PENTAIR plc (PNR) stock
PNRNYSESpecial Industry Machinery (No Metalworking Machinery)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 18/3023% below fair value
$66.26+0.42 (+0.64%)
Close on Oct 30, 2026Market cap $10.58BP/E 16.6Yield 1.51%
Price history
Pentair share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$66.26
+0.64% on the day
52-week range
$51.13 – $109.89
-39.7% from the high
Change over 52 weeks
-38.2%
From $107.14 on Oct 30, 2025
Average volume
3.32M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $55.23 | $67.21 | $55.05 | $66.26 | +19.82% | 28,776,770 |
| Oct 19, 2026 | $53.41 | $55.65 | $52.35 | $55.30 | +3.48% | 11,769,572 |
| Oct 12, 2026 | $52.47 | $54.36 | $51.33 | $53.44 | +1.85% | 17,731,309 |
| Oct 5, 2026 | $52.82 | $53.53 | $51.13 | $52.47 | -1.06% | 11,291,705 |
| Sep 28, 2026 | $53.30 | $53.78 | $51.81 | $53.03 | -1.17% | 11,795,231 |
| Sep 21, 2026 | $56.28 | $56.98 | $52.64 | $53.66 | -4.04% | 11,270,715 |
| Sep 14, 2026 | $56.60 | $57.79 | $55.34 | $55.92 | -1.17% | 16,481,062 |
| Sep 8, 2026 | $59.84 | $60.06 | $56.25 | $56.58 | -6.03% | 9,602,939 |
| Aug 31, 2026 | $61.14 | $61.95 | $59.15 | $60.21 | -2.37% | 35,610,289 |
| Aug 24, 2026 | $64.60 | $64.71 | $60.71 | $61.67 | -4.24% | 16,494,112 |
| Aug 17, 2026 | $65.74 | $65.93 | $63.17 | $64.40 | -2.66% | 12,461,821 |
| Aug 10, 2026 | $68.36 | $68.50 | $65.10 | $66.16 | -3.96% | 11,308,867 |
| Aug 3, 2026 | $65.89 | $70.97 | $65.88 | $68.89 | +5.27% | 14,718,123 |
| Jul 27, 2026 | $63.83 | $67.50 | $63.08 | $65.44 | +4.07% | 20,209,942 |
| Jul 20, 2026 | $62.81 | $63.76 | $60.62 | $62.88 | +0.69% | 14,954,881 |
| Jul 13, 2026 | $76.38 | $77.96 | $57.60 | $62.45 | -18.03% | 30,281,989 |
| Jul 6, 2026 | $76.96 | $77.72 | $72.31 | $76.19 | -0.69% | 10,395,238 |
| Jun 29, 2026 | $76.34 | $77.91 | $75.52 | $76.72 | +0.39% | 6,731,273 |
| Jun 22, 2026 | $74.07 | $77.69 | $72.54 | $76.42 | +2.83% | 13,143,963 |
| Jun 15, 2026 | $75.00 | $76.58 | $73.12 | $74.32 | +0.70% | 8,907,037 |
| Jun 8, 2026 | $72.77 | $74.90 | $70.77 | $73.80 | +0.89% | 8,643,841 |
| Jun 1, 2026 | $70.43 | $73.88 | $69.93 | $73.15 | +3.26% | 12,983,034 |
| May 26, 2026 | $75.27 | $75.66 | $70.59 | $70.84 | -5.32% | 14,716,622 |
| May 18, 2026 | $72.64 | $75.15 | $70.73 | $74.82 | +2.94% | 8,362,555 |
| May 11, 2026 | $77.17 | $77.92 | $72.60 | $72.68 | -5.39% | 9,045,702 |
| May 4, 2026 | $78.65 | $81.12 | $76.69 | $76.82 | -2.88% | 9,581,214 |
| Apr 27, 2026 | $92.36 | $94.17 | $79.07 | $79.10 | -13.79% | 18,228,702 |
| Apr 20, 2026 | $89.94 | $92.55 | $89.02 | $91.75 | +0.74% | 7,412,750 |
| Apr 13, 2026 | $90.20 | $92.31 | $87.98 | $91.08 | +0.96% | 6,885,537 |
| Apr 6, 2026 | $85.46 | $91.96 | $85.10 | $90.21 | +5.12% | 6,794,038 |
| Mar 30, 2026 | $85.94 | $88.58 | $83.60 | $85.82 | +1.06% | 4,917,508 |
| Mar 23, 2026 | $89.04 | $90.29 | $84.21 | $84.92 | -1.82% | 8,243,851 |
| Mar 16, 2026 | $89.41 | $90.23 | $85.90 | $86.49 | -2.04% | 7,334,928 |
| Mar 9, 2026 | $90.64 | $92.69 | $88.01 | $88.29 | -4.21% | 7,648,846 |
| Mar 2, 2026 | $97.66 | $98.92 | $92.04 | $92.17 | -7.08% | 8,513,034 |
| Feb 23, 2026 | $102.38 | $104.19 | $98.34 | $99.19 | -2.78% | 7,825,977 |
| Feb 17, 2026 | $101.56 | $103.41 | $99.08 | $102.03 | +0.65% | 5,938,617 |
| Feb 9, 2026 | $96.90 | $103.18 | $96.63 | $101.37 | +4.13% | 8,306,676 |
| Feb 2, 2026 | $105.68 | $107.59 | $92.92 | $97.35 | -7.61% | 19,572,399 |
| Jan 26, 2026 | $107.88 | $108.54 | $104.10 | $105.37 | -2.03% | 8,951,260 |
| Jan 20, 2026 | $105.39 | $109.09 | $103.32 | $107.55 | +0.23% | 4,942,738 |
| Jan 12, 2026 | $102.91 | $107.67 | $102.08 | $107.30 | +4.11% | 9,080,565 |
| Jan 5, 2026 | $102.74 | $105.21 | $99.11 | $103.06 | -2.29% | 11,378,142 |
| Dec 29, 2025 | $105.84 | $106.11 | $103.71 | $105.47 | -0.20% | 2,531,537 |
| Dec 22, 2025 | $103.87 | $106.09 | $103.87 | $105.68 | +1.74% | 2,350,227 |
| Dec 15, 2025 | $106.38 | $108.09 | $102.60 | $103.87 | -2.02% | 7,376,296 |
| Dec 8, 2025 | $104.27 | $107.47 | $101.70 | $106.01 | +1.69% | 6,523,478 |
| Dec 1, 2025 | $104.33 | $106.68 | $103.78 | $104.25 | -0.94% | 5,383,551 |
| Nov 24, 2025 | $104.77 | $106.91 | $103.34 | $105.24 | +0.43% | 5,216,542 |
| Nov 17, 2025 | $104.37 | $106.22 | $100.87 | $104.79 | +0.44% | 7,257,778 |
| Nov 10, 2025 | $107.87 | $109.89 | $104.05 | $104.33 | -2.82% | 4,751,625 |
| Nov 3, 2025 | $105.87 | $109.14 | $104.65 | $107.36 | +0.95% | 5,936,623 |
| Oct 27, 2025 | $110.90 | $110.90 | $105.85 | $106.35 | -3.08% | 7,153,074 |
| Oct 20, 2025 | $109.88 | $111.94 | $103.86 | $109.73 | +0.86% | 8,213,219 |
| Oct 13, 2025 | $108.34 | $112.13 | $107.25 | $108.79 | +1.47% | 5,377,219 |
| Oct 6, 2025 | $112.54 | $113.03 | $106.95 | $107.21 | -4.47% | 5,524,359 |
| Sep 29, 2025 | $110.60 | $113.95 | $109.12 | $112.23 | +2.25% | 4,628,816 |
| Sep 22, 2025 | $109.94 | $111.23 | $107.58 | $109.76 | -0.49% | 4,326,877 |
| Sep 15, 2025 | $110.95 | $112.91 | $108.83 | $110.30 | -0.59% | 6,983,536 |
| Sep 8, 2025 | $110.63 | $112.91 | $107.85 | $110.95 | +0.28% | 4,824,776 |
