Pinnacle West Capital Corp (PNW) stock
PNWNYSEElectric ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 4/306% above fair value
$106.28−0.36 (-0.34%)
Close on Oct 30, 2026Market cap $12.88BP/E 20.4Yield 3.40%
Price history
Pinnacle West Capital share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$106.28
-0.34% on the day
52-week range
$86.18 – $111.16
-4.4% from the high
Change over 52 weeks
+18.7%
From $89.55 on Oct 30, 2025
Average volume
1.23M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $106.04 | $107.75 | $104.61 | $106.28 | +0.38% | 7,544,379 |
| Oct 19, 2026 | $102.89 | $106.77 | $100.77 | $105.88 | +2.38% | 7,034,550 |
| Oct 12, 2026 | $99.03 | $103.71 | $98.57 | $103.42 | +4.55% | 5,815,753 |
| Oct 5, 2026 | $96.38 | $99.01 | $95.47 | $98.92 | +3.13% | 6,693,279 |
| Sep 28, 2026 | $92.77 | $96.45 | $90.68 | $95.92 | +4.56% | 9,164,196 |
| Sep 21, 2026 | $94.22 | $94.47 | $90.27 | $91.74 | -2.62% | 6,331,734 |
| Sep 14, 2026 | $96.02 | $97.10 | $93.89 | $94.21 | -1.97% | 5,721,414 |
| Sep 8, 2026 | $97.38 | $98.83 | $96.03 | $96.10 | -1.46% | 3,465,304 |
| Aug 31, 2026 | $97.01 | $98.38 | $96.42 | $97.52 | -0.12% | 4,134,770 |
| Aug 24, 2026 | $97.48 | $98.96 | $96.60 | $97.64 | +0.29% | 4,602,790 |
| Aug 17, 2026 | $100.92 | $101.78 | $97.11 | $97.36 | -4.06% | 5,517,108 |
| Aug 10, 2026 | $100.45 | $101.71 | $98.81 | $101.48 | +0.45% | 4,729,450 |
| Aug 3, 2026 | $99.65 | $102.69 | $98.52 | $101.03 | +0.04% | 6,629,132 |
| Jul 27, 2026 | $105.65 | $108.14 | $100.29 | $100.99 | -4.78% | 7,453,097 |
| Jul 20, 2026 | $107.94 | $108.67 | $104.71 | $106.06 | -1.55% | 7,016,044 |
| Jul 13, 2026 | $108.35 | $111.16 | $107.05 | $107.73 | -0.36% | 4,530,175 |
| Jul 6, 2026 | $109.07 | $110.41 | $106.51 | $108.12 | -1.14% | 5,295,397 |
| Jun 29, 2026 | $107.63 | $109.52 | $105.99 | $109.37 | +1.19% | 4,889,638 |
| Jun 22, 2026 | $102.28 | $108.37 | $102.28 | $108.08 | +5.63% | 7,968,461 |
| Jun 15, 2026 | $102.98 | $105.08 | $101.89 | $102.32 | -1.08% | 4,709,561 |
| Jun 8, 2026 | $102.79 | $104.42 | $100.84 | $103.44 | +0.37% | 6,797,381 |
| Jun 1, 2026 | $98.94 | $103.72 | $97.35 | $103.06 | +3.33% | 6,296,162 |
| May 26, 2026 | $102.24 | $103.45 | $99.60 | $99.74 | -3.11% | 3,631,745 |
| May 18, 2026 | $99.18 | $103.06 | $98.78 | $102.94 | +4.61% | 6,552,246 |
| May 11, 2026 | $100.10 | $100.53 | $97.90 | $98.40 | -0.86% | 6,419,151 |
| May 4, 2026 | $101.82 | $104.20 | $99.02 | $99.25 | -4.14% | 7,173,961 |
| Apr 27, 2026 | $102.54 | $104.84 | $101.32 | $103.54 | +1.21% | 5,849,698 |
| Apr 20, 2026 | $103.91 | $104.76 | $99.88 | $102.30 | -1.67% | 4,660,452 |
| Apr 13, 2026 | $103.60 | $104.31 | $101.33 | $104.04 | +0.43% | 5,742,923 |
| Apr 6, 2026 | $102.18 | $104.92 | $100.87 | $103.59 | +0.87% | 3,964,920 |
| Mar 30, 2026 | $100.88 | $102.87 | $98.75 | $102.70 | +3.02% | 3,894,495 |
| Mar 23, 2026 | $98.32 | $100.54 | $96.75 | $99.69 | +2.49% | 6,098,164 |
| Mar 16, 2026 | $103.97 | $103.97 | $97.14 | $97.27 | -5.48% | 6,507,634 |
| Mar 9, 2026 | $102.42 | $103.42 | $99.74 | $102.91 | +0.46% | 6,830,927 |
| Mar 2, 2026 | $100.42 | $103.21 | $99.13 | $102.44 | +2.13% | 7,987,848 |
| Feb 23, 2026 | $98.64 | $101.13 | $97.23 | $100.30 | +1.99% | 8,715,890 |
| Feb 17, 2026 | $99.89 | $100.55 | $96.53 | $98.34 | -1.06% | 5,498,746 |
| Feb 9, 2026 | $93.64 | $99.69 | $92.56 | $99.39 | +6.28% | 6,891,644 |
| Feb 2, 2026 | $92.88 | $95.67 | $91.24 | $93.52 | -0.04% | 5,111,232 |
| Jan 26, 2026 | $92.65 | $95.00 | $91.73 | $93.56 | +1.51% | 5,510,274 |
| Jan 20, 2026 | $93.71 | $94.00 | $91.17 | $92.17 | -1.64% | 5,942,741 |
| Jan 12, 2026 | $88.98 | $94.01 | $88.74 | $93.71 | +5.21% | 7,655,020 |
| Jan 5, 2026 | $87.62 | $90.32 | $86.33 | $89.07 | +1.06% | 6,066,641 |
| Dec 29, 2025 | $88.10 | $89.49 | $87.81 | $88.14 | -0.29% | 3,814,043 |
| Dec 22, 2025 | $87.09 | $88.74 | $86.82 | $88.40 | +1.26% | 2,582,340 |
| Dec 15, 2025 | $88.37 | $89.25 | $87.17 | $87.30 | -0.58% | 7,550,194 |
| Dec 8, 2025 | $87.89 | $88.25 | $86.18 | $87.81 | -0.41% | 5,797,261 |
| Dec 1, 2025 | $90.20 | $90.49 | $87.57 | $88.17 | -2.96% | 6,137,918 |
| Nov 24, 2025 | $89.00 | $90.97 | $88.24 | $90.86 | +1.92% | 3,907,740 |
| Nov 17, 2025 | $88.77 | $90.51 | $88.00 | $89.15 | +0.86% | 7,542,555 |
| Nov 10, 2025 | $87.61 | $89.14 | $87.05 | $88.39 | +0.48% | 8,578,545 |
| Nov 3, 2025 | $89.21 | $90.53 | $86.73 | $87.97 | -0.62% | 8,358,937 |
| Oct 27, 2025 | $91.82 | $92.18 | $88.26 | $88.52 | -3.91% | 7,114,474 |
| Oct 20, 2025 | $93.95 | $93.95 | $91.54 | $92.12 | -1.11% | 6,128,203 |
| Oct 13, 2025 | $92.00 | $94.45 | $91.40 | $93.15 | +0.80% | 4,605,793 |
| Oct 6, 2025 | $90.24 | $92.56 | $89.85 | $92.41 | +2.47% | 5,266,026 |
| Sep 29, 2025 | $86.97 | $90.55 | $86.31 | $90.18 | +3.94% | 5,978,383 |
| Sep 22, 2025 | $86.52 | $87.69 | $85.91 | $86.76 | +0.28% | 4,958,921 |
| Sep 15, 2025 | $88.20 | $88.35 | $85.32 | $86.52 | -1.89% | 5,166,717 |
| Sep 8, 2025 | $88.84 | $88.84 | $86.84 | $88.19 | -0.91% | 5,241,430 |
