Progressive Corp (PGR) stock
PGRNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 15/307% below fair value
$231.28+1.10 (+0.48%)
Close on Oct 30, 2026Market cap $134.46BP/E 11.6Yield 6.01%
Price history
Progressive share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$231.28
+0.48% on the day
52-week range
$189.20 – $239.38
-3.4% from the high
Change over 52 weeks
+11.7%
From $206.97 on Oct 30, 2025
Average volume
2.74M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $228.67 | $235.36 | $223.83 | $231.28 | +1.41% | 9,724,780 |
| Oct 19, 2026 | $216.94 | $230.28 | $215.05 | $228.07 | +4.38% | 11,152,649 |
| Oct 12, 2026 | $219.01 | $223.78 | $201.02 | $218.49 | +0.49% | 18,688,877 |
| Oct 5, 2026 | $210.20 | $220.17 | $208.12 | $217.43 | +3.39% | 11,949,112 |
| Sep 28, 2026 | $205.90 | $211.97 | $204.97 | $210.31 | +2.34% | 14,558,923 |
| Sep 21, 2026 | $214.11 | $215.56 | $200.96 | $205.50 | -3.74% | 19,237,879 |
| Sep 14, 2026 | $219.70 | $222.08 | $212.39 | $213.48 | -1.90% | 15,232,592 |
| Sep 8, 2026 | $216.61 | $219.00 | $212.63 | $217.62 | -0.61% | 6,514,633 |
| Aug 31, 2026 | $218.19 | $225.45 | $216.46 | $218.95 | +0.14% | 10,155,391 |
| Aug 24, 2026 | $220.40 | $224.73 | $215.98 | $218.64 | -0.29% | 6,951,286 |
| Aug 17, 2026 | $208.78 | $223.80 | $203.18 | $219.28 | +4.62% | 16,821,363 |
| Aug 10, 2026 | $212.94 | $215.99 | $207.01 | $209.60 | -2.66% | 11,527,687 |
| Aug 3, 2026 | $212.03 | $215.41 | $205.90 | $215.33 | +1.85% | 9,812,146 |
| Jul 27, 2026 | $212.71 | $223.10 | $210.29 | $211.42 | -1.13% | 12,443,317 |
| Jul 20, 2026 | $207.00 | $214.78 | $203.11 | $213.83 | +2.83% | 13,671,865 |
| Jul 13, 2026 | $232.28 | $235.00 | $203.08 | $207.95 | -9.87% | 22,523,514 |
| Jul 6, 2026 | $232.00 | $239.38 | $228.47 | $230.72 | -0.65% | 12,395,682 |
| Jun 29, 2026 | $221.31 | $232.30 | $218.00 | $232.22 | +3.51% | 13,179,490 |
| Jun 22, 2026 | $204.76 | $224.53 | $203.43 | $224.34 | +9.50% | 24,391,794 |
| Jun 15, 2026 | $201.29 | $208.14 | $200.36 | $204.87 | +0.87% | 18,171,839 |
| Jun 8, 2026 | $200.95 | $206.22 | $198.90 | $203.11 | -0.45% | 12,632,546 |
| Jun 1, 2026 | $190.20 | $204.51 | $189.69 | $204.02 | +7.15% | 16,582,822 |
| May 26, 2026 | $199.05 | $202.44 | $189.20 | $190.40 | -4.57% | 15,576,446 |
| May 18, 2026 | $199.20 | $206.84 | $197.04 | $199.51 | -0.11% | 16,775,002 |
| May 11, 2026 | $195.62 | $202.66 | $194.00 | $199.73 | +2.95% | 12,812,213 |
| May 4, 2026 | $199.00 | $201.63 | $191.75 | $194.00 | -2.66% | 14,755,605 |
| Apr 27, 2026 | $199.37 | $204.76 | $196.15 | $199.31 | -0.79% | 9,994,236 |
| Apr 20, 2026 | $202.82 | $208.46 | $200.27 | $200.89 | -0.83% | 11,826,848 |
| Apr 13, 2026 | $194.00 | $206.12 | $193.84 | $202.58 | +4.35% | 17,051,329 |
| Apr 6, 2026 | $194.66 | $200.33 | $193.06 | $194.13 | -0.57% | 11,894,426 |
| Mar 30, 2026 | $199.57 | $203.57 | $192.02 | $195.25 | -1.81% | 11,209,552 |
| Mar 23, 2026 | $206.09 | $208.10 | $198.05 | $198.84 | -3.48% | 14,545,566 |
| Mar 16, 2026 | $205.37 | $208.38 | $198.75 | $206.00 | +0.40% | 19,460,006 |
| Mar 9, 2026 | $209.81 | $210.84 | $200.01 | $205.17 | -2.58% | 14,846,084 |
| Mar 2, 2026 | $213.77 | $214.97 | $207.52 | $210.60 | -1.43% | 14,930,756 |
| Feb 23, 2026 | $203.05 | $214.37 | $201.05 | $213.66 | +4.69% | 15,287,836 |
| Feb 17, 2026 | $207.88 | $210.10 | $200.39 | $204.08 | -0.22% | 11,813,667 |
| Feb 9, 2026 | $201.57 | $209.70 | $198.83 | $204.53 | +1.11% | 18,757,943 |
| Feb 2, 2026 | $206.99 | $210.88 | $197.92 | $202.29 | -2.75% | 18,709,279 |
| Jan 26, 2026 | $206.11 | $215.25 | $203.97 | $208.00 | +0.96% | 21,514,220 |
| Jan 20, 2026 | $200.64 | $207.32 | $198.50 | $206.03 | +1.81% | 16,947,620 |
| Jan 12, 2026 | $215.10 | $217.39 | $200.74 | $202.37 | -5.94% | 19,144,097 |
| Jan 5, 2026 | $210.80 | $216.71 | $209.08 | $215.16 | +1.43% | 18,471,240 |
| Dec 29, 2025 | $227.83 | $230.54 | $210.41 | $212.12 | -6.61% | 10,351,773 |
| Dec 22, 2025 | $224.28 | $228.71 | $223.30 | $227.13 | +1.27% | 7,887,602 |
| Dec 15, 2025 | $235.28 | $237.44 | $218.83 | $224.28 | -4.50% | 21,743,108 |
| Dec 8, 2025 | $222.49 | $235.09 | $219.26 | $234.85 | +5.37% | 14,337,923 |
| Dec 1, 2025 | $229.00 | $231.91 | $222.57 | $222.89 | -2.58% | 14,473,773 |
| Nov 24, 2025 | $227.33 | $230.10 | $224.83 | $228.79 | +0.83% | 12,284,330 |
| Nov 17, 2025 | $227.30 | $229.92 | $220.80 | $226.91 | +0.77% | 17,008,739 |
| Nov 10, 2025 | $215.00 | $227.05 | $213.71 | $225.18 | +3.64% | 14,350,993 |
| Nov 3, 2025 | $205.21 | $217.43 | $199.90 | $217.27 | +5.47% | 22,456,565 |
| Oct 27, 2025 | $219.66 | $220.00 | $205.55 | $206.00 | -5.97% | 23,000,328 |
| Oct 20, 2025 | $223.47 | $224.82 | $217.45 | $219.09 | -2.89% | 17,273,852 |
| Oct 13, 2025 | $237.93 | $241.01 | $217.20 | $225.61 | -6.00% | 26,737,184 |
| Oct 6, 2025 | $244.56 | $245.64 | $239.15 | $240.00 | -2.32% | 14,767,556 |
| Sep 29, 2025 | $244.52 | $248.17 | $241.86 | $245.70 | +0.91% | 12,321,664 |
| Sep 22, 2025 | $241.84 | $245.61 | $236.75 | $243.48 | +0.47% | 14,836,249 |
| Sep 15, 2025 | $248.01 | $249.14 | $239.20 | $242.34 | -2.39% | 17,292,658 |
| Sep 8, 2025 | $243.50 | $249.71 | $240.15 | $248.28 | +1.81% | 11,891,521 |
