Primerica, Inc. (PRI) stock
PRINYSELife InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 5/3017% above fair value
$281.09−2.46 (-0.87%)
Close on Oct 30, 2026Market cap $8.65BP/E 11.3Yield 1.48%
Price history
Primerica share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$281.09
-0.87% on the day
52-week range
$230.09 – $327.28
-14.1% from the high
Change over 52 weeks
+7.5%
From $261.57 on Oct 30, 2025
Average volume
184,969
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $275.87 | $285.66 | $273.51 | $281.09 | +2.43% | 963,342 |
| Oct 19, 2026 | $280.38 | $286.63 | $273.75 | $274.43 | -2.90% | 814,025 |
| Oct 12, 2026 | $276.40 | $285.47 | $273.65 | $282.64 | +2.67% | 867,845 |
| Oct 5, 2026 | $275.66 | $281.19 | $271.00 | $275.29 | -0.05% | 946,098 |
| Sep 28, 2026 | $276.18 | $277.17 | $269.44 | $275.42 | -0.06% | 842,721 |
| Sep 21, 2026 | $291.86 | $292.73 | $273.61 | $275.59 | -5.16% | 1,149,771 |
| Sep 14, 2026 | $295.32 | $296.99 | $286.13 | $290.59 | -0.63% | 1,254,429 |
| Sep 8, 2026 | $292.12 | $294.03 | $286.78 | $292.44 | -1.08% | 581,209 |
| Aug 31, 2026 | $289.47 | $300.06 | $286.93 | $295.62 | +1.80% | 844,406 |
| Aug 24, 2026 | $297.04 | $303.20 | $288.99 | $290.39 | -1.84% | 1,005,483 |
| Aug 17, 2026 | $312.65 | $316.77 | $294.49 | $295.82 | -5.70% | 798,561 |
| Aug 10, 2026 | $320.20 | $323.92 | $307.87 | $313.69 | -2.39% | 860,589 |
| Aug 3, 2026 | $321.52 | $327.28 | $311.20 | $321.38 | +0.44% | 1,081,368 |
| Jul 27, 2026 | $315.44 | $326.78 | $312.91 | $319.96 | +1.71% | 869,574 |
| Jul 20, 2026 | $310.30 | $314.81 | $305.01 | $314.59 | +1.30% | 764,325 |
| Jul 13, 2026 | $307.46 | $317.69 | $302.64 | $310.54 | +1.96% | 853,099 |
| Jul 6, 2026 | $297.98 | $308.55 | $296.21 | $304.56 | +2.52% | 887,730 |
| Jun 29, 2026 | $282.84 | $297.23 | $280.20 | $297.06 | +4.64% | 792,138 |
| Jun 22, 2026 | $282.32 | $287.69 | $278.93 | $283.89 | +0.75% | 1,218,025 |
| Jun 15, 2026 | $282.38 | $285.00 | $279.00 | $281.78 | -0.08% | 1,138,509 |
| Jun 8, 2026 | $264.05 | $284.86 | $262.17 | $282.01 | +6.08% | 993,720 |
| Jun 1, 2026 | $266.73 | $270.48 | $252.63 | $265.84 | -1.53% | 1,150,994 |
| May 26, 2026 | $278.90 | $281.19 | $266.75 | $269.97 | -3.50% | 745,974 |
| May 18, 2026 | $274.38 | $282.75 | $272.71 | $279.75 | +2.05% | 718,421 |
| May 11, 2026 | $276.22 | $278.23 | $265.79 | $274.14 | -0.15% | 876,378 |
| May 4, 2026 | $275.70 | $286.74 | $268.54 | $274.55 | -0.87% | 1,132,407 |
| Apr 27, 2026 | $279.15 | $283.41 | $276.06 | $276.96 | -1.08% | 1,011,499 |
| Apr 20, 2026 | $272.09 | $283.75 | $272.09 | $279.97 | +2.59% | 934,784 |
| Apr 13, 2026 | $259.80 | $278.65 | $258.01 | $272.89 | +4.47% | 908,897 |
| Apr 6, 2026 | $252.45 | $264.97 | $251.00 | $261.22 | +2.90% | 1,037,835 |