| Sep 2, 2025 | $89.11 | $89.82 | $88.29 | $89.00 | -0.40% | 2,965,394 |
| Aug 25, 2025 | $91.00 | $91.15 | $88.97 | $89.36 | -2.18% | 4,590,822 |
| Aug 18, 2025 | $91.42 | $93.14 | $90.29 | $91.35 | +0.01% | 4,322,501 |
| Aug 11, 2025 | $92.81 | $93.14 | $91.03 | $91.34 | -1.38% | 5,819,410 |
| Aug 4, 2025 | $90.81 | $94.44 | $90.43 | $92.62 | +2.14% | 6,599,659 |
| Jul 28, 2025 | $90.87 | $91.13 | $88.22 | $90.68 | -0.25% | 6,252,121 |
| Jul 21, 2025 | $92.51 | $94.70 | $90.08 | $90.91 | -1.73% | 6,946,558 |
| Jul 14, 2025 | $91.02 | $92.78 | $89.72 | $92.51 | +1.61% | 4,618,446 |
| Jul 7, 2025 | $90.31 | $91.66 | $88.90 | $91.04 | +0.69% | 4,383,785 |
| Jun 30, 2025 | $88.56 | $91.06 | $88.29 | $90.42 | +2.11% | 5,489,421 |
| Jun 23, 2025 | $88.95 | $90.48 | $88.26 | $88.55 | -0.02% | 6,298,127 |
| Jun 16, 2025 | $90.34 | $90.67 | $87.58 | $88.57 | -1.56% | 7,130,426 |
| Jun 9, 2025 | $89.00 | $91.00 | $88.52 | $89.97 | +0.99% | 6,252,461 |
| Jun 2, 2025 | $90.51 | $91.03 | $88.76 | $89.09 | -2.35% | 4,767,398 |
| May 26, 2025 | $90.58 | $91.81 | $89.38 | $91.23 | +0.53% | 3,881,804 |
| May 19, 2025 | $91.62 | $92.95 | $89.19 | $90.75 | -1.08% | 4,654,126 |
| May 12, 2025 | $91.19 | $91.80 | $87.22 | $91.74 | +0.14% | 6,080,618 |
| May 5, 2025 | $93.78 | $94.49 | $90.95 | $91.61 | -2.87% | 6,921,889 |
| Apr 28, 2025 | $94.02 | $95.83 | $92.00 | $94.32 | +0.61% | 5,332,020 |
| Apr 21, 2025 | $94.19 | $95.78 | $92.26 | $93.75 | -0.74% | 7,852,981 |
| Apr 14, 2025 | $92.28 | $96.13 | $92.15 | $94.45 | +2.76% | 6,154,692 |
| Apr 7, 2025 | $89.93 | $92.53 | $86.55 | $91.91 | +0.90% | 8,405,895 |
| Mar 31, 2025 | $94.71 | $96.50 | $90.49 | $91.09 | -3.27% | 5,295,457 |
| Mar 24, 2025 | $93.76 | $95.04 | $90.98 | $94.17 | +0.44% | 5,872,577 |
| Mar 17, 2025 | $93.91 | $94.86 | $92.95 | $93.76 | +0.05% | 6,592,141 |
| Mar 10, 2025 | $92.12 | $93.86 | $90.12 | $93.71 | +1.87% | 5,691,247 |
| Mar 3, 2025 | $92.26 | $94.57 | $89.48 | $91.99 | -0.59% | 5,686,848 |
| Feb 24, 2025 | $91.77 | $93.54 | $90.68 | $92.54 | +1.05% | 5,977,097 |
| Feb 18, 2025 | $89.00 | $91.79 | $89.00 | $91.58 | +2.60% | 3,491,187 |
| Feb 10, 2025 | $87.13 | $90.19 | $86.67 | $89.26 | +2.63% | 4,592,724 |
| Feb 3, 2025 | $85.50 | $88.64 | $85.03 | $86.97 | +0.01% | 4,342,928 |
| Jan 27, 2025 | $86.43 | $87.95 | $84.28 | $86.96 | +1.42% | 4,748,750 |
| Jan 21, 2025 | $87.34 | $88.49 | $84.76 | $85.74 | -1.04% | 5,205,199 |
| Jan 13, 2025 | $82.14 | $87.06 | $81.47 | $86.64 | +5.97% | 5,209,102 |
| Jan 6, 2025 | $83.80 | $83.99 | $81.67 | $81.76 | -2.96% | 4,832,075 |
| Dec 30, 2024 | $84.80 | $85.63 | $84.00 | $84.25 | -0.82% | 2,959,435 |
| Dec 23, 2024 | $84.91 | $85.85 | $84.13 | $84.95 | -0.01% | 2,887,971 |
| Dec 16, 2024 | $87.55 | $87.59 | $83.97 | $84.96 | -2.96% | 7,100,803 |
| Dec 9, 2024 | $91.12 | $91.73 | $87.49 | $87.55 | -4.41% | 5,100,442 |
| Dec 2, 2024 | $94.20 | $94.20 | $90.70 | $91.59 | -2.25% | 4,849,111 |
| Nov 25, 2024 | $93.34 | $95.42 | $92.57 | $93.70 | +0.83% | 3,917,960 |
| Nov 18, 2024 | $90.89 | $94.38 | $89.87 | $92.93 | +1.14% | 6,719,910 |
| Nov 11, 2024 | $91.02 | $93.12 | $90.53 | $91.88 | +0.08% | 9,571,098 |
| Nov 4, 2024 | $84.67 | $92.59 | $84.54 | $91.81 | +6.97% | 9,912,643 |
| Oct 28, 2024 | $88.50 | $88.80 | $85.48 | $85.83 | -2.69% | 5,503,166 |
| Oct 21, 2024 | $88.08 | $90.00 | $86.79 | $88.20 | +0.32% | 6,284,076 |
| Oct 14, 2024 | $86.16 | $88.14 | $85.89 | $87.92 | +2.35% | 8,120,254 |
| Oct 7, 2024 | $87.74 | $87.74 | $85.33 | $85.90 | -2.36% | 3,712,593 |
| Sep 30, 2024 | $88.48 | $90.91 | $87.24 | $87.98 | -0.33% | 6,738,654 |
| Sep 23, 2024 | $90.73 | $90.99 | $88.16 | $88.27 | -2.23% | 5,974,118 |
| Sep 16, 2024 | $91.00 | $91.57 | $88.27 | $90.28 | -0.46% | 7,277,175 |
| Sep 9, 2024 | $87.83 | $90.74 | $87.83 | $90.70 | +3.29% | 4,064,325 |
| Sep 3, 2024 | $87.52 | $89.63 | $87.11 | $87.81 | +0.33% | 3,541,867 |
| Aug 26, 2024 | $87.20 | $87.87 | $86.07 | $87.52 | +0.53% | 3,400,120 |
| Aug 19, 2024 | $86.62 | $87.99 | $86.42 | $87.06 | +0.71% | 3,064,300 |
| Aug 12, 2024 | $85.80 | $86.61 | $84.94 | $86.45 | +0.52% | 3,240,211 |
| Aug 5, 2024 | $88.17 | $88.23 | $84.44 | $86.00 | -2.53% | 4,740,493 |
| Jul 29, 2024 | $84.71 | $89.39 | $84.13 | $88.23 | +4.16% | 6,117,131 |
| Jul 22, 2024 | $82.17 | $85.00 | $81.82 | $84.71 | +3.09% | 3,528,783 |
| Jul 15, 2024 | $79.67 | $82.90 | $79.33 | $82.17 | +2.39% | 4,642,376 |
| Jul 8, 2024 | $75.74 | $80.94 | $75.57 | $80.25 | +5.80% | 5,178,132 |
| Jul 1, 2024 | $76.80 | $77.18 | $75.10 | $75.85 | -0.69% | 3,313,427 |
| Jun 24, 2024 | $74.56 | $76.86 | $74.45 | $76.38 | +2.37% | 5,497,537 |
| Jun 17, 2024 | $76.01 | $76.74 | $74.54 | $74.61 | -2.46% | 4,710,623 |
| Jun 10, 2024 | $75.50 | $77.72 | $75.01 | $76.49 | +1.06% | 5,902,317 |
| Jun 3, 2024 | $76.99 | $78.86 | $75.68 | $75.69 | -4.02% | 8,203,558 |
| May 28, 2024 | $76.83 | $78.89 | $75.45 | $78.86 | +2.66% | 2,664,419 |
| May 20, 2024 | $78.65 | $78.77 | $76.17 | $76.82 | -2.07% | 2,867,805 |
