Public Service Enterprise Group Inc (PEG) stock
PEGNYSEElectric & Other Services CombinedFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 11/309% above fair value
$74.29+0.66 (+0.90%)
Close on Oct 30, 2026Market cap $37.03BP/E 18.5Yield 3.39%
Price history
Public Service Enterprise share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$74.29
+0.90% on the day
52-week range
$66.15 – $87.63
-15.2% from the high
Change over 52 weeks
-8.0%
From $80.75 on Oct 30, 2025
Average volume
3.29M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $72.02 | $74.42 | $71.78 | $74.29 | +3.15% | 15,368,031 |
| Oct 19, 2026 | $71.26 | $72.77 | $69.79 | $72.02 | +0.74% | 15,412,682 |
| Oct 12, 2026 | $72.20 | $72.21 | $69.50 | $71.49 | -1.09% | 20,255,603 |
| Oct 5, 2026 | $68.13 | $72.45 | $67.54 | $72.28 | +6.18% | 28,355,427 |
| Sep 28, 2026 | $67.03 | $68.95 | $66.15 | $68.07 | +1.57% | 21,188,525 |
| Sep 21, 2026 | $70.03 | $70.17 | $66.15 | $67.02 | -3.94% | 16,754,049 |
| Sep 14, 2026 | $72.31 | $72.72 | $69.72 | $69.77 | -3.62% | 20,808,017 |
| Sep 8, 2026 | $73.70 | $74.65 | $72.08 | $72.39 | -1.78% | 10,289,588 |
| Aug 31, 2026 | $72.79 | $74.35 | $72.70 | $73.70 | +0.70% | 19,824,555 |
| Aug 24, 2026 | $72.86 | $74.34 | $72.53 | $73.19 | +0.80% | 8,663,486 |
| Aug 17, 2026 | $75.76 | $76.62 | $72.60 | $72.61 | -4.51% | 12,910,400 |
| Aug 10, 2026 | $75.45 | $76.55 | $74.23 | $76.04 | +0.50% | 9,765,731 |
| Aug 3, 2026 | $76.50 | $77.34 | $74.20 | $75.66 | -1.33% | 18,614,513 |
| Jul 27, 2026 | $79.52 | $80.66 | $76.62 | $76.68 | -3.92% | 15,770,252 |
| Jul 20, 2026 | $78.38 | $80.97 | $76.78 | $79.81 | +1.49% | 11,863,368 |
| Jul 13, 2026 | $80.62 | $81.65 | $78.29 | $78.64 | -2.37% | 15,287,939 |
| Jul 6, 2026 | $81.63 | $82.66 | $80.00 | $80.55 | -1.31% | 13,911,726 |
| Jun 29, 2026 | $83.13 | $83.59 | $80.08 | $81.62 | -2.35% | 14,796,739 |
| Jun 22, 2026 | $80.03 | $83.70 | $79.68 | $83.58 | +4.62% | 14,731,271 |
| Jun 15, 2026 | $79.63 | $81.66 | $78.88 | $79.89 | +0.24% | 13,727,259 |
| Jun 8, 2026 | $79.30 | $80.04 | $77.03 | $79.70 | +0.28% | 12,738,254 |
| Jun 1, 2026 | $77.89 | $79.76 | $76.47 | $79.48 | +1.06% | 13,626,725 |
| May 26, 2026 | $79.88 | $81.13 | $78.16 | $78.65 | -1.08% | 13,244,114 |
| May 18, 2026 | $76.85 | $79.79 | $76.05 | $79.51 | +4.02% | 12,453,394 |
| May 11, 2026 | $77.31 | $79.08 | $76.09 | $76.44 | -0.89% | 20,492,796 |
| May 4, 2026 | $79.54 | $81.36 | $77.03 | $77.13 | -3.77% | 15,526,297 |
| Apr 27, 2026 | $80.93 | $82.16 | $78.78 | $80.15 | -0.73% | 12,248,112 |
| Apr 20, 2026 | $81.53 | $81.97 | $78.01 | $80.74 | -1.03% | 10,726,294 |
| Apr 13, 2026 | $82.56 | $82.98 | $80.19 | $81.58 | -1.86% | 12,251,111 |
| Apr 6, 2026 | $81.58 | $84.47 | $80.85 | $83.13 | +1.60% | 10,780,038 |
| Mar 30, 2026 | $81.86 | $82.19 | $80.19 | $81.82 | +1.38% | 10,540,908 |
| Mar 23, 2026 | $80.65 | $81.64 | $79.15 | $80.71 | +1.60% | 14,930,440 |
| Mar 16, 2026 | $84.75 | $85.80 | $79.12 | $79.44 | -5.12% | 16,976,886 |
| Mar 9, 2026 | $83.29 | $84.43 | $81.95 | $83.73 | +0.46% | 13,123,724 |
| Mar 2, 2026 | $85.96 | $86.33 | $81.33 | $83.35 | -3.16% | 15,887,053 |
| Feb 23, 2026 | $86.03 | $87.63 | $84.91 | $86.07 | +0.58% | 14,724,635 |
| Feb 17, 2026 | $87.22 | $87.53 | $84.26 | $85.57 | -0.93% | 9,538,499 |
| Feb 9, 2026 | $80.45 | $87.24 | $80.05 | $86.37 | +7.09% | 10,587,443 |
| Feb 2, 2026 | $82.10 | $82.62 | $79.51 | $80.65 | -2.08% | 16,278,443 |
| Jan 26, 2026 | $78.22 | $82.48 | $78.12 | $82.36 | +5.21% | 17,474,766 |
| Jan 20, 2026 | $79.96 | $80.26 | $77.90 | $78.28 | -1.44% | 16,832,607 |
| Jan 12, 2026 | $78.36 | $79.76 | $77.97 | $79.42 | +0.94% | 14,522,929 |
| Jan 5, 2026 | $80.79 | $80.93 | $77.31 | $78.68 | -2.85% | 16,278,973 |
| Dec 29, 2025 | $80.48 | $81.40 | $79.86 | $80.99 | +0.75% | 6,727,457 |
| Dec 22, 2025 | $80.07 | $81.09 | $79.51 | $80.39 | +0.47% | 7,214,698 |
| Dec 15, 2025 | $79.73 | $81.33 | $78.88 | $80.01 | +1.42% | 19,923,657 |
| Dec 8, 2025 | $79.57 | $80.52 | $77.90 | $78.89 | -0.85% | 17,255,913 |
| Dec 1, 2025 | $82.90 | $83.19 | $79.54 | $79.57 | -4.73% | 15,681,272 |
| Nov 24, 2025 | $81.41 | $83.80 | $80.85 | $83.52 | +2.77% | 7,883,895 |
| Nov 17, 2025 | $82.97 | $83.10 | $80.33 | $81.27 | -1.90% | 12,087,034 |
| Nov 10, 2025 | $83.02 | $83.85 | $81.94 | $82.84 | -0.56% | 10,349,607 |
| Nov 3, 2025 | $80.82 | $83.31 | $79.29 | $83.31 | +3.41% | 18,399,789 |
| Oct 27, 2025 | $83.22 | $83.62 | $79.57 | $80.56 | -3.07% | 12,606,118 |
| Oct 20, 2025 | $84.99 | $86.09 | $82.38 | $83.11 | -1.94% | 11,056,361 |
| Oct 13, 2025 | $80.75 | $85.93 | $80.51 | $84.75 | +5.08% | 13,446,025 |
| Oct 6, 2025 | $82.50 | $82.67 | $80.12 | $80.65 | -1.65% | 16,128,765 |
| Sep 29, 2025 | $82.31 | $83.93 | $81.13 | $82.00 | -0.36% | 13,901,252 |
| Sep 22, 2025 | $81.65 | $82.80 | $80.69 | $82.30 | +0.86% | 11,639,771 |
| Sep 15, 2025 | $82.76 | $83.66 | $80.15 | $81.60 | -1.32% | 14,450,273 |
| Sep 8, 2025 | $81.17 | $82.92 | $79.26 | $82.69 | +1.94% | 14,430,138 |
| Sep 2, 2025 | $81.93 | $82.46 | $80.51 | $81.12 | -1.47% | 8,261,594 |