| Sep 2, 2025 | $247.91 | $249.83 | $242.87 | $243.86 | -1.30% | 8,631,260 |
| Aug 25, 2025 | $248.48 | $248.55 | $243.07 | $247.06 | -0.86% | 13,098,038 |
| Aug 18, 2025 | $246.06 | $254.93 | $244.37 | $249.21 | +0.83% | 13,732,305 |
| Aug 11, 2025 | $245.92 | $252.81 | $241.55 | $247.15 | +0.26% | 16,861,659 |
| Aug 4, 2025 | $240.82 | $249.20 | $240.05 | $246.51 | +2.25% | 12,429,150 |
| Jul 28, 2025 | $249.24 | $249.83 | $239.11 | $241.09 | -3.60% | 20,527,142 |
| Jul 21, 2025 | $245.22 | $251.80 | $244.89 | $250.10 | +1.50% | 14,324,278 |
| Jul 14, 2025 | $245.00 | $248.55 | $240.92 | $246.41 | +0.58% | 23,456,236 |
| Jul 7, 2025 | $258.80 | $260.10 | $244.56 | $244.98 | -6.37% | 20,000,536 |
| Jun 30, 2025 | $263.79 | $267.93 | $256.02 | $261.66 | -0.88% | 13,239,894 |
| Jun 23, 2025 | $262.78 | $267.31 | $258.60 | $263.99 | +0.76% | 25,977,973 |
| Jun 16, 2025 | $268.49 | $269.78 | $257.61 | $262.01 | -2.18% | 19,663,650 |
| Jun 9, 2025 | $278.00 | $278.71 | $262.11 | $267.85 | -4.11% | 19,085,472 |
| Jun 2, 2025 | $283.22 | $289.96 | $278.68 | $279.32 | -1.97% | 12,399,555 |
| May 27, 2025 | $276.81 | $285.24 | $273.42 | $284.93 | +2.75% | 13,996,982 |
| May 19, 2025 | $286.64 | $289.10 | $275.96 | $277.30 | -3.05% | 10,982,026 |
| May 12, 2025 | $284.04 | $286.26 | $274.71 | $286.03 | +0.53% | 16,479,912 |
| May 5, 2025 | $282.43 | $287.49 | $279.35 | $284.51 | +0.60% | 10,150,951 |
| Apr 28, 2025 | $268.59 | $283.44 | $266.08 | $282.81 | +6.72% | 11,960,479 |
| Apr 21, 2025 | $264.18 | $267.01 | $254.21 | $265.01 | -0.17% | 12,137,914 |
| Apr 14, 2025 | $277.79 | $283.50 | $265.00 | $265.45 | -3.70% | 11,574,174 |
| Apr 7, 2025 | $252.80 | $276.65 | $247.98 | $275.64 | +6.99% | 25,148,040 |
| Mar 31, 2025 | $278.95 | $289.88 | $256.56 | $257.64 | -7.61% | 23,507,165 |
| Mar 24, 2025 | $275.48 | $279.81 | $271.00 | $278.86 | +2.20% | 16,392,644 |
| Mar 17, 2025 | $282.66 | $292.99 | $267.39 | $272.86 | -3.82% | 23,991,603 |
| Mar 10, 2025 | $279.22 | $286.85 | $273.35 | $283.69 | +1.38% | 15,662,923 |
| Mar 3, 2025 | $282.38 | $287.49 | $276.14 | $279.82 | -0.77% | 13,915,815 |
| Feb 24, 2025 | $266.48 | $282.40 | $266.48 | $282.00 | +5.94% | 16,728,800 |
| Feb 18, 2025 | $263.12 | $270.79 | $262.04 | $266.19 | +1.37% | 10,334,689 |
| Feb 10, 2025 | $252.00 | $264.35 | $248.51 | $262.60 | +4.79% | 12,509,384 |
| Feb 3, 2025 | $247.52 | $253.35 | $245.51 | $250.60 | +1.69% | 8,633,959 |
| Jan 27, 2025 | $240.44 | $252.00 | $237.73 | $246.44 | +3.19% | 13,963,413 |
| Jan 21, 2025 | $244.01 | $246.93 | $236.01 | $238.82 | -1.99% | 11,776,548 |
| Jan 13, 2025 | $230.36 | $246.83 | $228.54 | $243.68 | +3.43% | 12,644,298 |
| Jan 6, 2025 | $242.77 | $247.74 | $234.72 | $235.61 | -2.73% | 10,770,131 |
| Dec 30, 2024 | $238.66 | $244.45 | $237.20 | $242.22 | +0.50% | 8,600,973 |
| Dec 23, 2024 | $239.69 | $244.04 | $238.47 | $241.02 | +0.44% | 4,890,469 |
| Dec 16, 2024 | $253.70 | $254.13 | $236.90 | $239.97 | -4.70% | 16,161,479 |
| Dec 9, 2024 | $252.02 | $254.68 | $241.33 | $251.80 | -1.08% | 16,272,071 |
| Dec 2, 2024 | $268.30 | $270.17 | $252.86 | $254.56 | -5.33% | 13,916,458 |
| Nov 25, 2024 | $265.27 | $270.62 | $261.72 | $268.88 | +1.06% | 11,810,543 |
| Nov 18, 2024 | $255.68 | $266.18 | $252.74 | $266.06 | +4.02% | 9,665,216 |
| Nov 11, 2024 | $262.60 | $263.85 | $253.01 | $255.78 | -2.19% | 10,369,003 |
| Nov 4, 2024 | $243.48 | $263.39 | $239.50 | $261.52 | +7.75% | 12,960,660 |
| Oct 28, 2024 | $244.84 | $245.86 | $240.18 | $242.72 | -0.43% | 10,956,325 |
| Oct 21, 2024 | $251.15 | $252.71 | $242.38 | $243.78 | -2.92% | 8,309,817 |
| Oct 14, 2024 | $254.64 | $259.59 | $249.74 | $251.12 | -1.17% | 13,729,060 |
| Oct 7, 2024 | $254.85 | $255.88 | $243.19 | $254.09 | -0.50% | 10,061,859 |
| Sep 30, 2024 | $252.89 | $256.17 | $248.93 | $255.36 | +1.70% | 9,118,425 |
| Sep 23, 2024 | $260.00 | $260.39 | $250.55 | $251.10 | -3.14% | 10,962,695 |
| Sep 16, 2024 | $257.31 | $260.46 | $252.75 | $259.24 | +1.48% | 13,374,832 |
| Sep 9, 2024 | $249.76 | $256.75 | $245.30 | $255.46 | +2.72% | 12,161,335 |
| Sep 3, 2024 | $252.20 | $254.83 | $247.29 | $248.69 | -1.39% | 8,838,959 |
| Aug 26, 2024 | $242.37 | $254.35 | $241.75 | $252.20 | +4.54% | 12,253,122 |
| Aug 19, 2024 | $235.19 | $241.43 | $234.75 | $241.25 | +2.28% | 7,724,998 |
| Aug 12, 2024 | $224.79 | $238.45 | $220.33 | $235.88 | +6.38% | 13,413,919 |
| Aug 5, 2024 | $216.94 | $221.89 | $208.13 | $221.73 | +2.21% | 11,820,883 |
| Jul 29, 2024 | $215.86 | $219.51 | $212.38 | $216.94 | +0.58% | 9,689,101 |
| Jul 22, 2024 | $214.01 | $218.62 | $212.09 | $215.68 | -1.67% | 12,604,645 |
| Jul 15, 2024 | $214.32 | $229.00 | $208.37 | $219.35 | +2.84% | 17,303,973 |
| Jul 8, 2024 | $211.17 | $214.44 | $207.50 | $213.30 | +1.48% | 11,929,413 |
| Jul 1, 2024 | $209.27 | $211.22 | $207.48 | $210.18 | +1.19% | 7,526,069 |
| Jun 24, 2024 | $209.81 | $212.80 | $204.88 | $207.71 | -0.71% | 14,527,821 |
| Jun 17, 2024 | $204.62 | $212.22 | $204.62 | $209.19 | +2.58% | 11,707,619 |
| Jun 10, 2024 | $211.75 | $212.49 | $201.34 | $203.92 | -4.05% | 13,363,688 |
| Jun 3, 2024 | $211.46 | $216.50 | $207.17 | $212.53 | +0.64% | 10,591,368 |