| May 13, 2024 | $77.37 | $78.49 | $76.64 | $78.44 | +1.55% | 3,436,731 |
| May 6, 2024 | $76.00 | $77.72 | $75.41 | $77.24 | +1.91% | 4,263,436 |
| Apr 29, 2024 | $73.99 | $76.08 | $72.78 | $75.79 | +2.85% | 4,973,605 |
| Apr 22, 2024 | $74.12 | $75.28 | $73.06 | $73.69 | -0.95% | 3,889,458 |
| Apr 15, 2024 | $72.55 | $74.49 | $70.73 | $74.40 | +2.99% | 5,206,212 |
| Apr 8, 2024 | $72.87 | $74.67 | $71.56 | $72.24 | -0.71% | 5,788,028 |
| Apr 1, 2024 | $74.61 | $74.77 | $72.08 | $72.76 | -2.64% | 3,806,158 |
| Mar 25, 2024 | $73.39 | $74.79 | $71.99 | $74.73 | +2.36% | 4,101,941 |
| Mar 18, 2024 | $72.40 | $73.51 | $71.55 | $73.01 | +2.86% | 5,282,453 |
| Mar 11, 2024 | $72.08 | $72.52 | $69.50 | $70.98 | -1.00% | 7,064,787 |
| Mar 4, 2024 | $67.71 | $72.08 | $67.69 | $71.70 | +5.36% | 7,776,710 |
| Feb 26, 2024 | $70.14 | $70.28 | $66.77 | $68.05 | -3.48% | 16,329,322 |
| Feb 20, 2024 | $68.12 | $71.13 | $67.90 | $70.50 | +3.80% | 5,883,656 |
| Feb 12, 2024 | $67.00 | $68.22 | $66.26 | $67.92 | +1.37% | 8,208,262 |
| Feb 5, 2024 | $67.99 | $68.65 | $65.20 | $67.00 | -2.47% | 5,519,600 |
| Jan 29, 2024 | $71.03 | $71.38 | $67.78 | $68.70 | -3.74% | 5,827,461 |
| Jan 22, 2024 | $70.40 | $71.37 | $67.94 | $71.37 | +2.50% | 8,193,551 |
| Jan 16, 2024 | $70.88 | $70.92 | $67.35 | $69.63 | -2.27% | 7,999,278 |
| Jan 8, 2024 | $74.33 | $74.53 | $70.80 | $71.25 | -4.14% | 3,216,532 |
| Jan 2, 2024 | $71.69 | $75.18 | $71.69 | $74.33 | +3.47% | 3,864,337 |
| Dec 26, 2023 | $71.25 | $71.95 | $70.58 | $71.84 | +1.00% | 2,437,381 |
| Dec 18, 2023 | $73.72 | $73.82 | $70.40 | $71.13 | -3.51% | 5,013,377 |
| Dec 11, 2023 | $74.99 | $77.23 | $72.67 | $73.72 | -2.10% | 7,985,494 |
| Dec 4, 2023 | $74.52 | $76.30 | $74.50 | $75.30 | +0.29% | 4,080,505 |
| Nov 27, 2023 | $73.47 | $75.15 | $72.98 | $75.08 | +2.48% | 4,314,479 |
| Nov 20, 2023 | $71.50 | $73.98 | $70.67 | $73.26 | +1.79% | 3,956,279 |
| Nov 13, 2023 | $70.54 | $73.21 | $68.55 | $71.97 | +2.14% | 6,162,158 |
| Nov 6, 2023 | $73.92 | $73.92 | $70.04 | $70.46 | -4.68% | 4,832,313 |
| Oct 30, 2023 | $74.42 | $76.27 | $73.55 | $73.92 | +0.20% | 5,193,612 |
| Oct 23, 2023 | $73.17 | $75.87 | $72.89 | $73.77 | -0.62% | 4,815,980 |
| Oct 16, 2023 | $75.92 | $76.86 | $74.22 | $74.23 | -1.93% | 3,128,845 |
| Oct 9, 2023 | $71.95 | $75.98 | $71.75 | $75.69 | +4.60% | 3,794,739 |
| Oct 2, 2023 | $73.23 | $73.34 | $69.56 | $72.36 | -1.79% | 4,378,612 |
| Sep 25, 2023 | $76.78 | $77.64 | $73.17 | $73.68 | -5.31% | 2,696,868 |
| Sep 18, 2023 | $78.81 | $80.19 | $77.57 | $77.81 | -1.03% | 2,943,705 |
| Sep 11, 2023 | $76.14 | $79.31 | $76.00 | $78.62 | +2.61% | 4,349,327 |
| Sep 5, 2023 | $75.62 | $76.77 | $73.72 | $76.62 | +0.86% | 2,995,101 |
| Aug 28, 2023 | $79.06 | $79.62 | $75.68 | $75.97 | -4.03% | 3,251,472 |
| Aug 21, 2023 | $78.19 | $80.24 | $76.68 | $79.16 | +1.16% | 4,783,741 |
| Aug 14, 2023 | $77.39 | $78.65 | $76.45 | $78.25 | +1.10% | 4,319,499 |
| Aug 7, 2023 | $78.82 | $79.56 | $75.51 | $77.40 | -1.50% | 4,241,637 |
| Jul 31, 2023 | $83.24 | $83.38 | $78.25 | $78.58 | -6.23% | 6,285,794 |
| Jul 24, 2023 | $85.32 | $86.03 | $83.24 | $83.80 | -1.90% | 3,644,589 |
| Jul 17, 2023 | $83.00 | $85.92 | $81.23 | $85.42 | +2.67% | 4,770,645 |
| Jul 10, 2023 | $81.70 | $83.80 | $80.59 | $83.20 | +1.56% | 2,990,921 |
| Jul 3, 2023 | $81.40 | $83.16 | $81.13 | $81.92 | +0.56% | 2,297,465 |
| Jun 26, 2023 | $81.07 | $82.60 | $79.75 | $81.46 | +0.80% | 4,026,376 |
| Jun 20, 2023 | $83.25 | $83.56 | $80.44 | $80.81 | -2.93% | 3,011,407 |
| Jun 12, 2023 | $81.03 | $84.59 | $80.23 | $83.25 | +3.04% | 4,696,534 |
| Jun 5, 2023 | $77.17 | $81.52 | $77.07 | $80.79 | +4.43% | 4,173,031 |
| May 30, 2023 | $76.94 | $77.79 | $75.00 | $77.36 | +0.73% | 3,007,742 |
| May 22, 2023 | $77.70 | $78.30 | $75.51 | $76.80 | -0.93% | 2,468,838 |
| May 15, 2023 | $81.04 | $81.04 | $77.34 | $77.52 | -4.07% | 3,307,426 |
| May 8, 2023 | $80.06 | $81.46 | $79.23 | $80.81 | +0.86% | 2,819,905 |
| May 1, 2023 | $78.46 | $80.45 | $76.76 | $80.12 | +2.12% | 3,639,058 |
| Apr 24, 2023 | $80.59 | $81.29 | $78.23 | $78.46 | -2.64% | 2,876,280 |
| Apr 17, 2023 | $78.83 | $80.85 | $78.40 | $80.59 | +2.69% | 2,935,576 |
| Apr 10, 2023 | $79.91 | $80.99 | $78.12 | $78.48 | -2.25% | 4,169,322 |
| Apr 3, 2023 | $78.74 | $81.63 | $77.84 | $80.29 | +1.33% | 3,773,015 |
| Mar 27, 2023 | $77.40 | $79.69 | $76.78 | $79.24 | +2.62% | 3,233,867 |
| Mar 20, 2023 | $77.87 | $80.05 | $73.82 | $77.22 | -0.54% | 5,337,464 |
| Mar 13, 2023 | $73.91 | $79.07 | $73.53 | $77.64 | +4.90% | 7,122,596 |
| Mar 6, 2023 | $76.13 | $78.05 | $73.55 | $74.01 | -3.15% | 5,868,934 |
| Feb 27, 2023 | $73.64 | $76.47 | $72.28 | $76.42 | +4.14% | 6,250,676 |
| Feb 21, 2023 | $74.58 | $74.98 | $72.45 | $73.38 | -2.29% | 3,247,078 |
| Feb 13, 2023 | $74.09 | $75.68 | $73.35 | $75.10 | +1.36% | 3,564,252 |
| Feb 6, 2023 | $75.73 | $76.07 | $71.67 | $74.09 | -2.36% | 3,778,195 |
| Jan 30, 2023 | $73.89 | $78.23 | $72.73 | $75.88 | +2.44% | 6,549,591 |
