Prosperity Bancshares Inc (PB) stock
PBNYSEState Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 14/302% below fair value
$71.98−0.56 (-0.77%)
Close on Oct 30, 2026Market cap $8.65BP/E 12.5Yield –
Price history
Prosperity Bancshares share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$71.98
-0.77% on the day
52-week range
$63.20 – $77.20
-6.8% from the high
Change over 52 weeks
+11.1%
From $64.81 on Oct 30, 2025
Average volume
1.11M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $69.55 | $73.13 | $68.93 | $71.98 | +3.57% | 6,076,933 |
| Oct 19, 2026 | $67.40 | $70.11 | $67.06 | $69.50 | +2.52% | 3,671,865 |
| Oct 12, 2026 | $66.11 | $68.77 | $65.50 | $67.79 | +2.54% | 4,054,990 |
| Oct 5, 2026 | $67.47 | $67.85 | $65.47 | $66.11 | -1.88% | 4,495,399 |
| Sep 28, 2026 | $67.86 | $67.93 | $65.14 | $67.38 | -0.58% | 5,571,486 |
| Sep 21, 2026 | $70.41 | $70.59 | $66.80 | $67.77 | -3.21% | 7,894,329 |
| Sep 14, 2026 | $71.52 | $72.09 | $69.38 | $70.02 | -1.86% | 7,006,715 |
| Sep 8, 2026 | $72.23 | $72.72 | $70.68 | $71.35 | -2.01% | 2,961,068 |
| Aug 31, 2026 | $72.31 | $73.71 | $70.59 | $72.81 | +0.71% | 3,899,565 |
| Aug 24, 2026 | $72.83 | $74.04 | $72.01 | $72.30 | -0.65% | 3,749,140 |
| Aug 17, 2026 | $74.86 | $75.33 | $72.30 | $72.77 | -3.04% | 4,266,177 |
| Aug 10, 2026 | $74.05 | $75.37 | $73.21 | $75.05 | +1.49% | 3,639,016 |
| Aug 3, 2026 | $73.60 | $75.87 | $73.11 | $73.95 | -1.23% | 5,060,111 |
| Jul 27, 2026 | $73.33 | $75.33 | $72.24 | $74.87 | +2.35% | 5,992,998 |
| Jul 20, 2026 | $73.44 | $73.57 | $71.41 | $73.15 | -0.46% | 4,125,002 |
| Jul 13, 2026 | $72.34 | $75.00 | $71.97 | $73.49 | +2.08% | 4,634,881 |
| Jul 6, 2026 | $69.80 | $72.63 | $69.79 | $71.99 | +1.54% | 8,151,570 |
| Jun 29, 2026 | $73.87 | $74.28 | $70.74 | $70.90 | -4.65% | 11,615,184 |
| Jun 22, 2026 | $71.24 | $74.37 | $70.93 | $74.36 | +4.45% | 6,121,123 |
| Jun 15, 2026 | $72.33 | $72.76 | $70.12 | $71.19 | -2.04% | 4,526,899 |
| Jun 8, 2026 | $70.09 | $72.70 | $69.16 | $72.67 | +4.77% | 4,994,876 |
| Jun 1, 2026 | $68.15 | $70.10 | $66.67 | $69.36 | +0.58% | 4,928,384 |
| May 26, 2026 | $69.28 | $70.06 | $68.06 | $68.96 | -0.19% | 2,993,120 |
| May 18, 2026 | $66.79 | $69.48 | $66.79 | $69.09 | +3.89% | 3,617,740 |
| May 11, 2026 | $69.51 | $69.77 | $65.90 | $66.50 | -3.98% | 4,708,950 |
| May 4, 2026 | $68.92 | $70.79 | $68.32 | $69.26 | -0.10% | 3,760,568 |
| Apr 27, 2026 | $68.68 | $70.94 | $67.85 | $69.33 | +0.98% | 5,258,709 |
| Apr 20, 2026 | $69.79 | $70.99 | $68.40 | $68.66 | -1.98% | 3,854,304 |
| Apr 13, 2026 | $68.71 | $71.01 | $67.92 | $70.05 | +1.79% | 4,996,522 |
| Apr 6, 2026 | $66.87 | $69.97 | $66.44 | $68.82 | +2.69% | 5,078,167 |
| Mar 30, 2026 | $65.69 | $68.28 | $65.21 | $67.02 | +2.54% | 3,895,332 |
| Mar 23, 2026 | $66.32 | $67.47 | $65.07 | $65.36 | +1.04% | 4,960,862 |
| Mar 16, 2026 | $64.91 | $66.03 | $63.20 | $64.69 | +0.64% | 7,733,549 |
| Mar 9, 2026 | $68.33 | $68.49 | $64.06 | $64.28 | -6.37% | 7,227,914 |
| Mar 2, 2026 | $70.19 | $71.66 | $66.71 | $68.65 | -2.44% | 5,703,107 |
| Feb 23, 2026 | $73.55 | $73.85 | $69.27 | $70.37 | -4.30% | 5,744,602 |
| Feb 17, 2026 | $72.89 | $74.36 | $71.83 | $73.53 | +1.24% | 3,686,260 |
| Feb 9, 2026 | $74.00 | $77.20 | $72.60 | $72.63 | -2.52% | 8,496,326 |
| Feb 2, 2026 | $68.14 | $74.82 | $68.07 | $74.51 | +7.97% | 9,061,431 |
| Jan 26, 2026 | $72.04 | $73.26 | $65.12 | $69.01 | -4.02% | 11,777,595 |
| Jan 20, 2026 | $71.60 | $76.08 | $71.60 | $71.90 | -0.68% | 3,006,260 |
| Jan 12, 2026 | $72.17 | $73.59 | $71.04 | $72.39 | -0.17% | 3,800,762 |
| Jan 5, 2026 | $69.48 | $72.95 | $69.48 | $72.51 | +4.14% | 4,189,229 |
| Dec 29, 2025 | $70.47 | $70.50 | $68.37 | $69.63 | -0.98% | 2,281,594 |
| Dec 22, 2025 | $71.43 | $72.17 | $70.02 | $70.32 | -1.51% | 2,136,624 |
| Dec 15, 2025 | $72.68 | $73.24 | $70.96 | $71.40 | -1.96% | 5,540,807 |
| Dec 8, 2025 | $70.66 | $73.90 | $70.18 | $72.83 | +3.11% | 5,661,336 |
| Dec 1, 2025 | $68.80 | $70.89 | $67.94 | $70.63 | +2.79% | 4,252,395 |
| Nov 24, 2025 | $68.04 | $69.71 | $67.63 | $68.71 | +0.73% | 3,194,181 |
| Nov 17, 2025 | $66.74 | $68.90 | $64.18 | $68.21 | +2.10% | 4,391,546 |
| Nov 10, 2025 | $67.80 | $67.90 | $66.22 | $66.81 | -1.07% | 4,219,874 |
| Nov 3, 2025 | $65.24 | $67.54 | $64.34 | $67.53 | +2.60% | 5,892,458 |
| Oct 27, 2025 | $63.25 | $67.47 | $62.58 | $65.82 | +4.46% | 7,887,783 |
| Oct 20, 2025 | $63.50 | $64.41 | $62.28 | $63.01 | -0.25% | 4,739,880 |
| Oct 13, 2025 | $63.69 | $66.58 | $61.07 | $63.17 | +0.30% | 5,240,559 |
| Oct 6, 2025 | $66.56 | $67.16 | $62.95 | $62.98 | -4.31% | 3,485,413 |
| Sep 29, 2025 | $66.55 | $67.31 | $65.22 | $65.82 | -1.10% | 6,387,771 |
| Sep 22, 2025 | $65.91 | $67.10 | $64.94 | $66.55 | +0.86% | 4,307,369 |
| Sep 15, 2025 | $67.25 | $67.52 | $64.27 | $65.98 | -2.74% | 6,562,701 |
| Sep 8, 2025 | $67.97 | $68.15 | $66.74 | $67.84 | -0.28% | 5,160,491 |
| Sep 2, 2025 | $68.56 | $69.65 | $67.67 | $68.03 | -1.59% | 3,952,828 |