| May 28, 2024 | $202.98 | $211.35 | $201.78 | $211.18 | +3.57% | 13,061,842 |
| May 20, 2024 | $209.00 | $211.28 | $202.95 | $203.91 | -2.54% | 10,716,323 |
| May 13, 2024 | $216.50 | $217.65 | $205.64 | $209.22 | -3.03% | 12,392,585 |
| May 6, 2024 | $209.21 | $217.77 | $209.07 | $215.76 | +3.37% | 11,242,707 |
| Apr 29, 2024 | $208.00 | $213.74 | $204.65 | $208.72 | +0.33% | 12,804,855 |
| Apr 22, 2024 | $215.06 | $216.21 | $205.50 | $208.03 | -3.10% | 12,453,113 |
| Apr 15, 2024 | $207.76 | $215.18 | $205.13 | $214.69 | +5.29% | 16,621,533 |
| Apr 8, 2024 | $210.70 | $211.05 | $202.09 | $203.90 | -3.36% | 17,087,951 |
| Apr 1, 2024 | $207.19 | $212.24 | $205.92 | $211.00 | +2.02% | 12,387,772 |
| Mar 25, 2024 | $205.83 | $208.19 | $204.26 | $206.82 | +0.54% | 13,710,730 |
| Mar 18, 2024 | $204.57 | $207.87 | $203.54 | $205.70 | +0.40% | 12,021,511 |
| Mar 11, 2024 | $198.20 | $205.83 | $195.43 | $204.88 | +3.26% | 15,073,327 |
| Mar 4, 2024 | $187.76 | $198.98 | $187.32 | $198.41 | +5.63% | 14,576,840 |
| Feb 26, 2024 | $192.15 | $193.95 | $186.94 | $187.83 | -1.81% | 15,111,786 |
| Feb 20, 2024 | $189.63 | $192.60 | $187.79 | $191.30 | +1.17% | 8,575,340 |
| Feb 12, 2024 | $182.72 | $191.92 | $180.72 | $189.09 | +3.49% | 12,487,404 |
| Feb 5, 2024 | $180.48 | $184.28 | $179.91 | $182.72 | +1.12% | 8,716,648 |
| Jan 29, 2024 | $178.75 | $181.90 | $175.50 | $180.69 | +0.71% | 10,445,168 |
| Jan 22, 2024 | $170.72 | $182.35 | $169.57 | $179.42 | +5.45% | 15,383,479 |
| Jan 16, 2024 | $169.84 | $172.51 | $166.92 | $170.14 | +0.73% | 9,812,532 |
| Jan 8, 2024 | $163.44 | $169.96 | $162.35 | $168.90 | +3.80% | 9,430,028 |
| Jan 2, 2024 | $159.80 | $166.28 | $159.34 | $162.71 | +2.15% | 7,603,158 |
| Dec 26, 2023 | $157.77 | $159.82 | $156.06 | $159.28 | +0.96% | 5,061,601 |
| Dec 18, 2023 | $154.86 | $158.19 | $154.38 | $157.76 | +2.84% | 8,984,034 |
| Dec 11, 2023 | $162.87 | $165.57 | $149.14 | $153.41 | -4.81% | 19,387,781 |
| Dec 4, 2023 | $161.93 | $164.35 | $159.82 | $161.17 | -0.79% | 10,373,108 |
| Nov 27, 2023 | $163.87 | $164.85 | $162.01 | $162.46 | -0.77% | 11,060,583 |
| Nov 20, 2023 | $158.00 | $164.10 | $157.68 | $163.72 | +3.90% | 6,172,240 |
| Nov 13, 2023 | $161.19 | $161.98 | $156.23 | $157.57 | -1.76% | 14,594,123 |
| Nov 6, 2023 | $157.31 | $161.72 | $156.86 | $160.39 | +2.68% | 10,961,961 |
| Oct 30, 2023 | $153.63 | $160.69 | $153.22 | $156.21 | +2.06% | 13,914,670 |
| Oct 23, 2023 | $155.00 | $158.00 | $151.55 | $153.06 | -1.15% | 10,648,416 |
| Oct 16, 2023 | $156.04 | $161.00 | $154.59 | $154.84 | -0.07% | 15,515,323 |
| Oct 9, 2023 | $142.53 | $155.38 | $141.84 | $154.95 | +8.46% | 15,744,993 |
| Oct 2, 2023 | $138.89 | $143.83 | $137.59 | $142.86 | +2.56% | 10,205,825 |
| Sep 25, 2023 | $142.84 | $143.04 | $138.84 | $139.30 | -2.76% | 9,793,597 |
| Sep 18, 2023 | $138.92 | $144.31 | $138.40 | $143.26 | +3.26% | 10,900,988 |
| Sep 11, 2023 | $136.08 | $140.21 | $134.34 | $138.74 | +2.20% | 13,178,926 |
| Sep 5, 2023 | $135.70 | $138.37 | $133.16 | $135.76 | +0.21% | 7,735,250 |
| Aug 28, 2023 | $132.60 | $135.89 | $130.27 | $135.48 | +2.19% | 8,168,012 |
| Aug 21, 2023 | $134.06 | $134.76 | $129.31 | $132.58 | -1.01% | 10,020,448 |
| Aug 14, 2023 | $127.82 | $137.28 | $124.06 | $133.93 | +4.76% | 16,103,905 |
| Aug 7, 2023 | $127.45 | $128.33 | $125.76 | $127.84 | +1.03% | 7,929,186 |
| Jul 31, 2023 | $124.83 | $130.00 | $124.46 | $126.54 | +1.21% | 15,147,253 |
| Jul 24, 2023 | $124.31 | $127.14 | $121.87 | $125.03 | +0.51% | 13,367,395 |
| Jul 17, 2023 | $117.99 | $124.79 | $117.64 | $124.39 | +6.51% | 20,661,431 |
| Jul 10, 2023 | $131.35 | $134.06 | $111.41 | $116.79 | -11.02% | 31,454,702 |
| Jul 3, 2023 | $132.05 | $133.13 | $129.57 | $131.26 | -0.84% | 6,513,491 |
| Jun 26, 2023 | $132.34 | $133.66 | $130.61 | $132.37 | -0.30% | 8,835,262 |
| Jun 20, 2023 | $129.13 | $133.50 | $128.18 | $132.77 | +2.14% | 9,400,882 |
| Jun 12, 2023 | $130.86 | $132.61 | $126.28 | $129.99 | -0.70% | 13,875,034 |
| Jun 5, 2023 | $129.65 | $132.24 | $128.46 | $130.90 | +1.08% | 8,280,420 |
| May 30, 2023 | $128.43 | $129.85 | $126.16 | $129.50 | +0.79% | 15,609,029 |
| May 22, 2023 | $135.70 | $136.76 | $128.26 | $128.49 | -4.86% | 13,508,895 |
| May 15, 2023 | $133.79 | $137.90 | $129.37 | $135.06 | +1.22% | 17,770,856 |
| May 8, 2023 | $130.10 | $137.29 | $129.32 | $133.43 | +3.02% | 14,687,632 |
| May 1, 2023 | $136.28 | $137.34 | $120.73 | $129.52 | -5.04% | 24,579,375 |
| Apr 24, 2023 | $137.29 | $137.51 | $132.33 | $136.40 | -0.45% | 9,877,766 |
| Apr 17, 2023 | $136.94 | $140.81 | $135.99 | $137.02 | +0.86% | 11,769,338 |
| Apr 10, 2023 | $147.44 | $149.87 | $135.08 | $135.85 | -7.77% | 19,338,048 |
| Apr 3, 2023 | $142.74 | $147.85 | $142.47 | $147.29 | +2.96% | 7,676,180 |
| Mar 27, 2023 | $141.31 | $145.00 | $139.88 | $143.06 | +1.87% | 11,711,758 |
| Mar 20, 2023 | $136.61 | $141.63 | $135.77 | $140.43 | +3.01% | 12,633,111 |
| Mar 13, 2023 | $138.40 | $143.57 | $133.68 | $136.32 | -3.08% | 22,215,791 |
| Mar 6, 2023 | $145.33 | $146.50 | $140.45 | $140.65 | -3.40% | 11,225,595 |
| Feb 27, 2023 | $142.10 | $145.70 | $140.91 | $145.60 | +2.67% | 11,734,930 |
