Principal Financial Group Inc (PFG) stock
PFGNasdaqAccident & Health InsuranceFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 13/3014% below fair value
$111.63−2.02 (-1.78%)
Close on Oct 30, 2026Market cap $23.90BP/E 12.4Yield 2.76%
Price history
Principal Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$111.63
-1.78% on the day
52-week range
$80.00 – $121.18
-7.9% from the high
Change over 52 weeks
+34.9%
From $82.74 on Oct 30, 2025
Average volume
1.39M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $108.82 | $114.00 | $107.32 | $111.63 | +2.82% | 8,784,086 |
| Oct 19, 2026 | $108.41 | $110.22 | $106.27 | $108.57 | -0.23% | 5,462,586 |
| Oct 12, 2026 | $107.75 | $110.47 | $106.07 | $108.81 | +1.46% | 5,613,238 |
| Oct 5, 2026 | $111.63 | $112.73 | $107.06 | $107.24 | -4.22% | 6,512,844 |
| Sep 28, 2026 | $115.04 | $116.55 | $110.05 | $111.96 | -2.45% | 6,022,438 |
| Sep 21, 2026 | $118.17 | $118.49 | $111.57 | $114.77 | -2.46% | 6,522,792 |
| Sep 14, 2026 | $115.96 | $119.06 | $114.68 | $117.67 | +1.30% | 8,892,480 |
| Sep 8, 2026 | $115.81 | $116.57 | $113.20 | $116.17 | -0.44% | 5,009,154 |
| Aug 31, 2026 | $111.41 | $121.18 | $108.65 | $116.68 | +4.73% | 9,713,424 |
| Aug 24, 2026 | $111.00 | $113.27 | $110.00 | $111.41 | +0.60% | 3,804,495 |
| Aug 17, 2026 | $114.10 | $115.80 | $110.18 | $110.75 | -2.83% | 4,392,057 |
| Aug 10, 2026 | $112.66 | $115.41 | $111.00 | $113.98 | +0.51% | 4,395,038 |
| Aug 3, 2026 | $114.13 | $116.61 | $113.05 | $113.40 | -0.26% | 6,265,096 |
| Jul 27, 2026 | $110.11 | $114.95 | $109.67 | $113.70 | +3.93% | 11,200,975 |
| Jul 20, 2026 | $114.01 | $114.15 | $106.28 | $109.40 | -3.99% | 8,989,898 |
| Jul 13, 2026 | $113.33 | $114.90 | $110.38 | $113.95 | +1.53% | 7,086,322 |
| Jul 6, 2026 | $111.00 | $113.86 | $110.18 | $112.23 | +1.23% | 5,790,795 |
| Jun 29, 2026 | $107.39 | $110.94 | $106.76 | $110.87 | +2.90% | 5,331,552 |
| Jun 22, 2026 | $110.08 | $112.45 | $104.66 | $107.75 | -1.66% | 10,026,463 |
| Jun 15, 2026 | $111.49 | $112.07 | $108.95 | $109.57 | -1.39% | 6,428,998 |
| Jun 8, 2026 | $105.22 | $111.51 | $104.80 | $111.12 | +5.60% | 5,342,656 |
| Jun 1, 2026 | $101.74 | $105.56 | $100.85 | $105.22 | +1.54% | 5,328,438 |
| May 26, 2026 | $103.97 | $105.00 | $102.84 | $103.62 | -0.22% | 4,993,991 |
| May 18, 2026 | $100.49 | $104.68 | $99.99 | $103.85 | +3.30% | 4,836,841 |
| May 11, 2026 | $100.79 | $101.62 | $98.59 | $100.53 | +0.03% | 6,062,435 |
| May 4, 2026 | $100.32 | $103.00 | $99.05 | $100.50 | -0.58% | 5,276,186 |
| Apr 27, 2026 | $99.12 | $101.90 | $98.41 | $101.09 | +1.76% | 6,333,364 |
| Apr 20, 2026 | $95.56 | $101.54 | $94.81 | $99.34 | +3.30% | 8,695,388 |
| Apr 13, 2026 | $91.48 | $96.54 | $90.62 | $96.17 | +4.76% | 6,500,281 |
| Apr 6, 2026 | $89.76 | $94.93 | $89.30 | $91.80 | +1.89% | 7,121,037 |
| Mar 30, 2026 | $88.08 | $91.26 | $87.21 | $90.10 | +3.55% | 4,237,088 |
| Mar 23, 2026 | $87.00 | $90.00 | $85.50 | $87.01 | +2.28% | 6,421,327 |
| Mar 16, 2026 | $86.78 | $88.99 | $84.95 | $85.07 | -0.89% | 13,279,734 |
| Mar 9, 2026 | $90.96 | $91.72 | $85.80 | $85.83 | -6.97% | 8,424,707 |
| Mar 2, 2026 | $94.14 | $97.30 | $89.62 | $92.26 | -3.31% | 7,079,124 |
| Feb 23, 2026 | $95.29 | $97.59 | $91.76 | $95.42 | -0.36% | 12,270,160 |
| Feb 17, 2026 | $90.53 | $95.77 | $90.09 | $95.76 | +5.94% | 7,007,139 |
| Feb 9, 2026 | $96.84 | $97.71 | $89.24 | $90.39 | -7.14% | 10,038,775 |
| Feb 2, 2026 | $94.57 | $97.88 | $94.28 | $97.34 | +2.77% | 7,565,542 |
| Jan 26, 2026 | $91.43 | $95.40 | $91.43 | $94.72 | +3.85% | 8,903,604 |
| Jan 20, 2026 | $88.19 | $92.69 | $87.08 | $91.21 | +3.09% | 9,390,743 |
| Jan 12, 2026 | $89.62 | $92.05 | $88.25 | $88.48 | -2.00% | 6,683,134 |
| Jan 5, 2026 | $88.54 | $92.51 | $88.16 | $90.29 | +0.97% | 5,368,592 |
| Dec 29, 2025 | $89.45 | $89.62 | $87.60 | $89.42 | +0.04% | 3,175,867 |
| Dec 22, 2025 | $89.07 | $90.24 | $88.71 | $89.38 | +0.48% | 3,297,518 |
| Dec 15, 2025 | $90.75 | $92.10 | $88.40 | $88.95 | -1.10% | 9,158,449 |
| Dec 8, 2025 | $87.34 | $92.03 | $85.71 | $89.94 | +2.77% | 6,503,910 |
| Dec 1, 2025 | $84.52 | $87.75 | $83.50 | $87.52 | +3.18% | 5,407,867 |
| Nov 24, 2025 | $84.22 | $85.76 | $83.64 | $84.82 | +0.63% | 5,317,322 |
| Nov 17, 2025 | $84.27 | $85.24 | $80.00 | $84.29 | -0.21% | 6,526,245 |
| Nov 10, 2025 | $83.05 | $86.05 | $82.86 | $84.47 | +1.94% | 6,636,052 |
| Nov 3, 2025 | $83.47 | $83.99 | $80.80 | $82.86 | -1.40% | 7,959,056 |
| Oct 27, 2025 | $79.74 | $84.38 | $79.48 | $84.04 | +5.55% | 6,745,179 |
| Oct 20, 2025 | $78.78 | $80.46 | $78.49 | $79.62 | +1.26% | 4,787,776 |
| Oct 13, 2025 | $79.85 | $82.07 | $77.90 | $78.63 | -0.99% | 6,069,925 |
| Oct 6, 2025 | $84.25 | $85.14 | $79.36 | $79.42 | -5.72% | 4,714,000 |
| Sep 29, 2025 | $82.84 | $85.00 | $81.18 | $84.24 | +1.96% | 6,146,888 |
| Sep 22, 2025 | $81.23 | $83.40 | $80.71 | $82.62 | +1.11% | 4,788,209 |
| Sep 15, 2025 | $82.84 | $83.64 | $79.74 | $81.71 | -1.20% | 8,368,352 |
| Sep 8, 2025 | $79.91 | $82.93 | $78.12 | $82.70 | +3.40% | 5,756,107 |