| Jan 23, 2023 | $75.15 | $75.15 | $72.82 | $74.07 | -1.71% | 4,113,955 |
| Jan 17, 2023 | $75.53 | $75.79 | $73.18 | $75.36 | -0.01% | 3,733,821 |
| Jan 9, 2023 | $75.24 | $77.18 | $74.88 | $75.37 | -0.12% | 3,518,163 |
| Jan 3, 2023 | $76.25 | $76.41 | $73.31 | $75.46 | -0.76% | 4,121,338 |
| Dec 27, 2022 | $78.10 | $78.10 | $75.57 | $76.04 | -2.43% | 2,845,659 |
| Dec 19, 2022 | $77.85 | $78.31 | $75.91 | $77.93 | +0.04% | 5,342,243 |
| Dec 12, 2022 | $78.03 | $80.60 | $76.62 | $77.90 | +0.52% | 5,357,644 |
| Dec 5, 2022 | $77.48 | $78.74 | $76.90 | $77.50 | -0.79% | 5,040,747 |
| Nov 28, 2022 | $76.06 | $79.39 | $75.52 | $78.12 | +2.12% | 4,330,484 |
| Nov 21, 2022 | $73.95 | $77.13 | $73.82 | $76.50 | +3.76% | 2,429,327 |
| Nov 14, 2022 | $71.84 | $74.10 | $71.15 | $73.73 | +2.92% | 4,544,606 |
| Nov 7, 2022 | $69.52 | $72.67 | $67.24 | $71.64 | +3.05% | 4,929,599 |
| Oct 31, 2022 | $67.32 | $69.86 | $66.63 | $69.52 | +1.79% | 4,798,666 |
| Oct 24, 2022 | $64.72 | $68.44 | $64.15 | $68.30 | +6.42% | 3,657,825 |
| Oct 17, 2022 | $62.59 | $64.68 | $62.39 | $64.18 | +3.87% | 3,791,348 |
| Oct 10, 2022 | $61.08 | $63.15 | $59.03 | $61.79 | +1.33% | 5,585,785 |
| Oct 3, 2022 | $65.83 | $67.58 | $60.59 | $60.98 | -5.47% | 5,013,966 |
| Sep 26, 2022 | $71.09 | $71.27 | $64.34 | $64.51 | -9.49% | 4,374,442 |
| Sep 19, 2022 | $73.37 | $74.76 | $70.69 | $71.27 | -3.21% | 2,951,384 |
| Sep 12, 2022 | $77.02 | $78.40 | $73.33 | $73.63 | -4.43% | 4,298,494 |
| Sep 6, 2022 | $75.10 | $77.70 | $74.38 | $77.04 | +2.86% | 2,072,939 |
| Aug 29, 2022 | $75.73 | $76.77 | $74.77 | $74.90 | -1.34% | 3,376,422 |
| Aug 22, 2022 | $77.39 | $77.57 | $75.66 | $75.92 | -2.62% | 2,668,000 |
| Aug 15, 2022 | $77.32 | $78.49 | $76.83 | $77.96 | +0.83% | 5,330,728 |
| Aug 8, 2022 | $76.09 | $77.34 | $75.00 | $77.32 | +2.52% | 3,312,593 |
| Aug 1, 2022 | $73.63 | $77.24 | $73.02 | $75.42 | +2.65% | 5,687,832 |
| Jul 25, 2022 | $70.06 | $73.82 | $69.85 | $73.47 | +4.60% | 4,007,778 |
| Jul 18, 2022 | $70.35 | $70.81 | $68.92 | $70.24 | -0.71% | 3,209,401 |
| Jul 11, 2022 | $70.80 | $71.89 | $68.70 | $70.74 | -0.18% | 3,599,085 |
| Jul 5, 2022 | $74.06 | $74.58 | $70.13 | $70.87 | -5.10% | 3,093,042 |
| Jun 27, 2022 | $71.76 | $74.91 | $71.46 | $74.68 | +4.08% | 3,728,299 |
| Jun 21, 2022 | $66.29 | $72.24 | $66.05 | $71.75 | +8.84% | 3,557,829 |
| Jun 13, 2022 | $73.31 | $73.87 | $65.13 | $65.92 | -10.59% | 6,339,108 |
| Jun 6, 2022 | $77.71 | $78.21 | $72.39 | $73.73 | -4.85% | 3,559,562 |
| May 31, 2022 | $77.88 | $78.31 | $75.86 | $77.49 | -1.56% | 1,965,832 |
| May 23, 2022 | $75.95 | $79.01 | $74.44 | $78.72 | +4.53% | 2,686,909 |
| May 16, 2022 | $73.47 | $75.87 | $72.58 | $75.31 | +2.83% | 2,898,851 |
| May 9, 2022 | $73.93 | $75.14 | $71.79 | $73.24 | -1.19% | 3,704,855 |
| May 2, 2022 | $71.52 | $74.52 | $70.42 | $74.12 | +4.10% | 5,516,068 |
| Apr 25, 2022 | $77.76 | $78.00 | $71.07 | $71.20 | -7.92% | 3,492,497 |
| Apr 18, 2022 | $77.77 | $78.91 | $76.74 | $77.32 | -0.28% | 2,419,367 |
| Apr 11, 2022 | $78.89 | $79.42 | $76.85 | $77.54 | -1.65% | 2,696,725 |
| Apr 4, 2022 | $79.09 | $80.51 | $77.64 | $78.84 | -0.61% | 3,674,429 |
| Mar 28, 2022 | $76.00 | $79.35 | $75.89 | $79.32 | +4.40% | 3,586,791 |
| Mar 21, 2022 | $73.25 | $76.07 | $72.85 | $75.98 | +4.12% | 2,415,084 |
| Mar 14, 2022 | $74.53 | $74.84 | $72.34 | $72.97 | -1.07% | 5,243,653 |
| Mar 7, 2022 | $74.56 | $76.07 | $72.90 | $73.76 | -0.93% | 4,581,834 |
| Feb 28, 2022 | $71.42 | $74.50 | $68.85 | $74.45 | +3.42% | 4,518,902 |
| Feb 22, 2022 | $68.96 | $72.30 | $66.15 | $71.99 | +4.45% | 4,536,423 |
| Feb 14, 2022 | $69.20 | $69.46 | $67.55 | $68.92 | -0.04% | 3,389,296 |
| Feb 7, 2022 | $70.38 | $71.54 | $68.60 | $68.95 | -1.96% | 3,227,728 |
| Jan 31, 2022 | $69.63 | $70.83 | $68.53 | $70.33 | -0.72% | 5,334,258 |
| Jan 24, 2022 | $70.70 | $72.09 | $69.15 | $70.84 | +0.21% | 4,867,381 |
| Jan 18, 2022 | $72.10 | $72.35 | $69.67 | $70.69 | -2.19% | 4,167,685 |
| Jan 10, 2022 | $71.14 | $72.54 | $69.66 | $72.27 | +2.08% | 4,920,524 |
| Jan 3, 2022 | $70.66 | $71.47 | $67.50 | $70.80 | +0.30% | 3,814,910 |
| Dec 27, 2021 | $68.89 | $71.30 | $68.47 | $70.59 | +2.44% | 3,179,865 |
| Dec 20, 2021 | $67.16 | $69.35 | $66.39 | $68.91 | +1.64% | 3,433,195 |
| Dec 13, 2021 | $66.24 | $68.66 | $66.13 | $67.80 | +2.29% | 7,284,549 |
| Dec 6, 2021 | $66.87 | $67.58 | $65.70 | $66.28 | +0.17% | 4,305,041 |
| Nov 29, 2021 | $65.66 | $66.49 | $64.03 | $66.17 | +1.39% | 12,765,762 |
| Nov 22, 2021 | $66.79 | $68.73 | $65.01 | $65.26 | -2.54% | 4,654,514 |
| Nov 15, 2021 | $65.97 | $67.18 | $65.12 | $66.96 | +1.30% | 7,413,214 |
| Nov 8, 2021 | $64.60 | $66.14 | $62.91 | $66.10 | +2.39% | 8,398,531 |
| Nov 1, 2021 | $64.54 | $65.88 | $62.78 | $64.56 | +0.11% | 5,818,543 |
| Oct 25, 2021 | $67.02 | $68.65 | $64.44 | $64.49 | -3.75% | 8,808,405 |
| Oct 18, 2021 | $67.67 | $68.69 | $66.00 | $67.00 | -1.50% | 5,741,872 |
| Oct 11, 2021 | $66.88 | $68.41 | $65.20 | $68.02 | +2.16% | 10,441,533 |