| Aug 25, 2025 | $83.43 | $83.80 | $82.01 | $82.33 | -1.64% | 15,810,811 |
| Aug 18, 2025 | $85.30 | $85.65 | $83.01 | $83.70 | -1.90% | 12,440,143 |
| Aug 11, 2025 | $87.68 | $88.65 | $85.12 | $85.32 | -2.69% | 12,048,951 |
| Aug 4, 2025 | $89.40 | $91.26 | $85.58 | $87.68 | -1.45% | 15,177,662 |
| Jul 28, 2025 | $87.56 | $90.09 | $86.47 | $88.97 | +1.59% | 11,529,480 |
| Jul 21, 2025 | $84.46 | $88.03 | $84.27 | $87.58 | +3.88% | 12,787,252 |
| Jul 14, 2025 | $82.02 | $84.78 | $81.24 | $84.31 | +2.13% | 13,980,217 |
| Jul 7, 2025 | $82.50 | $82.73 | $80.66 | $82.55 | +1.70% | 9,856,787 |
| Jun 30, 2025 | $83.50 | $84.60 | $80.60 | $81.17 | -2.81% | 9,750,944 |
| Jun 23, 2025 | $82.35 | $84.16 | $82.08 | $83.52 | +1.73% | 12,483,841 |
| Jun 16, 2025 | $81.26 | $82.57 | $80.00 | $82.10 | +1.36% | 14,338,036 |
| Jun 9, 2025 | $79.58 | $81.72 | $78.66 | $81.00 | +1.00% | 14,476,682 |
| Jun 2, 2025 | $80.75 | $83.39 | $79.39 | $80.20 | -1.02% | 15,279,942 |
| May 26, 2025 | $77.78 | $81.38 | $77.22 | $81.03 | +2.62% | 22,509,734 |
| May 19, 2025 | $78.72 | $79.85 | $76.74 | $78.96 | -0.42% | 15,025,049 |
| May 12, 2025 | $79.01 | $79.54 | $76.00 | $79.29 | +0.44% | 16,996,087 |
| May 5, 2025 | $79.04 | $80.49 | $77.95 | $78.94 | -0.68% | 14,301,336 |
| Apr 28, 2025 | $80.82 | $81.69 | $77.75 | $79.48 | -1.91% | 18,045,223 |
| Apr 21, 2025 | $83.00 | $83.93 | $79.27 | $81.03 | -2.80% | 12,292,273 |
| Apr 14, 2025 | $83.00 | $84.76 | $82.50 | $83.36 | +1.49% | 7,968,329 |
| Apr 7, 2025 | $76.61 | $82.47 | $74.67 | $82.14 | +5.67% | 20,928,412 |
| Mar 31, 2025 | $81.40 | $83.97 | $76.91 | $77.73 | -4.78% | 15,216,948 |
| Mar 24, 2025 | $83.47 | $84.56 | $80.52 | $81.63 | -1.63% | 11,656,595 |
| Mar 17, 2025 | $81.36 | $83.69 | $80.90 | $82.98 | +1.78% | 17,558,711 |
| Mar 10, 2025 | $78.12 | $81.64 | $76.90 | $81.53 | +3.09% | 17,826,532 |
| Mar 3, 2025 | $81.30 | $82.72 | $77.48 | $79.09 | -2.54% | 20,132,753 |
| Feb 24, 2025 | $83.67 | $86.03 | $79.86 | $81.15 | -3.35% | 20,170,099 |
| Feb 18, 2025 | $84.19 | $86.26 | $83.34 | $83.96 | +0.31% | 12,064,122 |
| Feb 10, 2025 | $83.64 | $84.50 | $82.34 | $83.70 | +0.07% | 9,380,673 |
| Feb 3, 2025 | $82.51 | $84.84 | $81.99 | $83.64 | +0.12% | 8,365,112 |
| Jan 27, 2025 | $85.25 | $85.59 | $80.20 | $83.54 | -5.12% | 16,758,110 |
| Jan 21, 2025 | $88.90 | $90.98 | $87.14 | $88.05 | -0.10% | 8,589,369 |
| Jan 13, 2025 | $84.14 | $88.79 | $83.25 | $88.14 | +4.64% | 9,851,621 |
| Jan 6, 2025 | $85.56 | $86.55 | $84.05 | $84.23 | -2.34% | 8,672,286 |
| Dec 30, 2024 | $84.27 | $86.76 | $83.60 | $86.25 | +1.55% | 6,577,681 |
| Dec 23, 2024 | $85.05 | $85.84 | $83.80 | $84.93 | -0.15% | 4,853,799 |
| Dec 16, 2024 | $86.87 | $86.98 | $82.13 | $85.06 | -2.02% | 15,436,924 |
| Dec 9, 2024 | $89.82 | $89.99 | $85.30 | $86.81 | -3.54% | 13,613,556 |
| Dec 2, 2024 | $94.89 | $94.99 | $89.66 | $90.00 | -4.56% | 9,976,474 |
| Nov 25, 2024 | $92.79 | $95.22 | $91.39 | $94.30 | +2.06% | 11,676,469 |
| Nov 18, 2024 | $88.67 | $93.00 | $88.52 | $92.40 | +3.83% | 10,352,326 |
| Nov 11, 2024 | $86.07 | $89.05 | $85.79 | $88.99 | +3.69% | 11,496,321 |
| Nov 4, 2024 | $84.20 | $86.46 | $81.00 | $85.82 | -1.71% | 16,159,872 |
| Oct 28, 2024 | $90.12 | $90.85 | $87.23 | $87.31 | -2.59% | 12,401,496 |
| Oct 21, 2024 | $90.12 | $91.27 | $89.07 | $89.63 | -0.14% | 9,434,755 |
| Oct 14, 2024 | $87.98 | $90.46 | $87.52 | $89.76 | +2.40% | 11,440,399 |
| Oct 7, 2024 | $91.85 | $91.89 | $85.20 | $87.66 | -4.75% | 15,447,806 |
| Sep 30, 2024 | $88.48 | $92.20 | $87.58 | $92.03 | +4.28% | 11,479,122 |
| Sep 23, 2024 | $87.16 | $88.87 | $86.86 | $88.25 | +1.72% | 14,380,101 |
| Sep 16, 2024 | $84.59 | $86.83 | $82.36 | $86.76 | +3.09% | 16,536,327 |
| Sep 9, 2024 | $79.54 | $84.18 | $78.92 | $84.16 | +5.28% | 15,443,662 |
| Sep 3, 2024 | $80.72 | $81.65 | $79.89 | $79.94 | -1.00% | 10,839,954 |
| Aug 26, 2024 | $81.31 | $81.54 | $79.89 | $80.75 | -0.36% | 12,770,800 |
| Aug 19, 2024 | $80.72 | $81.57 | $80.14 | $81.04 | +0.55% | 8,425,749 |
| Aug 12, 2024 | $79.99 | $80.92 | $79.50 | $80.60 | +0.93% | 12,919,906 |
| Aug 5, 2024 | $78.85 | $79.97 | $76.88 | $79.86 | +1.31% | 14,091,165 |
| Jul 29, 2024 | $76.15 | $81.89 | $75.71 | $78.83 | +3.71% | 20,844,853 |
| Jul 22, 2024 | $74.69 | $76.60 | $73.83 | $76.01 | +1.84% | 12,255,532 |
| Jul 15, 2024 | $75.87 | $76.39 | $73.72 | $74.64 | -2.15% | 13,041,806 |
| Jul 8, 2024 | $74.07 | $77.46 | $74.00 | $76.28 | +2.98% | 12,866,106 |
| Jul 1, 2024 | $74.34 | $75.06 | $73.11 | $74.07 | +0.50% | 9,975,704 |
| Jun 24, 2024 | $73.04 | $74.98 | $72.82 | $73.70 | +0.95% | 19,397,843 |
| Jun 17, 2024 | $72.78 | $74.09 | $72.25 | $73.01 | +0.51% | 12,255,176 |
| Jun 10, 2024 | $72.84 | $74.52 | $71.89 | $72.64 | -0.33% | 11,566,682 |
| Jun 3, 2024 | $75.51 | $75.79 | $72.54 | $72.88 | -3.80% | 11,689,282 |
| May 28, 2024 | $75.07 | $75.82 | $73.16 | $75.76 | +0.96% | 13,245,557 |
| May 20, 2024 | $74.54 | $75.17 | $73.30 | $75.04 | +0.67% | 11,454,787 |
| May 13, 2024 | $74.02 | $75.12 | $73.17 | $74.54 | +0.72% | 11,059,361 |