| Mar 30, 2026 | $247.55 | $256.33 | $244.20 | $253.85 | +3.10% | 811,579 |
| Mar 23, 2026 | $250.16 | $255.74 | $245.42 | $246.21 | +0.27% | 789,306 |
| Mar 16, 2026 | $250.36 | $255.80 | $243.80 | $245.55 | -1.43% | 1,321,126 |
| Mar 9, 2026 | $255.07 | $257.28 | $247.27 | $249.11 | -3.19% | 983,266 |
| Mar 2, 2026 | $251.90 | $265.08 | $250.22 | $257.31 | +1.44% | 910,287 |
| Feb 23, 2026 | $258.87 | $263.35 | $250.25 | $253.66 | -2.89% | 1,068,374 |
| Feb 17, 2026 | $252.80 | $261.70 | $250.50 | $261.22 | +4.12% | 751,798 |
| Feb 9, 2026 | $275.84 | $277.22 | $230.09 | $250.89 | -9.05% | 1,890,363 |
| Feb 2, 2026 | $263.33 | $277.37 | $261.73 | $275.87 | +4.88% | 1,073,581 |
| Jan 26, 2026 | $255.40 | $264.70 | $253.77 | $263.04 | +3.26% | 1,226,188 |
| Jan 20, 2026 | $262.76 | $266.98 | $253.72 | $254.74 | -4.19% | 859,664 |
| Jan 12, 2026 | $266.18 | $270.43 | $259.36 | $265.89 | -0.62% | 994,139 |
| Jan 5, 2026 | $256.96 | $268.83 | $256.06 | $267.56 | +3.41% | 925,089 |
| Dec 29, 2025 | $260.82 | $262.58 | $256.06 | $258.73 | -0.57% | 765,686 |
| Dec 22, 2025 | $258.88 | $263.60 | $257.50 | $260.21 | +0.53% | 675,183 |
| Dec 15, 2025 | $260.72 | $263.12 | $256.40 | $258.83 | +0.29% | 1,970,124 |
| Dec 8, 2025 | $252.22 | $261.56 | $249.89 | $258.08 | +1.94% | 1,052,922 |
| Dec 1, 2025 | $255.37 | $260.44 | $250.50 | $253.17 | -1.61% | 878,419 |
| Nov 24, 2025 | $261.51 | $263.02 | $256.29 | $257.32 | -2.20% | 606,505 |
| Nov 17, 2025 | $253.68 | $273.24 | $252.72 | $263.10 | +3.56% | 1,090,359 |
| Nov 10, 2025 | $250.74 | $261.43 | $250.74 | $254.05 | +0.56% | 997,839 |
| Nov 3, 2025 | $259.32 | $264.79 | $246.41 | $252.63 | -2.79% | 1,259,221 |
| Oct 27, 2025 | $264.75 | $266.12 | $257.06 | $259.87 | -1.71% | 795,305 |
| Oct 20, 2025 | $265.23 | $274.01 | $261.67 | $264.38 | +0.11% | 668,046 |
| Oct 13, 2025 | $266.82 | $273.37 | $258.03 | $264.08 | -0.82% | 727,693 |
| Oct 6, 2025 | $279.76 | $281.20 | $264.15 | $266.26 | -4.56% | 708,268 |
| Sep 29, 2025 | $278.07 | $281.70 | $273.24 | $278.99 | +0.55% | 711,548 |
| Sep 22, 2025 | $272.94 | $288.03 | $269.88 | $277.46 | +0.75% | 1,080,990 |
| Sep 15, 2025 | $273.79 | $276.41 | $266.64 | $275.39 | +0.42% | 1,284,839 |
| Sep 8, 2025 | $272.24 | $278.14 | $267.62 | $274.23 | +0.36% | 1,027,241 |
| Sep 2, 2025 | $267.40 | $275.60 | $264.11 | $273.25 | +1.45% | 809,058 |
| Aug 25, 2025 | $268.66 | $271.51 | $264.80 | $269.34 | -0.19% | 723,794 |
| Aug 18, 2025 | $260.00 | $271.04 | $258.93 | $269.85 | +3.13% | 763,945 |
| Aug 11, 2025 | $258.03 | $265.33 | $257.28 | $261.67 | +1.47% | 730,438 |
| Aug 4, 2025 | $261.70 | $272.32 | $255.46 | $257.87 | -0.62% | 944,005 |
| Jul 28, 2025 | $266.62 | $268.69 | $257.15 | $259.48 | -2.35% | 883,636 |