| Sep 2, 2025 | $106.10 | $111.80 | $105.26 | $110.64 | +2.89% | 4,410,178 |
| Aug 25, 2025 | $108.47 | $109.99 | $107.25 | $107.53 | -0.99% | 5,778,894 |
| Aug 18, 2025 | $105.03 | $109.20 | $104.24 | $108.60 | +3.45% | 5,683,903 |
| Aug 11, 2025 | $102.86 | $109.14 | $102.54 | $104.98 | +2.20% | 7,075,073 |
| Aug 4, 2025 | $101.34 | $104.46 | $100.88 | $102.72 | +2.09% | 7,377,049 |
| Jul 28, 2025 | $103.05 | $103.49 | $99.68 | $100.62 | -2.39% | 9,829,104 |
| Jul 21, 2025 | $106.63 | $106.63 | $97.41 | $103.08 | -2.82% | 15,829,543 |
| Jul 14, 2025 | $106.58 | $107.36 | $103.03 | $106.07 | -0.94% | 6,945,450 |
| Jul 7, 2025 | $106.23 | $108.59 | $104.63 | $107.08 | +0.20% | 8,745,400 |
| Jun 30, 2025 | $103.43 | $107.14 | $101.83 | $106.87 | +3.18% | 5,935,073 |
| Jun 23, 2025 | $96.93 | $104.08 | $96.36 | $103.58 | +6.49% | 6,618,093 |
| Jun 16, 2025 | $97.80 | $98.39 | $95.83 | $97.27 | +0.67% | 5,814,188 |
| Jun 9, 2025 | $99.94 | $100.48 | $96.33 | $96.62 | -2.94% | 4,308,875 |
| Jun 2, 2025 | $98.74 | $100.96 | $97.32 | $99.55 | +0.37% | 5,054,263 |
| May 26, 2025 | $95.86 | $99.99 | $95.55 | $99.18 | +2.47% | 6,549,516 |
| May 19, 2025 | $99.25 | $100.96 | $95.55 | $96.79 | -4.24% | 6,033,496 |
| May 12, 2025 | $97.05 | $101.17 | $96.78 | $101.08 | +8.15% | 5,917,584 |
| May 5, 2025 | $92.47 | $94.64 | $91.18 | $93.46 | +0.18% | 5,358,734 |
| Apr 28, 2025 | $89.98 | $93.71 | $88.34 | $93.29 | +3.66% | 7,251,587 |
| Apr 21, 2025 | $79.46 | $91.97 | $77.71 | $90.00 | +12.00% | 11,508,969 |
| Apr 14, 2025 | $83.65 | $83.83 | $79.80 | $80.36 | -2.23% | 5,726,152 |
| Apr 7, 2025 | $76.36 | $84.56 | $74.25 | $82.19 | +4.36% | 13,931,464 |
| Mar 31, 2025 | $86.04 | $89.49 | $76.16 | $78.76 | -9.30% | 8,937,988 |
| Mar 24, 2025 | $88.52 | $92.42 | $86.58 | $86.84 | -0.66% | 6,691,942 |
| Mar 17, 2025 | $85.81 | $89.62 | $85.71 | $87.42 | +1.56% | 9,680,512 |
| Mar 10, 2025 | $87.61 | $88.13 | $83.76 | $86.08 | -2.57% | 9,748,227 |
| Mar 3, 2025 | $94.90 | $95.30 | $86.29 | $88.35 | -6.21% | 9,778,009 |
| Feb 24, 2025 | $93.26 | $95.23 | $91.74 | $94.20 | +1.36% | 7,517,238 |
| Feb 18, 2025 | $96.56 | $97.14 | $92.05 | $92.94 | -3.92% | 5,738,416 |
| Feb 10, 2025 | $98.50 | $99.47 | $96.28 | $96.73 | -1.16% | 5,316,715 |
| Feb 3, 2025 | $101.50 | $105.30 | $97.19 | $97.87 | -5.60% | 10,148,543 |
| Jan 27, 2025 | $102.07 | $104.93 | $100.93 | $103.68 | +0.65% | 9,256,094 |
| Jan 21, 2025 | $103.98 | $106.07 | $102.65 | $103.01 | -0.01% | 3,972,861 |
| Jan 13, 2025 | $97.21 | $103.70 | $96.58 | $103.02 | +6.24% | 5,640,183 |
| Jan 6, 2025 | $100.00 | $101.30 | $96.74 | $96.97 | -4.05% | 4,076,215 |
| Dec 30, 2024 | $100.22 | $102.23 | $98.98 | $101.06 | -0.08% | 3,486,871 |
| Dec 23, 2024 | $101.29 | $102.91 | $100.52 | $101.14 | -0.79% | 2,948,987 |
| Dec 16, 2024 | $107.16 | $108.07 | $100.45 | $101.95 | -4.86% | 7,589,122 |
| Dec 9, 2024 | $108.44 | $109.86 | $106.48 | $107.16 | -0.88% | 5,870,174 |
| Dec 2, 2024 | $109.14 | $109.46 | $107.74 | $108.11 | -0.81% | 4,931,360 |
| Nov 25, 2024 | $107.79 | $110.71 | $107.12 | $108.99 | +1.93% | 5,381,214 |
| Nov 18, 2024 | $105.56 | $107.21 | $103.57 | $106.93 | +0.95% | 5,025,839 |
| Nov 11, 2024 | $105.34 | $107.78 | $103.90 | $105.92 | +1.50% | 5,551,145 |
| Nov 4, 2024 | $99.05 | $107.32 | $98.73 | $104.35 | +5.97% | 7,604,879 |
| Oct 28, 2024 | $99.65 | $100.32 | $96.96 | $98.47 | -0.50% | 8,802,265 |
| Oct 21, 2024 | $98.91 | $101.00 | $96.64 | $98.96 | -0.08% | 8,930,557 |
| Oct 14, 2024 | $97.89 | $99.95 | $97.03 | $99.04 | +1.44% | 6,451,786 |
| Oct 7, 2024 | $95.14 | $97.98 | $94.63 | $97.63 | +1.83% | 7,426,892 |
| Sep 30, 2024 | $96.72 | $97.97 | $94.25 | $95.88 | -1.14% | 9,926,609 |
| Sep 23, 2024 | $95.33 | $98.23 | $94.72 | $96.99 | +2.31% | 6,796,922 |
| Sep 16, 2024 | $91.94 | $95.87 | $90.91 | $94.80 | +3.62% | 8,060,782 |
| Sep 9, 2024 | $85.67 | $92.03 | $84.61 | $91.49 | +7.48% | 6,249,450 |
| Sep 3, 2024 | $87.95 | $88.80 | $84.44 | $85.12 | -4.03% | 4,392,965 |
| Aug 26, 2024 | $87.25 | $88.77 | $85.45 | $88.69 | +2.15% | 4,914,033 |
| Aug 19, 2024 | $84.91 | $86.94 | $83.58 | $86.82 | +2.72% | 5,091,964 |
| Aug 12, 2024 | $84.07 | $85.50 | $82.64 | $84.52 | +0.18% | 6,359,560 |
| Aug 5, 2024 | $80.95 | $84.82 | $79.29 | $84.37 | +0.95% | 5,932,765 |
| Jul 29, 2024 | $88.50 | $89.63 | $82.24 | $83.58 | -5.56% | 5,945,247 |
| Jul 22, 2024 | $79.71 | $88.97 | $78.13 | $88.50 | +12.25% | 15,944,748 |
| Jul 15, 2024 | $79.38 | $83.44 | $78.15 | $78.84 | -0.49% | 10,856,407 |
| Jul 8, 2024 | $74.82 | $80.13 | $74.69 | $79.23 | +6.51% | 9,293,828 |
| Jul 1, 2024 | $77.18 | $77.55 | $73.45 | $74.39 | -2.97% | 5,263,590 |
| Jun 24, 2024 | $79.72 | $80.87 | $72.63 | $76.67 | -3.52% | 13,197,813 |
| Jun 17, 2024 | $77.22 | $80.38 | $76.71 | $79.47 | +2.77% | 7,131,295 |
| Jun 10, 2024 | $77.32 | $80.88 | $75.96 | $77.33 | -0.28% | 5,498,676 |
| Jun 3, 2024 | $81.58 | $81.69 | $77.12 | $77.55 | -4.71% | 7,184,933 |
| May 28, 2024 | $83.02 | $83.02 | $78.01 | $81.38 | -1.66% | 7,035,226 |