| Aug 25, 2025 | $69.68 | $70.18 | $68.57 | $69.13 | -0.79% | 6,297,840 |
| Aug 18, 2025 | $66.98 | $70.16 | $66.67 | $69.68 | +3.74% | 4,946,383 |
| Aug 11, 2025 | $66.26 | $68.55 | $65.32 | $67.17 | +1.68% | 4,055,067 |
| Aug 4, 2025 | $66.17 | $66.88 | $65.06 | $66.06 | +0.21% | 3,691,570 |
| Jul 28, 2025 | $67.80 | $68.16 | $64.54 | $65.92 | -2.63% | 5,392,203 |
| Jul 21, 2025 | $73.93 | $74.14 | $66.70 | $67.70 | -8.05% | 5,388,940 |
| Jul 14, 2025 | $73.64 | $74.59 | $71.08 | $73.63 | -0.24% | 2,681,744 |
| Jul 7, 2025 | $73.62 | $75.45 | $73.05 | $73.81 | -0.07% | 3,544,316 |
| Jun 30, 2025 | $70.38 | $74.69 | $69.70 | $73.86 | +5.33% | 3,474,310 |
| Jun 23, 2025 | $67.61 | $71.21 | $67.37 | $70.12 | +3.44% | 4,343,789 |
| Jun 16, 2025 | $68.37 | $68.37 | $66.91 | $67.79 | +0.24% | 2,743,039 |
| Jun 9, 2025 | $70.30 | $71.42 | $67.46 | $67.63 | -3.39% | 2,630,274 |
| Jun 2, 2025 | $69.42 | $70.23 | $68.33 | $70.00 | +0.50% | 3,019,709 |
| May 26, 2025 | $68.73 | $71.06 | $68.73 | $69.65 | -0.20% | 3,156,719 |
| May 19, 2025 | $72.06 | $72.74 | $68.73 | $69.79 | -3.86% | 3,160,149 |
| May 12, 2025 | $74.01 | $74.56 | $71.64 | $72.59 | +1.84% | 3,593,199 |
| May 5, 2025 | $69.40 | $71.62 | $68.80 | $71.28 | +1.99% | 3,352,486 |
| Apr 28, 2025 | $67.13 | $70.09 | $66.73 | $69.89 | +4.10% | 3,417,817 |
| Apr 21, 2025 | $65.16 | $69.12 | $64.40 | $67.14 | +2.04% | 4,444,508 |
| Apr 14, 2025 | $65.71 | $66.98 | $64.05 | $65.80 | +1.50% | 3,019,010 |
| Apr 7, 2025 | $62.17 | $67.79 | $61.57 | $64.83 | +0.61% | 3,988,065 |
| Mar 31, 2025 | $70.07 | $71.56 | $62.38 | $64.44 | -8.62% | 3,073,398 |
| Mar 24, 2025 | $71.59 | $73.28 | $70.12 | $70.52 | -0.03% | 2,720,569 |
| Mar 17, 2025 | $71.06 | $71.86 | $69.76 | $70.54 | -0.73% | 3,549,377 |
| Mar 10, 2025 | $72.17 | $73.06 | $68.96 | $71.06 | -2.39% | 3,781,132 |
| Mar 3, 2025 | $76.77 | $77.92 | $71.45 | $72.80 | -5.16% | 3,843,218 |
| Feb 24, 2025 | $76.89 | $77.84 | $75.79 | $76.76 | +0.34% | 2,570,552 |
| Feb 18, 2025 | $77.88 | $78.99 | $76.45 | $76.50 | -1.75% | 1,733,094 |
| Feb 10, 2025 | $79.72 | $80.06 | $77.35 | $77.86 | -2.68% | 2,068,009 |
| Feb 3, 2025 | $78.38 | $81.53 | $77.52 | $80.00 | 0.00% | 2,470,550 |
| Jan 27, 2025 | $79.86 | $82.75 | $77.87 | $80.00 | +0.95% | 3,756,307 |
| Jan 21, 2025 | $79.48 | $80.53 | $77.70 | $79.25 | +0.48% | 1,991,645 |
| Jan 13, 2025 | $73.42 | $79.75 | $73.08 | $78.87 | +7.45% | 2,481,450 |
| Jan 6, 2025 | $75.20 | $76.40 | $72.20 | $73.40 | -2.17% | 1,847,290 |
| Dec 30, 2024 | $75.02 | $76.47 | $73.51 | $75.03 | -0.53% | 1,374,621 |
| Dec 23, 2024 | $74.62 | $76.56 | $74.19 | $75.43 | +0.64% | 1,075,935 |
| Dec 16, 2024 | $80.31 | $80.37 | $73.50 | $74.95 | -6.34% | 3,596,977 |
| Dec 9, 2024 | $81.91 | $82.53 | $79.55 | $80.02 | -2.33% | 1,999,642 |
| Dec 2, 2024 | $83.92 | $84.16 | $81.58 | $81.93 | -2.15% | 1,626,807 |
| Nov 25, 2024 | $84.50 | $86.76 | $83.26 | $83.73 | -0.68% | 1,970,185 |
| Nov 18, 2024 | $82.50 | $84.40 | $80.82 | $84.30 | +2.18% | 2,198,970 |
| Nov 11, 2024 | $81.52 | $85.13 | $80.82 | $82.50 | +3.01% | 3,406,433 |
| Nov 4, 2024 | $72.51 | $81.11 | $71.91 | $80.09 | +9.61% | 3,261,547 |
| Oct 28, 2024 | $72.86 | $75.51 | $72.40 | $73.07 | +1.12% | 2,439,018 |
| Oct 21, 2024 | $72.64 | $75.28 | $70.52 | $72.26 | -0.99% | 4,087,032 |
| Oct 14, 2024 | $72.76 | $74.96 | $72.01 | $72.98 | +0.48% | 2,952,081 |
| Oct 7, 2024 | $70.42 | $73.41 | $69.93 | $72.63 | +2.43% | 1,996,048 |
| Sep 30, 2024 | $70.75 | $72.38 | $68.94 | $70.91 | +0.16% | 2,023,138 |
| Sep 23, 2024 | $72.84 | $73.22 | $70.48 | $70.80 | -2.48% | 2,499,750 |
| Sep 16, 2024 | $72.80 | $74.87 | $71.91 | $72.60 | +0.11% | 4,206,690 |
| Sep 9, 2024 | $72.08 | $73.03 | $69.83 | $72.52 | +0.75% | 2,083,733 |
| Sep 3, 2024 | $73.05 | $74.19 | $71.74 | $71.98 | -2.17% | 2,054,553 |
| Aug 26, 2024 | $73.74 | $74.28 | $71.62 | $73.58 | +0.35% | 1,984,935 |
| Aug 19, 2024 | $71.10 | $74.67 | $70.44 | $73.32 | +2.96% | 1,967,293 |
| Aug 12, 2024 | $70.40 | $71.85 | $68.69 | $71.21 | +1.92% | 2,171,871 |
| Aug 5, 2024 | $68.23 | $71.63 | $67.04 | $69.87 | -0.03% | 3,788,011 |
| Jul 29, 2024 | $72.90 | $74.05 | $67.65 | $69.89 | -4.00% | 4,472,146 |
| Jul 22, 2024 | $67.78 | $73.69 | $67.02 | $72.80 | +7.03% | 4,963,431 |
| Jul 15, 2024 | $64.60 | $70.22 | $64.29 | $68.02 | +6.63% | 3,624,458 |
| Jul 8, 2024 | $59.87 | $64.42 | $58.66 | $63.79 | +7.43% | 2,782,633 |
| Jul 1, 2024 | $61.09 | $61.76 | $59.13 | $59.38 | -2.88% | 2,512,551 |
| Jun 24, 2024 | $59.18 | $61.87 | $58.59 | $61.14 | +4.00% | 2,880,786 |
| Jun 17, 2024 | $57.38 | $59.35 | $57.16 | $58.79 | +2.24% | 2,567,400 |
| Jun 10, 2024 | $58.51 | $60.25 | $57.17 | $57.50 | -3.02% | 3,245,039 |
| Jun 3, 2024 | $63.01 | $63.01 | $58.91 | $59.29 | -4.83% | 2,794,724 |
| May 28, 2024 | $62.28 | $62.47 | $60.05 | $62.30 | +0.34% | 1,527,026 |
| May 20, 2024 | $64.98 | $65.00 | $61.62 | $62.09 | -4.67% | 1,856,963 |
| May 13, 2024 | $63.28 | $65.22 | $63.16 | $65.13 | +3.41% | 2,186,745 |