| Sep 2, 2025 | $79.56 | $82.00 | $78.63 | $79.98 | -0.66% | 5,228,538 |
| Aug 25, 2025 | $80.50 | $81.37 | $79.38 | $80.51 | -0.26% | 4,592,375 |
| Aug 18, 2025 | $77.44 | $81.45 | $77.15 | $80.72 | +3.97% | 5,397,313 |
| Aug 11, 2025 | $76.72 | $78.53 | $76.15 | $77.64 | +1.37% | 6,758,005 |
| Aug 4, 2025 | $75.92 | $77.25 | $75.33 | $76.59 | +1.40% | 5,709,471 |
| Jul 28, 2025 | $80.93 | $83.64 | $75.00 | $75.53 | -6.81% | 11,528,117 |
| Jul 21, 2025 | $80.98 | $81.37 | $78.67 | $81.05 | -0.01% | 4,764,344 |
| Jul 14, 2025 | $80.17 | $81.37 | $78.81 | $81.06 | +0.86% | 5,063,611 |
| Jul 7, 2025 | $80.80 | $82.16 | $79.79 | $80.37 | -0.78% | 5,098,585 |
| Jun 30, 2025 | $79.20 | $81.66 | $78.70 | $81.00 | +2.29% | 3,838,046 |
| Jun 23, 2025 | $76.47 | $79.52 | $75.53 | $79.19 | +3.37% | 5,688,101 |
| Jun 16, 2025 | $76.59 | $77.47 | $75.31 | $76.61 | +0.94% | 5,452,755 |
| Jun 9, 2025 | $77.00 | $77.41 | $75.46 | $75.90 | -1.39% | 5,814,434 |
| Jun 2, 2025 | $76.97 | $77.71 | $75.53 | $76.97 | -1.18% | 5,055,131 |
| May 26, 2025 | $76.06 | $79.22 | $76.06 | $77.89 | +1.14% | 5,794,516 |
| May 19, 2025 | $81.01 | $81.84 | $76.06 | $77.01 | -5.57% | 4,341,005 |
| May 12, 2025 | $81.45 | $82.36 | $80.67 | $81.55 | +3.36% | 5,596,604 |
| May 5, 2025 | $76.26 | $79.46 | $75.79 | $78.90 | +2.69% | 6,259,880 |
| Apr 28, 2025 | $73.33 | $76.88 | $72.21 | $76.83 | +4.59% | 8,728,703 |
| Apr 21, 2025 | $71.32 | $76.13 | $69.80 | $73.46 | +1.83% | 9,933,362 |
| Apr 14, 2025 | $73.85 | $74.64 | $71.27 | $72.14 | -0.65% | 7,896,536 |
| Apr 7, 2025 | $71.19 | $77.80 | $68.39 | $72.61 | -0.45% | 12,117,903 |
| Mar 31, 2025 | $82.90 | $86.46 | $72.32 | $72.94 | -12.18% | 6,941,516 |
| Mar 24, 2025 | $84.15 | $87.12 | $82.44 | $83.06 | -0.24% | 4,992,466 |
| Mar 17, 2025 | $82.40 | $84.93 | $82.28 | $83.26 | +0.58% | 6,905,670 |
| Mar 10, 2025 | $84.49 | $85.26 | $80.45 | $82.78 | -3.31% | 7,706,718 |
| Mar 3, 2025 | $89.47 | $90.31 | $83.85 | $85.61 | -3.85% | 9,825,901 |
| Feb 24, 2025 | $84.74 | $89.10 | $84.74 | $89.04 | +5.52% | 7,170,425 |
| Feb 18, 2025 | $85.82 | $86.97 | $83.83 | $84.38 | -1.48% | 6,319,217 |
| Feb 10, 2025 | $82.78 | $87.36 | $82.07 | $85.65 | +4.03% | 9,294,444 |
| Feb 3, 2025 | $81.47 | $82.95 | $79.10 | $82.33 | -0.15% | 9,755,846 |
| Jan 27, 2025 | $82.08 | $84.28 | $81.74 | $82.45 | +0.76% | 9,512,507 |
| Jan 21, 2025 | $81.70 | $82.92 | $79.64 | $81.83 | +0.21% | 5,792,054 |
| Jan 13, 2025 | $76.07 | $81.99 | $75.97 | $81.66 | +6.97% | 5,015,495 |
| Jan 6, 2025 | $77.91 | $79.58 | $76.11 | $76.34 | -2.02% | 4,109,476 |
| Dec 30, 2024 | $76.76 | $78.27 | $76.33 | $77.91 | +0.26% | 3,039,023 |
| Dec 23, 2024 | $76.80 | $78.66 | $76.52 | $77.71 | +0.53% | 2,270,698 |
| Dec 16, 2024 | $78.94 | $79.17 | $74.52 | $77.30 | -2.04% | 9,480,819 |
| Dec 9, 2024 | $84.59 | $84.69 | $78.75 | $78.91 | -6.50% | 6,601,321 |
| Dec 2, 2024 | $86.55 | $86.55 | $83.09 | $84.40 | -3.09% | 6,400,336 |
| Nov 25, 2024 | $86.40 | $87.81 | $85.59 | $87.09 | +1.59% | 4,254,920 |
| Nov 18, 2024 | $86.42 | $87.04 | $82.86 | $85.73 | -0.96% | 5,050,577 |
| Nov 11, 2024 | $86.43 | $87.87 | $86.11 | $86.56 | +1.30% | 7,316,456 |
| Nov 4, 2024 | $82.08 | $87.53 | $81.30 | $85.45 | +3.98% | 6,411,030 |
| Oct 28, 2024 | $84.17 | $85.42 | $82.14 | $82.18 | -1.83% | 5,762,458 |
| Oct 21, 2024 | $90.32 | $90.71 | $79.72 | $83.71 | -7.46% | 7,827,571 |
| Oct 14, 2024 | $89.20 | $91.98 | $88.83 | $90.46 | +1.41% | 5,644,972 |
| Oct 7, 2024 | $87.32 | $89.51 | $85.24 | $89.20 | +2.15% | 4,337,963 |
| Sep 30, 2024 | $85.91 | $87.42 | $84.07 | $87.32 | +1.43% | 4,126,665 |
| Sep 23, 2024 | $86.03 | $87.11 | $84.83 | $86.09 | +0.56% | 4,737,271 |
| Sep 16, 2024 | $82.62 | $85.74 | $81.37 | $85.61 | +5.28% | 6,245,096 |
| Sep 9, 2024 | $77.99 | $81.42 | $77.26 | $81.32 | +4.89% | 7,231,683 |
| Sep 3, 2024 | $80.94 | $82.09 | $77.40 | $77.53 | -4.78% | 4,639,143 |
| Aug 26, 2024 | $79.67 | $81.51 | $79.24 | $81.42 | +2.44% | 4,482,847 |
| Aug 19, 2024 | $77.52 | $79.80 | $76.82 | $79.48 | +2.50% | 4,156,266 |
| Aug 12, 2024 | $74.89 | $77.73 | $74.25 | $77.54 | +3.69% | 7,510,016 |
| Aug 5, 2024 | $74.53 | $75.17 | $72.21 | $74.78 | -0.84% | 7,356,104 |
| Jul 29, 2024 | $81.61 | $83.01 | $74.85 | $75.41 | -7.51% | 7,773,106 |
| Jul 22, 2024 | $84.87 | $85.77 | $80.56 | $81.53 | -3.75% | 6,117,052 |
| Jul 15, 2024 | $84.93 | $88.26 | $84.51 | $84.71 | -0.26% | 6,265,274 |
| Jul 8, 2024 | $78.76 | $85.20 | $78.28 | $84.93 | +8.37% | 5,872,734 |
| Jul 1, 2024 | $78.83 | $80.32 | $77.82 | $78.37 | -0.10% | 5,009,394 |
| Jun 24, 2024 | $79.98 | $81.44 | $78.12 | $78.45 | -1.95% | 6,193,333 |
| Jun 17, 2024 | $76.61 | $80.42 | $76.34 | $80.01 | +4.37% | 5,225,658 |
| Jun 10, 2024 | $78.89 | $79.37 | $75.96 | $76.66 | -3.29% | 4,559,575 |
| Jun 3, 2024 | $81.75 | $81.75 | $78.74 | $79.27 | -3.38% | 5,221,450 |
| May 28, 2024 | $82.14 | $82.35 | $79.81 | $82.04 | -0.22% | 4,263,674 |
| May 20, 2024 | $85.13 | $85.13 | $81.31 | $82.22 | -3.42% | 3,954,242 |