| May 6, 2024 | $70.65 | $74.37 | $70.28 | $74.01 | +5.05% | 15,254,222 |
| Apr 29, 2024 | $68.11 | $70.54 | $66.57 | $70.45 | +3.88% | 18,597,258 |
| Apr 22, 2024 | $65.78 | $68.39 | $65.36 | $67.82 | +3.16% | 13,830,071 |
| Apr 15, 2024 | $66.42 | $66.54 | $64.03 | $65.74 | -0.20% | 11,213,855 |
| Apr 8, 2024 | $66.48 | $67.41 | $65.80 | $65.87 | -0.98% | 11,821,358 |
| Apr 1, 2024 | $66.53 | $67.51 | $65.45 | $66.52 | -0.39% | 15,024,822 |
| Mar 25, 2024 | $65.12 | $67.02 | $64.53 | $66.78 | +2.69% | 14,092,250 |
| Mar 18, 2024 | $63.49 | $65.36 | $63.31 | $65.03 | +1.96% | 15,073,207 |
| Mar 11, 2024 | $64.32 | $65.24 | $63.40 | $63.78 | -0.75% | 15,068,983 |
| Mar 4, 2024 | $62.03 | $65.59 | $61.99 | $64.26 | +3.25% | 17,120,474 |
| Feb 26, 2024 | $60.57 | $63.12 | $59.29 | $62.24 | +2.45% | 19,818,113 |
| Feb 20, 2024 | $59.87 | $61.16 | $59.58 | $60.75 | +1.61% | 10,797,390 |
| Feb 12, 2024 | $58.41 | $60.10 | $57.40 | $59.79 | +2.35% | 12,140,607 |
| Feb 5, 2024 | $57.69 | $59.27 | $57.24 | $58.42 | +0.38% | 15,944,616 |
| Jan 29, 2024 | $57.63 | $59.03 | $57.25 | $58.20 | +0.92% | 12,178,273 |
| Jan 22, 2024 | $58.21 | $58.80 | $56.85 | $57.67 | -1.50% | 11,741,327 |
| Jan 16, 2024 | $60.08 | $60.22 | $57.81 | $58.55 | -2.93% | 10,822,809 |
| Jan 8, 2024 | $61.77 | $62.31 | $59.88 | $60.32 | -2.28% | 13,116,083 |
| Jan 2, 2024 | $60.86 | $62.21 | $60.73 | $61.73 | +0.95% | 10,527,424 |
| Dec 26, 2023 | $60.50 | $61.19 | $60.42 | $61.15 | +0.82% | 6,115,852 |
| Dec 18, 2023 | $61.59 | $62.27 | $60.03 | $60.65 | -1.45% | 12,299,180 |
| Dec 11, 2023 | $62.36 | $64.95 | $60.92 | $61.54 | -1.65% | 18,554,865 |
| Dec 4, 2023 | $62.86 | $63.97 | $61.81 | $62.57 | -1.34% | 16,006,139 |
| Nov 27, 2023 | $65.19 | $65.22 | $62.26 | $63.42 | -2.57% | 31,821,610 |
| Nov 20, 2023 | $63.41 | $65.19 | $62.88 | $65.09 | +2.10% | 9,422,731 |
| Nov 13, 2023 | $61.50 | $64.01 | $60.87 | $63.75 | +3.47% | 12,823,368 |
| Nov 6, 2023 | $63.61 | $63.83 | $60.93 | $61.61 | -3.11% | 11,604,162 |
| Oct 30, 2023 | $60.52 | $64.31 | $59.78 | $63.59 | +5.79% | 15,498,678 |
| Oct 23, 2023 | $58.44 | $61.58 | $58.23 | $60.11 | +1.37% | 12,433,986 |
| Oct 16, 2023 | $61.12 | $61.33 | $59.28 | $59.30 | -2.47% | 11,208,084 |
| Oct 9, 2023 | $57.27 | $61.43 | $57.26 | $60.80 | +6.07% | 14,198,570 |
| Oct 2, 2023 | $56.59 | $57.53 | $53.71 | $57.32 | +0.72% | 18,020,008 |
| Sep 25, 2023 | $60.15 | $60.37 | $56.41 | $56.91 | -5.96% | 11,135,464 |
| Sep 18, 2023 | $61.47 | $61.64 | $59.94 | $60.52 | -1.35% | 13,203,991 |
| Sep 11, 2023 | $60.60 | $61.99 | $60.27 | $61.35 | +0.92% | 17,459,142 |
| Sep 5, 2023 | $60.48 | $61.00 | $58.64 | $60.79 | +0.48% | 10,317,585 |
| Aug 28, 2023 | $61.31 | $62.09 | $59.96 | $60.50 | -1.01% | 10,221,249 |
| Aug 21, 2023 | $60.76 | $61.50 | $59.75 | $61.12 | +0.49% | 9,582,642 |
| Aug 14, 2023 | $60.17 | $60.98 | $59.36 | $60.82 | -0.08% | 11,321,524 |
| Aug 7, 2023 | $60.76 | $61.28 | $59.93 | $60.87 | +0.45% | 10,305,919 |
| Jul 31, 2023 | $63.42 | $65.30 | $60.23 | $60.60 | -4.08% | 16,097,786 |
| Jul 24, 2023 | $65.19 | $65.38 | $62.76 | $63.18 | -2.99% | 10,186,317 |
| Jul 17, 2023 | $63.63 | $65.46 | $61.99 | $65.13 | +2.02% | 9,309,786 |
| Jul 10, 2023 | $62.38 | $64.11 | $61.73 | $63.84 | +2.08% | 8,007,557 |
| Jul 3, 2023 | $62.41 | $64.06 | $62.27 | $62.54 | -0.11% | 7,468,037 |
| Jun 26, 2023 | $61.65 | $62.98 | $60.90 | $62.61 | +1.80% | 10,953,604 |
| Jun 20, 2023 | $61.78 | $62.92 | $61.22 | $61.50 | -1.66% | 13,538,769 |
| Jun 12, 2023 | $62.24 | $62.95 | $61.38 | $62.54 | +0.76% | 18,369,213 |
| Jun 5, 2023 | $60.88 | $62.85 | $60.88 | $62.07 | +1.69% | 12,552,115 |
| May 30, 2023 | $59.52 | $61.36 | $58.89 | $61.04 | +2.47% | 13,505,191 |
| May 22, 2023 | $61.58 | $62.47 | $59.02 | $59.57 | -3.26% | 9,839,441 |
| May 15, 2023 | $63.96 | $64.05 | $60.77 | $61.58 | -3.49% | 9,452,242 |
| May 8, 2023 | $63.77 | $64.29 | $62.95 | $63.81 | -0.02% | 9,226,124 |
| May 1, 2023 | $63.03 | $64.49 | $62.47 | $63.82 | +0.98% | 11,441,156 |
| Apr 24, 2023 | $64.00 | $64.38 | $62.46 | $63.20 | -1.39% | 10,059,630 |
| Apr 17, 2023 | $63.65 | $64.62 | $63.10 | $64.09 | +0.93% | 8,315,797 |
| Apr 10, 2023 | $62.96 | $64.00 | $62.33 | $63.50 | +0.30% | 15,316,055 |
| Apr 3, 2023 | $61.96 | $63.91 | $60.81 | $63.31 | +1.38% | 12,351,600 |
| Mar 27, 2023 | $59.28 | $62.56 | $59.03 | $62.45 | +6.24% | 12,788,134 |
| Mar 20, 2023 | $58.78 | $59.65 | $56.43 | $58.78 | +0.43% | 11,942,972 |
| Mar 13, 2023 | $56.19 | $59.26 | $56.08 | $58.53 | +3.85% | 21,543,305 |
| Mar 6, 2023 | $60.35 | $61.15 | $56.18 | $56.36 | -6.64% | 12,969,484 |
| Feb 27, 2023 | $61.42 | $62.88 | $58.28 | $60.37 | -1.28% | 15,143,791 |
| Feb 21, 2023 | $61.32 | $62.11 | $59.89 | $61.15 | -1.74% | 11,381,499 |
| Feb 13, 2023 | $60.88 | $62.54 | $60.40 | $62.23 | +2.61% | 9,643,689 |
| Feb 6, 2023 | $60.60 | $61.37 | $59.48 | $60.65 | -0.33% | 9,210,870 |
| Jan 30, 2023 | $60.33 | $62.39 | $59.65 | $60.85 | +0.36% | 12,778,639 |