| Oct 4, 2021 | $72.23 | $74.40 | $65.94 | $66.58 | -7.68% | 9,027,435 |
| Sep 27, 2021 | $72.79 | $73.84 | $71.40 | $72.12 | -0.59% | 5,551,150 |
| Sep 20, 2021 | $73.57 | $74.41 | $72.52 | $72.55 | -1.72% | 4,290,221 |
| Sep 13, 2021 | $75.05 | $75.68 | $73.00 | $73.82 | -0.98% | 7,934,446 |
| Sep 7, 2021 | $77.14 | $77.15 | $74.50 | $74.55 | -3.41% | 3,033,310 |
| Aug 30, 2021 | $77.18 | $78.36 | $75.74 | $77.18 | -0.17% | 2,799,842 |
| Aug 23, 2021 | $80.46 | $80.46 | $76.50 | $77.31 | -3.56% | 3,539,845 |
| Aug 16, 2021 | $79.76 | $81.25 | $78.58 | $80.16 | +0.48% | 5,937,822 |
| Aug 9, 2021 | $80.30 | $81.22 | $79.51 | $79.78 | -0.70% | 3,696,536 |
| Aug 2, 2021 | $83.70 | $84.91 | $76.73 | $80.34 | -3.84% | 6,628,031 |
| Jul 26, 2021 | $84.54 | $86.73 | $83.31 | $83.55 | -1.18% | 2,554,439 |
| Jul 19, 2021 | $86.02 | $86.56 | $82.77 | $84.55 | -2.13% | 3,100,683 |
| Jul 12, 2021 | $83.19 | $86.87 | $82.78 | $86.39 | +3.28% | 2,858,214 |
| Jul 6, 2021 | $82.60 | $83.97 | $81.56 | $83.65 | +0.90% | 2,086,901 |
| Jun 28, 2021 | $82.80 | $83.51 | $81.19 | $82.90 | +0.33% | 2,878,010 |
| Jun 21, 2021 | $81.49 | $83.51 | $80.62 | $82.63 | +1.95% | 5,023,889 |
| Jun 14, 2021 | $87.73 | $88.34 | $80.68 | $81.05 | -7.56% | 6,994,291 |
| Jun 7, 2021 | $87.20 | $88.34 | $86.32 | $87.68 | +0.75% | 2,661,043 |
| Jun 1, 2021 | $84.69 | $87.27 | $84.12 | $87.03 | +2.90% | 2,436,990 |
| May 24, 2021 | $86.30 | $86.96 | $83.94 | $84.58 | -1.63% | 4,760,230 |
| May 17, 2021 | $86.06 | $86.81 | $84.29 | $85.98 | -0.09% | 5,479,057 |
| May 10, 2021 | $86.76 | $88.54 | $83.43 | $86.06 | -0.07% | 7,440,345 |
| May 3, 2021 | $84.63 | $86.87 | $82.50 | $86.12 | +1.74% | 5,216,882 |
| Apr 26, 2021 | $83.99 | $84.72 | $81.10 | $84.65 | +1.00% | 4,225,017 |
| Apr 19, 2021 | $85.40 | $86.80 | $83.70 | $83.81 | -1.28% | 3,126,558 |
| Apr 12, 2021 | $81.95 | $85.44 | $81.70 | $84.90 | +3.83% | 2,623,173 |
| Apr 5, 2021 | $81.85 | $83.79 | $81.52 | $81.77 | -0.05% | 3,244,091 |
| Mar 29, 2021 | $80.12 | $81.90 | $79.58 | $81.81 | +1.98% | 2,747,621 |
| Mar 22, 2021 | $80.16 | $80.83 | $78.86 | $80.22 | -0.71% | 3,643,819 |
| Mar 15, 2021 | $78.53 | $81.34 | $78.24 | $80.79 | +3.14% | 5,302,468 |
| Mar 8, 2021 | $77.00 | $78.87 | $76.30 | $78.33 | +2.66% | 4,476,247 |
| Mar 1, 2021 | $71.48 | $76.69 | $70.86 | $76.30 | +9.11% | 5,290,868 |
| Feb 22, 2021 | $76.04 | $76.18 | $69.89 | $69.93 | -8.30% | 6,585,683 |
| Feb 16, 2021 | $76.13 | $77.92 | $75.37 | $76.26 | +0.09% | 2,493,389 |
| Feb 8, 2021 | $77.81 | $77.94 | $75.87 | $76.19 | -2.04% | 3,100,915 |
| Feb 1, 2021 | $75.58 | $78.25 | $75.05 | $77.78 | +3.36% | 3,818,915 |
| Jan 25, 2021 | $76.69 | $78.69 | $74.73 | $75.25 | -2.39% | 5,613,010 |
| Jan 19, 2021 | $78.71 | $78.80 | $76.37 | $77.09 | -1.86% | 3,781,306 |
| Jan 11, 2021 | $77.41 | $78.75 | $75.85 | $78.55 | +1.00% | 3,942,811 |
| Jan 4, 2021 | $80.00 | $80.75 | $76.96 | $77.77 | -2.73% | 4,166,447 |
| Dec 28, 2020 | $78.18 | $80.03 | $77.84 | $79.95 | +2.67% | 2,129,311 |
| Dec 21, 2020 | $78.00 | $79.37 | $76.15 | $77.87 | -0.99% | 2,591,884 |
| Dec 14, 2020 | $80.62 | $81.18 | $78.21 | $78.65 | -1.34% | 5,677,521 |
| Dec 7, 2020 | $81.79 | $83.38 | $79.69 | $79.72 | -3.26% | 4,176,628 |
| Nov 30, 2020 | $84.00 | $84.26 | $81.08 | $82.41 | -1.82% | 4,778,313 |
| Nov 23, 2020 | $83.39 | $86.71 | $83.33 | $83.94 | +0.83% | 2,719,371 |
| Nov 16, 2020 | $91.01 | $91.40 | $83.15 | $83.25 | -6.94% | 4,410,338 |
| Nov 9, 2020 | $86.67 | $91.88 | $86.67 | $89.46 | +6.77% | 4,989,929 |
| Nov 2, 2020 | $82.08 | $85.76 | $80.19 | $83.79 | +2.72% | 4,896,701 |
| Oct 26, 2020 | $86.26 | $87.13 | $80.00 | $81.57 | -5.95% | 5,894,189 |
| Oct 19, 2020 | $81.41 | $87.05 | $81.38 | $86.73 | +6.98% | 4,531,778 |
| Oct 12, 2020 | $81.65 | $82.13 | $79.44 | $81.07 | -1.80% | 3,862,607 |
| Oct 5, 2020 | $77.92 | $84.24 | $77.53 | $82.56 | +6.04% | 4,906,917 |
| Sep 28, 2020 | $74.17 | $78.10 | $73.38 | $77.86 | +5.54% | 4,589,454 |
| Sep 21, 2020 | $70.00 | $73.90 | $69.29 | $73.77 | +4.74% | 4,112,707 |
| Sep 14, 2020 | $71.10 | $73.25 | $70.41 | $70.43 | -0.66% | 4,863,676 |
| Sep 8, 2020 | $72.50 | $74.07 | $70.50 | $70.90 | -2.07% | 3,077,304 |
| Aug 31, 2020 | $73.23 | $74.78 | $71.27 | $72.40 | -1.47% | 4,513,831 |
| Aug 24, 2020 | $74.39 | $75.39 | $72.29 | $73.48 | -1.05% | 3,059,919 |
| Aug 17, 2020 | $77.87 | $78.19 | $73.75 | $74.26 | -4.79% | 5,151,405 |
| Aug 10, 2020 | $82.61 | $83.43 | $77.41 | $78.00 | -5.06% | 5,097,188 |
| Aug 3, 2020 | $82.99 | $83.04 | $78.88 | $82.16 | -1.11% | 5,369,113 |
| Jul 27, 2020 | $81.30 | $83.40 | $79.07 | $83.08 | +2.09% | 4,870,774 |
| Jul 20, 2020 | $82.32 | $83.33 | $79.86 | $81.38 | -1.39% | 4,349,019 |
| Jul 13, 2020 | $78.32 | $82.60 | $78.14 | $82.53 | +5.46% | 3,733,110 |
| Jul 6, 2020 | $76.73 | $78.40 | $75.11 | $78.26 | +2.93% | 4,310,711 |
| Jun 29, 2020 | $71.81 | $77.11 | $70.88 | $76.03 | +7.01% | 4,032,683 |
| Jun 22, 2020 | $73.59 | $74.47 | $69.96 | $71.05 | -3.33% | 5,859,827 |