| May 13, 2024 | $84.26 | $85.37 | $83.85 | $85.13 | +1.39% | 3,877,272 |
| May 6, 2024 | $81.90 | $84.16 | $81.73 | $83.96 | +3.39% | 4,891,474 |
| Apr 29, 2024 | $79.15 | $81.47 | $78.90 | $81.21 | +2.64% | 5,218,584 |
| Apr 22, 2024 | $80.68 | $82.31 | $77.26 | $79.12 | -1.64% | 4,979,733 |
| Apr 15, 2024 | $80.44 | $81.00 | $77.83 | $80.44 | +0.78% | 4,476,208 |
| Apr 8, 2024 | $84.50 | $85.25 | $79.55 | $79.82 | -5.55% | 4,891,218 |
| Apr 1, 2024 | $86.02 | $86.79 | $84.04 | $84.51 | -2.09% | 5,014,921 |
| Mar 25, 2024 | $83.43 | $86.77 | $83.43 | $86.31 | +3.33% | 3,489,960 |
| Mar 18, 2024 | $82.60 | $85.09 | $82.11 | $83.53 | +1.19% | 6,538,461 |
| Mar 11, 2024 | $78.99 | $82.73 | $78.57 | $82.55 | +3.23% | 12,433,358 |
| Mar 4, 2024 | $79.66 | $81.58 | $79.66 | $79.97 | -0.10% | 6,012,066 |
| Feb 26, 2024 | $79.73 | $81.42 | $79.65 | $80.05 | -0.24% | 6,194,760 |
| Feb 20, 2024 | $79.72 | $81.27 | $79.31 | $80.24 | +0.25% | 3,798,235 |
| Feb 12, 2024 | $78.53 | $83.39 | $78.14 | $80.04 | +2.35% | 8,498,588 |
| Feb 5, 2024 | $77.14 | $78.92 | $76.47 | $78.20 | +0.23% | 4,678,766 |
| Jan 29, 2024 | $80.23 | $80.89 | $75.65 | $78.02 | -3.09% | 4,444,271 |
| Jan 22, 2024 | $78.68 | $80.68 | $78.56 | $80.51 | +2.80% | 3,530,880 |
| Jan 16, 2024 | $78.27 | $78.50 | $76.63 | $78.32 | -0.55% | 3,633,911 |
| Jan 8, 2024 | $80.50 | $80.84 | $77.74 | $78.75 | -2.56% | 3,773,715 |
| Jan 2, 2024 | $78.39 | $81.10 | $78.16 | $80.82 | +2.73% | 5,223,747 |
| Dec 26, 2023 | $78.81 | $79.65 | $78.48 | $78.67 | -0.29% | 2,813,845 |
| Dec 18, 2023 | $78.97 | $80.00 | $77.75 | $78.90 | +0.57% | 5,760,580 |
| Dec 11, 2023 | $75.23 | $80.25 | $75.23 | $78.45 | +4.39% | 6,828,803 |
| Dec 4, 2023 | $74.11 | $75.91 | $73.98 | $75.15 | +0.83% | 5,164,634 |
| Nov 27, 2023 | $72.23 | $75.06 | $71.39 | $74.53 | +2.59% | 8,852,678 |
| Nov 20, 2023 | $72.11 | $72.89 | $71.39 | $72.65 | +0.15% | 3,542,881 |
| Nov 13, 2023 | $69.14 | $72.81 | $68.97 | $72.54 | +4.27% | 6,114,731 |
| Nov 6, 2023 | $71.68 | $71.68 | $68.69 | $69.57 | -2.96% | 5,069,487 |
| Oct 30, 2023 | $68.24 | $72.32 | $66.71 | $71.69 | +5.94% | 11,980,336 |
| Oct 23, 2023 | $67.73 | $73.20 | $66.21 | $67.67 | -0.59% | 9,010,467 |
| Oct 16, 2023 | $70.41 | $72.92 | $67.59 | $68.07 | -2.42% | 4,832,282 |
| Oct 9, 2023 | $69.09 | $70.98 | $68.82 | $69.76 | -0.19% | 4,114,762 |
| Oct 2, 2023 | $71.84 | $71.84 | $67.12 | $69.89 | -3.02% | 6,630,229 |
| Sep 25, 2023 | $74.19 | $75.00 | $71.59 | $72.07 | -3.27% | 4,779,783 |
| Sep 18, 2023 | $77.10 | $78.09 | $74.50 | $74.51 | -3.17% | 3,442,554 |
| Sep 11, 2023 | $75.75 | $77.45 | $74.87 | $76.95 | +2.08% | 6,025,066 |
| Sep 5, 2023 | $78.06 | $78.33 | $74.49 | $75.38 | -3.89% | 4,429,160 |
| Aug 28, 2023 | $76.43 | $78.69 | $76.00 | $78.43 | +2.75% | 4,208,841 |
| Aug 21, 2023 | $76.83 | $77.32 | $74.44 | $76.33 | -0.18% | 2,876,910 |
| Aug 14, 2023 | $77.69 | $77.81 | $76.07 | $76.47 | -1.92% | 4,506,958 |
| Aug 7, 2023 | $79.05 | $79.97 | $76.90 | $77.97 | -0.76% | 4,040,061 |
| Jul 31, 2023 | $79.63 | $80.48 | $77.50 | $78.57 | -1.17% | 5,646,067 |
| Jul 24, 2023 | $83.39 | $84.65 | $77.27 | $79.50 | -4.97% | 7,072,764 |
| Jul 17, 2023 | $78.69 | $84.14 | $78.48 | $83.66 | +5.71% | 5,306,805 |
| Jul 10, 2023 | $76.39 | $80.09 | $76.09 | $79.14 | +3.29% | 5,712,977 |
| Jul 3, 2023 | $75.86 | $77.44 | $74.11 | $76.62 | +1.03% | 4,152,456 |
| Jun 26, 2023 | $72.19 | $76.66 | $72.19 | $75.84 | +4.75% | 4,225,613 |
| Jun 20, 2023 | $73.73 | $73.96 | $71.93 | $72.40 | -3.18% | 5,570,477 |
| Jun 12, 2023 | $71.03 | $75.29 | $70.86 | $74.78 | +4.75% | 7,466,556 |
| Jun 5, 2023 | $69.39 | $71.66 | $67.88 | $71.39 | +2.76% | 5,012,369 |
| May 30, 2023 | $68.15 | $69.86 | $65.17 | $69.47 | +1.91% | 7,852,188 |
| May 22, 2023 | $69.59 | $71.33 | $67.38 | $68.17 | -1.80% | 5,782,663 |
| May 15, 2023 | $67.77 | $70.36 | $67.11 | $69.42 | +2.86% | 5,463,510 |
| May 8, 2023 | $72.28 | $72.60 | $67.03 | $67.49 | -5.62% | 7,028,256 |
| May 1, 2023 | $73.46 | $74.93 | $66.79 | $71.51 | -4.26% | 8,192,166 |
| Apr 24, 2023 | $75.27 | $75.89 | $70.00 | $74.69 | -0.61% | 6,560,223 |
| Apr 17, 2023 | $75.57 | $77.49 | $74.22 | $75.15 | -0.98% | 12,509,262 |
| Apr 10, 2023 | $73.55 | $76.35 | $73.25 | $75.89 | +3.36% | 5,730,014 |
| Apr 3, 2023 | $74.37 | $74.72 | $71.05 | $73.42 | -1.21% | 7,589,781 |
| Mar 27, 2023 | $73.33 | $74.96 | $71.52 | $74.32 | +3.81% | 6,710,199 |
| Mar 20, 2023 | $70.52 | $75.66 | $68.94 | $71.59 | +2.29% | 12,363,777 |
| Mar 13, 2023 | $73.90 | $75.14 | $67.87 | $69.99 | -9.12% | 26,582,783 |
| Mar 6, 2023 | $87.18 | $87.35 | $76.13 | $77.01 | -12.05% | 8,713,811 |
| Feb 27, 2023 | $89.48 | $91.57 | $82.10 | $87.56 | -1.50% | 11,128,515 |
| Feb 21, 2023 | $90.27 | $90.79 | $87.30 | $88.89 | -2.35% | 3,997,664 |
| Feb 13, 2023 | $90.39 | $93.15 | $90.17 | $91.03 | +0.72% | 4,655,529 |
| Feb 6, 2023 | $91.71 | $93.87 | $88.97 | $90.38 | -2.09% | 6,817,957 |
| Jan 30, 2023 | $92.46 | $93.73 | $87.04 | $92.31 | -0.80% | 13,024,878 |