| Jan 23, 2023 | $60.33 | $61.54 | $59.85 | $60.63 | +0.33% | 8,563,359 |
| Jan 17, 2023 | $62.77 | $63.20 | $58.97 | $60.43 | -3.56% | 9,500,323 |
| Jan 9, 2023 | $62.50 | $64.26 | $62.24 | $62.66 | +0.03% | 9,968,607 |
| Jan 3, 2023 | $61.47 | $63.11 | $60.34 | $62.64 | +2.24% | 8,808,830 |
| Dec 27, 2022 | $61.22 | $62.36 | $60.68 | $61.27 | +0.31% | 6,779,993 |
| Dec 19, 2022 | $59.23 | $61.12 | $58.79 | $61.08 | +3.11% | 8,719,339 |
| Dec 12, 2022 | $60.12 | $62.37 | $58.33 | $59.24 | -0.89% | 15,492,742 |
| Dec 5, 2022 | $60.45 | $60.73 | $59.09 | $59.77 | -1.89% | 12,500,665 |
| Nov 28, 2022 | $58.72 | $61.70 | $57.51 | $60.92 | +2.87% | 21,413,812 |
| Nov 21, 2022 | $57.73 | $59.49 | $57.52 | $59.22 | +2.65% | 8,076,372 |
| Nov 14, 2022 | $57.00 | $58.49 | $55.64 | $57.69 | -1.03% | 21,116,981 |
| Nov 7, 2022 | $57.94 | $59.63 | $56.52 | $58.29 | +0.69% | 23,305,632 |
| Oct 31, 2022 | $57.50 | $58.03 | $55.13 | $57.89 | +0.80% | 18,345,405 |
| Oct 24, 2022 | $55.15 | $57.47 | $54.74 | $57.43 | +5.76% | 20,665,627 |
| Oct 17, 2022 | $54.93 | $56.52 | $53.29 | $54.30 | +0.91% | 16,703,447 |
| Oct 10, 2022 | $55.52 | $56.12 | $52.51 | $53.81 | -2.73% | 12,464,819 |
| Oct 3, 2022 | $57.65 | $59.84 | $54.85 | $55.32 | -1.62% | 11,544,744 |
| Sep 26, 2022 | $62.64 | $62.86 | $56.05 | $56.23 | -10.66% | 15,734,218 |
| Sep 19, 2022 | $66.09 | $66.67 | $62.09 | $62.94 | -5.15% | 8,783,416 |
| Sep 12, 2022 | $68.06 | $69.27 | $66.19 | $66.36 | -2.41% | 16,484,488 |
| Sep 6, 2022 | $64.31 | $68.35 | $63.36 | $68.00 | +6.23% | 15,832,563 |
| Aug 29, 2022 | $66.28 | $67.02 | $63.75 | $64.01 | -4.02% | 12,028,544 |
| Aug 22, 2022 | $68.95 | $69.06 | $66.56 | $66.69 | -3.90% | 8,966,259 |
| Aug 15, 2022 | $67.60 | $69.94 | $67.41 | $69.40 | +2.65% | 12,545,809 |
| Aug 8, 2022 | $65.39 | $67.66 | $65.08 | $67.61 | +4.43% | 10,701,685 |
| Aug 1, 2022 | $65.35 | $65.83 | $63.50 | $64.74 | -1.42% | 13,141,081 |
| Jul 25, 2022 | $60.10 | $66.10 | $60.10 | $65.67 | +9.27% | 13,981,148 |
| Jul 18, 2022 | $60.47 | $60.74 | $58.93 | $60.10 | -0.74% | 12,531,491 |
| Jul 11, 2022 | $62.10 | $62.70 | $59.71 | $60.55 | -3.06% | 17,414,997 |
| Jul 5, 2022 | $64.45 | $64.54 | $61.67 | $62.46 | -3.42% | 7,607,086 |
| Jun 27, 2022 | $62.19 | $64.80 | $61.93 | $64.67 | +3.46% | 12,288,704 |
| Jun 21, 2022 | $59.33 | $62.55 | $58.97 | $62.51 | +5.66% | 11,090,273 |
| Jun 13, 2022 | $64.50 | $64.91 | $58.19 | $59.16 | -9.64% | 18,734,817 |
| Jun 6, 2022 | $68.84 | $69.11 | $64.40 | $65.47 | -4.42% | 13,455,792 |
| May 31, 2022 | $68.49 | $69.05 | $67.11 | $68.50 | -0.78% | 10,310,360 |
| May 23, 2022 | $68.45 | $69.05 | $67.61 | $69.04 | +2.21% | 12,087,581 |
| May 16, 2022 | $68.71 | $68.92 | $66.67 | $67.55 | -1.50% | 12,368,117 |
| May 9, 2022 | $68.92 | $70.08 | $67.64 | $68.58 | -1.22% | 15,155,573 |
| May 2, 2022 | $69.97 | $70.37 | $67.92 | $69.43 | -0.33% | 16,741,675 |
| Apr 25, 2022 | $73.97 | $74.14 | $69.57 | $69.66 | -5.71% | 21,556,728 |
| Apr 18, 2022 | $72.99 | $75.61 | $72.33 | $73.88 | +1.48% | 12,076,211 |
| Apr 11, 2022 | $72.43 | $73.29 | $71.10 | $72.80 | +0.98% | 13,653,947 |
| Apr 4, 2022 | $70.65 | $72.30 | $69.72 | $72.09 | +1.45% | 12,262,474 |
| Mar 28, 2022 | $68.24 | $71.09 | $67.90 | $71.06 | +4.03% | 12,264,019 |
| Mar 21, 2022 | $66.93 | $68.44 | $66.37 | $68.31 | +2.26% | 9,782,567 |
| Mar 14, 2022 | $66.04 | $68.37 | $65.88 | $66.80 | +1.64% | 18,351,283 |
| Mar 7, 2022 | $67.72 | $68.31 | $64.88 | $65.72 | -2.78% | 12,391,069 |
| Feb 28, 2022 | $64.35 | $67.70 | $64.00 | $67.60 | +4.21% | 12,606,937 |
| Feb 22, 2022 | $64.79 | $65.04 | $61.04 | $64.87 | +0.29% | 11,929,651 |
| Feb 14, 2022 | $66.22 | $66.36 | $63.78 | $64.68 | -1.93% | 13,135,438 |
| Feb 7, 2022 | $66.69 | $68.06 | $65.64 | $65.95 | -1.04% | 10,480,327 |
| Jan 31, 2022 | $65.69 | $67.66 | $65.42 | $66.64 | +0.92% | 11,092,031 |
| Jan 24, 2022 | $65.38 | $66.36 | $62.81 | $66.03 | +0.90% | 12,486,768 |
| Jan 18, 2022 | $64.90 | $66.64 | $64.18 | $65.44 | +0.29% | 7,391,080 |
| Jan 10, 2022 | $66.90 | $66.93 | $65.15 | $65.25 | -2.61% | 8,692,596 |
| Jan 3, 2022 | $66.92 | $67.62 | $65.38 | $67.00 | +0.40% | 8,687,485 |
| Dec 27, 2021 | $64.79 | $67.05 | $64.49 | $66.73 | +3.33% | 4,739,083 |
| Dec 20, 2021 | $63.55 | $64.95 | $62.68 | $64.58 | +0.76% | 5,207,178 |
| Dec 13, 2021 | $63.70 | $66.30 | $63.59 | $64.09 | +0.45% | 11,793,333 |
| Dec 6, 2021 | $63.99 | $64.86 | $63.33 | $63.80 | +0.55% | 9,679,966 |
| Nov 29, 2021 | $63.77 | $64.57 | $62.38 | $63.45 | -0.30% | 10,220,841 |
| Nov 22, 2021 | $63.03 | $64.95 | $62.75 | $63.64 | +0.90% | 6,501,003 |
| Nov 15, 2021 | $62.56 | $63.65 | $62.07 | $63.07 | +1.45% | 8,310,823 |
| Nov 8, 2021 | $64.29 | $64.29 | $61.58 | $62.17 | -3.15% | 7,968,723 |
| Nov 1, 2021 | $63.66 | $64.73 | $62.68 | $64.19 | +0.61% | 8,283,683 |
| Oct 25, 2021 | $63.84 | $64.99 | $63.44 | $63.80 | -0.06% | 7,169,075 |
| Oct 18, 2021 | $61.56 | $63.95 | $61.34 | $63.84 | +2.79% | 9,065,879 |
| Oct 11, 2021 | $59.88 | $62.24 | $58.97 | $62.11 | +3.71% | 9,063,549 |