| Jun 15, 2020 | $75.44 | $79.69 | $73.43 | $73.50 | -2.78% | 7,438,462 |
| Jun 8, 2020 | $79.60 | $82.29 | $73.97 | $75.60 | -4.76% | 7,005,381 |
| Jun 1, 2020 | $77.90 | $81.07 | $76.69 | $79.38 | +1.90% | 4,657,987 |
| May 26, 2020 | $74.38 | $78.67 | $73.76 | $77.90 | +7.21% | 8,491,310 |
| May 18, 2020 | $73.69 | $75.50 | $71.50 | $72.66 | +1.74% | 4,791,589 |
| May 11, 2020 | $73.00 | $74.65 | $69.56 | $71.42 | -3.32% | 8,099,297 |
| May 4, 2020 | $74.00 | $75.74 | $71.62 | $73.87 | -0.34% | 5,593,963 |
| Apr 27, 2020 | $77.95 | $81.52 | $72.99 | $74.12 | -3.91% | 6,025,714 |
| Apr 20, 2020 | $79.65 | $79.86 | $74.13 | $77.14 | -3.47% | 3,695,544 |
| Apr 13, 2020 | $81.10 | $82.02 | $78.01 | $79.91 | -2.82% | 5,397,171 |
| Apr 6, 2020 | $71.72 | $84.69 | $70.67 | $82.23 | +20.59% | 5,005,075 |
| Mar 30, 2020 | $78.44 | $80.21 | $67.29 | $68.19 | -12.16% | 4,975,290 |
| Mar 23, 2020 | $64.01 | $80.31 | $61.22 | $77.63 | +18.43% | 5,943,537 |
| Mar 16, 2020 | $75.50 | $78.26 | $60.05 | $65.55 | -19.64% | 9,962,921 |
| Mar 9, 2020 | $95.79 | $98.29 | $76.88 | $81.57 | -17.86% | 7,107,709 |
| Mar 2, 2020 | $90.00 | $100.73 | $89.59 | $99.31 | +10.97% | 7,263,713 |
| Feb 24, 2020 | $103.31 | $103.31 | $88.60 | $89.49 | -13.62% | 6,565,811 |
| Feb 18, 2020 | $100.72 | $105.51 | $100.38 | $103.60 | +3.16% | 5,604,732 |
| Feb 10, 2020 | $98.24 | $100.74 | $97.87 | $100.43 | +2.42% | 3,387,931 |
| Feb 3, 2020 | $97.93 | $98.59 | $97.00 | $98.06 | +0.38% | 4,604,317 |
| Jan 27, 2020 | $97.28 | $98.81 | $96.90 | $97.69 | +0.59% | 5,801,281 |
| Jan 21, 2020 | $93.67 | $97.20 | $93.23 | $97.12 | +4.05% | 2,926,390 |
| Jan 13, 2020 | $90.53 | $93.75 | $90.44 | $93.34 | +3.07% | 5,006,613 |
| Jan 6, 2020 | $89.09 | $90.60 | $88.10 | $90.56 | +1.76% | 4,225,504 |
| Dec 30, 2019 | $88.63 | $90.25 | $88.40 | $88.99 | +0.16% | 3,201,845 |
| Dec 23, 2019 | $90.34 | $90.34 | $88.56 | $88.85 | -1.49% | 2,069,775 |
| Dec 16, 2019 | $86.20 | $90.68 | $85.96 | $90.19 | +4.70% | 7,287,938 |
| Dec 9, 2019 | $86.37 | $86.38 | $84.88 | $86.14 | -0.07% | 4,189,603 |
| Dec 2, 2019 | $87.07 | $87.22 | $85.34 | $86.20 | -1.36% | 4,823,211 |
| Nov 25, 2019 | $87.26 | $88.14 | $86.41 | $87.39 | +0.22% | 4,059,222 |
| Nov 18, 2019 | $87.68 | $88.59 | $86.25 | $87.20 | -0.47% | 4,185,515 |
| Nov 11, 2019 | $86.36 | $87.63 | $84.26 | $87.61 | +1.41% | 5,881,158 |
| Nov 4, 2019 | $93.39 | $93.39 | $85.51 | $86.39 | -7.59% | 7,724,160 |
| Oct 28, 2019 | $93.75 | $94.42 | $92.06 | $93.49 | -0.75% | 3,970,564 |
| Oct 21, 2019 | $93.50 | $95.68 | $93.39 | $94.20 | +0.31% | 3,371,632 |
| Oct 14, 2019 | $95.59 | $95.81 | $93.10 | $93.91 | -1.62% | 3,174,048 |
| Oct 7, 2019 | $97.25 | $97.52 | $94.40 | $95.46 | -1.82% | 4,070,656 |
| Sep 30, 2019 | $97.44 | $98.00 | $95.24 | $97.23 | -0.18% | 3,686,120 |
| Sep 23, 2019 | $97.32 | $98.58 | $96.77 | $97.41 | +0.25% | 4,174,103 |
| Sep 16, 2019 | $93.43 | $97.47 | $92.77 | $97.17 | +4.39% | 4,581,863 |
| Sep 9, 2019 | $93.55 | $94.17 | $91.18 | $93.08 | -0.78% | 4,441,305 |
| Sep 3, 2019 | $95.25 | $96.08 | $93.30 | $93.81 | -1.57% | 5,242,858 |
| Aug 26, 2019 | $94.19 | $95.79 | $94.02 | $95.31 | +1.24% | 4,543,064 |
| Aug 19, 2019 | $94.17 | $95.74 | $93.61 | $94.14 | +0.02% | 5,321,311 |
| Aug 12, 2019 | $92.84 | $94.63 | $90.96 | $94.12 | +1.82% | 5,624,818 |
| Aug 5, 2019 | $92.71 | $94.42 | $90.48 | $92.44 | -0.05% | 6,008,368 |
| Jul 29, 2019 | $92.41 | $93.71 | $90.65 | $92.49 | +0.51% | 5,444,893 |
| Jul 22, 2019 | $93.80 | $94.08 | $90.53 | $92.02 | -1.68% | 5,054,107 |
| Jul 15, 2019 | $93.67 | $95.39 | $92.64 | $93.59 | +0.09% | 4,184,509 |
| Jul 8, 2019 | $95.45 | $96.45 | $93.27 | $93.51 | -1.87% | 4,060,127 |
| Jul 1, 2019 | $94.09 | $96.25 | $92.92 | $95.29 | +1.28% | 2,464,901 |
| Jun 24, 2019 | $97.90 | $98.14 | $93.45 | $94.09 | -3.62% | 6,855,665 |
| Jun 17, 2019 | $97.60 | $98.94 | $96.21 | $97.62 | +0.14% | 5,342,042 |
| Jun 10, 2019 | $97.16 | $97.75 | $95.18 | $97.48 | -0.20% | 4,864,666 |
| Jun 3, 2019 | $94.31 | $99.81 | $93.35 | $97.68 | +4.01% | 4,586,635 |
| May 28, 2019 | $96.89 | $96.89 | $92.83 | $93.91 | -2.86% | 4,160,715 |
| May 20, 2019 | $96.40 | $97.92 | $95.72 | $96.67 | +0.64% | 3,647,820 |
| May 13, 2019 | $94.61 | $96.67 | $94.58 | $96.06 | +1.41% | 3,798,253 |
| May 6, 2019 | $94.39 | $94.72 | $91.95 | $94.72 | +0.64% | 3,482,454 |
| Apr 29, 2019 | $94.96 | $95.89 | $92.52 | $94.12 | -1.02% | 5,484,449 |
| Apr 22, 2019 | $94.10 | $96.31 | $93.19 | $95.09 | +1.08% | 4,375,890 |
| Apr 15, 2019 | $95.89 | $96.33 | $93.73 | $94.07 | -1.30% | 3,232,168 |
| Apr 8, 2019 | $94.58 | $95.57 | $93.62 | $95.31 | +0.71% | 3,679,809 |
| Apr 1, 2019 | $95.41 | $95.41 | $93.14 | $94.64 | -0.98% | 4,291,750 |
| Mar 25, 2019 | $96.92 | $97.25 | $94.40 | $95.58 | -1.18% | 5,295,285 |
| Mar 18, 2019 | $96.00 | $97.27 | $94.01 | $96.72 | +0.59% | 3,859,284 |
| Mar 11, 2019 | $93.30 | $96.43 | $92.92 | $96.15 | +3.21% | 6,266,695 |
| Mar 4, 2019 | $93.21 | $93.68 | $91.90 | $93.16 | +0.41% | 4,795,145 |