| May 20, 2024 | $84.16 | $85.20 | $82.17 | $82.75 | -1.43% | 3,801,316 |
| May 13, 2024 | $83.55 | $85.84 | $82.35 | $83.95 | +0.76% | 4,944,743 |
| May 6, 2024 | $80.59 | $84.25 | $80.33 | $83.32 | +4.66% | 5,585,177 |
| Apr 29, 2024 | $80.02 | $81.57 | $77.84 | $79.61 | -0.44% | 7,662,637 |
| Apr 22, 2024 | $78.84 | $81.84 | $76.95 | $79.96 | +1.82% | 11,351,583 |
| Apr 15, 2024 | $82.89 | $83.10 | $78.02 | $78.53 | -3.17% | 5,624,344 |
| Apr 8, 2024 | $84.27 | $84.44 | $80.50 | $81.10 | -2.96% | 7,340,724 |
| Apr 1, 2024 | $85.45 | $85.49 | $82.41 | $83.57 | -2.19% | 7,791,408 |
| Mar 25, 2024 | $83.94 | $85.81 | $82.62 | $85.44 | +1.79% | 5,574,962 |
| Mar 18, 2024 | $80.99 | $85.01 | $80.42 | $83.94 | +4.11% | 9,092,029 |
| Mar 11, 2024 | $80.85 | $82.57 | $79.71 | $80.63 | -0.73% | 8,743,021 |
| Mar 4, 2024 | $78.19 | $82.26 | $77.05 | $81.22 | +3.69% | 9,162,735 |
| Feb 26, 2024 | $76.64 | $78.51 | $75.82 | $78.33 | +2.05% | 8,596,870 |
| Feb 20, 2024 | $74.23 | $76.89 | $73.96 | $76.76 | +2.46% | 6,283,139 |
| Feb 12, 2024 | $74.42 | $75.94 | $72.44 | $74.92 | +0.59% | 5,937,306 |
| Feb 5, 2024 | $73.26 | $74.77 | $72.03 | $74.48 | +0.88% | 7,434,449 |
| Jan 29, 2024 | $72.25 | $75.41 | $71.40 | $73.83 | +1.92% | 12,569,236 |
| Jan 22, 2024 | $71.96 | $73.00 | $70.59 | $72.44 | +1.51% | 8,863,234 |
| Jan 16, 2024 | $70.19 | $71.49 | $69.42 | $71.36 | +0.83% | 5,194,868 |
| Jan 8, 2024 | $68.92 | $72.26 | $68.63 | $70.77 | +3.03% | 7,579,681 |
| Jan 2, 2024 | $71.86 | $72.12 | $68.08 | $68.69 | -5.53% | 6,083,826 |
| Dec 26, 2023 | $71.84 | $73.27 | $71.69 | $72.71 | +1.14% | 3,707,821 |
| Dec 18, 2023 | $70.78 | $72.02 | $69.68 | $71.89 | +1.35% | 6,034,249 |
| Dec 11, 2023 | $67.50 | $72.52 | $66.77 | $70.93 | +5.22% | 8,864,342 |
| Dec 4, 2023 | $65.74 | $67.59 | $65.31 | $67.41 | +1.70% | 7,619,612 |
| Nov 27, 2023 | $63.08 | $66.31 | $62.81 | $66.28 | +4.84% | 7,775,948 |
| Nov 20, 2023 | $62.75 | $63.22 | $62.05 | $63.22 | +0.44% | 3,159,144 |
| Nov 13, 2023 | $61.14 | $64.50 | $60.38 | $62.94 | +2.51% | 7,074,898 |
| Nov 6, 2023 | $61.56 | $61.99 | $60.15 | $61.40 | -0.39% | 6,168,632 |
| Oct 30, 2023 | $58.22 | $62.63 | $57.45 | $61.64 | +6.87% | 7,483,046 |
| Oct 23, 2023 | $62.06 | $63.16 | $57.18 | $57.68 | -7.28% | 11,571,054 |
| Oct 16, 2023 | $63.25 | $65.30 | $61.91 | $62.21 | -0.32% | 7,536,016 |
| Oct 9, 2023 | $62.60 | $65.76 | $61.95 | $62.41 | -1.41% | 5,092,810 |
| Oct 2, 2023 | $64.50 | $65.23 | $61.97 | $63.30 | -2.24% | 6,294,451 |
| Sep 25, 2023 | $64.89 | $66.20 | $63.84 | $64.75 | -0.35% | 4,515,603 |
| Sep 18, 2023 | $67.03 | $67.58 | $64.64 | $64.98 | -2.81% | 3,699,078 |
| Sep 11, 2023 | $68.50 | $68.99 | $65.65 | $66.86 | -1.79% | 5,485,632 |
| Sep 5, 2023 | $70.79 | $70.83 | $67.94 | $68.08 | -4.06% | 3,106,590 |
| Aug 28, 2023 | $67.23 | $71.06 | $67.18 | $70.96 | +5.83% | 3,965,653 |
| Aug 21, 2023 | $66.63 | $67.81 | $65.55 | $67.05 | +0.68% | 3,559,717 |
| Aug 14, 2023 | $69.70 | $69.89 | $65.44 | $66.60 | -4.54% | 5,039,753 |
| Aug 7, 2023 | $70.36 | $71.82 | $69.49 | $69.77 | -0.11% | 5,162,879 |
| Jul 31, 2023 | $69.85 | $70.48 | $68.29 | $69.85 | +0.23% | 7,872,260 |
| Jul 24, 2023 | $66.36 | $70.45 | $65.76 | $69.69 | +5.05% | 9,320,560 |
| Jul 17, 2023 | $65.65 | $66.80 | $65.14 | $66.34 | +0.71% | 6,787,023 |
| Jul 10, 2023 | $63.02 | $67.14 | $62.82 | $65.87 | +4.82% | 8,295,189 |
| Jul 3, 2023 | $63.97 | $64.21 | $61.91 | $62.84 | -2.72% | 4,223,102 |
| Jun 26, 2023 | $60.01 | $64.84 | $60.01 | $64.60 | +7.45% | 5,167,516 |
| Jun 20, 2023 | $60.57 | $61.16 | $59.50 | $60.12 | -1.13% | 4,702,057 |
| Jun 12, 2023 | $59.26 | $61.76 | $58.81 | $60.81 | +2.77% | 5,327,300 |
| Jun 5, 2023 | $58.59 | $60.88 | $57.60 | $59.17 | +1.15% | 5,668,525 |
| May 30, 2023 | $57.85 | $58.69 | $55.26 | $58.50 | +1.56% | 5,551,189 |
| May 22, 2023 | $59.22 | $59.52 | $56.14 | $57.60 | -2.64% | 4,677,906 |
| May 15, 2023 | $58.77 | $60.05 | $57.88 | $59.16 | +0.61% | 4,081,009 |
| May 8, 2023 | $59.09 | $60.00 | $57.36 | $58.80 | +1.61% | 5,282,063 |
| May 1, 2023 | $58.28 | $58.61 | $56.36 | $57.87 | -0.36% | 6,361,711 |
| Apr 24, 2023 | $53.49 | $58.30 | $52.28 | $58.08 | +8.64% | 11,517,714 |
| Apr 17, 2023 | $53.23 | $53.57 | $51.38 | $53.46 | +0.98% | 7,130,344 |
| Apr 10, 2023 | $52.31 | $54.14 | $51.86 | $52.94 | +0.67% | 4,673,647 |
| Apr 3, 2023 | $55.05 | $55.56 | $51.89 | $52.59 | -4.85% | 5,446,444 |
| Mar 27, 2023 | $52.51 | $55.39 | $52.07 | $55.27 | +6.74% | 6,307,325 |
| Mar 20, 2023 | $51.34 | $53.29 | $50.15 | $51.78 | +1.69% | 7,490,080 |
| Mar 13, 2023 | $51.90 | $54.03 | $50.42 | $50.92 | -3.34% | 10,237,679 |
| Mar 6, 2023 | $56.48 | $56.84 | $51.82 | $52.68 | -6.74% | 7,551,255 |
| Feb 27, 2023 | $56.17 | $56.70 | $54.21 | $56.49 | +1.91% | 8,163,208 |
| Feb 21, 2023 | $56.07 | $56.20 | $54.24 | $55.43 | -2.46% | 5,050,460 |
| Feb 13, 2023 | $55.44 | $57.19 | $55.02 | $56.83 | +2.93% | 7,140,923 |
| Feb 6, 2023 | $58.68 | $58.73 | $55.16 | $55.21 | -7.01% | 8,174,000 |