| May 6, 2024 | $63.65 | $64.07 | $62.63 | $62.98 | -0.14% | 2,336,663 |
| Apr 29, 2024 | $63.55 | $63.92 | $61.94 | $63.07 | -0.76% | 2,805,568 |
| Apr 22, 2024 | $60.95 | $65.77 | $60.55 | $63.55 | +4.57% | 3,143,228 |
| Apr 15, 2024 | $60.64 | $61.26 | $59.05 | $60.77 | +0.68% | 2,278,329 |
| Apr 8, 2024 | $63.74 | $64.89 | $60.03 | $60.36 | -4.78% | 1,811,881 |
| Apr 1, 2024 | $66.18 | $66.18 | $62.30 | $63.39 | -3.63% | 1,857,744 |
| Mar 25, 2024 | $62.90 | $66.19 | $62.43 | $65.78 | +4.36% | 2,067,006 |
| Mar 18, 2024 | $60.61 | $63.92 | $60.08 | $63.03 | +3.99% | 2,722,488 |
| Mar 11, 2024 | $62.89 | $63.52 | $60.17 | $60.61 | -3.90% | 2,791,477 |
| Mar 4, 2024 | $62.28 | $65.15 | $61.84 | $63.07 | +1.96% | 2,535,041 |
| Feb 26, 2024 | $62.49 | $63.16 | $60.91 | $61.86 | -1.83% | 2,581,888 |
| Feb 20, 2024 | $62.63 | $63.56 | $61.99 | $63.01 | -0.68% | 1,554,137 |
| Feb 12, 2024 | $63.37 | $65.21 | $60.97 | $63.44 | +0.24% | 3,324,008 |
| Feb 5, 2024 | $62.09 | $63.33 | $61.12 | $63.29 | +0.89% | 3,411,434 |
| Jan 29, 2024 | $65.83 | $67.08 | $60.88 | $62.73 | -4.59% | 3,728,423 |
| Jan 22, 2024 | $66.56 | $67.24 | $62.83 | $65.75 | -0.65% | 4,582,372 |
| Jan 16, 2024 | $63.88 | $66.22 | $62.91 | $66.18 | +2.27% | 2,648,420 |
| Jan 8, 2024 | $65.82 | $66.46 | $63.76 | $64.71 | -2.07% | 2,239,005 |
| Jan 2, 2024 | $67.32 | $68.88 | $65.33 | $66.08 | -2.44% | 2,815,559 |
| Dec 26, 2023 | $67.72 | $68.79 | $67.46 | $67.73 | +0.58% | 1,591,014 |
| Dec 18, 2023 | $67.13 | $67.87 | $65.55 | $67.34 | +1.02% | 2,623,418 |
| Dec 11, 2023 | $62.78 | $67.76 | $62.35 | $66.66 | +5.74% | 5,100,397 |
| Dec 4, 2023 | $62.51 | $64.10 | $62.26 | $63.04 | +0.05% | 2,707,304 |
| Nov 27, 2023 | $58.38 | $63.52 | $57.79 | $63.01 | +7.11% | 3,278,690 |
| Nov 20, 2023 | $59.51 | $59.92 | $58.19 | $58.83 | -1.74% | 958,879 |
| Nov 13, 2023 | $54.83 | $60.16 | $54.53 | $59.87 | +8.28% | 2,766,607 |
| Nov 6, 2023 | $57.62 | $58.00 | $54.38 | $55.29 | -4.59% | 2,551,614 |
| Oct 30, 2023 | $54.47 | $58.61 | $53.67 | $57.95 | +7.65% | 4,252,195 |
| Oct 23, 2023 | $50.45 | $54.70 | $49.60 | $53.83 | +6.11% | 5,449,708 |
| Oct 16, 2023 | $52.36 | $55.06 | $50.72 | $50.73 | -1.84% | 3,327,095 |
| Oct 9, 2023 | $52.81 | $54.43 | $51.35 | $51.68 | -3.15% | 2,884,695 |
| Oct 2, 2023 | $54.56 | $54.89 | $51.37 | $53.36 | -2.24% | 2,739,594 |
| Sep 25, 2023 | $53.64 | $55.10 | $52.62 | $54.58 | +1.49% | 2,354,519 |
| Sep 18, 2023 | $57.40 | $57.40 | $53.73 | $53.78 | -5.40% | 3,328,439 |
| Sep 11, 2023 | $56.35 | $57.33 | $55.32 | $56.85 | +1.21% | 3,742,516 |
| Sep 5, 2023 | $58.17 | $58.41 | $55.13 | $56.17 | -3.83% | 1,964,303 |
| Aug 28, 2023 | $56.60 | $58.46 | $56.31 | $58.41 | +3.78% | 2,588,480 |
| Aug 21, 2023 | $57.16 | $57.70 | $55.58 | $56.28 | -1.35% | 2,199,186 |
| Aug 14, 2023 | $60.01 | $60.03 | $56.10 | $57.05 | -5.73% | 3,293,500 |
| Aug 7, 2023 | $62.59 | $63.17 | $59.68 | $60.52 | -3.37% | 2,925,515 |
| Jul 31, 2023 | $63.11 | $63.65 | $62.15 | $62.63 | -0.81% | 7,483,669 |
| Jul 24, 2023 | $61.02 | $63.48 | $60.37 | $63.14 | +3.07% | 5,210,154 |
| Jul 17, 2023 | $57.21 | $62.93 | $56.74 | $61.26 | +7.27% | 4,497,648 |
| Jul 10, 2023 | $55.74 | $59.15 | $55.58 | $57.11 | +2.46% | 3,324,589 |
| Jul 3, 2023 | $56.78 | $57.79 | $54.45 | $55.74 | -1.31% | 3,053,204 |
| Jun 26, 2023 | $55.76 | $57.72 | $55.36 | $56.48 | +1.78% | 2,819,491 |
| Jun 20, 2023 | $59.31 | $59.31 | $55.12 | $55.49 | -6.57% | 2,989,753 |
| Jun 12, 2023 | $61.03 | $62.21 | $58.43 | $59.39 | -2.46% | 4,097,183 |
| Jun 5, 2023 | $59.98 | $62.49 | $58.63 | $60.89 | +1.05% | 3,119,679 |
| May 30, 2023 | $58.45 | $60.48 | $55.95 | $60.26 | +3.54% | 2,887,648 |
| May 22, 2023 | $60.84 | $61.89 | $56.72 | $58.20 | -3.47% | 3,651,961 |
| May 15, 2023 | $58.94 | $62.43 | $58.83 | $60.29 | +2.52% | 3,722,088 |
| May 8, 2023 | $62.37 | $62.47 | $58.00 | $58.81 | -4.65% | 3,209,667 |
| May 1, 2023 | $62.35 | $62.64 | $56.72 | $61.68 | -1.50% | 5,216,646 |
| Apr 24, 2023 | $60.48 | $63.13 | $58.55 | $62.62 | +3.27% | 6,409,854 |
| Apr 17, 2023 | $59.56 | $62.10 | $58.96 | $60.64 | +1.56% | 2,640,265 |
| Apr 10, 2023 | $60.44 | $62.41 | $59.30 | $59.71 | -1.47% | 2,615,421 |
| Apr 3, 2023 | $61.46 | $62.16 | $58.95 | $60.60 | -1.50% | 2,630,662 |
| Mar 27, 2023 | $64.55 | $64.55 | $60.49 | $61.52 | -2.30% | 3,397,040 |
| Mar 20, 2023 | $63.09 | $65.78 | $59.56 | $62.97 | +1.73% | 5,157,376 |
| Mar 13, 2023 | $62.07 | $66.75 | $58.25 | $61.90 | -3.45% | 9,302,559 |
| Mar 6, 2023 | $72.37 | $72.75 | $63.49 | $64.11 | -11.34% | 4,911,068 |
| Feb 27, 2023 | $74.53 | $74.74 | $70.22 | $72.31 | -2.44% | 2,657,870 |
| Feb 21, 2023 | $75.27 | $75.35 | $73.29 | $74.12 | -1.20% | 1,941,197 |
| Feb 13, 2023 | $75.78 | $76.72 | $74.44 | $75.02 | -1.33% | 2,066,239 |
| Feb 6, 2023 | $77.91 | $78.76 | $76.00 | $76.03 | -2.84% | 2,338,679 |
| Jan 30, 2023 | $74.55 | $78.44 | $73.72 | $78.25 | +4.84% | 3,144,466 |
| Jan 23, 2023 | $73.87 | $75.85 | $72.46 | $74.64 | +1.32% | 3,505,320 |