| Jan 23, 2023 | $88.02 | $93.36 | $88.02 | $93.05 | +5.79% | 6,007,129 |
| Jan 17, 2023 | $89.53 | $89.95 | $85.98 | $87.96 | -1.52% | 5,551,029 |
| Jan 9, 2023 | $87.56 | $90.74 | $86.20 | $89.32 | +2.13% | 7,255,528 |
| Jan 3, 2023 | $84.25 | $87.63 | $83.30 | $87.46 | +4.22% | 6,836,462 |
| Dec 27, 2022 | $85.88 | $86.41 | $83.30 | $83.92 | -1.92% | 3,789,018 |
| Dec 19, 2022 | $84.96 | $86.94 | $83.68 | $85.56 | +0.75% | 5,683,918 |
| Dec 12, 2022 | $88.47 | $92.40 | $83.51 | $84.92 | -3.58% | 11,534,848 |
| Dec 5, 2022 | $91.28 | $91.69 | $87.94 | $88.07 | -4.46% | 7,757,527 |
| Nov 28, 2022 | $91.54 | $92.49 | $87.64 | $92.18 | -0.31% | 10,990,030 |
| Nov 21, 2022 | $90.79 | $92.49 | $89.72 | $92.47 | +1.73% | 3,546,369 |
| Nov 14, 2022 | $94.30 | $95.40 | $88.50 | $90.90 | -4.32% | 8,588,756 |
| Nov 7, 2022 | $90.00 | $96.17 | $88.95 | $95.00 | +5.70% | 7,374,208 |
| Oct 31, 2022 | $86.50 | $89.90 | $85.19 | $89.88 | +2.12% | 9,197,828 |
| Oct 24, 2022 | $78.91 | $88.31 | $78.80 | $88.01 | +11.63% | 11,156,810 |
| Oct 17, 2022 | $78.03 | $80.27 | $76.55 | $78.84 | +2.91% | 13,161,440 |
| Oct 10, 2022 | $76.26 | $79.95 | $74.09 | $76.61 | +0.75% | 9,196,590 |
| Oct 3, 2022 | $73.07 | $79.13 | $71.83 | $76.04 | +5.39% | 8,365,647 |
| Sep 26, 2022 | $71.87 | $73.57 | $70.61 | $72.15 | -0.36% | 7,789,589 |
| Sep 19, 2022 | $75.99 | $78.13 | $71.22 | $72.41 | -5.97% | 8,074,957 |
| Sep 12, 2022 | $78.62 | $79.80 | $75.83 | $77.01 | -1.63% | 11,759,073 |
| Sep 6, 2022 | $74.61 | $78.53 | $73.16 | $78.29 | +5.17% | 9,258,536 |
| Aug 29, 2022 | $76.09 | $76.44 | $73.29 | $74.44 | -2.83% | 7,769,547 |
| Aug 22, 2022 | $76.83 | $79.22 | $75.57 | $76.61 | -1.97% | 7,207,408 |
| Aug 15, 2022 | $78.88 | $79.99 | $77.79 | $78.15 | -1.71% | 8,471,581 |
| Aug 8, 2022 | $68.71 | $79.54 | $68.54 | $79.51 | +16.55% | 9,838,977 |
| Aug 1, 2022 | $66.47 | $68.93 | $65.69 | $68.22 | +1.91% | 5,479,280 |
| Jul 25, 2022 | $64.54 | $67.32 | $63.48 | $66.94 | +4.74% | 5,844,334 |
| Jul 18, 2022 | $63.61 | $65.27 | $62.19 | $63.91 | +1.95% | 5,620,824 |
| Jul 11, 2022 | $66.17 | $67.04 | $61.05 | $62.69 | -6.32% | 7,707,486 |
| Jul 5, 2022 | $66.80 | $67.84 | $64.76 | $66.92 | -1.25% | 5,414,743 |
| Jun 27, 2022 | $65.21 | $69.55 | $65.21 | $67.77 | -1.14% | 6,745,235 |
| Jun 21, 2022 | $65.16 | $68.65 | $64.08 | $68.55 | +7.34% | 6,747,132 |
| Jun 13, 2022 | $64.68 | $66.01 | $61.98 | $63.86 | -3.72% | 11,989,468 |
| Jun 6, 2022 | $71.41 | $72.36 | $66.30 | $66.33 | -6.42% | 6,056,646 |
| May 31, 2022 | $72.46 | $73.57 | $70.06 | $70.88 | -2.82% | 6,653,958 |
| May 23, 2022 | $70.39 | $72.96 | $68.05 | $72.94 | +5.34% | 8,339,556 |
| May 16, 2022 | $70.23 | $73.20 | $67.76 | $69.24 | -1.11% | 13,248,502 |
| May 9, 2022 | $69.62 | $70.73 | $65.98 | $70.02 | -0.34% | 8,798,987 |
| May 2, 2022 | $68.22 | $73.52 | $67.36 | $70.26 | +3.11% | 12,126,337 |
| Apr 25, 2022 | $71.94 | $72.08 | $67.91 | $68.14 | -5.81% | 9,561,297 |
| Apr 18, 2022 | $73.64 | $77.22 | $72.23 | $72.34 | -2.18% | 5,828,295 |
| Apr 11, 2022 | $74.42 | $74.92 | $72.51 | $73.95 | +0.45% | 4,507,905 |
| Apr 4, 2022 | $73.51 | $75.01 | $71.45 | $73.62 | -0.37% | 7,643,970 |
| Mar 28, 2022 | $73.71 | $75.26 | $72.72 | $73.89 | +0.39% | 8,405,310 |
| Mar 21, 2022 | $70.77 | $73.62 | $69.32 | $73.60 | +5.10% | 9,852,686 |
| Mar 14, 2022 | $66.15 | $70.18 | $66.00 | $70.03 | +7.64% | 11,626,966 |
| Mar 7, 2022 | $66.23 | $67.25 | $64.35 | $65.06 | -2.98% | 7,288,064 |
| Feb 28, 2022 | $69.73 | $71.21 | $66.33 | $67.06 | -6.46% | 11,102,131 |
| Feb 22, 2022 | $71.80 | $72.51 | $66.18 | $71.69 | -1.09% | 9,101,901 |
| Feb 14, 2022 | $76.17 | $76.59 | $72.35 | $72.48 | -4.68% | 9,183,064 |
| Feb 7, 2022 | $74.94 | $80.36 | $74.85 | $76.04 | +1.70% | 10,964,014 |
| Jan 31, 2022 | $72.49 | $75.61 | $70.75 | $74.77 | +3.70% | 7,792,378 |
| Jan 24, 2022 | $70.65 | $75.50 | $68.49 | $72.10 | +0.14% | 7,125,747 |
| Jan 18, 2022 | $76.69 | $76.83 | $71.66 | $72.00 | -6.27% | 5,608,580 |
| Jan 10, 2022 | $76.79 | $77.68 | $74.96 | $76.82 | +0.73% | 4,913,784 |
| Jan 3, 2022 | $72.63 | $76.74 | $72.46 | $76.26 | +5.43% | 6,737,655 |
| Dec 27, 2021 | $71.48 | $73.55 | $71.18 | $72.33 | +1.05% | 3,232,412 |
| Dec 20, 2021 | $70.13 | $72.00 | $65.94 | $71.58 | -0.08% | 7,699,360 |
| Dec 13, 2021 | $72.00 | $73.91 | $71.07 | $71.64 | -0.49% | 11,074,510 |
| Dec 6, 2021 | $70.18 | $72.32 | $69.61 | $71.99 | +4.06% | 7,838,283 |
| Nov 29, 2021 | $72.06 | $72.15 | $67.72 | $69.18 | -2.44% | 11,748,510 |
| Nov 22, 2021 | $71.12 | $74.30 | $69.90 | $70.91 | +0.06% | 9,235,902 |
| Nov 15, 2021 | $70.30 | $72.93 | $69.52 | $70.87 | +1.84% | 10,305,408 |
| Nov 8, 2021 | $69.14 | $69.83 | $67.77 | $69.59 | +0.93% | 3,174,392 |
| Nov 1, 2021 | $67.54 | $70.34 | $67.37 | $68.95 | +2.77% | 5,694,364 |
| Oct 25, 2021 | $69.56 | $70.13 | $65.92 | $67.09 | -3.38% | 6,539,196 |
| Oct 18, 2021 | $68.27 | $69.96 | $68.07 | $69.44 | +1.15% | 4,834,148 |
| Oct 11, 2021 | $69.24 | $69.78 | $65.71 | $68.65 | -0.39% | 5,026,608 |