| Jan 30, 2023 | $50.95 | $60.85 | $50.57 | $59.37 | +15.21% | 17,421,478 |
| Jan 23, 2023 | $49.63 | $51.81 | $49.20 | $51.53 | +4.82% | 6,935,967 |
| Jan 17, 2023 | $50.56 | $51.25 | $47.90 | $49.16 | -2.69% | 6,719,269 |
| Jan 9, 2023 | $47.00 | $50.77 | $46.45 | $50.52 | +7.95% | 8,471,419 |
| Jan 3, 2023 | $45.66 | $47.15 | $44.66 | $46.80 | +4.05% | 5,908,063 |
| Dec 27, 2022 | $44.42 | $45.66 | $43.91 | $44.98 | +1.31% | 3,102,962 |
| Dec 19, 2022 | $43.71 | $45.12 | $43.46 | $44.40 | +2.21% | 6,458,244 |
| Dec 12, 2022 | $45.16 | $48.06 | $43.19 | $43.44 | -3.62% | 8,581,741 |
| Dec 5, 2022 | $46.03 | $46.03 | $43.95 | $45.07 | -3.39% | 4,804,065 |
| Nov 28, 2022 | $45.71 | $47.75 | $43.89 | $46.65 | +1.00% | 5,971,020 |
| Nov 21, 2022 | $44.80 | $46.26 | $44.69 | $46.19 | +2.58% | 2,771,567 |
| Nov 14, 2022 | $46.33 | $47.31 | $43.36 | $45.03 | -3.56% | 7,029,287 |
| Nov 7, 2022 | $41.11 | $47.14 | $40.39 | $46.69 | +13.71% | 8,525,757 |
| Oct 31, 2022 | $42.56 | $43.47 | $39.53 | $41.06 | -3.98% | 11,035,454 |
| Oct 24, 2022 | $40.13 | $44.87 | $40.13 | $42.76 | +7.93% | 13,610,616 |
| Oct 17, 2022 | $41.66 | $43.15 | $38.55 | $39.62 | -2.99% | 11,424,481 |
| Oct 10, 2022 | $41.45 | $42.04 | $38.70 | $40.84 | -0.17% | 6,425,999 |
| Oct 3, 2022 | $41.00 | $43.45 | $40.60 | $40.91 | +0.69% | 7,056,285 |
| Sep 26, 2022 | $41.18 | $42.01 | $39.99 | $40.63 | -1.50% | 7,088,455 |
| Sep 19, 2022 | $42.63 | $43.61 | $40.53 | $41.25 | -3.71% | 6,609,913 |
| Sep 12, 2022 | $47.50 | $48.20 | $42.46 | $42.84 | -9.08% | 8,205,761 |
| Sep 6, 2022 | $44.02 | $47.19 | $43.47 | $47.12 | +7.31% | 5,166,515 |
| Aug 29, 2022 | $45.76 | $45.83 | $43.75 | $43.91 | -4.92% | 9,970,654 |
| Aug 22, 2022 | $48.66 | $49.13 | $46.18 | $46.18 | -6.48% | 4,965,596 |
| Aug 15, 2022 | $50.39 | $51.49 | $49.34 | $49.38 | -2.58% | 4,118,102 |
| Aug 8, 2022 | $49.60 | $50.71 | $48.19 | $50.69 | +3.24% | 6,507,131 |
| Aug 1, 2022 | $48.70 | $49.56 | $48.02 | $49.10 | +0.43% | 6,192,663 |
| Jul 25, 2022 | $46.99 | $50.07 | $46.00 | $48.89 | +4.04% | 11,057,593 |
| Jul 18, 2022 | $46.36 | $48.69 | $45.70 | $46.99 | +1.69% | 9,487,108 |
| Jul 11, 2022 | $46.48 | $47.57 | $44.55 | $46.21 | -0.62% | 5,205,313 |
| Jul 5, 2022 | $45.72 | $47.65 | $45.16 | $46.50 | +0.06% | 4,486,427 |
| Jun 27, 2022 | $47.24 | $47.48 | $44.54 | $46.47 | -1.19% | 5,304,653 |
| Jun 21, 2022 | $44.51 | $47.35 | $43.60 | $47.03 | +7.13% | 4,891,028 |
| Jun 13, 2022 | $46.71 | $47.20 | $43.76 | $43.90 | -8.29% | 6,736,746 |
| Jun 6, 2022 | $51.06 | $51.40 | $47.55 | $47.87 | -5.77% | 4,413,362 |
| May 31, 2022 | $49.70 | $51.46 | $49.00 | $50.80 | +0.87% | 6,633,285 |
| May 23, 2022 | $49.46 | $51.12 | $47.99 | $50.36 | +2.86% | 7,599,155 |
| May 16, 2022 | $49.61 | $50.59 | $47.42 | $48.96 | -2.12% | 5,295,897 |
| May 9, 2022 | $49.77 | $52.06 | $48.24 | $50.02 | -0.91% | 7,336,928 |
| May 2, 2022 | $50.66 | $54.03 | $49.31 | $50.48 | -0.53% | 7,478,302 |
| Apr 25, 2022 | $52.50 | $53.52 | $50.53 | $50.75 | -3.66% | 11,665,176 |
| Apr 18, 2022 | $52.07 | $54.83 | $51.03 | $52.68 | +0.48% | 9,224,575 |
| Apr 11, 2022 | $53.61 | $54.42 | $52.36 | $52.43 | -1.56% | 5,830,023 |
| Apr 4, 2022 | $54.68 | $55.14 | $52.13 | $53.26 | -2.95% | 8,074,303 |
| Mar 28, 2022 | $55.40 | $57.45 | $54.20 | $54.88 | -1.06% | 5,789,149 |
| Mar 21, 2022 | $57.04 | $57.72 | $54.94 | $55.47 | -3.06% | 7,476,811 |
| Mar 14, 2022 | $54.24 | $57.85 | $53.68 | $57.22 | +6.36% | 10,498,931 |
| Mar 7, 2022 | $56.37 | $56.56 | $53.63 | $53.80 | -4.90% | 6,905,947 |
| Feb 28, 2022 | $57.96 | $58.89 | $55.75 | $56.57 | -3.07% | 6,437,191 |
| Feb 22, 2022 | $57.70 | $58.38 | $54.10 | $58.36 | +0.95% | 5,667,667 |
| Feb 14, 2022 | $58.71 | $60.61 | $57.26 | $57.81 | -1.43% | 5,360,626 |
| Feb 7, 2022 | $59.96 | $62.53 | $58.08 | $58.65 | -1.94% | 4,855,022 |
| Jan 31, 2022 | $62.91 | $64.98 | $59.20 | $59.81 | -5.29% | 10,456,581 |
| Jan 24, 2022 | $63.01 | $65.45 | $60.70 | $63.15 | -1.85% | 8,596,816 |
| Jan 18, 2022 | $65.58 | $67.88 | $63.61 | $64.34 | -2.68% | 5,508,086 |
| Jan 10, 2022 | $68.85 | $71.40 | $65.55 | $66.11 | -4.74% | 6,561,572 |
| Jan 3, 2022 | $73.03 | $73.49 | $68.73 | $69.40 | -4.97% | 6,072,227 |
| Dec 27, 2021 | $71.57 | $73.62 | $71.28 | $73.03 | +2.54% | 3,121,160 |
| Dec 20, 2021 | $69.12 | $71.54 | $68.01 | $71.22 | +1.57% | 6,222,939 |
| Dec 13, 2021 | $75.23 | $75.95 | $69.87 | $70.12 | -6.78% | 9,059,058 |
| Dec 6, 2021 | $73.54 | $75.68 | $73.06 | $75.22 | +3.55% | 5,219,589 |
| Nov 29, 2021 | $75.76 | $77.66 | $71.43 | $72.64 | -3.46% | 6,281,428 |
| Nov 22, 2021 | $79.62 | $80.10 | $74.79 | $75.24 | -5.17% | 3,358,526 |
| Nov 15, 2021 | $75.99 | $79.56 | $75.81 | $79.34 | +4.64% | 4,426,526 |
| Nov 8, 2021 | $75.05 | $75.90 | $73.68 | $75.82 | +2.03% | 3,716,338 |
| Nov 1, 2021 | $74.37 | $75.94 | $72.05 | $74.31 | +0.46% | 6,465,250 |
| Oct 25, 2021 | $75.61 | $77.26 | $72.89 | $73.97 | -2.38% | 8,245,528 |
| Oct 18, 2021 | $71.57 | $76.29 | $71.21 | $75.77 | +5.41% | 5,023,416 |