| Feb 25, 2019 | $93.23 | $94.02 | $92.25 | $92.78 | -0.47% | 6,103,331 |
| Feb 19, 2019 | $90.17 | $93.49 | $89.57 | $93.22 | +3.62% | 4,250,808 |
| Feb 11, 2019 | $89.21 | $90.37 | $88.96 | $89.96 | +0.65% | 3,682,404 |
| Feb 4, 2019 | $87.32 | $89.50 | $86.55 | $89.38 | +1.97% | 4,460,317 |
| Jan 28, 2019 | $86.90 | $88.42 | $85.85 | $87.65 | +0.82% | 5,738,234 |
| Jan 22, 2019 | $85.45 | $88.12 | $84.80 | $86.94 | +1.48% | 5,433,964 |
| Jan 14, 2019 | $84.24 | $86.15 | $81.63 | $85.67 | +1.06% | 7,085,868 |
| Jan 7, 2019 | $84.31 | $86.30 | $83.63 | $84.77 | +0.04% | 6,098,055 |
| Dec 31, 2018 | $85.33 | $85.73 | $82.41 | $84.74 | -0.60% | 5,461,987 |
| Dec 24, 2018 | $89.38 | $89.39 | $83.14 | $85.25 | -4.65% | 3,605,122 |
| Dec 17, 2018 | $91.68 | $91.71 | $87.53 | $89.41 | -2.22% | 8,061,104 |
| Dec 10, 2018 | $90.96 | $92.64 | $89.33 | $91.44 | +0.73% | 4,738,389 |
| Dec 3, 2018 | $89.08 | $91.37 | $88.38 | $90.78 | +1.59% | 3,989,914 |
| Nov 26, 2018 | $88.37 | $89.88 | $87.78 | $89.36 | +1.23% | 6,028,854 |
| Nov 19, 2018 | $88.26 | $90.06 | $87.15 | $88.27 | -0.06% | 2,984,368 |
| Nov 12, 2018 | $88.31 | $89.95 | $86.81 | $88.32 | -0.17% | 6,546,679 |
| Nov 5, 2018 | $82.40 | $88.66 | $82.31 | $88.47 | +7.39% | 7,305,105 |
| Oct 29, 2018 | $82.61 | $84.26 | $81.45 | $82.38 | -0.33% | 5,000,252 |
| Oct 22, 2018 | $85.13 | $86.71 | $82.03 | $82.65 | -2.94% | 4,598,822 |
| Oct 15, 2018 | $81.48 | $85.68 | $81.29 | $85.15 | +4.48% | 6,046,179 |
| Oct 8, 2018 | $82.01 | $84.19 | $80.22 | $81.50 | -0.37% | 5,397,369 |
| Oct 1, 2018 | $78.95 | $81.95 | $78.11 | $81.80 | +3.31% | 4,140,668 |
| Sep 24, 2018 | $80.22 | $80.35 | $77.19 | $79.18 | -1.30% | 3,667,728 |
| Sep 17, 2018 | $80.60 | $81.12 | $78.38 | $80.22 | -0.16% | 5,409,419 |
| Sep 10, 2018 | $79.79 | $80.46 | $79.32 | $80.35 | +0.95% | 3,229,105 |
| Sep 4, 2018 | $78.61 | $80.60 | $78.61 | $79.59 | +1.32% | 3,468,550 |
| Aug 27, 2018 | $81.32 | $81.32 | $78.27 | $78.55 | -3.30% | 5,633,384 |
| Aug 20, 2018 | $82.44 | $82.60 | $80.22 | $81.23 | -1.26% | 3,453,891 |
| Aug 13, 2018 | $81.36 | $82.83 | $80.78 | $82.27 | +1.19% | 5,664,528 |
| Aug 6, 2018 | $81.56 | $82.38 | $80.29 | $81.30 | +1.22% | 4,139,918 |
| Jul 30, 2018 | $80.50 | $80.89 | $78.95 | $80.32 | -0.42% | 4,146,809 |
| Jul 23, 2018 | $80.00 | $81.28 | $77.56 | $80.66 | +0.90% | 4,509,818 |
| Jul 16, 2018 | $80.21 | $81.17 | $79.24 | $79.94 | -0.26% | 3,756,969 |
| Jul 9, 2018 | $82.87 | $83.04 | $78.66 | $80.15 | -3.13% | 5,615,556 |
| Jul 2, 2018 | $80.79 | $83.05 | $80.57 | $82.74 | +2.71% | 2,741,108 |
| Jun 25, 2018 | $78.68 | $81.25 | $78.24 | $80.56 | +2.90% | 3,984,421 |
| Jun 18, 2018 | $76.16 | $78.45 | $75.69 | $78.29 | +2.86% | 4,244,917 |
| Jun 11, 2018 | $74.39 | $76.21 | $73.41 | $76.11 | +2.30% | 5,141,548 |
| Jun 4, 2018 | $77.59 | $77.86 | $73.90 | $74.40 | -4.10% | 4,416,590 |
| May 29, 2018 | $78.59 | $80.29 | $77.48 | $77.58 | -1.03% | 3,734,897 |
| May 21, 2018 | $76.48 | $78.63 | $75.82 | $78.39 | +2.42% | 3,799,056 |
| May 14, 2018 | $78.13 | $78.39 | $75.97 | $76.54 | -2.02% | 3,293,324 |
| May 7, 2018 | $80.22 | $80.48 | $76.96 | $78.12 | -2.59% | 3,680,663 |
| Apr 30, 2018 | $81.36 | $81.61 | $78.24 | $80.20 | -1.73% | 5,098,059 |
| Apr 23, 2018 | $78.23 | $81.85 | $77.95 | $81.61 | +4.60% | 5,343,500 |
| Apr 16, 2018 | $78.54 | $80.73 | $77.55 | $78.02 | -0.15% | 4,636,020 |
| Apr 9, 2018 | $79.81 | $80.37 | $77.14 | $78.14 | -2.02% | 4,458,262 |
| Apr 2, 2018 | $79.80 | $80.54 | $78.32 | $79.75 | -0.06% | 4,568,865 |
| Mar 26, 2018 | $77.93 | $80.21 | $77.73 | $79.80 | +2.62% | 3,402,194 |
| Mar 19, 2018 | $78.10 | $80.14 | $77.40 | $77.76 | -0.27% | 5,096,471 |
| Mar 12, 2018 | $76.42 | $78.00 | $75.96 | $77.97 | +2.08% | 5,898,283 |
| Mar 5, 2018 | $76.52 | $78.31 | $75.21 | $76.38 | -0.70% | 4,224,013 |
| Feb 26, 2018 | $79.97 | $80.83 | $76.06 | $76.92 | -4.03% | 5,686,462 |
| Feb 20, 2018 | $78.20 | $80.41 | $75.92 | $80.15 | +1.86% | 4,939,757 |
| Feb 12, 2018 | $76.29 | $78.88 | $75.61 | $78.69 | +3.15% | 3,417,600 |
| Feb 5, 2018 | $77.62 | $78.35 | $73.81 | $76.29 | -1.85% | 5,058,021 |
| Jan 29, 2018 | $80.65 | $80.65 | $77.69 | $77.73 | -3.97% | 4,063,772 |
| Jan 22, 2018 | $79.56 | $81.33 | $78.81 | $80.94 | +2.35% | 3,703,653 |
| Jan 16, 2018 | $79.46 | $79.92 | $78.55 | $79.08 | -0.18% | 3,129,919 |
| Jan 8, 2018 | $82.39 | $83.18 | $79.11 | $79.22 | -3.88% | 2,804,344 |
| Jan 2, 2018 | $85.30 | $85.55 | $82.02 | $82.42 | -3.24% | 3,254,895 |
| Dec 26, 2017 | $85.14 | $85.55 | $84.26 | $85.18 | +0.05% | 1,744,169 |
| Dec 18, 2017 | $89.50 | $89.90 | $84.81 | $85.14 | -4.91% | 2,732,430 |
| Dec 11, 2017 | $90.65 | $91.28 | $88.20 | $89.54 | -1.33% | 3,102,133 |
| Dec 4, 2017 | $91.19 | $91.52 | $88.66 | $90.75 | -0.29% | 2,884,916 |
| Nov 27, 2017 | $89.59 | $92.30 | $89.23 | $91.01 | +1.66% | 3,470,452 |
| Nov 20, 2017 | $90.08 | $90.25 | $88.93 | $89.52 | -0.59% | 1,779,222 |
| Nov 13, 2017 | $88.28 | $92.48 | $88.28 | $90.05 | +1.94% | 3,535,963 |