| Oct 4, 2021 | $65.46 | $69.37 | $64.94 | $68.92 | +5.01% | 6,931,053 |
| Sep 27, 2021 | $65.11 | $67.09 | $64.01 | $65.63 | +1.83% | 5,514,417 |
| Sep 20, 2021 | $63.48 | $65.41 | $60.97 | $64.45 | -1.09% | 5,796,094 |
| Sep 13, 2021 | $65.71 | $66.63 | $64.66 | $65.16 | +0.45% | 6,615,216 |
| Sep 7, 2021 | $66.04 | $66.40 | $64.58 | $64.87 | -1.71% | 3,721,518 |
| Aug 30, 2021 | $67.43 | $68.27 | $65.52 | $66.00 | -3.11% | 4,364,964 |
| Aug 23, 2021 | $65.43 | $68.40 | $65.33 | $68.12 | +4.75% | 3,975,235 |
| Aug 16, 2021 | $66.42 | $67.01 | $64.11 | $65.03 | -2.85% | 4,587,615 |
| Aug 9, 2021 | $64.86 | $67.51 | $64.26 | $66.94 | +3.21% | 3,810,481 |
| Aug 2, 2021 | $62.45 | $65.22 | $60.61 | $64.86 | +4.39% | 6,531,961 |
| Jul 26, 2021 | $62.17 | $63.86 | $61.32 | $62.13 | -0.10% | 6,812,385 |
| Jul 19, 2021 | $59.58 | $63.87 | $58.66 | $62.19 | +1.97% | 6,208,625 |
| Jul 12, 2021 | $61.83 | $62.72 | $60.53 | $60.99 | -1.61% | 5,590,433 |
| Jul 6, 2021 | $64.49 | $64.55 | $59.55 | $61.99 | -2.02% | 4,862,150 |
| Jun 28, 2021 | $64.35 | $64.43 | $62.69 | $63.27 | -1.69% | 5,416,016 |
| Jun 21, 2021 | $60.45 | $64.77 | $60.35 | $64.36 | +7.73% | 6,421,078 |
| Jun 14, 2021 | $64.87 | $65.08 | $59.69 | $59.74 | -7.91% | 6,562,602 |
| Jun 7, 2021 | $66.17 | $66.22 | $64.34 | $64.87 | -1.62% | 3,815,765 |
| Jun 1, 2021 | $66.11 | $66.85 | $64.72 | $65.94 | +0.84% | 5,038,184 |
| May 24, 2021 | $65.86 | $66.44 | $63.90 | $65.39 | -0.41% | 9,564,366 |
| May 17, 2021 | $66.40 | $67.02 | $63.63 | $65.66 | -1.75% | 6,293,082 |
| May 10, 2021 | $67.12 | $67.97 | $63.04 | $66.83 | +0.26% | 6,595,183 |
| May 3, 2021 | $64.71 | $66.71 | $63.52 | $66.66 | +4.37% | 6,562,969 |
| Apr 26, 2021 | $62.91 | $64.88 | $62.24 | $63.87 | +1.85% | 7,030,316 |
| Apr 19, 2021 | $63.48 | $63.71 | $61.00 | $62.71 | -0.81% | 10,226,047 |
| Apr 12, 2021 | $62.05 | $64.15 | $61.79 | $63.22 | +2.03% | 5,792,892 |
| Apr 5, 2021 | $61.64 | $62.31 | $61.05 | $61.96 | +1.81% | 6,176,374 |
| Mar 29, 2021 | $59.52 | $60.96 | $59.18 | $60.86 | +0.38% | 8,243,183 |
| Mar 22, 2021 | $59.87 | $61.09 | $57.47 | $60.63 | +0.40% | 8,717,900 |
| Mar 15, 2021 | $61.30 | $61.88 | $59.24 | $60.39 | -1.88% | 13,028,068 |
| Mar 8, 2021 | $59.43 | $61.95 | $58.83 | $61.55 | +4.89% | 7,006,216 |
| Mar 1, 2021 | $57.75 | $59.04 | $55.27 | $58.68 | +3.71% | 8,665,786 |
| Feb 22, 2021 | $58.00 | $61.57 | $55.57 | $56.58 | +2.69% | 13,663,298 |
| Feb 16, 2021 | $54.58 | $55.23 | $52.86 | $55.10 | +1.79% | 6,352,791 |
| Feb 8, 2021 | $52.78 | $54.84 | $52.78 | $54.13 | +2.89% | 5,784,785 |
| Feb 1, 2021 | $49.66 | $53.30 | $49.17 | $52.61 | +6.78% | 6,856,942 |
| Jan 25, 2021 | $52.47 | $53.57 | $48.88 | $49.27 | -7.84% | 8,729,917 |
| Jan 19, 2021 | $53.46 | $54.76 | $52.55 | $53.46 | +0.28% | 5,207,452 |
| Jan 11, 2021 | $51.19 | $54.03 | $51.00 | $53.31 | +2.80% | 5,609,615 |
| Jan 4, 2021 | $49.65 | $52.43 | $47.52 | $51.86 | +4.54% | 7,733,805 |
| Dec 28, 2020 | $48.67 | $49.67 | $48.33 | $49.61 | +2.33% | 3,199,830 |
| Dec 21, 2020 | $48.19 | $48.95 | $46.81 | $48.48 | +1.11% | 4,575,391 |
| Dec 14, 2020 | $49.69 | $49.98 | $47.37 | $47.95 | -1.68% | 11,752,094 |
| Dec 7, 2020 | $51.65 | $51.70 | $48.37 | $48.77 | -6.71% | 7,920,639 |
| Nov 30, 2020 | $51.16 | $52.70 | $49.07 | $52.28 | +1.71% | 8,900,128 |
| Nov 23, 2020 | $49.67 | $52.67 | $49.46 | $51.40 | +4.90% | 4,439,042 |
| Nov 16, 2020 | $48.00 | $50.20 | $47.26 | $49.00 | +5.83% | 6,947,452 |
| Nov 9, 2020 | $44.54 | $48.96 | $43.97 | $46.30 | +11.92% | 11,270,549 |
| Nov 2, 2020 | $40.07 | $43.49 | $39.11 | $41.37 | +5.48% | 9,141,559 |
| Oct 26, 2020 | $42.84 | $42.92 | $37.50 | $39.22 | -9.88% | 9,602,114 |
| Oct 19, 2020 | $41.30 | $43.99 | $40.80 | $43.52 | +5.63% | 5,058,893 |
| Oct 12, 2020 | $42.68 | $43.00 | $40.51 | $41.20 | -2.99% | 4,927,205 |
| Oct 5, 2020 | $41.52 | $43.93 | $41.50 | $42.47 | +3.46% | 5,519,651 |
| Sep 28, 2020 | $39.57 | $41.34 | $39.18 | $41.05 | +6.26% | 6,855,740 |
| Sep 21, 2020 | $38.96 | $39.82 | $37.03 | $38.63 | -3.81% | 6,257,049 |
| Sep 14, 2020 | $41.44 | $41.99 | $39.93 | $40.16 | -2.22% | 7,034,787 |
| Sep 8, 2020 | $43.04 | $43.35 | $40.47 | $41.07 | -5.41% | 5,275,311 |
| Aug 31, 2020 | $43.80 | $44.53 | $41.54 | $43.42 | -2.05% | 6,944,551 |
| Aug 24, 2020 | $43.15 | $45.43 | $42.93 | $44.33 | +4.05% | 4,414,432 |
| Aug 17, 2020 | $45.22 | $45.30 | $42.33 | $42.61 | -5.78% | 4,217,227 |
| Aug 10, 2020 | $44.72 | $47.40 | $44.43 | $45.22 | +2.03% | 6,032,052 |
| Aug 3, 2020 | $42.76 | $44.99 | $42.19 | $44.32 | +4.45% | 8,237,754 |
| Jul 27, 2020 | $44.43 | $47.00 | $41.53 | $42.43 | -5.23% | 12,337,561 |
| Jul 20, 2020 | $43.85 | $45.38 | $43.56 | $44.77 | +0.58% | 5,366,780 |
| Jul 13, 2020 | $42.40 | $45.32 | $41.41 | $44.51 | +6.25% | 6,750,493 |
| Jul 6, 2020 | $42.02 | $43.27 | $39.73 | $41.89 | +2.70% | 7,644,274 |
| Jun 29, 2020 | $40.01 | $42.39 | $39.20 | $40.79 | +4.22% | 6,523,025 |
| Jun 22, 2020 | $41.99 | $42.49 | $38.66 | $39.14 | -7.19% | 9,636,363 |