| Oct 11, 2021 | $70.73 | $73.51 | $69.35 | $71.88 | +1.53% | 5,131,680 |
| Oct 4, 2021 | $72.71 | $73.52 | $70.00 | $70.80 | -2.84% | 8,242,639 |
| Sep 27, 2021 | $77.32 | $78.57 | $71.99 | $72.87 | -5.65% | 4,750,766 |
| Sep 20, 2021 | $74.86 | $77.71 | $74.13 | $77.23 | +1.33% | 4,343,284 |
| Sep 13, 2021 | $77.20 | $78.24 | $75.10 | $76.22 | -0.41% | 7,237,703 |
| Sep 7, 2021 | $77.71 | $77.71 | $75.90 | $76.53 | -1.72% | 3,948,619 |
| Aug 30, 2021 | $76.83 | $78.55 | $76.67 | $77.87 | +1.54% | 6,478,987 |
| Aug 23, 2021 | $79.14 | $79.44 | $75.22 | $76.69 | -2.71% | 6,491,592 |
| Aug 16, 2021 | $79.29 | $80.40 | $77.03 | $78.83 | -0.84% | 5,993,288 |
| Aug 9, 2021 | $76.90 | $79.96 | $76.39 | $79.50 | +3.11% | 5,070,254 |
| Aug 2, 2021 | $73.99 | $77.82 | $73.68 | $77.10 | +4.66% | 5,477,643 |
| Jul 26, 2021 | $68.54 | $73.82 | $67.31 | $73.67 | +7.61% | 7,013,897 |
| Jul 19, 2021 | $67.95 | $70.56 | $66.67 | $68.46 | -0.91% | 5,432,760 |
| Jul 12, 2021 | $68.96 | $71.00 | $68.49 | $69.09 | -0.30% | 4,186,855 |
| Jul 6, 2021 | $68.10 | $70.15 | $66.77 | $69.30 | +1.90% | 3,670,352 |
| Jun 28, 2021 | $66.97 | $68.42 | $66.09 | $68.01 | +1.92% | 4,147,986 |
| Jun 21, 2021 | $64.54 | $67.16 | $64.54 | $66.73 | +4.41% | 4,307,710 |
| Jun 14, 2021 | $67.37 | $67.60 | $62.23 | $63.91 | -5.29% | 6,121,558 |
| Jun 7, 2021 | $69.80 | $70.20 | $66.42 | $67.48 | -2.93% | 5,134,621 |
| Jun 1, 2021 | $69.88 | $70.76 | $67.00 | $69.52 | +0.80% | 4,421,452 |
| May 24, 2021 | $68.56 | $69.65 | $67.95 | $68.97 | +1.43% | 5,016,409 |
| May 17, 2021 | $68.48 | $68.81 | $65.72 | $68.00 | -1.13% | 3,592,185 |
| May 10, 2021 | $68.60 | $69.88 | $65.53 | $68.78 | +1.24% | 4,246,657 |
| May 3, 2021 | $65.07 | $68.58 | $64.53 | $67.94 | +5.32% | 4,727,696 |
| Apr 26, 2021 | $64.57 | $65.17 | $63.39 | $64.51 | +0.31% | 6,521,910 |
| Apr 19, 2021 | $64.04 | $65.83 | $62.95 | $64.31 | +0.74% | 6,140,062 |
| Apr 12, 2021 | $62.24 | $64.03 | $62.05 | $63.84 | +2.85% | 4,349,275 |
| Apr 5, 2021 | $62.71 | $63.06 | $60.51 | $62.07 | -0.51% | 5,173,405 |
| Mar 29, 2021 | $62.24 | $63.35 | $61.67 | $62.39 | +0.24% | 3,273,303 |
| Mar 22, 2021 | $60.98 | $62.30 | $58.77 | $62.24 | +2.00% | 4,175,567 |
| Mar 15, 2021 | $59.35 | $62.23 | $58.68 | $61.02 | +2.52% | 5,249,507 |
| Mar 8, 2021 | $58.07 | $61.00 | $57.96 | $59.52 | +3.19% | 5,021,674 |
| Mar 1, 2021 | $56.39 | $58.79 | $55.45 | $57.68 | +3.13% | 3,956,606 |
| Feb 22, 2021 | $56.44 | $57.48 | $54.64 | $55.93 | -1.27% | 5,072,011 |
| Feb 16, 2021 | $53.92 | $56.83 | $53.60 | $56.65 | +5.63% | 4,426,161 |
| Feb 8, 2021 | $55.49 | $56.19 | $53.15 | $53.63 | -2.77% | 4,207,770 |
| Feb 1, 2021 | $55.10 | $55.30 | $53.36 | $55.16 | +1.29% | 6,294,116 |
| Jan 25, 2021 | $57.73 | $59.30 | $53.53 | $54.46 | -6.07% | 9,401,958 |
| Jan 19, 2021 | $58.31 | $59.04 | $56.51 | $57.98 | +0.68% | 3,599,469 |
| Jan 11, 2021 | $55.53 | $59.11 | $55.53 | $57.59 | +2.66% | 6,250,012 |
| Jan 4, 2021 | $53.07 | $56.44 | $51.08 | $56.10 | +5.67% | 5,944,382 |
| Dec 28, 2020 | $53.00 | $53.31 | $51.39 | $53.09 | +0.95% | 1,895,798 |
| Dec 21, 2020 | $51.32 | $53.40 | $50.91 | $52.59 | +0.63% | 2,131,933 |
| Dec 14, 2020 | $51.95 | $53.26 | $51.36 | $52.26 | +1.55% | 5,145,033 |
| Dec 7, 2020 | $50.87 | $52.70 | $50.21 | $51.46 | +0.55% | 5,111,286 |
| Nov 30, 2020 | $52.56 | $53.10 | $50.03 | $51.18 | -3.62% | 5,857,919 |
| Nov 23, 2020 | $53.46 | $54.72 | $52.16 | $53.10 | +0.17% | 4,071,505 |
| Nov 16, 2020 | $53.36 | $53.69 | $51.82 | $53.01 | +0.66% | 4,425,591 |
| Nov 9, 2020 | $56.75 | $58.82 | $50.69 | $52.66 | -2.75% | 8,386,796 |
| Nov 2, 2020 | $50.53 | $54.54 | $50.34 | $54.15 | +8.82% | 5,720,927 |
| Oct 26, 2020 | $51.23 | $51.37 | $48.50 | $49.76 | -4.25% | 7,130,293 |
| Oct 19, 2020 | $49.78 | $52.87 | $48.98 | $51.97 | +4.15% | 6,270,024 |
| Oct 12, 2020 | $49.71 | $50.58 | $48.16 | $49.90 | +0.63% | 5,972,773 |
| Oct 5, 2020 | $46.48 | $49.97 | $45.83 | $49.59 | +8.02% | 6,418,001 |
| Sep 28, 2020 | $45.51 | $46.55 | $44.37 | $45.91 | +2.11% | 3,782,322 |
| Sep 21, 2020 | $45.64 | $46.36 | $44.07 | $44.96 | -3.42% | 6,235,722 |
| Sep 14, 2020 | $44.73 | $47.13 | $44.05 | $46.55 | +6.50% | 8,040,678 |
| Sep 8, 2020 | $44.58 | $45.09 | $43.20 | $43.71 | -2.59% | 3,572,887 |
| Aug 31, 2020 | $45.73 | $46.37 | $44.52 | $44.87 | -2.12% | 4,326,615 |
| Aug 24, 2020 | $46.15 | $46.77 | $45.13 | $45.84 | -0.39% | 3,775,229 |
| Aug 17, 2020 | $45.10 | $46.32 | $44.90 | $46.02 | +2.09% | 3,961,426 |
| Aug 10, 2020 | $44.15 | $45.83 | $43.96 | $45.08 | +2.41% | 4,715,741 |
| Aug 3, 2020 | $43.18 | $44.02 | $42.83 | $44.02 | +2.73% | 4,222,887 |
| Jul 27, 2020 | $42.50 | $43.81 | $42.02 | $42.85 | +1.11% | 8,764,628 |
| Jul 20, 2020 | $41.51 | $43.18 | $40.98 | $42.38 | +1.66% | 6,591,493 |
| Jul 13, 2020 | $38.80 | $42.95 | $38.76 | $41.69 | +8.43% | 6,962,038 |
| Jul 6, 2020 | $38.15 | $40.21 | $35.90 | $38.45 | +2.75% | 7,369,105 |
| Jun 29, 2020 | $36.34 | $38.28 | $36.21 | $37.42 | +4.53% | 4,138,159 |
| Jun 22, 2020 | $37.83 | $38.64 | $35.61 | $35.80 | -5.79% | 8,402,146 |