| Oct 4, 2021 | $60.35 | $61.42 | $59.64 | $59.89 | -0.94% | 8,734,788 |
| Sep 27, 2021 | $60.86 | $62.30 | $60.20 | $60.46 | -0.40% | 10,475,088 |
| Sep 20, 2021 | $61.61 | $62.48 | $60.27 | $60.70 | -1.95% | 11,300,625 |
| Sep 13, 2021 | $62.80 | $63.47 | $61.88 | $61.91 | -0.37% | 15,560,380 |
| Sep 7, 2021 | $63.60 | $64.22 | $62.10 | $62.14 | -3.12% | 9,651,171 |
| Aug 30, 2021 | $64.18 | $65.04 | $63.74 | $64.14 | -0.05% | 9,557,660 |
| Aug 23, 2021 | $64.93 | $64.94 | $63.45 | $64.17 | -1.20% | 8,848,315 |
| Aug 16, 2021 | $64.86 | $65.33 | $63.51 | $64.95 | +0.36% | 10,143,891 |
| Aug 9, 2021 | $64.08 | $64.93 | $62.83 | $64.72 | +1.35% | 9,733,763 |
| Aug 2, 2021 | $62.42 | $64.44 | $62.40 | $63.86 | +2.62% | 9,961,055 |
| Jul 26, 2021 | $61.29 | $63.55 | $60.91 | $62.23 | +1.65% | 10,402,041 |
| Jul 19, 2021 | $61.34 | $61.82 | $59.35 | $61.22 | -0.84% | 8,220,826 |
| Jul 12, 2021 | $60.32 | $62.07 | $59.60 | $61.74 | +2.07% | 8,828,116 |
| Jul 6, 2021 | $60.12 | $61.08 | $59.42 | $60.49 | +0.65% | 7,005,989 |
| Jun 28, 2021 | $59.88 | $60.59 | $59.18 | $60.10 | +0.40% | 8,137,461 |
| Jun 21, 2021 | $59.72 | $60.31 | $58.96 | $59.86 | +0.88% | 11,989,940 |
| Jun 14, 2021 | $62.01 | $62.87 | $59.32 | $59.34 | -3.98% | 10,753,826 |
| Jun 7, 2021 | $60.85 | $61.85 | $60.10 | $61.80 | +0.87% | 9,466,522 |
| Jun 1, 2021 | $62.32 | $62.47 | $60.87 | $61.27 | -1.37% | 8,932,598 |
| May 24, 2021 | $64.03 | $64.30 | $61.94 | $62.12 | -1.43% | 9,765,512 |
| May 17, 2021 | $62.64 | $63.09 | $61.08 | $63.02 | +0.80% | 10,475,277 |
| May 10, 2021 | $63.38 | $64.22 | $60.67 | $62.52 | -1.00% | 8,729,838 |
| May 3, 2021 | $63.24 | $64.30 | $60.96 | $63.15 | -0.02% | 12,401,659 |
| Apr 26, 2021 | $62.89 | $63.58 | $61.77 | $63.16 | +0.35% | 10,612,880 |
| Apr 19, 2021 | $63.41 | $64.15 | $62.53 | $62.94 | -0.65% | 8,645,344 |
| Apr 12, 2021 | $61.54 | $63.66 | $60.64 | $63.35 | +3.43% | 10,745,785 |
| Apr 5, 2021 | $59.75 | $61.57 | $59.72 | $61.25 | +2.65% | 7,787,252 |
| Mar 29, 2021 | $59.21 | $60.56 | $58.95 | $59.67 | +0.62% | 8,404,448 |
| Mar 22, 2021 | $58.60 | $59.72 | $57.32 | $59.30 | +0.66% | 10,137,538 |
| Mar 15, 2021 | $57.85 | $59.42 | $57.68 | $58.91 | +2.11% | 11,895,994 |
| Mar 8, 2021 | $56.02 | $58.22 | $55.74 | $57.69 | +2.54% | 10,465,682 |
| Mar 1, 2021 | $54.27 | $56.63 | $53.77 | $56.26 | +4.51% | 10,348,830 |
| Feb 22, 2021 | $57.68 | $58.29 | $53.79 | $53.83 | -6.79% | 13,717,601 |
| Feb 16, 2021 | $58.25 | $58.80 | $57.33 | $57.75 | -0.89% | 8,580,056 |
| Feb 8, 2021 | $59.35 | $59.99 | $58.01 | $58.27 | -1.77% | 7,429,974 |
| Feb 1, 2021 | $56.52 | $59.49 | $55.72 | $59.32 | +5.12% | 8,981,887 |
| Jan 25, 2021 | $58.29 | $58.94 | $55.57 | $56.43 | -3.31% | 9,749,320 |
| Jan 19, 2021 | $59.63 | $59.63 | $57.56 | $58.36 | -1.72% | 7,707,046 |
| Jan 11, 2021 | $57.04 | $59.56 | $56.33 | $59.38 | +3.61% | 12,529,891 |
| Jan 4, 2021 | $58.14 | $58.91 | $54.96 | $57.31 | -1.70% | 14,777,341 |
| Dec 28, 2020 | $57.64 | $58.34 | $56.90 | $58.30 | +2.01% | 6,033,468 |
| Dec 21, 2020 | $56.27 | $57.33 | $55.91 | $57.15 | +0.58% | 7,559,728 |
| Dec 14, 2020 | $56.87 | $58.18 | $56.23 | $56.82 | +0.60% | 13,553,694 |
| Dec 7, 2020 | $57.38 | $57.97 | $55.82 | $56.48 | -2.00% | 9,515,449 |
| Nov 30, 2020 | $59.08 | $59.26 | $56.85 | $57.63 | -2.90% | 15,299,186 |
| Nov 23, 2020 | $58.51 | $60.00 | $58.00 | $59.35 | +1.96% | 7,218,691 |
| Nov 16, 2020 | $60.43 | $60.51 | $56.84 | $58.21 | -1.97% | 18,788,577 |
| Nov 9, 2020 | $61.04 | $62.15 | $58.78 | $59.38 | +1.64% | 10,965,348 |
| Nov 2, 2020 | $58.89 | $60.16 | $58.00 | $58.42 | +0.46% | 10,151,254 |
| Oct 26, 2020 | $60.45 | $61.89 | $57.43 | $58.15 | -4.55% | 12,007,827 |
| Oct 19, 2020 | $59.54 | $61.06 | $59.05 | $60.92 | +2.39% | 9,082,617 |
| Oct 12, 2020 | $57.52 | $59.83 | $56.80 | $59.50 | +3.37% | 9,790,535 |
| Oct 5, 2020 | $56.05 | $58.69 | $55.56 | $57.56 | +2.88% | 10,142,392 |
| Sep 28, 2020 | $54.57 | $56.41 | $54.18 | $55.95 | +3.36% | 12,220,471 |
| Sep 21, 2020 | $50.85 | $54.35 | $50.32 | $54.13 | +5.45% | 11,491,537 |
| Sep 14, 2020 | $52.60 | $53.17 | $51.04 | $51.33 | -2.02% | 10,984,396 |
| Sep 8, 2020 | $52.12 | $54.09 | $51.12 | $52.39 | -0.25% | 10,258,183 |
| Aug 31, 2020 | $52.20 | $53.73 | $50.69 | $52.52 | +0.69% | 9,534,346 |
| Aug 24, 2020 | $53.47 | $54.05 | $51.56 | $52.16 | -2.10% | 9,144,027 |
| Aug 17, 2020 | $55.04 | $55.16 | $52.81 | $53.28 | -3.43% | 7,871,757 |
| Aug 10, 2020 | $55.77 | $56.23 | $54.42 | $55.17 | -0.86% | 7,486,405 |
| Aug 3, 2020 | $55.50 | $56.21 | $53.36 | $55.65 | -0.52% | 11,156,122 |
| Jul 27, 2020 | $52.17 | $56.13 | $51.01 | $55.94 | +7.02% | 11,241,233 |
| Jul 20, 2020 | $54.53 | $54.59 | $51.12 | $52.27 | -5.10% | 10,524,391 |
| Jul 13, 2020 | $50.96 | $55.09 | $50.72 | $55.08 | +8.88% | 16,141,102 |
| Jul 6, 2020 | $50.67 | $51.48 | $49.06 | $50.59 | +0.96% | 12,958,560 |
| Jun 29, 2020 | $47.95 | $50.60 | $47.65 | $50.11 | +5.49% | 10,056,197 |
| Jun 22, 2020 | $48.65 | $49.96 | $46.70 | $47.50 | -2.48% | 12,345,210 |