| Nov 6, 2017 | $89.02 | $90.00 | $88.14 | $88.34 | -0.88% | 3,792,067 |
| Oct 30, 2017 | $88.90 | $89.21 | $86.23 | $89.12 | +0.24% | 3,423,988 |
| Oct 23, 2017 | $88.94 | $89.22 | $87.04 | $88.91 | +0.15% | 3,055,272 |
| Oct 16, 2017 | $87.23 | $88.84 | $86.79 | $88.78 | +1.60% | 3,228,334 |
| Oct 9, 2017 | $85.50 | $88.04 | $85.17 | $87.38 | +2.40% | 3,670,445 |
| Oct 2, 2017 | $84.76 | $85.89 | $84.14 | $85.33 | +0.91% | 4,565,932 |
| Sep 25, 2017 | $86.07 | $87.17 | $83.95 | $84.56 | -1.85% | 3,190,705 |
| Sep 18, 2017 | $89.19 | $89.29 | $86.14 | $86.15 | -3.50% | 2,690,715 |
| Sep 11, 2017 | $89.94 | $90.92 | $87.79 | $89.27 | -0.82% | 3,601,713 |
| Sep 5, 2017 | $89.84 | $90.16 | $88.94 | $90.01 | +0.17% | 2,262,420 |
| Aug 28, 2017 | $90.21 | $90.87 | $89.46 | $89.86 | -0.18% | 2,445,787 |
| Aug 21, 2017 | $89.43 | $90.41 | $88.63 | $90.02 | +0.82% | 3,428,398 |
| Aug 14, 2017 | $88.90 | $89.91 | $88.41 | $89.29 | +0.86% | 2,621,222 |
| Aug 7, 2017 | $88.20 | $89.11 | $87.95 | $88.53 | +0.53% | 3,445,080 |
| Jul 31, 2017 | $86.18 | $88.95 | $85.35 | $88.06 | +2.23% | 3,930,030 |
| Jul 24, 2017 | $87.25 | $87.38 | $85.75 | $86.14 | -1.25% | 2,658,785 |
| Jul 17, 2017 | $85.33 | $87.25 | $84.95 | $87.23 | +2.47% | 2,823,020 |
| Jul 10, 2017 | $84.72 | $85.68 | $83.95 | $85.13 | +0.54% | 3,172,806 |
| Jul 3, 2017 | $85.40 | $85.87 | $84.14 | $84.67 | -0.58% | 2,114,608 |
| Jun 26, 2017 | $88.00 | $88.71 | $84.93 | $85.16 | -3.05% | 4,899,474 |
| Jun 19, 2017 | $89.01 | $89.12 | $87.70 | $87.84 | -1.21% | 3,701,873 |
| Jun 12, 2017 | $87.99 | $89.06 | $86.77 | $88.92 | +1.06% | 3,770,685 |
| Jun 5, 2017 | $89.23 | $89.23 | $87.12 | $87.99 | -1.38% | 3,647,731 |
| May 30, 2017 | $87.40 | $89.56 | $87.23 | $89.22 | +2.08% | 2,634,880 |
| May 22, 2017 | $84.41 | $87.80 | $84.05 | $87.40 | +3.35% | 3,213,460 |
| May 15, 2017 | $84.62 | $85.28 | $83.52 | $84.57 | -0.22% | 4,269,654 |
| May 8, 2017 | $84.99 | $85.09 | $83.63 | $84.76 | -0.13% | 3,104,938 |
| May 1, 2017 | $85.11 | $85.35 | $83.81 | $84.87 | -0.26% | 4,345,429 |
| Apr 24, 2017 | $85.86 | $86.63 | $84.72 | $85.09 | -0.86% | 4,480,679 |
| Apr 17, 2017 | $85.49 | $86.25 | $84.52 | $85.83 | +0.70% | 5,015,902 |
| Apr 10, 2017 | $84.34 | $85.53 | $83.98 | $85.23 | +1.15% | 2,922,707 |
| Apr 3, 2017 | $83.41 | $85.01 | $82.62 | $84.26 | +1.06% | 3,731,421 |
| Mar 27, 2017 | $84.53 | $84.72 | $82.84 | $83.38 | -0.88% | 2,658,316 |
| Mar 20, 2017 | $83.35 | $84.48 | $82.23 | $84.12 | +1.07% | 2,539,900 |
| Mar 13, 2017 | $81.54 | $83.92 | $81.30 | $83.23 | +1.99% | 3,461,213 |
| Mar 6, 2017 | $82.89 | $83.44 | $80.60 | $81.61 | -1.71% | 3,214,569 |
| Feb 27, 2017 | $81.45 | $83.77 | $80.76 | $83.03 | +1.95% | 4,836,795 |
| Feb 21, 2017 | $78.37 | $81.84 | $78.32 | $81.44 | +3.48% | 2,149,729 |
| Feb 13, 2017 | $78.65 | $78.91 | $76.89 | $78.70 | +0.04% | 2,859,422 |
| Feb 6, 2017 | $78.25 | $78.93 | $77.66 | $78.67 | +0.82% | 1,686,472 |
| Jan 30, 2017 | $76.23 | $78.46 | $75.79 | $78.03 | +1.64% | 3,687,228 |
| Jan 23, 2017 | $77.20 | $77.74 | $76.60 | $76.77 | -0.32% | 2,362,204 |
| Jan 17, 2017 | $77.83 | $78.40 | $76.64 | $77.02 | -0.31% | 1,884,070 |
| Jan 9, 2017 | $78.54 | $78.80 | $76.84 | $77.26 | -1.57% | 2,972,206 |
| Jan 3, 2017 | $77.99 | $78.80 | $76.97 | $78.49 | +0.59% | 3,199,606 |
| Dec 27, 2016 | $77.60 | $78.51 | $76.71 | $78.03 | +0.48% | 1,321,389 |
| Dec 19, 2016 | $77.07 | $77.85 | $76.34 | $77.66 | +1.29% | 1,672,496 |
| Dec 12, 2016 | $75.77 | $78.97 | $74.46 | $76.67 | +0.63% | 4,413,128 |
| Dec 5, 2016 | $73.25 | $76.27 | $72.61 | $76.19 | +3.60% | 3,819,725 |
| Nov 28, 2016 | $75.53 | $77.34 | $72.62 | $73.54 | -2.39% | 3,549,562 |
| Nov 21, 2016 | $73.50 | $75.47 | $73.49 | $75.34 | +2.84% | 2,404,137 |
| Nov 14, 2016 | $72.98 | $74.44 | $72.15 | $73.26 | – | 4,635,047 |
Seasonality
PNW return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | 0.9% | 3.9% | 0.7% | 1.2% | -0.9% | 3.1% | -1.7% | -3.0% | 2.5% | 4.3% | -2.4% |
| Months up | 5 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 8 of 9 | 2 of 9 |
| 2026 | 5.5% | 8.3% | 0.4% | 2.9% | -3.0% | 7.3% | -5.6% | -2.4% | -4.7% | 14.2% | ||
| 2025 | 2.6% | 7.5% | 2.9% | -0.1% | -3.2% | -1.9% | 1.3% | -0.4% | 0.3% | -1.3% | 3.7% | -2.4% |
| 2024 | -2.9% | -0.8% | 9.4% | -0.3% | 7.1% | -3.1% | 12.1% | 3.3% | 1.2% | -0.9% | 7.8% | -9.5% |
| 2023 | -0.8% | -1.2% | 7.5% | 0.1% | -1.5% | 5.4% | 2.7% | -6.7% | -4.6% | 1.9% | 1.0% | -4.1% |
| 2022 | -0.2% | 1.8% | 10.3% | -7.8% | 9.1% | -5.8% | 1.7% | 2.6% | -14.4% | 5.5% | 16.5% | -2.9% |
| 2021 | -4.8% | -7.1% | 16.3% | 5.1% | -0.1% | -3.1% | 2.9% | -8.0% | -5.9% | -10.9% | 2.2% | 8.5% |
| 2020 | 9.5% | -8.4% | -15.3% | 1.6% | 2.2% | -5.9% | 14.4% | -11.7% | 1.6% | 10.5% | 0.3% | -2.3% |
| 2019 | 4.3% | 6.4% | 2.0% | 0.5% | -1.4% | 0.2% | -2.3% | 4.5% | 1.8% | -3.0% | -6.4% | 2.9% |
| 2018 | -5.3% | -3.7% | 3.7% | 1.7% | -1.1% | 1.2% | 0.7% | -2.3% | 0.8% | 4.8% | 8.6% | -4.7% |
| 2017 | 0.3% | 5.9% | 1.4% | 2.8% | 3.8% | -3.6% | 2.6% | 3.7% | -6.0% | 4.5% | 4.7% | -7.2% |