| Jun 15, 2020 | $36.33 | $39.67 | $36.03 | $38.00 | +1.33% | 6,053,586 |
| Jun 8, 2020 | $42.12 | $42.78 | $36.43 | $37.50 | -10.42% | 5,975,214 |
| Jun 1, 2020 | $39.32 | $43.37 | $38.87 | $41.86 | +6.95% | 5,886,534 |
| May 26, 2020 | $37.82 | $40.97 | $37.74 | $39.14 | +7.29% | 6,517,891 |
| May 18, 2020 | $34.97 | $36.51 | $34.91 | $36.48 | +8.93% | 4,221,967 |
| May 11, 2020 | $34.63 | $34.91 | $31.50 | $33.49 | -4.59% | 4,934,998 |
| May 4, 2020 | $33.05 | $35.38 | $33.00 | $35.10 | +5.00% | 5,185,776 |
| Apr 27, 2020 | $32.10 | $36.36 | $32.09 | $33.43 | +5.56% | 9,544,187 |
| Apr 20, 2020 | $30.93 | $31.82 | $29.14 | $31.67 | +0.03% | 6,494,163 |
| Apr 13, 2020 | $32.64 | $33.16 | $29.58 | $31.66 | -3.59% | 7,002,884 |
| Apr 6, 2020 | $29.87 | $34.11 | $29.87 | $32.84 | +15.76% | 4,624,981 |
| Mar 30, 2020 | $29.62 | $30.50 | $26.96 | $28.37 | -5.21% | 8,882,603 |
| Mar 23, 2020 | $23.48 | $31.01 | $22.01 | $29.93 | +25.86% | 8,211,841 |
| Mar 16, 2020 | $31.98 | $32.78 | $23.32 | $23.78 | -33.59% | 9,073,926 |
| Mar 9, 2020 | $35.91 | $38.04 | $32.83 | $35.81 | -6.45% | 9,306,283 |
| Mar 2, 2020 | $39.47 | $42.01 | $37.18 | $38.28 | -2.82% | 8,736,880 |
| Feb 24, 2020 | $43.25 | $43.85 | $37.39 | $39.39 | -11.60% | 7,854,829 |
| Feb 18, 2020 | $43.98 | $44.80 | $43.09 | $44.56 | +0.72% | 3,990,944 |
| Feb 10, 2020 | $43.48 | $44.79 | $43.30 | $44.24 | +1.37% | 4,631,446 |
| Feb 3, 2020 | $43.38 | $44.80 | $43.06 | $43.64 | +1.65% | 5,675,576 |
| Jan 27, 2020 | $45.21 | $45.45 | $42.77 | $42.93 | -7.08% | 10,087,659 |
| Jan 21, 2020 | $47.05 | $47.19 | $45.60 | $46.20 | -2.30% | 3,852,238 |
| Jan 13, 2020 | $45.40 | $47.43 | $45.25 | $47.29 | +4.49% | 4,787,056 |
| Jan 6, 2020 | $45.60 | $45.89 | $45.12 | $45.26 | -1.57% | 4,036,758 |
| Dec 30, 2019 | $45.89 | $46.43 | $45.54 | $45.98 | +0.44% | 3,068,801 |
| Dec 23, 2019 | $45.86 | $46.13 | $45.40 | $45.78 | +0.59% | 1,804,362 |
| Dec 16, 2019 | $46.25 | $46.45 | $45.13 | $45.51 | -0.74% | 5,550,397 |
| Dec 9, 2019 | $45.20 | $46.45 | $44.84 | $45.85 | +2.37% | 4,696,344 |
| Dec 2, 2019 | $44.23 | $45.03 | $43.15 | $44.79 | +0.99% | 4,580,682 |
| Nov 25, 2019 | $43.84 | $44.50 | $43.68 | $44.35 | +1.42% | 3,250,238 |
| Nov 18, 2019 | $43.27 | $43.80 | $42.96 | $43.73 | +0.57% | 3,816,873 |
| Nov 11, 2019 | $42.87 | $43.56 | $42.67 | $43.48 | +0.25% | 3,998,559 |
| Nov 4, 2019 | $42.75 | $43.44 | $42.49 | $43.37 | +2.29% | 5,124,132 |
| Oct 28, 2019 | $41.40 | $42.43 | $40.90 | $42.40 | +2.81% | 6,149,138 |
| Oct 21, 2019 | $38.80 | $42.00 | $38.77 | $41.24 | +6.98% | 8,420,362 |
| Oct 14, 2019 | $37.20 | $38.66 | $36.84 | $38.55 | +3.19% | 5,690,767 |
| Oct 7, 2019 | $36.39 | $37.79 | $35.05 | $37.36 | +2.22% | 4,756,146 |
| Sep 30, 2019 | $37.79 | $38.22 | $35.01 | $36.55 | -2.95% | 4,184,181 |
| Sep 23, 2019 | $36.26 | $37.74 | $36.26 | $37.66 | +2.81% | 4,420,702 |
| Sep 16, 2019 | $37.57 | $38.27 | $36.54 | $36.63 | -3.20% | 7,550,802 |
| Sep 9, 2019 | $36.53 | $38.33 | $36.33 | $37.84 | +4.19% | 5,460,240 |
| Sep 3, 2019 | $35.60 | $36.63 | $34.72 | $36.32 | +1.11% | 4,496,523 |
| Aug 26, 2019 | $35.58 | $36.36 | $34.50 | $35.92 | +2.25% | 4,430,592 |
| Aug 19, 2019 | $36.74 | $36.89 | $34.98 | $35.13 | -2.90% | 4,889,704 |
| Aug 12, 2019 | $36.57 | $37.38 | $35.16 | $36.18 | -1.82% | 5,535,862 |
| Aug 5, 2019 | $36.59 | $37.53 | $35.66 | $36.85 | -1.07% | 8,051,034 |
| Jul 29, 2019 | $39.21 | $39.26 | $37.23 | $37.25 | -5.00% | 9,953,210 |
| Jul 22, 2019 | $37.41 | $39.62 | $37.41 | $39.21 | +4.90% | 9,333,592 |
| Jul 15, 2019 | $38.04 | $38.57 | $36.61 | $37.38 | -1.53% | 6,499,215 |
| Jul 8, 2019 | $38.00 | $38.20 | $36.58 | $37.96 | -0.58% | 6,428,346 |
| Jul 1, 2019 | $37.61 | $38.27 | $37.04 | $38.18 | +2.63% | 4,502,985 |
| Jun 24, 2019 | $36.69 | $37.26 | $36.14 | $37.20 | +1.61% | 6,773,478 |
| Jun 17, 2019 | $35.59 | $37.23 | $35.58 | $36.61 | +2.78% | 7,603,426 |
| Jun 10, 2019 | $36.59 | $36.94 | $35.10 | $35.62 | -2.25% | 6,196,421 |
| Jun 3, 2019 | $34.85 | $36.57 | $34.83 | $36.44 | +4.65% | 8,036,588 |
| May 28, 2019 | $36.38 | $36.38 | $34.72 | $34.82 | -3.94% | 7,749,848 |
| May 20, 2019 | $35.72 | $36.67 | $35.28 | $36.25 | +0.67% | 9,858,053 |
| May 13, 2019 | $37.20 | $37.39 | $35.93 | $36.01 | -5.16% | 6,769,600 |
| May 6, 2019 | $38.61 | $38.99 | $36.99 | $37.97 | -3.82% | 7,764,691 |
| Apr 29, 2019 | $38.54 | $39.50 | $38.37 | $39.48 | +2.79% | 11,890,476 |
| Apr 22, 2019 | $38.09 | $38.58 | $37.32 | $38.41 | +0.50% | 10,133,165 |
| Apr 15, 2019 | $39.99 | $40.47 | $37.43 | $38.22 | -4.59% | 11,717,305 |
| Apr 8, 2019 | $45.08 | $45.28 | $38.50 | $40.06 | -11.39% | 19,407,144 |
| Apr 1, 2019 | $44.90 | $45.70 | $44.74 | $45.21 | +1.57% | 6,878,122 |
| Mar 25, 2019 | $42.27 | $44.63 | $42.26 | $44.51 | +5.32% | 6,418,296 |
| Mar 18, 2019 | $42.64 | $44.04 | $42.19 | $42.26 | -0.84% | 6,585,433 |
| Mar 11, 2019 | $41.61 | $42.94 | $41.61 | $42.62 | +2.35% | 6,181,848 |
| Mar 4, 2019 | $42.88 | $43.10 | $41.20 | $41.64 | -2.44% | 6,614,390 |