| Feb 21, 2023 | $141.51 | $143.94 | $141.21 | $141.81 | +0.20% | 7,754,310 |
| Feb 13, 2023 | $139.04 | $143.67 | $138.58 | $141.52 | +2.01% | 12,340,759 |
| Feb 6, 2023 | $136.82 | $139.89 | $136.33 | $138.73 | +1.78% | 9,021,746 |
| Jan 30, 2023 | $135.40 | $139.18 | $131.52 | $136.31 | +0.92% | 14,741,128 |
| Jan 23, 2023 | $127.57 | $136.37 | $126.59 | $135.07 | +5.83% | 13,036,477 |
| Jan 17, 2023 | $134.00 | $134.33 | $125.31 | $127.63 | -4.50% | 9,059,922 |
| Jan 9, 2023 | $134.99 | $135.45 | $131.21 | $133.65 | -0.71% | 9,622,453 |
| Jan 3, 2023 | $129.37 | $134.84 | $128.85 | $134.61 | +3.78% | 7,149,147 |
| Dec 27, 2022 | $129.85 | $132.03 | $128.43 | $129.71 | +0.21% | 5,452,175 |
| Dec 19, 2022 | $126.55 | $129.64 | $125.62 | $129.44 | +2.36% | 9,357,297 |
| Dec 12, 2022 | $129.50 | $131.18 | $124.82 | $126.45 | -2.26% | 17,761,350 |
| Dec 5, 2022 | $131.74 | $132.41 | $129.26 | $129.38 | -2.36% | 7,114,395 |
| Nov 28, 2022 | $131.29 | $134.50 | $127.60 | $132.51 | +0.71% | 11,769,629 |
| Nov 21, 2022 | $128.51 | $132.93 | $127.78 | $131.57 | +2.50% | 5,473,011 |
| Nov 14, 2022 | $126.71 | $129.95 | $120.26 | $128.36 | +1.69% | 17,926,710 |
| Nov 7, 2022 | $126.62 | $131.00 | $125.13 | $126.23 | -0.31% | 12,470,568 |
| Oct 31, 2022 | $129.03 | $130.31 | $124.84 | $126.62 | -2.37% | 11,263,821 |
| Oct 24, 2022 | $123.67 | $129.90 | $120.27 | $129.70 | +5.92% | 11,631,169 |
| Oct 17, 2022 | $116.74 | $122.62 | $116.59 | $122.45 | +5.66% | 12,748,188 |
| Oct 10, 2022 | $122.15 | $125.31 | $110.04 | $115.89 | -4.98% | 18,693,074 |
| Oct 3, 2022 | $117.41 | $124.08 | $116.39 | $121.96 | +4.95% | 12,726,680 |
| Sep 26, 2022 | $120.69 | $121.18 | $116.14 | $116.21 | -4.38% | 13,864,865 |
| Sep 19, 2022 | $124.24 | $127.36 | $120.48 | $121.53 | -2.69% | 10,960,351 |
| Sep 12, 2022 | $128.67 | $129.77 | $124.64 | $124.89 | -2.95% | 14,540,871 |
| Sep 6, 2022 | $122.48 | $129.24 | $121.96 | $128.68 | +5.12% | 9,211,644 |
| Aug 29, 2022 | $124.96 | $126.24 | $121.86 | $122.41 | -2.20% | 9,430,903 |
| Aug 22, 2022 | $127.18 | $127.65 | $123.78 | $125.16 | -1.82% | 7,929,093 |
| Aug 15, 2022 | $120.93 | $128.58 | $120.33 | $127.48 | +4.69% | 12,005,958 |
| Aug 8, 2022 | $118.59 | $122.15 | $118.13 | $121.77 | +2.95% | 9,343,605 |
| Aug 1, 2022 | $114.50 | $118.40 | $111.32 | $118.28 | +2.80% | 12,108,163 |
| Jul 25, 2022 | $111.77 | $115.41 | $111.59 | $115.06 | +3.48% | 10,466,960 |
| Jul 18, 2022 | $116.20 | $116.46 | $109.42 | $111.19 | -4.21% | 14,704,130 |
| Jul 11, 2022 | $119.89 | $120.93 | $111.13 | $116.08 | -3.57% | 20,630,467 |
| Jul 5, 2022 | $117.49 | $122.24 | $114.79 | $120.38 | +1.60% | 11,793,449 |
| Jun 27, 2022 | $115.94 | $118.95 | $112.25 | $118.48 | +2.15% | 14,197,126 |
| Jun 21, 2022 | $110.93 | $116.37 | $108.64 | $115.99 | +5.87% | 18,826,584 |
| Jun 13, 2022 | $111.72 | $114.94 | $108.86 | $109.56 | -3.52% | 14,732,484 |
| Jun 6, 2022 | $120.27 | $121.36 | $112.81 | $113.56 | -4.66% | 11,634,517 |
| May 31, 2022 | $119.38 | $120.48 | $117.19 | $119.11 | -1.02% | 15,433,554 |
| May 23, 2022 | $112.46 | $120.38 | $111.35 | $120.34 | +8.42% | 15,642,275 |
| May 16, 2022 | $108.49 | $113.40 | $107.32 | $110.99 | +2.94% | 17,585,493 |
| May 9, 2022 | $109.50 | $110.94 | $106.95 | $107.82 | -1.50% | 14,126,619 |
| May 2, 2022 | $108.16 | $115.91 | $107.31 | $109.46 | +1.96% | 16,165,925 |
| Apr 25, 2022 | $108.19 | $111.00 | $106.35 | $107.36 | -0.90% | 13,997,346 |
| Apr 18, 2022 | $109.59 | $116.21 | $108.23 | $108.34 | -3.36% | 12,097,012 |
| Apr 11, 2022 | $118.59 | $119.09 | $110.87 | $112.11 | -5.40% | 11,395,871 |
| Apr 4, 2022 | $115.00 | $120.17 | $113.81 | $118.51 | +2.88% | 15,413,414 |
| Mar 28, 2022 | $117.00 | $117.58 | $113.42 | $115.19 | -1.27% | 10,204,193 |
| Mar 21, 2022 | $111.78 | $116.74 | $110.91 | $116.67 | +4.90% | 10,379,720 |
| Mar 14, 2022 | $106.87 | $111.53 | $104.01 | $111.22 | +5.38% | 12,720,636 |
| Mar 7, 2022 | $106.16 | $108.81 | $102.30 | $105.54 | -1.54% | 12,593,576 |
| Feb 28, 2022 | $103.73 | $107.25 | $103.19 | $107.19 | -0.05% | 12,578,216 |
| Feb 22, 2022 | $106.82 | $107.69 | $100.81 | $107.24 | +0.78% | 9,347,672 |
| Feb 14, 2022 | $105.36 | $107.99 | $104.11 | $106.41 | +0.20% | 16,215,449 |
| Feb 7, 2022 | $109.33 | $109.74 | $105.52 | $106.20 | -2.63% | 12,615,962 |
| Jan 31, 2022 | $107.86 | $110.51 | $106.64 | $109.07 | +0.32% | 11,436,626 |
| Jan 24, 2022 | $108.38 | $111.85 | $105.28 | $108.72 | +0.65% | 20,016,390 |
| Jan 18, 2022 | $109.54 | $109.98 | $106.90 | $108.02 | -1.58% | 12,400,564 |
| Jan 10, 2022 | $109.68 | $110.91 | $107.48 | $109.75 | +0.52% | 18,295,805 |
| Jan 3, 2022 | $102.50 | $109.29 | $101.32 | $109.18 | +6.36% | 16,124,189 |
| Dec 27, 2021 | $101.46 | $104.66 | $101.38 | $102.65 | +1.38% | 7,438,004 |
| Dec 20, 2021 | $100.20 | $103.10 | $99.28 | $101.25 | +0.28% | 9,753,119 |
| Dec 13, 2021 | $94.71 | $103.77 | $94.63 | $100.97 | +6.22% | 21,528,137 |
| Dec 6, 2021 | $96.43 | $97.42 | $94.11 | $95.06 | -0.17% | 13,033,210 |
| Nov 29, 2021 | $95.21 | $96.88 | $92.44 | $95.22 | +0.67% | 16,893,469 |
| Nov 22, 2021 | $90.61 | $95.91 | $90.48 | $94.59 | +4.75% | 10,184,561 |