| Jan 17, 2023 | $75.13 | $75.16 | $71.29 | $73.67 | -1.80% | 1,642,451 |
| Jan 9, 2023 | $74.38 | $75.30 | $73.19 | $75.02 | +0.85% | 1,684,565 |
| Jan 3, 2023 | $72.71 | $74.77 | $71.55 | $74.39 | +2.35% | 1,516,851 |
| Dec 27, 2022 | $71.51 | $73.16 | $71.18 | $72.68 | +1.78% | 1,311,060 |
| Dec 19, 2022 | $68.43 | $71.65 | $68.05 | $71.41 | +4.46% | 2,030,930 |
| Dec 12, 2022 | $71.44 | $72.11 | $67.57 | $68.36 | -4.10% | 3,083,956 |
| Dec 5, 2022 | $74.51 | $74.52 | $70.89 | $71.28 | -5.21% | 2,013,726 |
| Nov 28, 2022 | $75.72 | $76.00 | $72.77 | $75.20 | -1.31% | 1,793,775 |
| Nov 21, 2022 | $73.81 | $76.32 | $73.68 | $76.20 | +3.24% | 1,157,121 |
| Nov 14, 2022 | $73.87 | $75.41 | $72.58 | $73.81 | -0.14% | 1,978,070 |
| Nov 7, 2022 | $72.26 | $75.70 | $71.83 | $73.91 | +3.11% | 1,969,927 |
| Oct 31, 2022 | $71.47 | $72.72 | $69.37 | $71.68 | -0.06% | 2,264,206 |
| Oct 24, 2022 | $72.69 | $75.05 | $69.96 | $71.72 | -0.80% | 3,334,709 |
| Oct 17, 2022 | $73.71 | $75.48 | $71.04 | $72.30 | -0.45% | 2,528,458 |
| Oct 10, 2022 | $69.48 | $74.44 | $68.24 | $72.63 | +4.85% | 3,264,794 |
| Oct 3, 2022 | $67.55 | $71.71 | $66.71 | $69.27 | +3.88% | 2,077,336 |
| Sep 26, 2022 | $67.74 | $68.67 | $66.10 | $66.68 | -2.51% | 2,154,110 |
| Sep 19, 2022 | $69.99 | $72.65 | $67.50 | $68.40 | -3.20% | 2,018,351 |
| Sep 12, 2022 | $71.21 | $72.84 | $69.12 | $70.66 | -0.65% | 2,646,688 |
| Sep 6, 2022 | $70.12 | $72.01 | $68.69 | $71.12 | +1.61% | 1,839,169 |
| Aug 29, 2022 | $72.05 | $72.05 | $69.78 | $69.99 | -3.48% | 1,781,418 |
| Aug 22, 2022 | $76.09 | $76.21 | $72.49 | $72.51 | -5.72% | 1,755,630 |
| Aug 15, 2022 | $75.47 | $77.93 | $75.47 | $76.91 | +1.06% | 1,769,517 |
| Aug 8, 2022 | $74.10 | $76.26 | $73.00 | $76.10 | +2.89% | 1,505,682 |
| Aug 1, 2022 | $73.59 | $74.82 | $72.28 | $73.96 | -0.18% | 1,886,734 |
| Jul 25, 2022 | $70.80 | $74.48 | $70.63 | $74.09 | +5.17% | 4,104,942 |
| Jul 18, 2022 | $68.47 | $70.65 | $67.78 | $70.45 | +3.83% | 1,915,443 |
| Jul 11, 2022 | $68.33 | $69.42 | $65.37 | $67.85 | -1.32% | 2,097,984 |
| Jul 5, 2022 | $68.60 | $69.93 | $67.56 | $68.76 | -1.24% | 1,716,950 |
| Jun 27, 2022 | $69.84 | $70.63 | $66.98 | $69.62 | -0.32% | 2,823,124 |
| Jun 21, 2022 | $69.09 | $69.92 | $66.65 | $69.84 | +2.77% | 3,241,225 |
| Jun 13, 2022 | $66.98 | $68.58 | $65.48 | $67.96 | -0.34% | 4,716,112 |
| Jun 6, 2022 | $72.73 | $73.50 | $67.87 | $68.19 | -5.41% | 2,543,935 |
| May 31, 2022 | $71.91 | $73.14 | $70.68 | $72.09 | -0.72% | 1,792,119 |
| May 23, 2022 | $70.52 | $72.63 | $69.02 | $72.61 | +4.76% | 2,109,580 |
| May 16, 2022 | $68.12 | $71.01 | $67.10 | $69.31 | +2.27% | 3,665,575 |
| May 9, 2022 | $67.89 | $69.69 | $66.87 | $67.77 | -1.09% | 3,406,402 |
| May 2, 2022 | $65.65 | $69.22 | $65.15 | $68.52 | +4.80% | 3,668,175 |
| Apr 25, 2022 | $65.71 | $67.32 | $64.69 | $65.38 | -1.01% | 4,595,844 |
| Apr 18, 2022 | $66.61 | $69.97 | $66.02 | $66.05 | -1.03% | 2,166,731 |
| Apr 11, 2022 | $66.65 | $68.04 | $65.48 | $66.74 | +0.38% | 1,684,459 |
| Apr 4, 2022 | $69.00 | $69.46 | $65.98 | $66.49 | -4.15% | 2,341,748 |
| Mar 28, 2022 | $70.59 | $72.12 | $68.88 | $69.37 | -2.34% | 2,179,814 |
| Mar 21, 2022 | $71.97 | $72.67 | $69.36 | $71.03 | -0.87% | 2,083,305 |
| Mar 14, 2022 | $71.46 | $72.66 | $69.93 | $71.65 | +1.52% | 3,272,688 |
| Mar 7, 2022 | $70.49 | $72.61 | $69.72 | $70.58 | -0.68% | 3,037,944 |
| Feb 28, 2022 | $72.82 | $74.56 | $70.16 | $71.06 | -4.60% | 2,453,237 |
| Feb 22, 2022 | $74.49 | $74.80 | $69.08 | $74.49 | -0.03% | 1,458,450 |
| Feb 14, 2022 | $75.30 | $76.66 | $73.90 | $74.51 | -0.53% | 1,602,566 |
| Feb 7, 2022 | $74.58 | $76.50 | $73.93 | $74.91 | +0.60% | 1,569,897 |
| Jan 31, 2022 | $72.73 | $74.85 | $71.61 | $74.46 | +1.53% | 2,098,522 |
| Jan 24, 2022 | $74.09 | $76.84 | $71.69 | $73.34 | -1.66% | 2,594,559 |
| Jan 18, 2022 | $79.67 | $80.46 | $74.10 | $74.58 | -6.25% | 1,793,642 |
| Jan 10, 2022 | $77.60 | $80.12 | $76.79 | $79.55 | +3.06% | 1,901,897 |
| Jan 3, 2022 | $72.87 | $77.53 | $71.90 | $77.19 | +6.76% | 2,177,959 |
| Dec 27, 2021 | $71.54 | $73.61 | $71.17 | $72.30 | +1.03% | 1,164,258 |
| Dec 20, 2021 | $70.01 | $72.37 | $68.53 | $71.56 | +1.23% | 1,081,833 |
| Dec 13, 2021 | $73.00 | $73.33 | $69.75 | $70.69 | -4.03% | 2,748,805 |
| Dec 6, 2021 | $73.09 | $74.98 | $72.39 | $73.66 | +2.63% | 1,494,832 |
| Nov 29, 2021 | $73.79 | $73.79 | $70.49 | $71.77 | -1.43% | 1,481,149 |
| Nov 22, 2021 | $75.18 | $76.61 | $72.15 | $72.81 | -2.41% | 833,890 |
| Nov 15, 2021 | $76.75 | $77.44 | $73.92 | $74.61 | -2.69% | 1,329,696 |
| Nov 8, 2021 | $77.86 | $78.37 | $76.34 | $76.67 | -1.53% | 1,171,546 |
| Nov 1, 2021 | $75.45 | $78.67 | $75.45 | $77.86 | +3.39% | 1,649,103 |
| Oct 25, 2021 | $75.96 | $76.22 | $72.90 | $75.31 | -0.86% | 2,570,034 |
| Oct 18, 2021 | $73.46 | $76.62 | $73.16 | $75.96 | +3.40% | 1,133,159 |
| Oct 11, 2021 | $73.41 | $74.25 | $71.53 | $73.46 | +0.96% | 1,163,202 |
| Oct 4, 2021 | $73.02 | $74.00 | $70.20 | $72.76 | -0.16% | 1,749,302 |