| Feb 25, 2019 | $43.38 | $43.64 | $42.44 | $42.68 | -0.86% | 7,204,557 |
| Feb 19, 2019 | $42.50 | $43.07 | $42.28 | $43.05 | +0.77% | 4,504,829 |
| Feb 11, 2019 | $41.12 | $42.72 | $40.96 | $42.72 | +4.20% | 6,288,865 |
| Feb 4, 2019 | $40.98 | $41.71 | $40.45 | $41.00 | 0.00% | 6,387,360 |
| Jan 28, 2019 | $40.69 | $42.67 | $40.33 | $41.00 | -0.15% | 11,358,013 |
| Jan 22, 2019 | $40.90 | $41.39 | $39.81 | $41.06 | -0.27% | 7,133,413 |
| Jan 14, 2019 | $40.15 | $41.42 | $39.87 | $41.17 | +1.78% | 7,398,717 |
| Jan 7, 2019 | $38.28 | $40.73 | $37.97 | $40.45 | +6.03% | 7,132,026 |
| Dec 31, 2018 | $37.45 | $38.17 | $36.58 | $38.15 | +2.25% | 6,610,160 |
| Dec 24, 2018 | $36.66 | $37.77 | $35.30 | $37.31 | +1.58% | 3,852,757 |
| Dec 17, 2018 | $39.08 | $39.35 | $36.68 | $36.73 | -6.09% | 9,697,935 |
| Dec 10, 2018 | $39.64 | $40.36 | $38.81 | $39.11 | -1.54% | 9,313,806 |
| Dec 3, 2018 | $43.40 | $43.78 | $38.71 | $39.72 | -6.98% | 11,220,517 |
| Nov 26, 2018 | $42.01 | $42.97 | $41.17 | $42.70 | +2.18% | 6,728,695 |
| Nov 19, 2018 | $42.28 | $42.64 | $41.20 | $41.79 | -1.18% | 3,261,245 |
| Nov 12, 2018 | $42.60 | $42.76 | $41.38 | $42.29 | -0.56% | 5,792,305 |
| Nov 5, 2018 | $41.76 | $43.39 | $41.48 | $42.53 | +2.16% | 6,148,806 |
| Oct 29, 2018 | $39.89 | $41.93 | $38.66 | $41.63 | +5.79% | 9,269,727 |
| Oct 22, 2018 | $38.55 | $40.28 | $36.06 | $39.35 | +2.45% | 14,646,535 |
| Oct 15, 2018 | $38.96 | $39.59 | $38.11 | $38.41 | -1.51% | 8,007,422 |
| Oct 8, 2018 | $42.55 | $42.73 | $38.36 | $39.00 | -8.73% | 7,228,613 |
| Oct 1, 2018 | $43.65 | $43.94 | $42.70 | $42.73 | -1.43% | 6,113,707 |
| Sep 24, 2018 | $44.74 | $44.80 | $42.62 | $43.35 | -3.41% | 6,182,687 |
| Sep 17, 2018 | $44.19 | $46.00 | $44.03 | $44.88 | +1.84% | 8,656,803 |
| Sep 10, 2018 | $43.30 | $44.19 | $42.46 | $44.07 | +2.27% | 7,686,035 |
| Sep 4, 2018 | $43.26 | $43.92 | $42.54 | $43.09 | -0.90% | 5,978,923 |
| Aug 27, 2018 | $43.07 | $43.97 | $42.89 | $43.48 | +1.40% | 5,039,127 |
| Aug 20, 2018 | $42.90 | $43.61 | $42.41 | $42.88 | +0.19% | 5,565,217 |
| Aug 13, 2018 | $43.26 | $43.42 | $41.00 | $42.80 | -1.11% | 9,128,928 |
| Aug 6, 2018 | $44.02 | $44.41 | $42.87 | $43.28 | -1.55% | 7,085,671 |
| Jul 30, 2018 | $43.39 | $44.80 | $42.56 | $43.96 | +1.62% | 9,362,933 |
| Jul 23, 2018 | $43.64 | $44.78 | $41.64 | $43.26 | -1.44% | 16,215,871 |
| Jul 16, 2018 | $43.34 | $44.24 | $42.92 | $43.89 | +0.85% | 5,959,771 |
| Jul 9, 2018 | $42.38 | $43.75 | $42.36 | $43.52 | +2.93% | 5,643,686 |
| Jul 2, 2018 | $41.67 | $42.83 | $41.44 | $42.28 | +0.48% | 4,880,657 |
| Jun 25, 2018 | $42.34 | $42.72 | $41.28 | $42.08 | -1.15% | 7,642,316 |
| Jun 18, 2018 | $43.45 | $44.08 | $42.09 | $42.57 | -2.94% | 7,536,384 |
| Jun 11, 2018 | $45.05 | $45.34 | $42.89 | $43.86 | -2.53% | 8,863,205 |
| Jun 4, 2018 | $44.11 | $45.15 | $43.30 | $45.00 | +2.60% | 8,040,821 |
| May 29, 2018 | $44.76 | $45.05 | $43.24 | $43.86 | -2.60% | 5,500,495 |
| May 21, 2018 | $46.34 | $46.93 | $44.82 | $45.03 | -2.15% | 5,515,615 |
| May 14, 2018 | $44.68 | $46.18 | $44.55 | $46.02 | +3.02% | 9,168,646 |
| May 7, 2018 | $44.37 | $44.92 | $43.90 | $44.67 | +0.84% | 10,613,416 |
| Apr 30, 2018 | $67.66 | $67.73 | $43.51 | $44.30 | -34.14% | 19,185,805 |
| Apr 23, 2018 | $70.65 | $70.92 | $66.26 | $67.26 | -4.53% | 6,012,000 |
| Apr 16, 2018 | $70.61 | $72.96 | $69.83 | $70.45 | +0.63% | 6,784,800 |
| Apr 9, 2018 | $68.42 | $70.70 | $68.15 | $70.01 | +2.83% | 3,376,300 |
| Apr 2, 2018 | $69.09 | $70.62 | $66.19 | $68.08 | -0.07% | 6,435,300 |
| Mar 26, 2018 | $68.19 | $69.66 | $67.42 | $68.13 | +1.22% | 4,806,100 |
| Mar 19, 2018 | $72.60 | $72.63 | $67.13 | $67.31 | -7.47% | 5,279,100 |
| Mar 12, 2018 | $71.98 | $73.07 | $69.58 | $72.74 | +1.28% | 5,848,500 |
| Mar 5, 2018 | $66.93 | $71.91 | $66.50 | $71.82 | +6.83% | 5,046,300 |
| Feb 26, 2018 | $71.61 | $71.92 | $66.16 | $67.23 | -5.83% | 4,426,800 |
| Feb 20, 2018 | $70.41 | $71.98 | $70.27 | $71.39 | +0.79% | 2,730,700 |
| Feb 12, 2018 | $67.43 | $71.74 | $67.31 | $70.83 | +5.57% | 6,714,000 |
| Feb 5, 2018 | $71.01 | $71.34 | $64.82 | $67.09 | -5.83% | 8,421,600 |
| Jan 29, 2018 | $73.66 | $74.40 | $68.20 | $71.24 | -3.76% | 9,001,100 |
| Jan 22, 2018 | $73.87 | $74.13 | $72.45 | $74.02 | +0.05% | 4,434,700 |
| Jan 16, 2018 | $74.00 | $74.84 | $73.30 | $73.98 | +0.30% | 3,071,000 |
| Jan 8, 2018 | $72.69 | $74.47 | $72.17 | $73.76 | +1.51% | 4,406,100 |
| Jan 2, 2018 | $71.00 | $72.78 | $69.90 | $72.66 | +2.89% | 3,820,700 |
| Dec 26, 2017 | $69.90 | $70.95 | $69.15 | $70.62 | +1.28% | 2,003,500 |
| Dec 18, 2017 | $68.64 | $70.45 | $68.53 | $69.73 | +2.29% | 3,922,200 |
| Dec 11, 2017 | $69.82 | $70.52 | $68.00 | $68.17 | -2.54% | 5,882,800 |
| Dec 4, 2017 | $70.70 | $70.90 | $68.26 | $69.95 | -0.34% | 4,888,800 |
| Nov 27, 2017 | $69.11 | $71.76 | $68.76 | $70.19 | +1.49% | 7,149,800 |
| Nov 20, 2017 | $68.63 | $70.25 | $68.31 | $69.16 | +1.05% | 2,612,800 |
| Nov 13, 2017 | $67.66 | $68.77 | $67.29 | $68.44 | +0.57% | 4,251,700 |