| Nov 15, 2021 | $96.45 | $96.49 | $89.66 | $90.30 | -6.10% | 14,407,090 |
| Nov 8, 2021 | $95.94 | $96.61 | $94.73 | $96.17 | +0.34% | 9,922,052 |
| Nov 1, 2021 | $94.84 | $96.68 | $93.08 | $95.84 | +1.01% | 11,327,538 |
| Oct 25, 2021 | $95.63 | $96.90 | $94.20 | $94.88 | -0.77% | 9,407,664 |
| Oct 18, 2021 | $90.99 | $96.49 | $89.94 | $95.62 | +4.79% | 13,348,202 |
| Oct 11, 2021 | $91.07 | $92.43 | $89.35 | $91.25 | +0.35% | 12,901,503 |
| Oct 4, 2021 | $90.90 | $93.33 | $89.92 | $90.93 | -0.01% | 13,173,029 |
| Sep 27, 2021 | $91.46 | $92.29 | $89.68 | $90.94 | -0.68% | 13,648,825 |
| Sep 20, 2021 | $91.94 | $93.26 | $91.14 | $91.56 | -1.13% | 10,141,982 |
| Sep 13, 2021 | $93.65 | $94.34 | $92.17 | $92.61 | -0.55% | 13,020,581 |
| Sep 7, 2021 | $95.73 | $95.90 | $92.35 | $93.12 | -3.23% | 8,122,328 |
| Aug 30, 2021 | $97.57 | $97.73 | $95.19 | $96.23 | -1.29% | 9,941,402 |
| Aug 23, 2021 | $97.37 | $98.21 | $95.75 | $97.49 | -0.08% | 10,746,689 |
| Aug 16, 2021 | $95.69 | $98.61 | $94.39 | $97.57 | +1.51% | 16,476,357 |
| Aug 9, 2021 | $97.17 | $97.59 | $95.78 | $96.12 | -0.83% | 8,909,770 |
| Aug 2, 2021 | $95.64 | $97.44 | $94.17 | $96.92 | +1.85% | 10,922,287 |
| Jul 26, 2021 | $94.40 | $96.25 | $93.98 | $95.16 | +0.45% | 11,169,331 |
| Jul 19, 2021 | $95.29 | $96.00 | $92.92 | $94.73 | -1.51% | 15,706,330 |
| Jul 12, 2021 | $99.50 | $100.35 | $89.60 | $96.18 | -3.46% | 19,742,377 |
| Jul 6, 2021 | $98.86 | $101.37 | $97.03 | $99.63 | +0.67% | 11,952,109 |
| Jun 28, 2021 | $96.77 | $99.49 | $96.38 | $98.97 | +2.19% | 11,846,549 |
| Jun 21, 2021 | $92.71 | $96.98 | $92.70 | $96.85 | +4.92% | 17,064,375 |
| Jun 14, 2021 | $93.24 | $94.48 | $90.22 | $92.31 | -1.38% | 25,102,295 |
| Jun 7, 2021 | $98.75 | $98.75 | $93.25 | $93.60 | -6.74% | 16,662,035 |
| Jun 1, 2021 | $99.46 | $101.14 | $98.35 | $100.36 | +1.29% | 7,889,465 |
| May 24, 2021 | $99.22 | $100.10 | $96.45 | $99.08 | -0.06% | 16,636,048 |
| May 17, 2021 | $107.10 | $107.53 | $99.00 | $99.14 | -7.43% | 15,840,211 |
| May 10, 2021 | $105.57 | $107.59 | $104.06 | $107.10 | +1.83% | 12,137,827 |
| May 3, 2021 | $101.79 | $105.42 | $101.03 | $105.18 | +4.41% | 11,352,747 |
| Apr 26, 2021 | $100.82 | $102.24 | $99.42 | $100.74 | -0.02% | 9,658,492 |
| Apr 19, 2021 | $98.51 | $101.31 | $97.36 | $100.76 | +2.03% | 9,429,142 |
| Apr 12, 2021 | $95.80 | $101.49 | $95.42 | $98.76 | +3.22% | 16,896,334 |
| Apr 5, 2021 | $95.90 | $97.29 | $94.20 | $95.68 | +0.14% | 11,281,212 |
| Mar 29, 2021 | $95.03 | $96.98 | $94.12 | $95.55 | +0.31% | 10,443,653 |
| Mar 22, 2021 | $90.27 | $95.47 | $89.79 | $95.25 | +4.74% | 14,014,827 |
| Mar 15, 2021 | $93.33 | $93.70 | $89.53 | $90.94 | -2.26% | 15,428,858 |
| Mar 8, 2021 | $89.52 | $93.58 | $88.69 | $93.04 | +3.89% | 13,747,186 |
| Mar 1, 2021 | $86.48 | $90.38 | $86.48 | $89.56 | +4.20% | 14,540,485 |
| Feb 22, 2021 | $87.00 | $91.00 | $85.50 | $85.95 | -1.27% | 19,196,515 |
| Feb 16, 2021 | $86.50 | $88.72 | $84.89 | $87.06 | +0.92% | 13,442,641 |
| Feb 8, 2021 | $87.92 | $88.02 | $85.04 | $86.27 | -1.37% | 16,577,767 |
| Feb 1, 2021 | $87.49 | $88.95 | $85.47 | $87.47 | +0.32% | 16,635,556 |
| Jan 25, 2021 | $92.27 | $93.59 | $86.71 | $87.19 | -5.55% | 21,631,509 |
| Jan 19, 2021 | $95.00 | $97.15 | $92.30 | $92.31 | -2.63% | 9,321,881 |
| Jan 11, 2021 | $94.21 | $96.04 | $92.87 | $94.80 | +0.32% | 10,578,009 |
| Jan 4, 2021 | $97.58 | $98.91 | $92.84 | $94.50 | -4.43% | 12,325,894 |
| Dec 28, 2020 | $98.72 | $98.96 | $97.20 | $98.88 | +0.58% | 5,478,533 |
| Dec 21, 2020 | $96.84 | $98.85 | $95.68 | $98.31 | +1.40% | 8,024,566 |
| Dec 14, 2020 | $94.63 | $98.56 | $94.09 | $96.95 | +2.71% | 16,876,903 |
| Dec 7, 2020 | $90.51 | $95.06 | $88.70 | $94.39 | +5.44% | 15,558,071 |
| Nov 30, 2020 | $88.50 | $90.94 | $86.22 | $89.52 | +1.23% | 15,114,558 |
| Nov 23, 2020 | $93.13 | $93.49 | $87.21 | $88.43 | -5.06% | 11,811,390 |
| Nov 16, 2020 | $94.96 | $96.24 | $92.84 | $93.14 | -2.63% | 11,197,867 |
| Nov 9, 2020 | $99.82 | $100.34 | $88.67 | $95.66 | -2.30% | 17,523,263 |
| Nov 2, 2020 | $93.09 | $98.48 | $92.58 | $97.91 | +6.54% | 11,817,365 |
| Oct 26, 2020 | $93.88 | $94.80 | $90.08 | $91.90 | -2.87% | 9,566,349 |
| Oct 19, 2020 | $97.45 | $97.80 | $92.87 | $94.62 | -1.97% | 8,973,974 |
| Oct 12, 2020 | $99.99 | $102.05 | $96.01 | $96.52 | -3.36% | 11,952,338 |
| Oct 5, 2020 | $95.18 | $99.90 | $94.28 | $99.88 | +6.02% | 8,914,563 |
| Sep 28, 2020 | $93.56 | $95.44 | $92.40 | $94.21 | +1.74% | 10,284,587 |
| Sep 21, 2020 | $95.69 | $97.81 | $90.89 | $92.60 | -4.40% | 12,032,365 |
| Sep 14, 2020 | $95.68 | $97.52 | $93.81 | $96.86 | +1.98% | 11,628,216 |
| Sep 8, 2020 | $93.09 | $95.67 | $90.63 | $94.98 | +2.19% | 7,631,798 |
| Aug 31, 2020 | $93.71 | $96.20 | $92.43 | $92.94 | -0.79% | 10,806,908 |
| Aug 24, 2020 | $92.00 | $93.90 | $91.43 | $93.68 | +2.03% | 9,415,680 |
| Aug 17, 2020 | $88.55 | $91.99 | $88.47 | $91.82 | +3.20% | 9,696,184 |
| Aug 10, 2020 | $90.99 | $91.14 | $87.93 | $88.97 | -1.94% | 10,663,769 |
| Aug 3, 2020 | $90.70 | $91.81 | $88.91 | $90.73 | +0.43% | 11,028,993 |
| Jul 27, 2020 | $87.84 | $90.41 | $86.66 | $90.34 | +2.82% | 12,547,190 |
| Jul 20, 2020 | $87.70 | $90.72 | $87.43 | $87.86 | +0.26% | 9,531,327 |