| Sep 27, 2021 | $68.50 | $73.54 | $68.50 | $72.88 | +7.68% | 2,010,947 |
| Sep 20, 2021 | $64.63 | $68.48 | $64.40 | $67.68 | +2.50% | 1,622,708 |
| Sep 13, 2021 | $67.44 | $67.57 | $65.29 | $66.03 | -1.15% | 2,028,377 |
| Sep 7, 2021 | $70.19 | $70.83 | $66.78 | $66.80 | -4.76% | 1,319,628 |
| Aug 30, 2021 | $71.42 | $71.42 | $68.86 | $70.14 | -1.47% | 1,692,559 |
| Aug 23, 2021 | $70.89 | $71.49 | $69.74 | $71.19 | +1.28% | 1,096,400 |
| Aug 16, 2021 | $69.68 | $70.82 | $68.55 | $70.29 | +0.04% | 1,432,307 |
| Aug 9, 2021 | $69.21 | $71.24 | $68.69 | $70.26 | +0.60% | 1,347,765 |
| Aug 2, 2021 | $68.49 | $70.53 | $66.19 | $69.84 | +2.42% | 1,843,872 |
| Jul 26, 2021 | $68.25 | $70.60 | $67.46 | $68.19 | -0.23% | 2,870,820 |
| Jul 19, 2021 | $68.23 | $69.88 | $66.76 | $68.35 | -1.56% | 2,012,219 |
| Jul 12, 2021 | $70.91 | $71.94 | $69.31 | $69.43 | -3.40% | 1,492,142 |
| Jul 6, 2021 | $71.71 | $71.92 | $68.15 | $71.87 | -0.42% | 1,996,630 |
| Jun 28, 2021 | $73.68 | $73.68 | $71.46 | $72.17 | -2.39% | 1,605,845 |
| Jun 21, 2021 | $70.64 | $74.43 | $70.64 | $73.94 | +5.84% | 2,061,241 |
| Jun 14, 2021 | $74.75 | $76.65 | $69.83 | $69.86 | -6.85% | 2,477,472 |
| Jun 7, 2021 | $77.11 | $77.28 | $74.51 | $75.00 | -2.32% | 1,787,765 |
| Jun 1, 2021 | $75.78 | $77.29 | $75.44 | $76.78 | +2.03% | 1,804,098 |
| May 24, 2021 | $76.23 | $76.23 | $72.42 | $75.25 | -0.87% | 1,778,041 |
| May 17, 2021 | $75.14 | $76.32 | $73.06 | $75.91 | +0.72% | 1,770,312 |
| May 10, 2021 | $75.15 | $76.31 | $71.99 | $75.37 | +0.32% | 1,871,958 |
| May 3, 2021 | $74.08 | $76.12 | $73.49 | $75.13 | +2.41% | 1,739,718 |
| Apr 26, 2021 | $77.29 | $78.06 | $72.57 | $73.36 | -4.43% | 2,892,925 |
| Apr 19, 2021 | $76.60 | $77.45 | $73.71 | $76.76 | +0.39% | 1,459,736 |
| Apr 12, 2021 | $75.67 | $76.60 | $73.61 | $76.46 | +1.46% | 1,232,307 |
| Apr 5, 2021 | $76.75 | $76.95 | $73.71 | $75.36 | -1.10% | 1,315,209 |
| Mar 29, 2021 | $76.79 | $77.30 | $74.40 | $76.20 | -1.63% | 1,356,414 |
| Mar 22, 2021 | $78.45 | $78.45 | $72.90 | $77.46 | -2.23% | 1,699,923 |
| Mar 15, 2021 | $80.95 | $83.02 | $77.99 | $79.23 | -1.55% | 2,969,344 |
| Mar 8, 2021 | $78.00 | $80.54 | $74.88 | $80.48 | +4.22% | 2,614,089 |
| Mar 1, 2021 | $74.51 | $77.38 | $73.40 | $77.22 | +5.10% | 2,200,692 |
| Feb 22, 2021 | $73.05 | $77.17 | $72.81 | $73.47 | +0.41% | 2,408,010 |
| Feb 16, 2021 | $72.00 | $73.44 | $71.10 | $73.17 | +2.58% | 1,475,148 |
| Feb 8, 2021 | $69.80 | $72.23 | $69.24 | $71.33 | +3.02% | 1,646,227 |
| Feb 1, 2021 | $68.06 | $69.93 | $66.45 | $69.24 | +2.67% | 1,906,356 |
| Jan 25, 2021 | $69.70 | $70.85 | $66.99 | $67.44 | -4.00% | 3,417,349 |
| Jan 19, 2021 | $69.97 | $71.08 | $68.60 | $70.25 | +1.04% | 1,429,514 |
| Jan 11, 2021 | $70.29 | $73.47 | $68.62 | $69.53 | -1.92% | 1,965,865 |
| Jan 4, 2021 | $69.38 | $73.13 | $67.78 | $70.89 | +2.21% | 2,533,660 |
| Dec 28, 2020 | $70.00 | $70.38 | $68.34 | $69.36 | +0.04% | 1,063,842 |
| Dec 21, 2020 | $67.82 | $69.97 | $67.43 | $69.33 | +2.70% | 1,681,187 |
| Dec 14, 2020 | $67.01 | $68.13 | $65.41 | $67.51 | +1.86% | 3,168,723 |
| Dec 7, 2020 | $65.49 | $67.08 | $65.25 | $66.28 | +0.09% | 1,217,641 |
| Nov 30, 2020 | $63.86 | $66.26 | $62.72 | $66.22 | +2.56% | 1,759,575 |
| Nov 23, 2020 | $61.63 | $65.32 | $60.90 | $64.57 | +6.43% | 1,219,941 |
| Nov 16, 2020 | $62.89 | $64.13 | $60.16 | $60.67 | -0.98% | 1,810,989 |
| Nov 9, 2020 | $60.68 | $63.35 | $59.06 | $61.27 | +10.04% | 2,627,394 |
| Nov 2, 2020 | $55.73 | $59.48 | $54.95 | $55.68 | +1.03% | 2,113,098 |
| Oct 26, 2020 | $58.42 | $58.59 | $52.56 | $55.11 | -6.92% | 3,318,994 |
| Oct 19, 2020 | $56.12 | $59.84 | $55.32 | $59.21 | +5.81% | 1,417,420 |
| Oct 12, 2020 | $55.88 | $56.71 | $53.67 | $55.96 | +0.04% | 1,519,331 |
| Oct 5, 2020 | $53.50 | $57.36 | $53.37 | $55.94 | +5.59% | 2,237,746 |
| Sep 28, 2020 | $50.26 | $53.36 | $50.26 | $52.98 | +6.66% | 2,447,808 |
| Sep 21, 2020 | $50.10 | $51.53 | $48.80 | $49.67 | -3.27% | 2,810,777 |
| Sep 14, 2020 | $51.79 | $52.81 | $50.46 | $51.35 | -1.14% | 2,793,725 |
| Sep 8, 2020 | $54.79 | $54.82 | $51.67 | $51.94 | -6.62% | 1,690,235 |
| Aug 31, 2020 | $55.31 | $56.32 | $53.57 | $55.62 | -0.16% | 1,863,557 |
| Aug 24, 2020 | $54.70 | $57.73 | $54.22 | $55.71 | +2.50% | 1,394,105 |
| Aug 17, 2020 | $57.86 | $57.91 | $53.65 | $54.35 | -6.70% | 2,438,479 |
| Aug 10, 2020 | $58.25 | $60.63 | $57.17 | $58.25 | +0.81% | 1,715,172 |
| Aug 3, 2020 | $55.70 | $58.07 | $55.42 | $57.78 | +4.00% | 1,827,882 |
| Jul 27, 2020 | $55.86 | $59.49 | $53.37 | $55.56 | -1.38% | 3,596,852 |
| Jul 20, 2020 | $54.59 | $57.66 | $53.80 | $56.34 | +2.31% | 2,161,132 |
| Jul 13, 2020 | $55.24 | $56.83 | $53.02 | $55.07 | +1.19% | 2,805,623 |
| Jul 6, 2020 | $59.02 | $59.38 | $53.06 | $54.42 | -5.11% | 3,102,820 |
| Jun 29, 2020 | $56.62 | $60.21 | $56.14 | $57.35 | +3.30% | 1,707,342 |
| Jun 22, 2020 | $60.90 | $62.61 | $54.86 | $55.52 | -9.61% | 3,337,352 |
| Jun 15, 2020 | $59.07 | $65.29 | $58.80 | $61.42 | -0.57% | 3,074,424 |