| Jun 15, 2020 | $48.63 | $52.12 | $47.92 | $48.71 | -2.01% | 12,852,738 |
| Jun 8, 2020 | $53.00 | $55.73 | $48.93 | $49.71 | -7.05% | 15,418,090 |
| Jun 1, 2020 | $50.92 | $54.65 | $50.82 | $53.48 | +4.78% | 10,806,794 |
| May 26, 2020 | $49.37 | $51.33 | $49.25 | $51.04 | +6.07% | 11,847,008 |
| May 18, 2020 | $46.71 | $49.93 | $46.51 | $48.12 | +5.85% | 15,028,549 |
| May 11, 2020 | $48.37 | $48.39 | $43.87 | $45.46 | -6.79% | 17,932,482 |
| May 4, 2020 | $49.73 | $50.29 | $47.68 | $48.77 | -1.30% | 10,883,465 |
| Apr 27, 2020 | $51.65 | $53.41 | $49.03 | $49.41 | -3.82% | 10,661,177 |
| Apr 20, 2020 | $53.71 | $53.95 | $49.24 | $51.37 | -5.95% | 12,870,411 |
| Apr 13, 2020 | $52.03 | $54.87 | $50.91 | $54.62 | +3.15% | 15,636,853 |
| Apr 6, 2020 | $46.01 | $54.16 | $45.42 | $52.95 | +19.36% | 16,680,381 |
| Mar 30, 2020 | $44.97 | $45.84 | $41.63 | $44.36 | -0.27% | 24,754,490 |
| Mar 23, 2020 | $37.27 | $45.91 | $34.75 | $44.48 | +17.61% | 21,337,463 |
| Mar 16, 2020 | $40.80 | $44.89 | $36.23 | $37.82 | -14.32% | 30,736,514 |
| Mar 9, 2020 | $51.26 | $53.00 | $42.23 | $44.14 | -19.35% | 30,302,041 |
| Mar 2, 2020 | $51.35 | $55.61 | $51.27 | $54.73 | +6.67% | 21,206,039 |
| Feb 24, 2020 | $59.71 | $60.16 | $50.14 | $51.31 | -14.43% | 22,691,861 |
| Feb 18, 2020 | $58.66 | $60.14 | $58.50 | $59.96 | +2.53% | 13,087,936 |
| Feb 10, 2020 | $57.75 | $58.68 | $57.17 | $58.48 | +1.35% | 10,909,505 |
| Feb 3, 2020 | $59.44 | $59.83 | $57.66 | $57.70 | -2.53% | 11,813,475 |
| Jan 27, 2020 | $61.67 | $61.86 | $58.84 | $59.20 | -3.99% | 14,015,018 |
| Jan 21, 2020 | $59.13 | $62.13 | $58.84 | $61.66 | +4.23% | 13,063,776 |
| Jan 13, 2020 | $58.24 | $59.28 | $57.99 | $59.16 | +1.48% | 10,536,053 |
| Jan 6, 2020 | $58.71 | $58.85 | $57.38 | $58.30 | -0.68% | 14,589,617 |
| Dec 30, 2019 | $58.46 | $59.38 | $58.43 | $58.70 | +0.20% | 10,760,100 |
| Dec 23, 2019 | $58.72 | $59.00 | $58.23 | $58.58 | -0.15% | 8,281,219 |
| Dec 16, 2019 | $58.79 | $59.93 | $58.03 | $58.67 | +0.20% | 19,889,184 |
| Dec 9, 2019 | $58.12 | $58.85 | $57.54 | $58.55 | -0.10% | 16,757,664 |
| Dec 2, 2019 | $59.01 | $59.28 | $58.31 | $58.61 | -1.18% | 15,247,732 |
| Nov 25, 2019 | $59.99 | $60.36 | $58.93 | $59.31 | -1.80% | 8,286,435 |
| Nov 18, 2019 | $61.10 | $61.71 | $60.00 | $60.40 | -0.80% | 10,273,939 |
| Nov 11, 2019 | $61.41 | $61.55 | $60.31 | $60.89 | -0.88% | 9,215,142 |
| Nov 4, 2019 | $62.92 | $63.34 | $60.89 | $61.43 | -2.48% | 10,424,591 |
| Oct 28, 2019 | $62.61 | $63.68 | $61.88 | $62.99 | +0.14% | 9,332,837 |
| Oct 21, 2019 | $62.43 | $63.46 | $62.12 | $62.90 | +0.98% | 6,921,684 |
| Oct 14, 2019 | $62.39 | $62.59 | $61.43 | $62.29 | -0.10% | 9,388,804 |
| Oct 7, 2019 | $62.16 | $63.88 | $61.02 | $62.35 | +0.11% | 8,791,339 |
| Sep 30, 2019 | $61.98 | $62.35 | $60.88 | $62.28 | +0.48% | 10,885,339 |
| Sep 23, 2019 | $61.76 | $62.60 | $61.59 | $61.98 | +0.29% | 9,701,815 |
| Sep 16, 2019 | $60.82 | $62.18 | $60.52 | $61.80 | +1.64% | 9,920,601 |
| Sep 9, 2019 | $60.28 | $62.22 | $60.00 | $60.80 | +0.63% | 10,490,360 |
| Sep 3, 2019 | $60.63 | $61.59 | $60.26 | $60.42 | -0.08% | 8,908,991 |
| Aug 26, 2019 | $58.57 | $60.87 | $58.49 | $60.47 | +3.47% | 9,249,652 |
| Aug 19, 2019 | $58.25 | $59.65 | $57.98 | $58.44 | +0.59% | 9,056,264 |
| Aug 12, 2019 | $57.56 | $58.33 | $56.98 | $58.10 | +0.66% | 10,158,437 |
| Aug 5, 2019 | $56.86 | $58.12 | $55.27 | $57.72 | +1.49% | 14,112,811 |
| Jul 29, 2019 | $59.18 | $59.62 | $56.34 | $56.87 | -4.48% | 16,364,377 |
| Jul 22, 2019 | $60.27 | $60.31 | $58.81 | $59.54 | -1.06% | 10,910,594 |
| Jul 15, 2019 | $60.45 | $61.35 | $60.14 | $60.18 | -0.61% | 12,447,822 |
| Jul 8, 2019 | $59.58 | $60.61 | $59.24 | $60.55 | +1.65% | 9,607,140 |
| Jul 1, 2019 | $58.82 | $59.94 | $57.84 | $59.57 | +1.28% | 8,295,711 |
| Jun 24, 2019 | $61.18 | $61.50 | $58.55 | $58.82 | -3.65% | 13,378,220 |
| Jun 17, 2019 | $60.92 | $61.36 | $60.00 | $61.05 | +0.15% | 10,392,595 |
| Jun 10, 2019 | $59.94 | $61.31 | $59.02 | $60.96 | +1.58% | 9,024,151 |
| Jun 3, 2019 | $58.95 | $61.21 | $58.22 | $60.01 | +2.13% | 9,580,967 |
| May 28, 2019 | $61.19 | $61.20 | $58.14 | $58.76 | -3.92% | 9,848,278 |
| May 20, 2019 | $60.60 | $61.63 | $60.20 | $61.16 | +1.21% | 7,999,886 |
| May 13, 2019 | $59.26 | $60.58 | $58.95 | $60.43 | +1.89% | 10,265,303 |
| May 6, 2019 | $59.46 | $59.46 | $57.50 | $59.31 | +0.12% | 9,676,981 |
| Apr 29, 2019 | $58.76 | $59.79 | $58.37 | $59.24 | +0.51% | 10,694,964 |
| Apr 22, 2019 | $58.70 | $59.66 | $57.70 | $58.94 | +0.12% | 12,120,924 |
| Apr 15, 2019 | $59.99 | $60.32 | $57.87 | $58.87 | -1.70% | 13,723,820 |
| Apr 8, 2019 | $59.55 | $60.36 | $58.93 | $59.89 | +0.32% | 11,381,847 |
| Apr 1, 2019 | $59.32 | $59.70 | $58.12 | $59.70 | +0.49% | 13,174,926 |
| Mar 25, 2019 | $59.72 | $60.00 | $58.57 | $59.41 | -0.37% | 10,582,565 |
| Mar 18, 2019 | $59.83 | $60.09 | $58.72 | $59.63 | -0.17% | 11,338,324 |
| Mar 11, 2019 | $58.84 | $59.95 | $58.54 | $59.73 | +1.44% | 20,530,472 |
| Mar 4, 2019 | $59.42 | $59.68 | $58.42 | $58.88 | -0.62% | 19,037,356 |