| Jun 15, 2020 | $39.82 | $45.40 | $39.60 | $42.17 | +0.69% | 10,363,795 |
| Jun 8, 2020 | $48.00 | $49.34 | $39.93 | $41.88 | -10.99% | 9,540,339 |
| Jun 1, 2020 | $38.62 | $48.41 | $37.95 | $47.05 | +21.83% | 8,710,276 |
| May 26, 2020 | $38.74 | $41.79 | $38.06 | $38.62 | +4.58% | 8,392,212 |
| May 18, 2020 | $35.62 | $37.20 | $35.27 | $36.93 | +9.10% | 6,530,823 |
| May 11, 2020 | $37.22 | $37.53 | $30.74 | $33.85 | -11.41% | 7,686,947 |
| May 4, 2020 | $34.34 | $38.31 | $33.71 | $38.21 | +8.86% | 9,803,481 |
| Apr 27, 2020 | $30.31 | $36.80 | $30.26 | $35.10 | +17.08% | 15,430,159 |
| Apr 20, 2020 | $29.60 | $30.51 | $28.11 | $29.98 | -1.82% | 8,268,095 |
| Apr 13, 2020 | $32.71 | $32.75 | $28.40 | $30.54 | -6.33% | 9,706,057 |
| Apr 6, 2020 | $28.36 | $34.50 | $27.57 | $32.60 | +23.44% | 10,342,200 |
| Mar 30, 2020 | $32.20 | $33.44 | $25.80 | $26.41 | -18.99% | 10,994,089 |
| Mar 23, 2020 | $25.31 | $34.86 | $23.31 | $32.60 | +26.95% | 12,377,743 |
| Mar 16, 2020 | $29.51 | $32.69 | $25.14 | $25.68 | -27.76% | 14,715,074 |
| Mar 9, 2020 | $38.42 | $40.26 | $30.86 | $35.55 | -15.92% | 18,816,247 |
| Mar 2, 2020 | $44.60 | $47.63 | $41.21 | $42.28 | -4.75% | 12,298,832 |
| Feb 24, 2020 | $52.76 | $53.44 | $43.10 | $44.39 | -18.42% | 9,100,616 |
| Feb 18, 2020 | $56.02 | $56.65 | $54.37 | $54.41 | -3.46% | 4,105,767 |
| Feb 10, 2020 | $55.35 | $57.00 | $55.24 | $56.36 | +1.39% | 4,143,135 |
| Feb 3, 2020 | $53.51 | $56.56 | $53.35 | $55.59 | +4.99% | 4,819,793 |
| Jan 27, 2020 | $53.10 | $55.90 | $52.80 | $52.95 | -2.59% | 8,015,474 |
| Jan 21, 2020 | $56.62 | $56.81 | $54.00 | $54.36 | -4.77% | 4,883,582 |
| Jan 13, 2020 | $55.84 | $57.16 | $55.04 | $57.08 | +2.48% | 8,003,363 |
| Jan 6, 2020 | $54.36 | $56.48 | $54.19 | $55.70 | +1.44% | 4,964,270 |
| Dec 30, 2019 | $54.95 | $55.89 | $54.23 | $54.91 | +0.27% | 3,240,156 |
| Dec 23, 2019 | $55.03 | $55.14 | $54.47 | $54.76 | -0.53% | 2,086,096 |
| Dec 16, 2019 | $54.71 | $55.88 | $54.24 | $55.05 | +1.40% | 6,780,735 |
| Dec 9, 2019 | $53.52 | $55.14 | $52.74 | $54.29 | +1.17% | 4,968,629 |
| Dec 2, 2019 | $54.63 | $55.05 | $52.17 | $53.66 | -2.61% | 4,841,078 |
| Nov 25, 2019 | $54.58 | $55.41 | $54.25 | $55.10 | +0.88% | 3,055,066 |
| Nov 18, 2019 | $54.33 | $55.23 | $53.63 | $54.62 | 0.00% | 3,731,256 |
| Nov 11, 2019 | $54.74 | $56.09 | $54.21 | $54.62 | -1.23% | 4,305,791 |
| Nov 4, 2019 | $55.17 | $57.03 | $54.45 | $55.30 | +1.37% | 6,239,728 |
| Oct 28, 2019 | $54.70 | $55.70 | $53.06 | $54.55 | +0.07% | 5,219,048 |
| Oct 21, 2019 | $56.43 | $57.73 | $53.00 | $54.51 | -2.66% | 5,333,936 |
| Oct 14, 2019 | $54.76 | $56.23 | $54.59 | $56.00 | +1.17% | 3,449,414 |
| Oct 7, 2019 | $54.62 | $56.11 | $52.34 | $55.35 | +1.10% | 4,699,168 |
| Sep 30, 2019 | $57.43 | $57.72 | $52.37 | $54.75 | -4.57% | 4,864,288 |
| Sep 23, 2019 | $55.84 | $57.45 | $55.71 | $57.37 | +1.43% | 4,021,206 |
| Sep 16, 2019 | $57.44 | $57.72 | $56.41 | $56.56 | -2.20% | 5,428,101 |
| Sep 9, 2019 | $54.91 | $58.28 | $54.68 | $57.83 | +6.11% | 5,695,452 |
| Sep 3, 2019 | $52.95 | $54.72 | $52.03 | $54.50 | +2.41% | 4,490,197 |
| Aug 26, 2019 | $52.90 | $53.98 | $51.96 | $53.22 | +1.74% | 5,203,208 |
| Aug 19, 2019 | $54.41 | $54.49 | $51.99 | $52.31 | -1.84% | 4,722,007 |
| Aug 12, 2019 | $54.41 | $54.90 | $52.05 | $53.29 | -3.09% | 6,660,777 |
| Aug 5, 2019 | $53.87 | $55.73 | $52.48 | $54.99 | -0.54% | 6,605,614 |
| Jul 29, 2019 | $60.54 | $60.58 | $54.53 | $55.29 | -8.88% | 8,518,501 |
| Jul 22, 2019 | $59.25 | $60.81 | $58.73 | $60.68 | +2.21% | 6,821,701 |
| Jul 15, 2019 | $59.07 | $60.22 | $58.03 | $59.37 | +0.42% | 5,834,370 |
| Jul 8, 2019 | $58.29 | $59.21 | $57.75 | $59.12 | +0.53% | 4,749,230 |
| Jul 1, 2019 | $58.54 | $59.21 | $57.31 | $58.81 | +1.54% | 4,383,569 |
| Jun 24, 2019 | $57.61 | $58.11 | $56.07 | $57.92 | +0.50% | 5,940,466 |
| Jun 17, 2019 | $55.89 | $58.56 | $54.78 | $57.63 | +3.08% | 6,643,107 |
| Jun 10, 2019 | $55.72 | $56.37 | $54.14 | $55.91 | +0.98% | 5,711,179 |
| Jun 3, 2019 | $51.50 | $55.66 | $51.36 | $55.37 | +7.37% | 6,373,744 |
| May 28, 2019 | $54.17 | $54.67 | $51.42 | $51.57 | -4.89% | 8,228,759 |
| May 20, 2019 | $54.34 | $55.49 | $53.00 | $54.22 | -0.97% | 5,993,351 |
| May 13, 2019 | $55.22 | $56.18 | $53.90 | $54.75 | -3.06% | 5,627,553 |
| May 6, 2019 | $56.54 | $57.50 | $54.85 | $56.48 | -1.91% | 4,783,176 |
| Apr 29, 2019 | $57.51 | $57.94 | $56.04 | $57.58 | +0.35% | 6,768,752 |
| Apr 22, 2019 | $55.03 | $57.47 | $54.61 | $57.38 | +3.91% | 6,918,855 |
| Apr 15, 2019 | $54.84 | $55.92 | $54.14 | $55.22 | +0.64% | 5,423,533 |
| Apr 8, 2019 | $53.10 | $55.06 | $51.60 | $54.87 | +3.16% | 5,950,454 |
| Apr 1, 2019 | $50.74 | $53.52 | $50.68 | $53.19 | +5.98% | 6,456,662 |
| Mar 25, 2019 | $49.50 | $50.61 | $48.84 | $50.19 | +1.50% | 6,548,415 |
| Mar 18, 2019 | $52.42 | $53.24 | $49.08 | $49.45 | -5.21% | 9,723,280 |
| Mar 11, 2019 | $50.19 | $52.43 | $49.91 | $52.17 | +4.53% | 16,609,452 |
| Mar 4, 2019 | $51.44 | $52.08 | $49.05 | $49.91 | -2.90% | 8,016,168 |