| Jul 21, 2025 | $267.14 | $269.80 | $262.76 | $265.72 | -0.62% | 737,840 |
| Jul 14, 2025 | $261.93 | $269.37 | $259.08 | $267.39 | +1.59% | 765,168 |
| Jul 7, 2025 | $276.31 | $278.87 | $263.21 | $263.21 | -5.06% | 813,016 |
| Jun 30, 2025 | $268.76 | $279.85 | $268.39 | $277.24 | +3.24% | 1,082,752 |
| Jun 23, 2025 | $261.55 | $270.60 | $260.58 | $268.53 | +2.89% | 1,143,060 |
| Jun 16, 2025 | $259.86 | $263.09 | $255.36 | $261.00 | +1.04% | 877,112 |
| Jun 9, 2025 | $271.22 | $271.22 | $256.95 | $258.32 | -4.85% | 813,833 |
| Jun 2, 2025 | $268.82 | $273.88 | $264.34 | $271.49 | +0.33% | 674,730 |
| May 26, 2025 | $264.81 | $273.48 | $264.81 | $270.60 | +1.51% | 640,309 |
| May 19, 2025 | $277.91 | $281.74 | $264.81 | $266.57 | -4.44% | 643,553 |
| May 12, 2025 | $274.26 | $279.98 | $269.32 | $278.97 | +3.82% | 837,603 |
| May 5, 2025 | $263.18 | $280.30 | $261.05 | $268.71 | +1.01% | 775,592 |
| Apr 28, 2025 | $263.19 | $266.50 | $254.08 | $266.02 | +1.70% | 1,051,475 |
| Apr 21, 2025 | $252.09 | $265.53 | $244.35 | $261.57 | +2.76% | 582,939 |
| Apr 14, 2025 | $256.00 | $261.42 | $252.72 | $254.55 | +1.03% | 484,498 |
| Apr 7, 2025 | $242.24 | $265.33 | $230.98 | $251.96 | +1.47% | 1,276,484 |
| Mar 31, 2025 | $281.87 | $291.65 | $244.23 | $248.32 | -12.36% | 1,476,908 |
| Mar 24, 2025 | $286.98 | $296.00 | $282.06 | $283.33 | -0.42% | 839,243 |
| Mar 17, 2025 | $285.22 | $293.83 | $283.38 | $284.52 | -0.30% | 1,470,951 |
| Mar 10, 2025 | $279.24 | $286.04 | $273.98 | $285.37 | +1.54% | 766,678 |
| Mar 3, 2025 | $290.74 | $295.71 | $276.96 | $281.03 | -3.09% | 752,469 |
| Feb 24, 2025 | $279.39 | $290.32 | $273.66 | $290.00 | +6.07% | 713,266 |
| Feb 18, 2025 | $281.18 | $284.03 | $272.47 | $273.40 | -2.77% | 542,022 |
| Feb 10, 2025 | $295.32 | $297.78 | $270.67 | $281.18 | -5.14% | 826,693 |
| Feb 3, 2025 | $284.85 | $298.75 | $284.85 | $296.43 | +2.16% | 693,876 |
| Jan 27, 2025 | $289.94 | $295.06 | $288.17 | $290.17 | -0.01% | 700,928 |
| Jan 21, 2025 | $293.57 | $296.00 | $288.63 | $290.21 | -0.66% | 464,826 |
| Jan 13, 2025 | $269.18 | $292.84 | $268.53 | $292.14 | +7.64% | 661,104 |
| Jan 6, 2025 | $276.40 | $279.82 | $269.13 | $271.41 | -1.81% | 592,625 |
| Dec 30, 2024 | $268.16 | $277.33 | $266.92 | $276.40 | +2.15% | 554,464 |
| Dec 23, 2024 | $268.46 | $274.18 | $267.67 | $270.59 | -0.34% | 369,875 |
| Dec 16, 2024 | $282.18 | $282.18 | $264.95 | $271.50 | -3.44% | 1,832,000 |
| Dec 9, 2024 | $294.99 | $294.99 | $277.46 | $281.16 | -4.88% | 660,726 |
| Dec 2, 2024 | $304.49 | $304.49 | $290.97 | $295.59 | -2.36% | 684,487 |
| Nov 25, 2024 | $303.25 | $307.91 | $301.84 | $302.75 | +0.34% | 438,723 |
| Nov 18, 2024 | $299.59 | $302.47 | $292.14 | $301.73 | +1.04% | 673,062 |