| Jun 8, 2020 | $72.00 | $72.95 | $59.32 | $61.77 | -12.38% | 3,210,508 |
| Jun 1, 2020 | $66.01 | $71.65 | $62.34 | $70.50 | +7.81% | 3,230,591 |
| May 26, 2020 | $63.85 | $68.79 | $63.30 | $65.39 | +7.87% | 2,445,365 |
| May 18, 2020 | $58.87 | $62.17 | $57.49 | $60.62 | +8.44% | 2,443,786 |
| May 11, 2020 | $58.84 | $60.46 | $51.84 | $55.90 | -6.90% | 2,907,060 |
| May 4, 2020 | $57.72 | $60.42 | $56.70 | $60.04 | +2.58% | 2,321,178 |
| Apr 27, 2020 | $51.62 | $61.53 | $51.51 | $58.53 | +14.65% | 5,591,112 |
| Apr 20, 2020 | $48.75 | $51.45 | $47.07 | $51.05 | +1.69% | 2,938,597 |
| Apr 13, 2020 | $54.52 | $55.37 | $44.79 | $50.20 | -7.04% | 4,755,685 |
| Apr 6, 2020 | $47.06 | $55.45 | $45.95 | $54.00 | +20.46% | 3,231,856 |
| Mar 30, 2020 | $49.12 | $50.67 | $43.68 | $44.83 | -9.03% | 4,128,769 |
| Mar 23, 2020 | $47.59 | $51.96 | $42.02 | $49.28 | +1.73% | 5,776,671 |
| Mar 16, 2020 | $48.69 | $57.09 | $47.39 | $48.44 | -14.43% | 8,293,926 |
| Mar 9, 2020 | $56.02 | $56.87 | $45.66 | $56.61 | -9.97% | 7,492,132 |
| Mar 2, 2020 | $64.97 | $68.43 | $61.79 | $62.88 | -2.66% | 3,774,026 |
| Feb 24, 2020 | $72.33 | $73.24 | $63.68 | $64.60 | -13.09% | 3,765,599 |
| Feb 18, 2020 | $73.86 | $75.22 | $73.15 | $74.33 | +0.45% | 2,121,699 |
| Feb 10, 2020 | $72.11 | $74.27 | $71.87 | $74.00 | +2.20% | 2,385,080 |
| Feb 3, 2020 | $70.72 | $73.93 | $70.49 | $72.41 | +3.15% | 3,141,999 |
| Jan 27, 2020 | $66.72 | $71.08 | $66.15 | $70.20 | +3.45% | 8,925,897 |
| Jan 21, 2020 | $70.32 | $70.48 | $67.39 | $67.86 | -3.96% | 1,907,158 |
| Jan 13, 2020 | $70.79 | $71.35 | $69.21 | $70.66 | +0.01% | 2,715,258 |
| Jan 6, 2020 | $71.25 | $71.78 | $70.29 | $70.65 | -1.82% | 1,737,521 |
| Dec 30, 2019 | $72.09 | $72.51 | $71.12 | $71.96 | +0.32% | 2,063,364 |
| Dec 23, 2019 | $72.40 | $72.40 | $71.10 | $71.73 | -0.84% | 945,869 |
| Dec 16, 2019 | $71.70 | $72.40 | $71.20 | $72.34 | +1.74% | 3,350,833 |
| Dec 9, 2019 | $70.16 | $71.93 | $69.39 | $71.10 | +0.97% | 2,178,447 |
| Dec 2, 2019 | $70.53 | $70.91 | $67.48 | $70.42 | +0.24% | 2,406,503 |
| Nov 25, 2019 | $70.00 | $70.82 | $69.60 | $70.25 | +0.56% | 1,653,994 |
| Nov 18, 2019 | $69.46 | $70.28 | $68.08 | $69.86 | +0.19% | 3,456,667 |
| Nov 11, 2019 | $71.50 | $72.46 | $69.61 | $69.73 | -3.22% | 2,173,075 |
| Nov 4, 2019 | $72.09 | $72.92 | $70.47 | $72.05 | +1.17% | 3,880,790 |
| Oct 28, 2019 | $73.56 | $74.08 | $68.27 | $71.22 | -2.64% | 10,639,599 |
| Oct 21, 2019 | $71.62 | $74.35 | $70.55 | $73.15 | +3.32% | 2,647,759 |
| Oct 14, 2019 | $69.51 | $71.10 | $69.28 | $70.80 | +1.14% | 2,224,588 |
| Oct 7, 2019 | $69.20 | $70.76 | $67.22 | $70.00 | +1.04% | 1,920,990 |
| Sep 30, 2019 | $71.31 | $71.56 | $66.60 | $69.28 | -2.56% | 1,932,170 |
| Sep 23, 2019 | $70.22 | $71.86 | $69.50 | $71.10 | +0.71% | 2,611,555 |
| Sep 16, 2019 | $70.38 | $71.86 | $69.98 | $70.60 | -0.62% | 3,169,006 |
| Sep 9, 2019 | $66.08 | $71.45 | $65.80 | $71.04 | +8.36% | 2,406,645 |
| Sep 3, 2019 | $64.34 | $66.34 | $62.94 | $65.56 | +0.99% | 1,929,601 |
| Aug 26, 2019 | $63.54 | $65.56 | $62.17 | $64.92 | +2.88% | 1,962,642 |
| Aug 19, 2019 | $65.89 | $65.89 | $62.83 | $63.10 | -2.85% | 1,684,809 |
| Aug 12, 2019 | $65.06 | $66.81 | $63.26 | $64.95 | -1.38% | 2,992,731 |
| Aug 5, 2019 | $64.74 | $66.30 | $63.24 | $65.86 | -0.72% | 3,258,643 |
| Jul 29, 2019 | $69.66 | $70.09 | $65.50 | $66.34 | -4.89% | 2,561,333 |
| Jul 22, 2019 | $67.72 | $70.42 | $67.04 | $69.75 | +2.85% | 2,789,709 |
| Jul 15, 2019 | $68.18 | $68.29 | $66.39 | $67.82 | -0.26% | 2,424,353 |
| Jul 8, 2019 | $68.00 | $68.25 | $66.23 | $68.00 | -0.60% | 2,243,430 |
| Jul 1, 2019 | $66.73 | $68.75 | $66.15 | $68.41 | +3.57% | 2,974,208 |
| Jun 24, 2019 | $64.27 | $66.66 | $62.48 | $66.05 | +2.74% | 4,009,253 |
| Jun 17, 2019 | $64.50 | $65.64 | $61.85 | $64.29 | -4.39% | 8,331,026 |
| Jun 10, 2019 | $67.74 | $68.54 | $66.21 | $67.24 | +0.10% | 972,874 |
| Jun 3, 2019 | $64.75 | $68.24 | $64.75 | $67.17 | +3.64% | 1,087,687 |
| May 28, 2019 | $68.40 | $68.99 | $64.60 | $64.81 | -5.51% | 971,416 |
| May 20, 2019 | $69.14 | $70.45 | $66.99 | $68.59 | -1.41% | 902,057 |
| May 13, 2019 | $70.74 | $71.11 | $68.72 | $69.57 | -3.31% | 1,085,050 |
| May 6, 2019 | $73.13 | $74.14 | $70.80 | $71.95 | -3.24% | 1,048,391 |
| Apr 29, 2019 | $72.94 | $74.50 | $72.28 | $74.36 | +2.45% | 1,186,782 |
| Apr 22, 2019 | $71.34 | $73.12 | $70.57 | $72.58 | +1.51% | 1,763,762 |
| Apr 15, 2019 | $71.77 | $72.95 | $70.92 | $71.50 | -0.56% | 1,334,778 |
| Apr 8, 2019 | $70.79 | $72.26 | $68.81 | $71.90 | +1.18% | 1,703,678 |
| Apr 1, 2019 | $69.79 | $71.51 | $69.10 | $71.06 | +2.90% | 1,507,574 |
| Mar 25, 2019 | $66.41 | $69.96 | $66.22 | $69.06 | +3.85% | 1,812,241 |
| Mar 18, 2019 | $73.14 | $74.39 | $66.01 | $66.50 | -8.75% | 1,917,482 |
| Mar 11, 2019 | $72.91 | $73.70 | $72.43 | $72.88 | +0.45% | 1,968,602 |
| Mar 4, 2019 | $74.60 | $75.25 | $71.72 | $72.55 | -2.96% | 1,479,823 |
| Feb 25, 2019 | $74.98 | $75.36 | $73.83 | $74.76 | +0.51% | 1,450,109 |