| Feb 25, 2019 | $53.23 | $53.48 | $51.24 | $51.40 | -2.78% | 8,221,511 |
| Feb 19, 2019 | $50.60 | $53.12 | $50.21 | $52.87 | +4.10% | 6,511,279 |
| Feb 11, 2019 | $48.06 | $50.80 | $47.60 | $50.79 | +6.19% | 7,990,000 |
| Feb 4, 2019 | $49.54 | $49.76 | $46.56 | $47.83 | -3.59% | 8,656,166 |
| Jan 28, 2019 | $49.74 | $50.43 | $46.75 | $49.61 | -0.94% | 13,526,766 |
| Jan 22, 2019 | $49.75 | $50.30 | $48.38 | $50.08 | -0.04% | 6,079,005 |
| Jan 14, 2019 | $45.59 | $50.25 | $45.52 | $50.10 | +8.87% | 8,192,897 |
| Jan 7, 2019 | $45.06 | $46.17 | $44.34 | $46.02 | +1.59% | 8,443,719 |
| Dec 31, 2018 | $43.68 | $45.39 | $43.25 | $45.30 | +3.99% | 6,429,282 |
| Dec 24, 2018 | $41.36 | $44.50 | $40.42 | $43.56 | +4.71% | 6,331,027 |
| Dec 17, 2018 | $43.51 | $45.05 | $41.60 | $41.60 | -4.63% | 13,470,854 |
| Dec 10, 2018 | $44.25 | $44.36 | $41.95 | $43.62 | -1.76% | 9,967,489 |
| Dec 3, 2018 | $49.82 | $50.03 | $43.77 | $44.40 | -9.98% | 9,283,800 |
| Nov 26, 2018 | $49.01 | $50.45 | $48.58 | $49.32 | +2.09% | 8,605,576 |
| Nov 19, 2018 | $48.34 | $49.63 | $47.66 | $48.31 | +0.15% | 7,774,274 |
| Nov 12, 2018 | $49.18 | $49.88 | $47.43 | $48.24 | -2.15% | 9,225,393 |
| Nov 5, 2018 | $47.55 | $49.99 | $47.55 | $49.30 | +3.66% | 9,526,257 |
| Oct 29, 2018 | $46.55 | $49.42 | $45.20 | $47.56 | +3.44% | 12,669,070 |
| Oct 22, 2018 | $53.71 | $53.99 | $45.85 | $45.98 | -14.15% | 13,579,093 |
| Oct 15, 2018 | $54.97 | $55.77 | $53.20 | $53.56 | -2.87% | 9,718,789 |
| Oct 8, 2018 | $59.99 | $60.93 | $54.14 | $55.14 | -8.10% | 7,510,811 |
| Oct 1, 2018 | $59.00 | $61.12 | $58.10 | $60.00 | +2.41% | 8,397,064 |
| Sep 24, 2018 | $59.43 | $59.74 | $57.73 | $58.59 | -1.60% | 7,710,780 |
| Sep 17, 2018 | $56.95 | $60.15 | $56.70 | $59.54 | +4.57% | 7,180,033 |
| Sep 10, 2018 | $55.28 | $56.97 | $53.93 | $56.94 | +3.41% | 5,135,094 |
| Sep 4, 2018 | $55.06 | $56.20 | $54.69 | $55.06 | -0.24% | 5,996,061 |
| Aug 27, 2018 | $55.83 | $56.80 | $54.79 | $55.19 | -0.58% | 4,473,914 |
| Aug 20, 2018 | $55.53 | $56.87 | $55.16 | $55.51 | -0.38% | 4,481,149 |
| Aug 13, 2018 | $53.92 | $55.87 | $53.44 | $55.72 | +3.22% | 6,142,784 |
| Aug 6, 2018 | $55.86 | $57.36 | $53.55 | $53.98 | -3.30% | 4,876,275 |
| Jul 30, 2018 | $57.81 | $58.83 | $54.93 | $55.82 | -3.33% | 8,890,926 |
| Jul 23, 2018 | $54.20 | $57.84 | $54.00 | $57.74 | +6.87% | 7,116,617 |
| Jul 16, 2018 | $53.13 | $55.76 | $53.13 | $54.03 | +1.64% | 7,666,128 |
| Jul 9, 2018 | $53.72 | $55.29 | $52.75 | $53.16 | -0.86% | 6,553,610 |
| Jul 2, 2018 | $52.95 | $53.93 | $52.39 | $53.62 | +1.27% | 5,240,628 |
| Jun 25, 2018 | $55.40 | $55.40 | $52.31 | $52.95 | -4.87% | 6,642,811 |
| Jun 18, 2018 | $55.90 | $56.33 | $55.34 | $55.66 | -1.31% | 7,411,819 |
| Jun 11, 2018 | $56.95 | $57.86 | $55.12 | $56.40 | -0.70% | 9,511,238 |
| Jun 4, 2018 | $56.51 | $57.26 | $54.89 | $56.80 | +0.62% | 6,138,396 |
| May 29, 2018 | $57.77 | $57.78 | $54.92 | $56.45 | -3.06% | 6,361,574 |
| May 21, 2018 | $58.99 | $60.37 | $57.82 | $58.23 | -0.97% | 6,324,769 |
| May 14, 2018 | $59.07 | $59.99 | $58.52 | $58.80 | -0.39% | 7,256,684 |
| May 7, 2018 | $57.17 | $59.57 | $56.80 | $59.03 | +3.29% | 6,737,024 |
| Apr 30, 2018 | $60.52 | $60.67 | $54.89 | $57.15 | -5.47% | 8,617,962 |
| Apr 23, 2018 | $61.17 | $62.07 | $58.78 | $60.46 | -0.71% | 7,906,494 |
| Apr 16, 2018 | $60.96 | $61.69 | $60.03 | $60.89 | +0.40% | 10,135,701 |
| Apr 9, 2018 | $59.84 | $61.99 | $59.56 | $60.65 | +1.74% | 8,850,075 |
| Apr 2, 2018 | $60.62 | $61.61 | $58.50 | $59.61 | -2.13% | 11,732,697 |
| Mar 26, 2018 | $58.60 | $61.27 | $57.95 | $60.91 | +5.45% | 7,932,964 |
| Mar 19, 2018 | $62.12 | $62.99 | $57.62 | $57.76 | -7.00% | 8,306,261 |
| Mar 12, 2018 | $63.12 | $63.58 | $61.81 | $62.11 | -1.49% | 7,325,293 |
| Mar 5, 2018 | $60.52 | $63.15 | $60.08 | $63.05 | +3.21% | 8,993,999 |
| Feb 26, 2018 | $63.54 | $64.73 | $59.42 | $61.09 | -3.26% | 8,749,853 |
| Feb 20, 2018 | $62.56 | $64.42 | $62.15 | $63.15 | +0.16% | 5,817,390 |
| Feb 12, 2018 | $62.25 | $64.87 | $60.62 | $63.05 | +2.70% | 8,271,051 |
| Feb 5, 2018 | $65.25 | $66.50 | $59.25 | $61.39 | -7.48% | 10,523,680 |
| Jan 29, 2018 | $74.92 | $75.59 | $66.29 | $66.35 | -11.58% | 10,865,759 |
| Jan 22, 2018 | $74.10 | $75.06 | $73.09 | $75.04 | +1.34% | 5,679,293 |
| Jan 16, 2018 | $74.43 | $74.80 | $72.27 | $74.05 | -0.22% | 4,557,886 |
| Jan 8, 2018 | $71.92 | $74.40 | $71.36 | $74.21 | +3.07% | 5,959,873 |
| Jan 2, 2018 | $71.18 | $72.21 | $69.92 | $72.00 | +2.04% | 3,431,301 |
| Dec 26, 2017 | $71.46 | $71.86 | $70.53 | $70.56 | -0.98% | 2,198,089 |
| Dec 18, 2017 | $70.73 | $72.04 | $69.84 | $71.26 | +1.26% | 5,056,803 |
| Dec 11, 2017 | $71.69 | $71.81 | $69.75 | $70.37 | -1.94% | 6,405,370 |
| Dec 4, 2017 | $71.31 | $71.89 | $70.46 | $71.76 | +1.76% | 5,054,868 |
| Nov 27, 2017 | $68.67 | $72.23 | $68.28 | $70.52 | +2.72% | 7,295,682 |
| Nov 20, 2017 | $68.84 | $69.35 | $68.28 | $68.65 | +0.01% | 2,251,362 |
| Nov 13, 2017 | $67.61 | $69.15 | $67.28 | $68.64 | +0.85% | 6,616,217 |
