.26 | $24.29 | – | 4,096,800 |
Seasonality
G return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.3% | -2.6% | -1.9% | 0.6% | -1.3% | -1.2% | 7.7% | 3.7% | -4.9% | 0.2% | 7.7% | 0.7% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 9 of 10 | 8 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -5.7% | -9.9% | -5.8% | -6.7% | -5.2% | -16.1% | 27.9% | 8.0% | -13.9% | 21.8% | ||
| 2025 | 13.4% | 9.3% | -5.0% | -0.2% | -14.3% | 2.6% | 0.1% | 2.9% | -7.2% | -8.9% | 15.5% | 6.2% |
| 2024 | 3.4% | -5.3% | -2.7% | -6.7% | 7.5% | -2.2% | 7.7% | 13.2% | 0.3% | -2.7% | 20.9% | -6.6% |
| 2023 | 2.1% | 1.0% | -2.9% | -3.6% | -17.4% | 2.5% | -3.9% | 3.4% | -2.7% | -7.3% | 1.3% | 2.6% |
| 2022 | -6.3% | -15.9% | 4.3% | -7.4% | 10.2% | -4.3% | 13.5% | -2.3% | -6.6% | 10.8% | -4.9% | 0.7% |
| 2021 | -7.4% | 5.6% | 6.2% | 11.0% | -3.8% | -0.4% | 9.6% | 4.2% | -8.2% | 3.9% | -2.2% | 10.2% |
| 2020 | 5.0% | -13.1% | -23.9% | 17.9% | 4.4% | 1.9% | 9.0% | 5.9% | -7.4% | -11.8% | 18.3% | 2.0% |
| 2019 | 10.5% | 11.4% | 6.2% | 3.2% | -0.4% | 5.6% | 4.2% | 3.2% | -5.2% | 1.1% | 3.9% | 3.8% |
| 2018 | 6.9% | -7.6% | 2.2% | -0.3% | -5.8% | -3.4% | 5.0% | 0.9% | 0.1% | -10.5% | 10.8% | -10.9% |
| 2017 | 1.4% | -1.8% | 2.4% | -1.4% | 11.9% | 2.1% | 4.2% | -1.9% | 1.3% | 5.9% | 5.9% | -1.4% |