| Jul 13, 2020 | $80.92 | $87.76 | $79.68 | $87.63 | +8.51% | 18,363,719 |
| Jul 6, 2020 | $80.19 | $80.96 | $76.16 | $80.76 | +1.93% | 13,277,867 |
| Jun 29, 2020 | $78.12 | $80.80 | $77.88 | $79.23 | +1.72% | 10,868,187 |
| Jun 22, 2020 | $80.54 | $81.93 | $77.18 | $77.89 | -3.83% | 13,244,163 |
| Jun 15, 2020 | $75.38 | $83.16 | $75.25 | $80.99 | +5.73% | 16,802,250 |
| Jun 8, 2020 | $81.53 | $81.84 | $75.00 | $76.60 | -6.44% | 13,581,549 |
| Jun 1, 2020 | $77.75 | $82.70 | $77.22 | $81.87 | +5.39% | 12,847,294 |
| May 26, 2020 | $75.90 | $77.88 | $73.66 | $77.68 | +3.96% | 16,926,836 |
| May 18, 2020 | $77.32 | $77.86 | $72.71 | $74.72 | -1.96% | 14,939,795 |
| May 11, 2020 | $73.65 | $76.44 | $71.25 | $76.21 | +2.61% | 19,672,548 |
| May 4, 2020 | $75.87 | $78.80 | $73.93 | $74.27 | -2.51% | 16,012,476 |
| Apr 27, 2020 | $83.00 | $83.83 | $75.51 | $76.18 | -8.07% | 20,165,828 |
| Apr 20, 2020 | $81.68 | $82.97 | $79.77 | $82.87 | +0.45% | 14,754,778 |
| Apr 13, 2020 | $80.00 | $82.91 | $72.68 | $82.50 | +2.62% | 15,147,104 |
| Apr 6, 2020 | $77.75 | $80.76 | $74.08 | $80.39 | +5.86% | 17,904,453 |
| Mar 30, 2020 | $74.17 | $77.54 | $70.73 | $75.94 | +3.26% | 19,213,076 |
| Mar 23, 2020 | $67.00 | $76.60 | $62.18 | $73.54 | +7.70% | 25,673,502 |
| Mar 16, 2020 | $67.52 | $78.64 | $65.19 | $68.28 | -12.54% | 30,631,335 |
| Mar 9, 2020 | $75.42 | $78.14 | $68.13 | $78.07 | -3.04% | 29,688,665 |
| Mar 2, 2020 | $73.60 | $81.20 | $73.59 | $80.52 | +10.06% | 21,313,103 |
| Feb 24, 2020 | $80.15 | $81.53 | $71.65 | $73.16 | -10.19% | 21,648,518 |
| Feb 18, 2020 | $83.78 | $84.20 | $80.26 | $81.46 | -2.76% | 12,703,675 |
| Feb 10, 2020 | $83.28 | $84.09 | $82.12 | $83.77 | +0.61% | 10,508,415 |
| Feb 3, 2020 | $81.13 | $83.77 | $80.35 | $83.26 | +3.19% | 12,113,723 |
| Jan 27, 2020 | $75.77 | $82.29 | $75.49 | $80.69 | +5.13% | 22,272,563 |
| Jan 21, 2020 | $76.04 | $77.17 | $75.23 | $76.75 | +0.59% | 8,739,156 |
| Jan 13, 2020 | $73.70 | $76.99 | $73.70 | $76.30 | +3.53% | 18,511,975 |
| Jan 6, 2020 | $73.89 | $75.72 | $72.16 | $73.70 | -0.83% | 20,689,133 |
| Dec 30, 2019 | $72.22 | $74.78 | $71.86 | $74.32 | +3.01% | 10,059,835 |
| Dec 23, 2019 | $71.86 | $72.42 | $71.17 | $72.15 | +0.54% | 6,793,609 |
| Dec 16, 2019 | $71.36 | $73.56 | $70.43 | $71.76 | -0.57% | 20,407,364 |
| Dec 9, 2019 | $72.98 | $73.77 | $69.03 | $72.17 | -1.11% | 21,309,884 |
| Dec 2, 2019 | $73.21 | $73.21 | $70.36 | $72.98 | -0.10% | 14,601,201 |
| Nov 25, 2019 | $71.14 | $73.57 | $70.93 | $73.05 | +3.13% | 12,393,231 |
| Nov 18, 2019 | $71.67 | $72.47 | $69.13 | $70.83 | -2.84% | 16,600,388 |
| Nov 11, 2019 | $73.17 | $74.47 | $71.33 | $72.90 | -1.05% | 18,330,385 |
| Nov 4, 2019 | $70.22 | $74.04 | $68.75 | $73.67 | +5.57% | 24,401,989 |
| Oct 28, 2019 | $69.38 | $70.21 | $68.55 | $69.78 | +0.69% | 12,496,149 |
| Oct 21, 2019 | $70.48 | $70.54 | $67.95 | $69.30 | -1.28% | 19,420,091 |
| Oct 14, 2019 | $75.19 | $75.97 | $69.38 | $70.20 | -6.67% | 22,614,775 |
| Oct 7, 2019 | $76.74 | $76.79 | $74.37 | $75.22 | -2.18% | 13,829,646 |
| Sep 30, 2019 | $77.27 | $77.83 | $74.55 | $76.90 | -0.26% | 13,891,202 |
| Sep 23, 2019 | $75.61 | $77.46 | $75.60 | $77.10 | +1.43% | 19,715,393 |
| Sep 16, 2019 | $72.68 | $76.61 | $72.31 | $76.01 | +4.58% | 20,034,347 |
| Sep 9, 2019 | $77.98 | $77.98 | $71.17 | $72.68 | -6.09% | 22,083,913 |
| Sep 3, 2019 | $75.11 | $77.86 | $74.91 | $77.39 | +2.10% | 9,606,423 |
| Aug 26, 2019 | $75.63 | $76.80 | $74.28 | $75.80 | +0.86% | 11,018,592 |
| Aug 19, 2019 | $78.73 | $78.73 | $74.67 | $75.15 | -3.02% | 10,515,380 |
| Aug 12, 2019 | $80.30 | $80.81 | $75.08 | $77.49 | -3.86% | 15,789,073 |
| Aug 5, 2019 | $78.77 | $81.11 | $77.03 | $80.60 | +1.05% | 12,609,945 |
| Jul 29, 2019 | $81.86 | $82.40 | $79.46 | $79.76 | -2.37% | 10,043,865 |
| Jul 22, 2019 | $80.03 | $81.74 | $79.40 | $81.70 | +2.15% | 11,376,980 |
| Jul 15, 2019 | $84.49 | $84.96 | $79.86 | $79.98 | -5.23% | 18,487,304 |
| Jul 8, 2019 | $83.84 | $84.41 | $82.65 | $84.39 | +0.48% | 9,292,666 |
| Jul 1, 2019 | $80.94 | $84.20 | $80.08 | $83.99 | +5.08% | 8,606,863 |
| Jun 24, 2019 | $80.55 | $80.99 | $78.50 | $79.93 | -0.24% | 19,426,701 |
| Jun 17, 2019 | $82.23 | $82.40 | $80.12 | $80.12 | -2.24% | 13,354,434 |
| Jun 10, 2019 | $83.44 | $83.60 | $80.78 | $81.96 | -1.47% | 10,944,106 |
| Jun 3, 2019 | $79.28 | $84.30 | $78.85 | $83.18 | +4.92% | 15,435,834 |
| May 28, 2019 | $80.33 | $81.00 | $78.39 | $79.28 | -1.17% | 9,961,298 |
| May 20, 2019 | $77.65 | $80.63 | $77.27 | $80.22 | +3.22% | 15,792,790 |
| May 13, 2019 | $72.28 | $78.46 | $71.61 | $77.72 | +5.84% | 16,480,506 |
| May 6, 2019 | $73.43 | $74.54 | $71.83 | $73.43 | -1.34% | 16,317,614 |
| Apr 29, 2019 | $76.44 | $78.59 | $73.94 | $74.43 | -2.31% | 15,945,896 |
| Apr 22, 2019 | $74.63 | $76.20 | $74.26 | $76.19 | +1.59% | 10,093,974 |
| Apr 15, 2019 | $72.60 | $77.34 | $72.13 | $75.00 | +3.29% | 15,199,024 |
| Apr 8, 2019 | $72.39 | $72.65 | $71.39 | $72.61 | -0.12% | 10,555,539 |
| Apr 1, 2019 | $72.65 | $73.13 | $71.99 | $72.70 | +0.85% | 9,750,158 |
| Mar 25, 2019 | $72.80 | $73.38 | $71.71 | $72.09 | -0.95% | 13,430,062 |