| Nov 6, 2017 | $68.03 | $69.95 | $67.31 | $68.06 | -0.38% | 6,434,107 |
| Oct 30, 2017 | $67.81 | $69.40 | $65.80 | $68.32 | +0.32% | 7,606,872 |
| Oct 23, 2017 | $68.05 | $69.20 | $66.63 | $68.10 | +0.52% | 5,246,241 |
| Oct 16, 2017 | $67.37 | $68.90 | $67.08 | $67.75 | +0.80% | 4,103,901 |
| Oct 9, 2017 | $66.77 | $67.95 | $66.34 | $67.21 | +0.84% | 3,566,315 |
| Oct 2, 2017 | $64.62 | $66.98 | $64.46 | $66.65 | +3.59% | 5,063,460 |
| Sep 25, 2017 | $62.96 | $64.75 | $62.71 | $64.34 | +1.93% | 4,183,211 |
| Sep 18, 2017 | $62.78 | $63.41 | $62.32 | $63.12 | +0.98% | 4,317,988 |
| Sep 11, 2017 | $61.49 | $62.67 | $61.17 | $62.51 | +3.03% | 4,868,571 |
| Sep 5, 2017 | $62.82 | $63.03 | $59.62 | $60.67 | -4.17% | 5,403,686 |
| Aug 28, 2017 | $63.37 | $63.51 | $61.88 | $63.31 | -0.03% | 4,201,183 |
| Aug 21, 2017 | $63.00 | $63.59 | $62.18 | $63.33 | +0.64% | 4,228,090 |
| Aug 14, 2017 | $64.94 | $65.69 | $62.39 | $62.93 | -2.16% | 5,075,843 |
| Aug 7, 2017 | $67.03 | $67.24 | $64.22 | $64.32 | -4.06% | 4,342,797 |
| Jul 31, 2017 | $67.73 | $67.73 | $65.99 | $67.04 | -0.49% | 4,769,677 |
| Jul 24, 2017 | $66.28 | $67.58 | $65.46 | $67.37 | +1.43% | 4,111,707 |
| Jul 17, 2017 | $65.99 | $66.95 | $65.61 | $66.42 | +0.48% | 4,177,955 |
| Jul 10, 2017 | $64.57 | $66.31 | $64.46 | $66.10 | +2.31% | 4,166,550 |
| Jul 3, 2017 | $64.57 | $65.34 | $63.93 | $64.61 | +0.84% | 5,214,087 |
| Jun 26, 2017 | $62.85 | $65.63 | $62.61 | $64.07 | +2.38% | 5,521,108 |
| Jun 19, 2017 | $65.78 | $66.12 | $62.31 | $62.58 | -4.24% | 5,864,147 |
| Jun 12, 2017 | $64.72 | $65.86 | $64.43 | $65.35 | +0.68% | 6,310,452 |
| Jun 5, 2017 | $63.91 | $64.99 | $61.95 | $64.91 | +1.49% | 5,541,390 |
| May 30, 2017 | $62.55 | $64.19 | $62.00 | $63.96 | +1.93% | 4,098,777 |
| May 22, 2017 | $61.23 | $63.12 | $60.91 | $62.75 | +3.16% | 6,156,712 |
| May 15, 2017 | $63.25 | $64.09 | $60.35 | $60.83 | -3.44% | 8,548,243 |
| May 8, 2017 | $64.37 | $64.54 | $62.84 | $63.00 | -2.08% | 5,292,135 |
| May 1, 2017 | $65.67 | $65.67 | $64.13 | $64.34 | -1.21% | 5,958,752 |
| Apr 24, 2017 | $64.35 | $65.56 | $63.68 | $65.13 | +3.69% | 6,322,824 |
| Apr 17, 2017 | $61.82 | $63.23 | $61.48 | $62.81 | +2.11% | 4,296,116 |
| Apr 10, 2017 | $62.64 | $63.07 | $61.38 | $61.51 | -1.69% | 3,045,102 |
| Apr 3, 2017 | $63.30 | $63.70 | $61.75 | $62.57 | -0.86% | 4,959,884 |
| Mar 27, 2017 | $60.60 | $63.61 | $60.18 | $63.11 | +1.51% | 4,737,432 |
| Mar 20, 2017 | $63.34 | $63.66 | $60.27 | $62.17 | -2.00% | 4,884,542 |
| Mar 13, 2017 | $63.52 | $64.65 | $62.74 | $63.44 | -0.16% | 5,718,872 |
| Mar 6, 2017 | $63.12 | $63.92 | $62.78 | $63.54 | -0.05% | 4,762,028 |
| Feb 27, 2017 | $62.68 | $64.31 | $61.98 | $63.57 | +1.31% | 7,233,910 |
| Feb 21, 2017 | $62.24 | $63.12 | $61.99 | $62.75 | +1.01% | 5,283,791 |
| Feb 13, 2017 | $61.13 | $62.89 | $61.07 | $62.12 | +2.07% | 6,416,043 |
| Feb 6, 2017 | $58.87 | $61.05 | $58.87 | $60.86 | +2.42% | 6,399,149 |
| Jan 30, 2017 | $57.86 | $59.44 | $56.12 | $59.42 | +2.45% | 9,935,754 |
| Jan 23, 2017 | $58.10 | $59.77 | $57.27 | $58.00 | -0.41% | 7,805,115 |
| Jan 17, 2017 | $58.36 | $59.67 | $57.95 | $58.24 | -1.34% | 5,231,071 |
| Jan 9, 2017 | $58.45 | $59.63 | $58.01 | $59.03 | +0.29% | 5,236,361 |
| Jan 3, 2017 | $58.61 | $59.31 | $57.96 | $58.86 | +1.73% | 4,935,884 |
| Dec 27, 2016 | $58.44 | $58.93 | $57.62 | $57.86 | -0.94% | 2,694,774 |
| Dec 19, 2016 | $57.91 | $59.28 | $57.40 | $58.41 | +1.06% | 6,009,986 |
| Dec 12, 2016 | $60.29 | $60.39 | $57.74 | $57.80 | -4.15% | 9,392,787 |
| Dec 5, 2016 | $58.48 | $61.34 | $57.79 | $60.30 | +4.36% | 10,683,570 |
| Nov 28, 2016 | $57.71 | $58.74 | $56.86 | $57.78 | -0.94% | 7,637,959 |
| Nov 21, 2016 | $57.85 | $58.52 | $57.27 | $58.33 | +1.16% | 4,989,336 |
| Nov 14, 2016 | $57.91 | $58.85 | $56.64 | $57.66 | – | 8,237,682 |
Seasonality
PFG 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 | 2.9% | 1.2% | -4.0% | 2.2% | -0.1% | 2.8% | 2.7% | -0.1% | 1.4% | -0.9% | 7.3% | -0.9% |
| Months up | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 9 of 9 | 6 of 9 |
| 2026 | 7.4% | 0.7% | -4.7% | 12.0% | 2.7% | 4.8% | 5.5% | -3.1% | 2.4% | -0.3% | ||
| 2025 | 6.5% | 8.0% | -4.4% | -12.1% | 5.0% | 3.0% | -2.0% | 3.4% | 4.0% | 1.4% | 0.9% | 5.0% |
| 2024 | 0.5% | 2.2% | 7.7% | -8.3% | 3.7% | -3.5% | 3.9% | -0.1% | 6.4% | -4.1% | 5.7% | -10.4% |
| 2023 | 10.3% | -3.2% | -16.3% | 0.5% | -11.5% | 15.9% | 5.3% | -2.7% | -6.5% | -6.1% | 10.1% | 6.6% |
| 2022 | 1.0% | -3.3% | 5.0% | -7.2% | 7.0% | -7.6% | 0.2% | 11.7% | -2.7% | 22.1% | 2.5% | -6.4% |
| 2021 | -0.7% | 15.9% | 6.0% | 6.5% | 2.4% | -2.5% | -1.7% | 8.6% | -3.6% | 4.2% | 3.2% | 5.5% |
| 2020 | -3.7% | -15.2% | -29.4% | 16.2% | 7.5% | 7.6% | 2.1% | 0.5% | -4.4% | -2.6% | 27.0% | 0.8% |
| 2019 | 13.4% | 5.1% | -3.7% | 13.9% | -8.9% | 12.3% | 0.2% | -8.3% | 8.5% | -6.6% | 3.2% | 0.8% |
| 2018 | -4.2% | -7.8% | -1.5% | -2.8% | -5.8% | -4.2% | 9.7% | -5.0% | 7.2% | -19.7% | 5.9% | -10.4% |
| 2017 | -1.3% | 9.5% | 1.6% | 3.2% | -3.4% | 2.6% | 4.2% | -5.6% | 2.9% | 2.3% | 7.5% | 0.4% |