| Nov 6, 2017 | $69.43 | $69.73 | $67.27 | $68.05 | -1.89% | 4,052,900 |
| Oct 30, 2017 | $70.00 | $70.89 | $68.88 | $69.36 | -1.10% | 4,441,900 |
| Oct 23, 2017 | $71.23 | $71.65 | $69.00 | $70.13 | -1.46% | 5,232,500 |
| Oct 16, 2017 | $70.50 | $71.36 | $69.64 | $71.17 | +1.70% | 3,484,700 |
| Oct 9, 2017 | $70.11 | $70.39 | $69.57 | $69.98 | -0.06% | 4,342,900 |
| Oct 2, 2017 | $67.90 | $70.51 | $67.80 | $70.02 | +3.03% | 5,080,600 |
| Sep 25, 2017 | $67.03 | $68.50 | $65.51 | $67.96 | +1.36% | 5,571,900 |
| Sep 18, 2017 | $64.74 | $67.39 | $64.54 | $67.05 | +3.79% | 4,955,300 |
| Sep 11, 2017 | $62.31 | $65.14 | $62.08 | $64.60 | +4.16% | 4,235,300 |
| Sep 5, 2017 | $62.42 | $62.42 | $61.23 | $62.02 | -0.74% | 2,391,500 |
| Aug 28, 2017 | $61.89 | $62.84 | $59.13 | $62.48 | +1.58% | 3,649,100 |
| Aug 21, 2017 | $60.94 | $61.66 | $60.68 | $61.51 | +0.89% | 2,571,500 |
| Aug 14, 2017 | $61.96 | $62.68 | $60.87 | $60.97 | -0.97% | 3,421,800 |
| Aug 7, 2017 | $63.18 | $63.28 | $61.02 | $61.57 | -2.52% | 3,075,400 |
| Jul 31, 2017 | $63.29 | $63.76 | $62.07 | $63.16 | -0.17% | 4,801,200 |
| Jul 24, 2017 | $64.78 | $64.93 | $62.08 | $63.27 | -2.32% | 5,860,800 |
| Jul 17, 2017 | $66.44 | $66.62 | $64.23 | $64.77 | -2.67% | 3,654,400 |
| Jul 10, 2017 | $66.65 | $67.77 | $66.23 | $66.55 | -0.12% | 3,072,200 |
| Jul 3, 2017 | $67.01 | $67.32 | $65.57 | $66.63 | +0.14% | 2,620,300 |
| Jun 26, 2017 | $65.82 | $66.95 | $65.06 | $66.54 | +1.39% | 2,727,100 |
| Jun 19, 2017 | $66.83 | $67.24 | $64.78 | $65.63 | -1.57% | 3,736,500 |
| Jun 12, 2017 | $66.47 | $67.10 | $65.86 | $66.68 | +0.63% | 3,493,700 |
| Jun 5, 2017 | $66.13 | $66.43 | $63.84 | $66.26 | +0.09% | 4,783,600 |
| May 30, 2017 | $66.22 | $66.81 | $65.04 | $66.20 | -0.08% | 4,139,700 |
| May 22, 2017 | $67.51 | $67.85 | $65.90 | $66.25 | -1.28% | 4,330,400 |
| May 15, 2017 | $65.12 | $67.48 | $64.47 | $67.11 | +3.82% | 5,552,300 |
| May 8, 2017 | $66.13 | $69.03 | $64.57 | $64.64 | -2.69% | 8,018,400 |
| May 1, 2017 | $64.24 | $66.45 | $63.84 | $66.43 | +2.98% | 5,925,800 |
| Apr 24, 2017 | $63.62 | $65.66 | $62.60 | $64.51 | +3.10% | 8,759,800 |
| Apr 17, 2017 | $62.56 | $63.31 | $61.98 | $62.57 | +0.66% | 4,906,800 |
| Apr 10, 2017 | $62.73 | $63.59 | $62.07 | $62.16 | -1.00% | 3,212,400 |
| Apr 3, 2017 | $62.99 | $63.54 | $61.61 | $62.79 | +0.02% | 4,714,500 |
| Mar 27, 2017 | $59.77 | $63.45 | $59.38 | $62.78 | +3.39% | 5,902,100 |
| Mar 20, 2017 | $62.91 | $62.99 | $60.31 | $60.72 | -3.42% | 4,611,400 |
| Mar 13, 2017 | $60.18 | $63.20 | $59.41 | $62.87 | +4.59% | 8,319,500 |
| Mar 6, 2017 | $58.62 | $60.23 | $58.59 | $60.11 | +1.62% | 6,757,000 |
| Feb 27, 2017 | $58.29 | $60.09 | $57.84 | $59.15 | +1.72% | 6,927,900 |
| Feb 21, 2017 | $58.11 | $59.53 | $57.70 | $58.15 | +0.03% | 4,708,300 |
| Feb 13, 2017 | $58.73 | $59.69 | $57.63 | $58.13 | -1.00% | 5,426,900 |
| Feb 6, 2017 | $58.16 | $58.76 | $57.44 | $58.72 | +0.57% | 5,761,100 |
| Jan 30, 2017 | $60.62 | $60.99 | $57.44 | $58.39 | -4.36% | 9,078,400 |
| Jan 23, 2017 | $58.58 | $61.87 | $58.05 | $61.05 | +3.83% | 5,050,100 |
| Jan 17, 2017 | $58.67 | $59.25 | $58.01 | $58.80 | +0.15% | 3,527,400 |
| Jan 9, 2017 | $57.77 | $58.83 | $56.53 | $58.71 | +1.21% | 3,962,800 |
| Jan 3, 2017 | $56.92 | $58.56 | $56.78 | $58.01 | +3.46% | 3,810,800 |
| Dec 27, 2016 | $56.96 | $57.59 | $55.76 | $56.07 | -1.32% | 2,623,800 |
| Dec 19, 2016 | $56.74 | $57.82 | $56.52 | $56.82 | +0.48% | 4,601,100 |
| Dec 12, 2016 | $60.47 | $60.75 | $56.43 | $56.55 | -6.13% | 8,054,100 |
| Dec 5, 2016 | $59.32 | $61.53 | $59.04 | $60.24 | +2.48% | 5,084,000 |
| Nov 28, 2016 | $57.86 | $59.79 | $56.16 | $58.78 | +1.24% | 6,561,000 |
| Nov 21, 2016 | $58.37 | $58.71 | $57.44 | $58.06 | +0.45% | 3,421,000 |
| Nov 14, 2016 | $59.73 | $60.31 | $57.70 | $57.80 | – | 5,702,300 |
Seasonality
PNR 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 | 3.0% | -2.4% | -1.8% | 0.1% | 0.3% | 1.2% | 4.5% | -1.1% | -0.6% | 3.8% | 5.0% | -0.6% |
| Months up | 8 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 1.4% | -5.9% | -12.2% | -7.1% | -12.2% | 8.2% | -14.3% | -7.6% | -12.4% | 25.0% | ||
| 2025 | 3.3% | -9.1% | -7.1% | 4.0% | 9.3% | 3.5% | -0.2% | 5.2% | 3.0% | -3.8% | -1.0% | -1.0% |
| 2024 | 1.0% | 6.3% | 9.8% | -7.2% | 2.9% | -5.8% | 14.9% | 0.9% | 10.3% | 1.6% | 10.0% | -7.7% |
| 2023 | 23.7% | 1.0% | -1.2% | 5.5% | -4.5% | 16.5% | 7.9% | 1.1% | -7.8% | -9.9% | 11.0% | 12.7% |
| 2022 | -12.5% | -9.1% | -6.4% | -6.0% | -1.1% | -8.8% | 7.3% | -9.0% | -8.7% | 6.3% | 6.6% | -1.7% |
| 2021 | 2.9% | 2.7% | 11.4% | 3.8% | 6.9% | -2.1% | 9.5% | 4.7% | -5.9% | 2.1% | -0.4% | -0.9% |
| 2020 | -6.0% | -8.2% | -24.4% | 16.9% | 13.2% | -2.9% | 13.3% | 5.3% | 1.4% | 9.1% | 4.1% | 2.5% |
| 2019 | 9.5% | 3.3% | 4.6% | -12.0% | -10.7% | 6.8% | 4.8% | -7.4% | 5.2% | 10.2% | 6.9% | 3.4% |
| 2018 | 1.7% | -3.9% | -0.8% | -0.7% | -3.4% | -3.6% | 6.5% | -2.6% | -0.3% | -7.0% | 6.4% | -11.5% |
| 2017 | 5.2% | -1.0% | 8.1% | 3.3% | 2.7% | 0.5% | -4.7% | -1.6% | 9.5% | 4.2% | 1.0% | -0.8% |