| Mar 18, 2019 | $73.55 | $73.69 | $71.57 | $72.78 | -1.13% | 14,296,005 |
| Mar 11, 2019 | $72.49 | $73.73 | $71.95 | $73.61 | +1.85% | 19,623,215 |
| Mar 4, 2019 | $73.08 | $73.69 | $71.49 | $72.27 | -1.03% | 11,922,507 |
| Feb 25, 2019 | $72.53 | $73.78 | $72.07 | $73.02 | +1.04% | 14,367,976 |
| Feb 19, 2019 | $71.22 | $72.69 | $71.17 | $72.27 | +1.42% | 13,239,720 |
| Feb 11, 2019 | $68.46 | $71.77 | $68.02 | $71.26 | +4.24% | 23,885,600 |
| Feb 4, 2019 | $65.60 | $68.37 | $65.16 | $68.36 | +3.89% | 14,451,074 |
| Jan 28, 2019 | $65.04 | $67.37 | $64.70 | $65.80 | +0.77% | 20,732,020 |
| Jan 22, 2019 | $64.07 | $65.82 | $62.65 | $65.30 | +1.37% | 16,474,738 |
| Jan 14, 2019 | $61.31 | $64.62 | $61.13 | $64.42 | +4.44% | 13,012,280 |
| Jan 7, 2019 | $59.40 | $62.08 | $59.20 | $61.68 | +3.56% | 13,778,006 |
| Dec 31, 2018 | $60.07 | $60.34 | $58.10 | $59.56 | -0.15% | 12,942,824 |
| Dec 24, 2018 | $58.77 | $60.79 | $56.71 | $59.65 | +0.39% | 10,794,886 |
| Dec 17, 2018 | $61.89 | $62.89 | $59.22 | $59.42 | -4.16% | 23,079,656 |
| Dec 10, 2018 | $63.20 | $65.30 | $61.77 | $62.00 | -2.24% | 19,693,417 |
| Dec 3, 2018 | $67.19 | $67.56 | $62.53 | $63.42 | -4.33% | 17,622,894 |
| Nov 26, 2018 | $63.45 | $66.41 | $61.48 | $66.29 | +5.31% | 20,881,118 |
| Nov 19, 2018 | $66.67 | $66.72 | $62.87 | $62.95 | -5.11% | 15,453,165 |
| Nov 12, 2018 | $73.18 | $73.44 | $64.51 | $66.34 | -9.36% | 24,416,597 |
| Nov 5, 2018 | $68.61 | $73.69 | $68.53 | $73.19 | +7.03% | 13,944,838 |
| Oct 29, 2018 | $68.94 | $70.59 | $67.95 | $68.38 | +0.40% | 17,175,956 |
| Oct 22, 2018 | $70.78 | $71.18 | $67.48 | $68.11 | -3.46% | 16,362,768 |
| Oct 15, 2018 | $66.79 | $72.72 | $66.22 | $70.55 | +5.52% | 20,866,869 |
| Oct 8, 2018 | $70.81 | $72.02 | $65.80 | $66.86 | -5.39% | 22,655,218 |
| Oct 1, 2018 | $71.36 | $71.77 | $70.41 | $70.67 | -0.52% | 11,999,950 |
| Sep 24, 2018 | $70.77 | $71.61 | $70.08 | $71.04 | +0.45% | 11,411,163 |
| Sep 17, 2018 | $68.37 | $71.23 | $68.03 | $70.72 | +3.63% | 13,615,516 |
| Sep 10, 2018 | $68.76 | $68.97 | $66.80 | $68.24 | -0.91% | 14,012,900 |
| Sep 4, 2018 | $67.60 | $69.01 | $67.53 | $68.87 | +1.98% | 8,142,884 |
| Aug 27, 2018 | $67.04 | $67.88 | $66.88 | $67.53 | +0.91% | 10,372,681 |
| Aug 20, 2018 | $66.54 | $67.63 | $66.42 | $66.92 | +0.97% | 15,891,297 |
| Aug 13, 2018 | $62.38 | $66.42 | $61.80 | $66.28 | +6.15% | 21,054,072 |
| Aug 6, 2018 | $61.54 | $62.90 | $61.26 | $62.44 | +1.45% | 12,765,732 |
| Jul 30, 2018 | $59.86 | $61.78 | $59.19 | $61.55 | +2.81% | 17,778,310 |
| Jul 23, 2018 | $59.80 | $60.95 | $59.15 | $59.87 | +0.07% | 14,466,958 |
| Jul 16, 2018 | $58.73 | $60.50 | $58.33 | $59.83 | +2.38% | 28,188,635 |
| Jul 9, 2018 | $59.53 | $60.29 | $58.30 | $58.44 | -1.27% | 15,382,203 |
| Jul 2, 2018 | $58.97 | $60.19 | $58.87 | $59.19 | +0.07% | 8,866,672 |
| Jun 25, 2018 | $60.85 | $61.14 | $58.68 | $59.15 | -2.68% | 17,746,588 |
| Jun 18, 2018 | $61.91 | $62.34 | $60.64 | $60.78 | -2.53% | 20,936,624 |
| Jun 11, 2018 | $62.93 | $64.77 | $61.36 | $62.36 | -0.76% | 17,779,132 |
| Jun 4, 2018 | $62.61 | $63.55 | $61.10 | $62.84 | +0.66% | 16,612,357 |
| May 29, 2018 | $62.04 | $63.28 | $61.32 | $62.43 | +0.13% | 14,447,772 |
| May 21, 2018 | $61.31 | $62.80 | $61.01 | $62.35 | +2.33% | 12,858,432 |
| May 14, 2018 | $62.48 | $62.59 | $60.20 | $60.93 | -2.40% | 18,545,795 |
| May 7, 2018 | $59.84 | $62.99 | $59.81 | $62.43 | +4.38% | 11,278,645 |
| Apr 30, 2018 | $61.10 | $61.25 | $58.11 | $59.81 | -1.92% | 14,299,822 |
| Apr 23, 2018 | $61.50 | $61.59 | $59.96 | $60.98 | -0.11% | 11,082,993 |
| Apr 16, 2018 | $60.58 | $62.78 | $60.46 | $61.05 | +1.63% | 19,587,758 |
| Apr 9, 2018 | $60.40 | $60.98 | $59.81 | $60.07 | +0.05% | 12,914,486 |
| Apr 2, 2018 | $60.99 | $61.97 | $59.17 | $60.04 | -1.46% | 16,783,525 |
| Mar 26, 2018 | $60.09 | $61.46 | $59.51 | $60.93 | +2.09% | 13,293,418 |
| Mar 19, 2018 | $61.92 | $62.74 | $59.61 | $59.68 | -3.62% | 13,158,841 |
| Mar 12, 2018 | $60.35 | $62.14 | $59.74 | $61.92 | +2.57% | 14,270,883 |
| Mar 5, 2018 | $57.32 | $60.38 | $57.03 | $60.37 | +4.85% | 11,571,341 |
| Feb 26, 2018 | $57.80 | $59.36 | $56.98 | $57.58 | -0.23% | 19,157,253 |
| Feb 20, 2018 | $57.06 | $58.10 | $56.47 | $57.71 | +0.63% | 12,341,549 |
| Feb 12, 2018 | $52.42 | $57.53 | $51.47 | $57.35 | +9.82% | 20,068,834 |
| Feb 5, 2018 | $52.96 | $54.37 | $50.79 | $52.22 | -1.92% | 25,023,247 |
| Jan 29, 2018 | $54.76 | $54.85 | $53.09 | $53.24 | -2.90% | 27,084,428 |
| Jan 22, 2018 | $57.85 | $58.25 | $54.01 | $54.83 | -4.91% | 25,321,169 |
| Jan 16, 2018 | $56.08 | $57.85 | $55.88 | $57.66 | +3.07% | 12,836,296 |
| Jan 8, 2018 | $55.61 | $56.57 | $55.32 | $55.94 | +0.74% | 14,859,078 |
| Jan 2, 2018 | $56.46 | $56.46 | $54.86 | $55.53 | -1.40% | 11,800,896 |
| Dec 26, 2017 | $56.03 | $56.70 | $55.99 | $56.32 | +0.41% | 5,791,194 |
| Dec 18, 2017 | $55.51 | $57.18 | $55.10 | $56.09 | +1.14% | 11,966,500 |
| Dec 11, 2017 | $54.88 | $56.23 | $54.45 | $55.46 | +0.85% | 18,623,372 |
| Dec 4, 2017 | $54.19 | $54.99 | $54.04 | $54.99 | +2.59% | 12,313,169 |
| Nov 27, 2017 | $51.93 | $54.00 | $51.86 | $53.60 | +3.38% | 18,537,261 |
| Nov 20, 2017 | $51.65 | $52.26 | $51.48 | $51.85 | +0.58% | 9,432,397 |