| Feb 25, 2019 | $57.38 | $59.35 | $56.88 | $59.25 | +3.40% | 20,134,066 |
| Feb 19, 2019 | $55.35 | $57.63 | $55.35 | $57.30 | +1.74% | 14,856,931 |
| Feb 11, 2019 | $55.90 | $56.45 | $55.56 | $56.32 | +0.79% | 14,071,221 |
| Feb 4, 2019 | $54.31 | $55.89 | $53.91 | $55.88 | +2.51% | 14,392,176 |
| Jan 28, 2019 | $52.64 | $54.68 | $52.08 | $54.51 | +3.53% | 13,287,724 |
| Jan 22, 2019 | $52.02 | $53.38 | $51.98 | $52.65 | +1.37% | 11,496,276 |
| Jan 14, 2019 | $51.53 | $52.34 | $49.97 | $51.94 | +0.12% | 19,449,019 |
| Jan 7, 2019 | $51.12 | $52.19 | $51.04 | $51.88 | +0.99% | 15,757,288 |
| Dec 31, 2018 | $51.30 | $52.10 | $50.52 | $51.37 | +0.08% | 13,707,108 |
| Dec 24, 2018 | $52.49 | $52.75 | $49.23 | $51.33 | -2.12% | 9,490,849 |
| Dec 17, 2018 | $55.77 | $55.78 | $51.96 | $52.44 | -5.84% | 18,889,012 |
| Dec 10, 2018 | $55.52 | $56.29 | $54.62 | $55.69 | +0.45% | 15,850,297 |
| Dec 3, 2018 | $55.59 | $56.33 | $54.16 | $55.44 | -0.82% | 14,250,792 |
| Nov 26, 2018 | $53.23 | $55.94 | $52.69 | $55.90 | +5.02% | 16,321,964 |
| Nov 19, 2018 | $54.25 | $55.09 | $52.99 | $53.23 | -1.97% | 10,100,158 |
| Nov 12, 2018 | $53.81 | $55.04 | $53.06 | $54.30 | +0.95% | 19,765,690 |
| Nov 5, 2018 | $53.22 | $53.91 | $52.33 | $53.79 | +1.53% | 18,463,585 |
| Oct 29, 2018 | $54.49 | $55.80 | $52.47 | $52.98 | -2.57% | 18,437,001 |
| Oct 22, 2018 | $54.85 | $56.68 | $54.06 | $54.38 | -0.91% | 19,986,330 |
| Oct 15, 2018 | $53.69 | $55.03 | $53.15 | $54.88 | +2.24% | 11,211,103 |
| Oct 8, 2018 | $53.04 | $55.36 | $52.71 | $53.68 | +1.84% | 19,599,770 |
| Oct 1, 2018 | $52.52 | $53.51 | $51.59 | $52.71 | -0.15% | 17,035,505 |
| Sep 24, 2018 | $52.24 | $52.81 | $50.65 | $52.79 | +1.25% | 12,602,214 |
| Sep 17, 2018 | $53.27 | $53.65 | $51.36 | $52.14 | -2.12% | 13,729,986 |
| Sep 10, 2018 | $52.74 | $53.84 | $52.32 | $53.27 | +1.45% | 11,857,290 |
| Sep 4, 2018 | $52.50 | $53.29 | $52.42 | $52.51 | +0.31% | 11,672,814 |
| Aug 27, 2018 | $52.78 | $52.96 | $51.61 | $52.35 | -0.76% | 10,931,163 |
| Aug 20, 2018 | $53.96 | $53.98 | $52.13 | $52.75 | -1.97% | 10,291,520 |
| Aug 13, 2018 | $51.32 | $54.35 | $51.29 | $53.81 | +4.85% | 14,799,305 |
| Aug 6, 2018 | $51.35 | $52.32 | $51.02 | $51.32 | -0.21% | 11,059,419 |
| Jul 30, 2018 | $51.40 | $51.73 | $50.01 | $51.43 | 0.00% | 15,862,502 |
| Jul 23, 2018 | $51.52 | $52.41 | $50.49 | $51.43 | +0.14% | 17,405,232 |
| Jul 16, 2018 | $52.05 | $52.71 | $51.20 | $51.36 | -1.31% | 11,906,923 |
| Jul 9, 2018 | $53.32 | $53.32 | $50.86 | $52.04 | -2.31% | 15,947,797 |
| Jul 2, 2018 | $54.19 | $54.34 | $53.04 | $53.27 | -1.61% | 13,662,975 |
| Jun 25, 2018 | $53.51 | $54.50 | $53.40 | $54.14 | +1.50% | 15,157,420 |
| Jun 18, 2018 | $52.54 | $53.55 | $52.16 | $53.34 | +1.54% | 16,963,599 |
| Jun 11, 2018 | $51.05 | $52.57 | $50.56 | $52.53 | +3.22% | 14,917,922 |
| Jun 4, 2018 | $52.87 | $53.08 | $50.37 | $50.89 | -3.16% | 14,534,284 |
| May 29, 2018 | $52.43 | $53.33 | $52.11 | $52.55 | +0.29% | 15,925,619 |
| May 21, 2018 | $49.73 | $52.73 | $49.38 | $52.40 | +5.37% | 12,263,112 |
| May 14, 2018 | $51.24 | $51.29 | $49.34 | $49.73 | -2.78% | 11,344,449 |
| May 7, 2018 | $52.10 | $52.24 | $50.34 | $51.15 | -1.82% | 10,527,666 |
| Apr 30, 2018 | $51.62 | $52.35 | $50.99 | $52.10 | +1.11% | 13,656,463 |
| Apr 23, 2018 | $49.53 | $51.78 | $49.02 | $51.53 | +4.08% | 15,087,703 |
| Apr 16, 2018 | $50.30 | $51.38 | $49.32 | $49.51 | -0.74% | 11,182,657 |
| Apr 9, 2018 | $50.13 | $50.75 | $49.31 | $49.88 | -0.44% | 15,068,127 |
| Apr 2, 2018 | $50.38 | $50.98 | $49.51 | $50.10 | -0.28% | 13,433,627 |
| Mar 26, 2018 | $47.98 | $50.41 | $47.90 | $50.24 | +4.89% | 11,630,487 |
| Mar 19, 2018 | $49.21 | $49.75 | $47.84 | $47.90 | -2.82% | 14,996,790 |
| Mar 12, 2018 | $47.11 | $49.37 | $47.05 | $49.29 | +4.76% | 19,188,683 |
| Mar 5, 2018 | $47.64 | $48.27 | $46.19 | $47.05 | -1.36% | 16,692,053 |
| Feb 26, 2018 | $50.59 | $50.85 | $47.08 | $47.70 | -5.60% | 16,756,088 |
| Feb 20, 2018 | $49.19 | $50.56 | $48.42 | $50.53 | +2.23% | 12,945,973 |
| Feb 12, 2018 | $47.33 | $49.67 | $46.79 | $49.43 | +4.64% | 15,122,615 |
| Feb 5, 2018 | $49.50 | $50.16 | $46.20 | $47.24 | -5.60% | 22,939,590 |
| Jan 29, 2018 | $50.91 | $51.95 | $50.04 | $50.04 | -2.27% | 20,060,297 |
| Jan 22, 2018 | $50.19 | $51.34 | $49.88 | $51.20 | +2.81% | 14,076,703 |
| Jan 16, 2018 | $50.21 | $50.43 | $49.36 | $49.80 | -0.60% | 11,818,924 |
| Jan 8, 2018 | $49.72 | $50.29 | $49.05 | $50.10 | +0.89% | 19,230,735 |
| Jan 2, 2018 | $51.50 | $51.83 | $48.00 | $49.66 | -3.57% | 19,483,787 |
| Dec 26, 2017 | $51.21 | $51.68 | $50.86 | $51.50 | +0.84% | 7,410,610 |
| Dec 18, 2017 | $52.39 | $52.62 | $50.71 | $51.07 | -2.35% | 14,627,536 |
| Dec 11, 2017 | $51.83 | $52.54 | $51.64 | $52.30 | +0.71% | 21,451,069 |
| Dec 4, 2017 | $53.19 | $53.19 | $51.57 | $51.93 | -2.15% | 23,748,822 |
| Nov 27, 2017 | $51.59 | $53.28 | $51.32 | $53.07 | +2.93% | 18,080,568 |
| Nov 20, 2017 | $51.53 | $51.79 | $51.16 | $51.56 | +0.12% | 10,310,946 |
| Nov 13, 2017 | $50.52 | $52.12 | $50.37 | $51.50 | +2.22% | 19,414,339 |