| Feb 19, 2019 | $73.83 | $75.08 | $73.53 | $74.38 | -0.07% | 1,232,674 |
| Feb 11, 2019 | $73.35 | $75.00 | $72.76 | $74.43 | +1.96% | 2,502,622 |
| Feb 4, 2019 | $72.24 | $75.00 | $71.81 | $73.00 | +1.02% | 2,296,715 |
| Jan 28, 2019 | $70.42 | $72.83 | $69.50 | $72.26 | +2.08% | 3,287,879 |
| Jan 22, 2019 | $71.59 | $72.14 | $69.63 | $70.79 | -1.53% | 1,951,060 |
| Jan 14, 2019 | $66.62 | $71.96 | $66.40 | $71.89 | +7.19% | 2,020,515 |
| Jan 7, 2019 | $65.46 | $67.54 | $64.85 | $67.07 | +2.48% | 2,319,827 |
| Dec 31, 2018 | $62.34 | $65.89 | $61.04 | $65.45 | +5.68% | 2,612,612 |
| Dec 24, 2018 | $57.77 | $62.87 | $57.01 | $61.93 | +6.65% | 2,012,390 |
| Dec 17, 2018 | $62.26 | $63.61 | $57.92 | $58.07 | -7.13% | 3,029,717 |
| Dec 10, 2018 | $65.80 | $67.28 | $62.35 | $62.53 | -5.39% | 2,341,824 |
| Dec 3, 2018 | $70.45 | $70.88 | $65.08 | $66.09 | -4.76% | 1,717,999 |
| Nov 26, 2018 | $69.47 | $70.24 | $67.49 | $69.39 | +1.09% | 2,027,729 |
| Nov 19, 2018 | $68.72 | $69.82 | $67.20 | $68.64 | -0.12% | 1,394,065 |
| Nov 12, 2018 | $69.04 | $69.40 | $65.48 | $68.72 | -0.59% | 2,565,385 |
| Nov 5, 2018 | $67.40 | $70.34 | $67.12 | $69.13 | +2.46% | 2,238,176 |
| Oct 29, 2018 | $63.47 | $67.84 | $63.19 | $67.47 | +7.35% | 2,524,079 |
| Oct 22, 2018 | $63.56 | $64.60 | $60.15 | $62.85 | -1.12% | 3,579,733 |
| Oct 15, 2018 | $65.58 | $67.12 | $63.45 | $63.56 | -3.40% | 2,661,456 |
| Oct 8, 2018 | $70.53 | $72.24 | $64.24 | $65.80 | -6.36% | 3,480,479 |
| Oct 1, 2018 | $69.76 | $71.67 | $68.09 | $70.27 | +1.33% | 2,060,581 |
| Sep 24, 2018 | $73.23 | $73.23 | $68.91 | $69.35 | -5.31% | 2,361,306 |
| Sep 17, 2018 | $73.66 | $74.81 | $72.63 | $73.24 | -0.57% | 3,019,771 |
| Sep 10, 2018 | $75.48 | $76.10 | $72.72 | $73.66 | -2.05% | 2,559,408 |
| Sep 4, 2018 | $74.89 | $75.76 | $74.51 | $75.20 | +0.48% | 1,531,804 |
| Aug 27, 2018 | $75.06 | $75.16 | $73.81 | $74.84 | +0.46% | 1,802,722 |
| Aug 20, 2018 | $74.70 | $76.25 | $73.93 | $74.50 | -0.19% | 1,550,747 |
| Aug 13, 2018 | $72.86 | $74.73 | $71.41 | $74.64 | +2.44% | 2,416,434 |
| Aug 6, 2018 | $71.08 | $73.34 | $70.61 | $72.86 | +2.49% | 2,218,950 |
| Jul 30, 2018 | $69.97 | $71.69 | $69.41 | $71.09 | +1.94% | 2,029,835 |
| Jul 23, 2018 | $69.77 | $71.18 | $68.37 | $69.74 | -0.01% | 2,651,333 |
| Jul 16, 2018 | $67.65 | $70.01 | $67.65 | $69.75 | +2.91% | 1,483,636 |
| Jul 9, 2018 | $69.00 | $70.75 | $67.36 | $67.78 | -0.78% | 1,421,426 |
| Jul 2, 2018 | $67.47 | $69.23 | $67.27 | $68.31 | -0.07% | 883,995 |
| Jun 25, 2018 | $69.97 | $70.39 | $67.30 | $68.36 | -2.62% | 2,792,418 |
| Jun 18, 2018 | $70.41 | $72.39 | $69.72 | $70.20 | -1.57% | 2,188,846 |
| Jun 11, 2018 | $75.61 | $75.82 | $70.53 | $71.32 | -5.45% | 1,964,215 |
| Jun 4, 2018 | $73.47 | $75.87 | $73.16 | $75.43 | +3.22% | 1,547,028 |
| May 29, 2018 | $72.68 | $74.05 | $71.49 | $73.08 | -0.95% | 1,856,521 |
| May 21, 2018 | $74.69 | $76.92 | $73.04 | $73.78 | -0.50% | 2,096,008 |
| May 14, 2018 | $75.74 | $75.79 | $74.13 | $74.15 | -2.02% | 1,905,207 |
| May 7, 2018 | $73.19 | $76.00 | $72.48 | $75.68 | +3.83% | 1,845,526 |
| Apr 30, 2018 | $73.03 | $73.65 | $70.34 | $72.89 | -0.31% | 2,171,908 |
| Apr 23, 2018 | $74.82 | $76.73 | $72.03 | $73.12 | -1.87% | 2,314,357 |
| Apr 16, 2018 | $72.86 | $74.53 | $71.13 | $74.51 | +2.99% | 1,293,882 |
| Apr 9, 2018 | $71.19 | $74.19 | $70.80 | $72.35 | +2.12% | 1,993,527 |
| Apr 2, 2018 | $72.01 | $73.58 | $69.86 | $70.85 | -2.45% | 2,112,889 |
| Mar 26, 2018 | $72.14 | $73.57 | $70.73 | $72.63 | +2.47% | 1,357,024 |
| Mar 19, 2018 | $77.16 | $77.19 | $70.68 | $70.88 | -8.17% | 1,341,796 |
| Mar 12, 2018 | $78.51 | $79.20 | $75.78 | $77.19 | -1.81% | 2,486,918 |
| Mar 5, 2018 | $75.27 | $79.05 | $74.66 | $78.61 | +3.54% | 2,211,679 |
| Feb 26, 2018 | $77.00 | $78.26 | $73.40 | $75.92 | -1.04% | 1,593,627 |
| Feb 20, 2018 | $77.61 | $78.24 | $75.31 | $76.72 | -1.41% | 975,522 |
| Feb 12, 2018 | $73.50 | $78.07 | $72.98 | $77.82 | +6.43% | 1,754,257 |
| Feb 5, 2018 | $75.00 | $76.36 | $69.95 | $73.12 | -4.14% | 1,922,615 |
| Jan 29, 2018 | $76.69 | $77.89 | $74.88 | $76.28 | -0.90% | 2,039,213 |
| Jan 22, 2018 | $75.29 | $77.55 | $74.79 | $76.97 | +1.74% | 2,588,805 |
| Jan 16, 2018 | $75.24 | $75.74 | $73.33 | $75.65 | +0.89% | 1,808,971 |
| Jan 8, 2018 | $69.71 | $75.50 | $69.13 | $74.98 | +7.56% | 2,663,114 |
| Jan 2, 2018 | $70.06 | $71.21 | $68.95 | $69.71 | -0.51% | 1,752,487 |
| Dec 26, 2017 | $71.78 | $71.81 | $70.04 | $70.07 | -2.34% | 1,193,225 |
| Dec 18, 2017 | $71.50 | $73.00 | $70.50 | $71.75 | +0.42% | 2,488,517 |
| Dec 11, 2017 | $68.95 | $71.95 | $68.20 | $71.45 | +3.57% | 4,606,425 |
| Dec 4, 2017 | $71.08 | $72.48 | $67.24 | $68.99 | -1.20% | 1,783,198 |
| Nov 27, 2017 | $65.00 | $71.57 | $64.19 | $69.83 | +7.35% | 1,731,104 |
| Nov 20, 2017 | $65.53 | $66.45 | $64.81 | $65.05 | -0.50% | 684,164 |
| Nov 13, 2017 | $62.39 | $65.75 | $62.33 | $65.38 | +3.94% | 1,715,624 |
| Nov 6, 2017 | $65.59 | $66.06 | $61.95 | $62.90 | -4.58% | 1,982,888 |