| Nov 13, 2017 | $50.55 | $52.08 | $50.40 | $51.55 | +1.58% | 14,327,965 |
| Nov 6, 2017 | $49.81 | $51.00 | $49.74 | $50.75 | +1.20% | 10,113,959 |
| Oct 30, 2017 | $48.79 | $50.27 | $48.59 | $50.15 | +2.56% | 14,294,111 |
| Oct 23, 2017 | $48.98 | $49.28 | $48.56 | $48.90 | -0.02% | 14,607,259 |
| Oct 16, 2017 | $48.67 | $49.47 | $47.89 | $48.91 | +0.49% | 18,354,482 |
| Oct 9, 2017 | $49.34 | $49.75 | $48.64 | $48.67 | -1.24% | 13,106,995 |
| Oct 2, 2017 | $48.39 | $49.41 | $48.36 | $49.28 | +1.78% | 14,124,993 |
| Sep 25, 2017 | $47.93 | $48.44 | $47.57 | $48.42 | +0.92% | 16,300,668 |
| Sep 18, 2017 | $46.17 | $48.30 | $45.90 | $47.98 | +4.26% | 21,378,707 |
| Sep 11, 2017 | $46.49 | $47.55 | $45.43 | $46.02 | +1.34% | 21,553,947 |
| Sep 5, 2017 | $45.28 | $45.54 | $43.59 | $45.41 | -0.55% | 26,393,741 |
| Aug 28, 2017 | $47.45 | $47.78 | $45.64 | $45.66 | -5.66% | 25,518,712 |
| Aug 21, 2017 | $48.63 | $49.01 | $48.10 | $48.40 | -0.47% | 11,643,499 |
| Aug 14, 2017 | $47.51 | $48.98 | $47.40 | $48.63 | +2.96% | 14,847,464 |
| Aug 7, 2017 | $47.73 | $48.04 | $47.17 | $47.23 | -1.01% | 12,555,466 |
| Jul 31, 2017 | $47.30 | $47.75 | $47.02 | $47.71 | +1.04% | 12,201,113 |
| Jul 24, 2017 | $46.42 | $47.28 | $46.08 | $47.22 | +1.86% | 11,928,730 |
| Jul 17, 2017 | $45.58 | $46.53 | $45.17 | $46.36 | +1.71% | 18,380,705 |
| Jul 10, 2017 | $44.76 | $46.33 | $44.50 | $45.58 | +1.31% | 15,851,275 |
| Jul 3, 2017 | $44.21 | $45.17 | $44.16 | $44.99 | +2.04% | 10,943,027 |
| Jun 26, 2017 | $44.46 | $44.86 | $43.99 | $44.09 | -0.68% | 11,761,752 |
| Jun 19, 2017 | $45.03 | $45.03 | $43.94 | $44.39 | -0.98% | 26,928,898 |
| Jun 12, 2017 | $43.44 | $44.88 | $43.14 | $44.83 | +3.10% | 14,104,606 |
| Jun 5, 2017 | $43.04 | $43.52 | $42.80 | $43.48 | +0.93% | 12,479,733 |
| May 30, 2017 | $42.14 | $43.14 | $42.10 | $43.08 | +1.84% | 11,126,973 |
| May 22, 2017 | $41.26 | $42.44 | $41.26 | $42.30 | +2.92% | 13,386,619 |
| May 15, 2017 | $40.15 | $41.74 | $38.75 | $41.10 | +2.80% | 18,280,336 |
| May 8, 2017 | $40.75 | $40.94 | $39.91 | $39.98 | -1.87% | 11,624,569 |
| May 1, 2017 | $39.83 | $40.76 | $39.29 | $40.74 | +2.57% | 14,238,146 |
| Apr 24, 2017 | $39.93 | $40.24 | $39.48 | $39.72 | +0.86% | 8,846,071 |
| Apr 17, 2017 | $39.40 | $39.60 | $38.61 | $39.38 | +0.23% | 19,976,447 |
| Apr 10, 2017 | $39.56 | $39.68 | $38.93 | $39.29 | 0.00% | 9,703,053 |
| Apr 3, 2017 | $39.24 | $39.57 | $38.93 | $39.29 | +0.28% | 17,605,899 |
| Mar 27, 2017 | $39.12 | $39.91 | $38.93 | $39.18 | -0.89% | 15,413,966 |
| Mar 20, 2017 | $40.61 | $40.74 | $39.35 | $39.53 | -1.94% | 21,048,477 |
| Mar 13, 2017 | $39.52 | $40.47 | $39.46 | $40.31 | +1.95% | 13,497,577 |
| Mar 6, 2017 | $39.60 | $39.73 | $39.24 | $39.54 | -0.73% | 12,986,445 |
| Feb 27, 2017 | $39.11 | $39.94 | $38.76 | $39.83 | +2.00% | 14,170,688 |
| Feb 21, 2017 | $38.63 | $39.21 | $38.54 | $39.05 | +1.24% | 9,890,510 |
| Feb 13, 2017 | $37.72 | $38.61 | $37.29 | $38.57 | +2.42% | 13,345,401 |
| Feb 6, 2017 | $36.96 | $37.72 | $36.78 | $37.66 | +1.43% | 11,563,465 |
| Jan 30, 2017 | $37.97 | $37.97 | $36.74 | $37.13 | -2.29% | 17,716,549 |
| Jan 23, 2017 | $36.52 | $38.17 | $36.17 | $38.00 | +4.00% | 16,040,492 |
| Jan 17, 2017 | $36.10 | $36.65 | $35.85 | $36.54 | +0.80% | 9,025,122 |
| Jan 9, 2017 | $35.98 | $36.59 | $35.72 | $36.25 | +0.61% | 12,526,319 |
| Jan 3, 2017 | $35.74 | $36.18 | $35.23 | $36.03 | +1.49% | 10,405,038 |
| Dec 27, 2016 | $35.62 | $35.81 | $35.33 | $35.50 | -0.28% | 5,463,903 |
| Dec 19, 2016 | $35.81 | $35.95 | $35.46 | $35.60 | -0.34% | 12,631,450 |
| Dec 12, 2016 | $34.29 | $35.85 | $34.23 | $35.72 | +4.23% | 26,473,950 |
| Dec 5, 2016 | $33.68 | $34.28 | $33.28 | $34.27 | +2.18% | 19,203,765 |
| Nov 28, 2016 | $33.27 | $33.70 | $33.27 | $33.54 | +0.27% | 14,073,573 |
| Nov 21, 2016 | $32.94 | $33.49 | $32.77 | $33.45 | +1.55% | 7,413,977 |
| Nov 14, 2016 | $33.29 | $33.57 | $32.41 | $32.94 | – | 17,804,953 |
Seasonality
PGR 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 | 4.6% | 4.3% | 2.6% | 1.1% | 1.2% | 1.0% | 0.5% | 4.7% | -0.1% | 0.6% | 3.4% | 0.6% |
| Months up | 7 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 3 of 9 |
| 2026 | -2.9% | 2.7% | -7.2% | 1.6% | -5.4% | 14.7% | -3.2% | 3.2% | -4.9% | 11.6% | ||
| 2025 | 4.8% | 14.4% | 0.4% | -0.4% | 1.1% | -6.3% | -9.3% | 2.1% | -0.0% | -16.5% | 11.1% | -0.5% |
| 2024 | 12.5% | 6.3% | 9.1% | 0.7% | 1.4% | -1.6% | 3.1% | 17.8% | 0.6% | -4.3% | 10.7% | -10.9% |
| 2023 | 5.2% | 5.3% | -0.3% | -4.6% | -6.2% | 3.5% | -4.8% | 5.9% | 4.4% | 13.6% | 3.8% | -2.9% |
| 2022 | 6.0% | -2.5% | 7.6% | -5.7% | 11.2% | -2.6% | -1.0% | 6.6% | -5.3% | 10.6% | 2.9% | -1.8% |
| 2021 | -7.5% | -1.4% | 11.2% | 5.5% | -1.6% | -0.9% | -3.0% | 1.2% | -6.2% | 5.1% | -2.0% | 12.1% |
| 2020 | 15.0% | -9.3% | 0.9% | 4.8% | 0.5% | 3.1% | 12.9% | 5.2% | -0.4% | -2.8% | -5.2% | 13.5% |
| 2019 | 11.5% | 12.5% | -1.1% | 8.6% | 1.4% | 0.8% | 1.4% | -6.4% | 1.9% | -9.7% | 4.8% | -0.9% |
| 2018 | -3.9% | 8.7% | 5.8% | -1.1% | 3.0% | -4.7% | 1.5% | 12.5% | 5.2% | -1.9% | -4.9% | -9.0% |
| 2017 | 5.5% | 6.6% | 0.0% | 1.4% | 6.8% | 3.9% | 6.9% | -1.4% | 4.2% | 0.5% | 9.3% | 5.9% |