| Nov 6, 2017 | $50.29 | $50.54 | $49.54 | $50.38 | +0.14% | 13,802,703 |
| Oct 30, 2017 | $49.46 | $50.56 | $48.33 | $50.31 | +1.66% | 16,190,542 |
| Oct 23, 2017 | $49.11 | $49.64 | $48.31 | $49.49 | +1.00% | 13,318,730 |
| Oct 16, 2017 | $48.49 | $49.02 | $48.07 | $49.00 | +0.74% | 15,149,256 |
| Oct 9, 2017 | $47.63 | $49.33 | $47.46 | $48.64 | +2.18% | 17,543,922 |
| Oct 2, 2017 | $46.44 | $47.65 | $46.05 | $47.60 | +2.92% | 15,105,891 |
| Sep 25, 2017 | $46.47 | $46.77 | $45.73 | $46.25 | +0.13% | 14,445,636 |
| Sep 18, 2017 | $45.81 | $46.63 | $45.05 | $46.19 | +0.81% | 14,535,551 |
| Sep 11, 2017 | $46.44 | $46.84 | $45.34 | $45.82 | -1.36% | 12,566,599 |
| Sep 5, 2017 | $46.57 | $46.57 | $45.53 | $46.45 | -0.15% | 9,461,017 |
| Aug 28, 2017 | $47.36 | $47.44 | $46.14 | $46.52 | -1.63% | 10,998,520 |
| Aug 21, 2017 | $46.75 | $47.47 | $46.62 | $47.29 | +1.31% | 7,737,281 |
| Aug 14, 2017 | $45.64 | $46.95 | $45.51 | $46.68 | +2.53% | 9,781,780 |
| Aug 7, 2017 | $45.68 | $46.00 | $45.27 | $45.53 | -0.37% | 10,427,772 |
| Jul 31, 2017 | $44.91 | $45.79 | $44.54 | $45.70 | +1.65% | 12,207,797 |
| Jul 24, 2017 | $44.75 | $44.96 | $43.63 | $44.96 | +0.54% | 16,051,109 |
| Jul 17, 2017 | $42.49 | $44.75 | $42.48 | $44.72 | +5.57% | 18,427,173 |
| Jul 10, 2017 | $42.09 | $42.66 | $41.67 | $42.36 | +0.62% | 12,138,823 |
| Jul 3, 2017 | $43.10 | $43.16 | $41.90 | $42.10 | -2.12% | 9,290,356 |
| Jun 26, 2017 | $43.57 | $44.32 | $42.79 | $43.01 | -1.29% | 18,798,401 |
| Jun 19, 2017 | $44.47 | $44.63 | $43.52 | $43.57 | -1.98% | 11,397,959 |
| Jun 12, 2017 | $44.38 | $44.75 | $43.66 | $44.45 | +0.27% | 13,505,007 |
| Jun 5, 2017 | $45.05 | $45.24 | $43.67 | $44.33 | -1.86% | 10,376,383 |
| May 30, 2017 | $44.37 | $45.80 | $44.31 | $45.17 | +1.67% | 12,681,781 |
| May 22, 2017 | $43.80 | $44.70 | $43.42 | $44.43 | +0.93% | 13,847,362 |
| May 15, 2017 | $42.84 | $44.16 | $42.76 | $44.02 | +2.92% | 18,325,968 |
| May 8, 2017 | $43.90 | $43.90 | $42.47 | $42.77 | -2.37% | 15,975,433 |
| May 1, 2017 | $44.10 | $44.14 | $43.26 | $43.81 | -0.54% | 11,163,652 |
| Apr 24, 2017 | $44.57 | $45.09 | $43.92 | $44.05 | -1.03% | 12,689,637 |
| Apr 17, 2017 | $45.69 | $45.81 | $44.10 | $44.51 | -2.50% | 16,829,779 |
| Apr 10, 2017 | $44.68 | $45.94 | $44.24 | $45.65 | +2.08% | 14,930,181 |
| Apr 3, 2017 | $44.31 | $45.19 | $43.93 | $44.72 | +0.83% | 16,445,443 |
| Mar 27, 2017 | $45.44 | $45.57 | $43.77 | $44.35 | -1.77% | 15,131,335 |
| Mar 20, 2017 | $44.82 | $45.40 | $43.87 | $45.15 | +0.94% | 15,997,824 |
| Mar 13, 2017 | $44.41 | $45.49 | $44.27 | $44.73 | +0.68% | 12,879,202 |
| Mar 6, 2017 | $45.50 | $45.64 | $43.88 | $44.43 | -2.42% | 14,194,638 |
| Feb 27, 2017 | $45.41 | $46.14 | $44.94 | $45.53 | -0.18% | 15,400,061 |
| Feb 21, 2017 | $43.49 | $45.63 | $43.26 | $45.61 | +4.87% | 11,298,273 |
| Feb 13, 2017 | $43.43 | $43.84 | $42.77 | $43.49 | +0.23% | 15,162,670 |
| Feb 6, 2017 | $43.82 | $43.85 | $42.98 | $43.39 | -0.73% | 11,391,449 |
| Jan 30, 2017 | $43.14 | $44.33 | $42.86 | $43.71 | +1.51% | 14,056,862 |
| Jan 23, 2017 | $43.77 | $43.92 | $42.89 | $43.06 | -1.55% | 7,992,119 |
| Jan 17, 2017 | $44.22 | $44.70 | $43.51 | $43.74 | -0.66% | 5,762,004 |
| Jan 9, 2017 | $44.21 | $44.31 | $43.20 | $44.03 | -0.38% | 10,904,079 |
| Jan 3, 2017 | $44.01 | $44.24 | $43.16 | $44.20 | +0.73% | 9,664,911 |
| Dec 27, 2016 | $43.68 | $44.21 | $43.32 | $43.88 | +0.46% | 7,913,917 |
| Dec 19, 2016 | $44.20 | $44.20 | $43.33 | $43.68 | -0.70% | 8,576,471 |
| Dec 12, 2016 | $42.58 | $44.29 | $42.39 | $43.99 | +3.02% | 17,863,489 |
| Dec 5, 2016 | $41.16 | $42.75 | $40.72 | $42.70 | +3.52% | 14,753,492 |
| Nov 28, 2016 | $41.64 | $43.11 | $40.84 | $41.25 | -0.48% | 14,332,617 |
| Nov 21, 2016 | $40.45 | $41.59 | $40.45 | $41.45 | +2.75% | 7,013,315 |
| Nov 14, 2016 | $39.42 | $41.47 | $39.28 | $40.34 | – | 17,843,707 |
Seasonality
PEG 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 | 0.0% | -0.9% | 2.3% | 2.4% | 0.1% | 0.1% | 2.9% | -0.9% | -0.5% | 3.5% | 2.5% | -1.3% |
| Months up | 6 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 2.6% | 4.5% | -5.2% | 0.9% | -3.7% | 4.1% | -5.5% | -4.4% | -7.3% | 10.3% | ||
| 2025 | -1.1% | -2.9% | 2.2% | -2.9% | 1.4% | 4.7% | 6.7% | -8.3% | 2.2% | -3.5% | 3.7% | -3.1% |
| 2024 | -5.2% | 7.6% | 8.0% | 3.4% | 9.7% | -1.9% | 8.2% | 1.2% | 11.3% | 0.2% | 5.5% | -9.8% |
| 2023 | 1.1% | -2.4% | 4.4% | 1.2% | -5.5% | 5.7% | 0.8% | -3.2% | -5.9% | 8.3% | 1.3% | -1.2% |
| 2022 | -0.3% | -2.6% | 8.9% | -0.5% | -1.6% | -6.9% | 3.8% | -2.0% | -11.9% | -0.3% | 8.0% | 2.1% |
| 2021 | -3.2% | -4.6% | 12.9% | 4.9% | -1.6% | -3.0% | 4.2% | 2.7% | -4.0% | 4.8% | -2.1% | 7.6% |
| 2020 | 0.3% | -13.3% | -11.7% | 12.9% | 0.7% | -2.8% | 13.8% | -6.6% | 6.1% | 5.9% | 0.2% | 0.9% |
| 2019 | 4.8% | 7.8% | 1.8% | 0.4% | -1.5% | 0.9% | -2.8% | 5.8% | 3.5% | 2.0% | -6.3% | 0.4% |
| 2018 | 0.7% | -6.6% | 4.7% | 3.8% | 1.6% | 3.1% | -4.8% | 1.5% | 1.7% | 1.2% | 4.6% | -6.1% |
| 2017 | 0.8% | 3.9% | -2.6% | -0.7% | 2.0% | -3.3% | 4.6% | 4.2% | -0.3% | 6.4% | 7.8% | -2.1% |