| Oct 30, 2017 | $66.55 | $67.08 | $64.87 | $65.92 | -1.48% | 1,543,180 |
| Oct 23, 2017 | $65.84 | $67.65 | $64.16 | $66.91 | +1.83% | 2,358,384 |
| Oct 16, 2017 | $63.95 | $66.15 | $63.10 | $65.71 | +3.12% | 2,033,789 |
| Oct 9, 2017 | $64.82 | $65.21 | $62.91 | $63.72 | -1.47% | 1,449,096 |
| Oct 2, 2017 | $65.35 | $66.16 | $63.91 | $64.67 | -1.61% | 1,794,547 |
| Sep 25, 2017 | $61.29 | $66.18 | $61.15 | $65.73 | +6.81% | 2,479,100 |
| Sep 18, 2017 | $60.29 | $62.05 | $59.70 | $61.54 | +2.57% | 2,320,670 |
| Sep 11, 2017 | $58.43 | $62.36 | $58.43 | $60.00 | +4.53% | 4,541,600 |
| Sep 5, 2017 | $59.74 | $59.74 | $55.84 | $57.40 | -4.71% | 2,980,547 |
| Aug 28, 2017 | $62.03 | $62.03 | $59.58 | $60.24 | -2.71% | 2,399,948 |
| Aug 21, 2017 | $60.28 | $62.27 | $59.76 | $61.92 | +2.57% | 1,567,703 |
| Aug 14, 2017 | $62.77 | $64.03 | $59.74 | $60.37 | -2.74% | 1,654,074 |
| Aug 7, 2017 | $65.71 | $66.75 | $61.48 | $62.07 | -5.42% | 2,421,580 |
| Jul 31, 2017 | $63.66 | $66.39 | $63.61 | $65.63 | +3.32% | 2,101,678 |
| Jul 24, 2017 | $64.48 | $66.55 | $62.54 | $63.52 | -1.20% | 3,135,077 |
| Jul 17, 2017 | $64.17 | $65.21 | $63.48 | $64.29 | 0.00% | 2,379,057 |
| Jul 10, 2017 | $64.71 | $64.98 | $63.21 | $64.29 | -1.15% | 1,960,631 |
| Jul 3, 2017 | $64.71 | $66.44 | $64.03 | $65.04 | +1.25% | 1,613,601 |
| Jun 26, 2017 | $62.53 | $65.39 | $61.95 | $64.24 | +3.18% | 3,714,184 |
| Jun 19, 2017 | $66.67 | $67.32 | $62.12 | $62.26 | -5.77% | 9,642,742 |
| Jun 12, 2017 | $68.31 | $69.16 | $65.50 | $66.07 | -3.04% | 2,812,857 |
| Jun 5, 2017 | $64.47 | $68.82 | $63.05 | $68.14 | +6.67% | 2,088,132 |
| May 30, 2017 | $63.45 | $65.23 | $61.29 | $63.88 | -0.13% | 1,159,486 |
| May 22, 2017 | $64.78 | $66.03 | $63.72 | $63.96 | -0.51% | 1,287,620 |
| May 15, 2017 | $65.43 | $66.16 | $62.30 | $64.29 | -1.09% | 1,756,467 |
| May 8, 2017 | $66.76 | $67.89 | $64.04 | $65.00 | -2.61% | 1,352,161 |
| May 1, 2017 | $67.86 | $68.64 | $65.75 | $66.74 | -0.68% | 1,746,946 |
| Apr 24, 2017 | $70.55 | $71.97 | $67.00 | $67.20 | -1.41% | 2,708,101 |
| Apr 17, 2017 | $64.67 | $68.62 | $64.22 | $68.16 | +5.71% | 2,667,540 |
| Apr 10, 2017 | $67.64 | $68.21 | $64.35 | $64.48 | -4.60% | 1,869,202 |
| Apr 3, 2017 | $69.71 | $70.25 | $65.65 | $67.59 | -3.04% | 2,121,013 |
| Mar 27, 2017 | $66.09 | $71.05 | $65.34 | $69.71 | +2.27% | 1,950,262 |
| Mar 20, 2017 | $73.08 | $73.20 | $65.40 | $68.16 | -7.29% | 2,752,317 |
| Mar 13, 2017 | $72.00 | $74.17 | $70.62 | $73.52 | +1.88% | 3,525,597 |
| Mar 6, 2017 | $74.64 | $76.28 | $71.31 | $72.16 | -4.22% | 2,213,624 |
| Feb 27, 2017 | $75.01 | $77.87 | $74.01 | $75.34 | +0.71% | 1,862,180 |
| Feb 21, 2017 | $75.00 | $75.94 | $74.32 | $74.81 | -0.07% | 1,303,069 |
| Feb 13, 2017 | $73.87 | $75.67 | $73.15 | $74.86 | +2.34% | 1,376,751 |
| Feb 6, 2017 | $72.21 | $73.40 | $70.05 | $73.15 | +0.05% | 1,590,149 |
| Jan 30, 2017 | $74.82 | $74.82 | $70.75 | $73.11 | -2.53% | 2,408,972 |
| Jan 23, 2017 | $71.12 | $76.78 | $70.49 | $75.01 | +4.57% | 2,513,650 |
| Jan 17, 2017 | $71.44 | $72.63 | $70.09 | $71.73 | -1.16% | 1,289,795 |
| Jan 9, 2017 | $70.87 | $73.36 | $69.67 | $72.57 | +1.24% | 1,720,005 |
| Jan 3, 2017 | $73.30 | $74.74 | $71.04 | $71.68 | -0.14% | 1,571,279 |
| Dec 27, 2016 | $73.10 | $73.68 | $71.35 | $71.78 | -1.48% | 1,009,033 |
| Dec 19, 2016 | $70.37 | $73.39 | $69.71 | $72.86 | +3.44% | 1,885,646 |
| Dec 12, 2016 | $70.91 | $72.00 | $68.34 | $70.44 | -1.50% | 3,785,380 |
| Dec 5, 2016 | $67.91 | $72.34 | $67.70 | $71.51 | +6.84% | 2,319,851 |
| Nov 28, 2016 | $65.06 | $67.96 | $63.13 | $66.93 | +1.81% | 1,956,437 |
| Nov 21, 2016 | $65.12 | $66.54 | $64.42 | $65.74 | +1.45% | 1,422,064 |
| Nov 14, 2016 | $64.45 | $66.23 | $62.47 | $64.80 | – | 3,379,148 |
Seasonality
PB 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 | 2.5% | 0.1% | -6.3% | 1.3% | -0.2% | -1.0% | 3.3% | -2.0% | -0.8% | 2.1% | 6.5% | 1.1% |
| Months up | 6 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 8 of 9 | 6 of 9 |
| 2026 | -0.1% | 2.0% | -3.6% | 3.7% | -1.0% | 6.8% | 2.5% | -4.4% | -6.7% | 8.7% | ||
| 2025 | 6.2% | -4.1% | -6.2% | -4.9% | 2.6% | 1.7% | -5.2% | 3.8% | -3.2% | -0.8% | 4.4% | 1.4% |
| 2024 | -5.6% | -2.3% | 6.4% | -5.8% | 0.5% | -0.9% | 18.6% | 1.5% | -1.3% | 1.6% | 14.4% | -9.4% |
| 2023 | 4.4% | -3.1% | -15.5% | 1.8% | -8.7% | -0.3% | 12.1% | -10.3% | -3.0% | -0.1% | 10.6% | 13.3% |
| 2022 | 1.3% | 1.7% | -6.1% | -5.8% | 10.9% | -5.1% | 8.5% | -4.3% | -5.2% | 7.3% | 5.6% | -3.1% |
| 2021 | -2.8% | 8.9% | 2.6% | -2.0% | 2.6% | -4.0% | -5.0% | 2.5% | 2.5% | 5.9% | -5.4% | 2.2% |
| 2020 | -2.4% | -8.0% | -24.6% | 24.2% | 9.1% | -8.5% | -6.4% | -1.9% | -4.1% | 6.3% | 14.0% | 11.2% |
| 2019 | 14.2% | 4.7% | -6.7% | 6.6% | -12.0% | 2.5% | 5.1% | -6.4% | 9.4% | -2.3% | 1.8% | 3.0% |
| 2018 | 8.2% | -1.1% | -2.7% | -1.2% | 0.9% | -5.2% | 2.6% | 6.7% | -6.9% | -6.2% | 6.7% | -9.7% |
| 2017 | 1.2% | 2.6% | -6.0% | -3.6% | -6.8% | 3.1% | -0.2% | -6.8% | 10.6% | 0.1% | 6.5% | 0.6% |