| Nov 11, 2024 | $300.13 | $304.84 | $295.75 | $298.61 | +0.30% | 625,113 |
| Nov 4, 2024 | $274.06 | $298.29 | $272.46 | $297.73 | +8.49% | 852,323 |
| Oct 28, 2024 | $277.26 | $281.37 | $273.84 | $274.44 | -0.45% | 611,025 |
| Oct 21, 2024 | $279.58 | $280.79 | $273.52 | $275.69 | -1.27% | 467,451 |
| Oct 14, 2024 | $278.88 | $284.37 | $276.58 | $279.23 | +0.60% | 786,214 |
| Oct 7, 2024 | $274.22 | $279.89 | $267.31 | $277.57 | +1.21% | 610,449 |
| Sep 30, 2024 | $262.93 | $274.52 | $260.16 | $274.24 | +4.21% | 511,822 |
| Sep 23, 2024 | $260.00 | $267.92 | $260.00 | $263.17 | +1.77% | 581,628 |
| Sep 16, 2024 | $256.55 | $260.88 | $254.10 | $258.60 | +1.56% | 1,182,205 |
| Sep 9, 2024 | $254.99 | $257.13 | $247.16 | $254.62 | -0.15% | 536,415 |
| Sep 3, 2024 | $261.88 | $264.38 | $253.68 | $254.99 | -3.13% | 507,704 |
| Aug 26, 2024 | $262.00 | $265.27 | $258.89 | $263.23 | +0.72% | 671,218 |
| Aug 19, 2024 | $257.80 | $263.14 | $257.65 | $261.34 | +1.43% | 474,571 |
| Aug 12, 2024 | $253.48 | $260.41 | $251.25 | $257.66 | +1.28% | 506,263 |
| Aug 5, 2024 | $240.85 | $255.26 | $234.23 | $254.41 | +2.97% | 622,945 |
| Jul 29, 2024 | $250.54 | $256.54 | $243.31 | $247.08 | -1.37% | 651,177 |
| Jul 22, 2024 | $248.44 | $253.75 | $248.22 | $250.52 | +0.79% | 746,527 |
| Jul 15, 2024 | $243.51 | $255.21 | $243.40 | $248.55 | +2.50% | 661,941 |
| Jul 8, 2024 | $234.12 | $243.95 | $232.98 | $242.48 | +4.06% | 575,606 |
| Jul 1, 2024 | $238.30 | $239.65 | $231.79 | $233.01 | -1.51% | 698,315 |
| Jun 24, 2024 | $235.47 | $239.66 | $232.68 | $236.58 | +0.30% | 1,402,921 |
| Jun 17, 2024 | $220.85 | $242.26 | $220.72 | $235.88 | +6.89% | 1,379,038 |
| Jun 10, 2024 | $224.09 | $225.60 | $219.52 | $220.68 | -2.52% | 704,825 |
| Jun 3, 2024 | $226.42 | $228.74 | $222.05 | $226.39 | +0.22% | 732,751 |
| May 28, 2024 | $226.79 | $228.01 | $219.79 | $225.89 | -0.73% | 754,584 |
| May 20, 2024 | $227.63 | $234.38 | $225.16 | $227.55 | -0.23% | 729,869 |
| May 13, 2024 | $223.85 | $229.13 | $222.89 | $228.08 | +1.93% | 675,050 |
| May 6, 2024 | $219.83 | $224.86 | $211.54 | $223.77 | +2.65% | 1,069,932 |
| Apr 29, 2024 | $214.08 | $220.72 | $211.53 | $217.99 | +2.12% | 950,522 |
| Apr 22, 2024 | $216.93 | $222.50 | $212.44 | $213.46 | -0.73% | 999,377 |
| Apr 15, 2024 | $224.12 | $224.79 | $184.76 | $215.04 | -3.17% | 2,996,471 |
| Apr 8, 2024 | $247.00 | $250.96 | $220.35 | $222.09 | -9.96% | 997,426 |
| Apr 1, 2024 | $252.44 | $254.13 | $245.74 | $246.67 | -2.49% | 507,375 |
| Mar 25, 2024 | $249.69 | $256.56 | $248.57 | $252.96 | +1.67% | 413,922 |
| Mar 18, 2024 | $247.82 | $252.30 | $246.03 | $248.81 | +0.78% | 515,613 |
| Mar 11, 2024 | $245.87 | $250.35 | $243.41 | $246.88 | -0.06% | 714,475 |
| Mar 4, 2024 | $248.40 | $252.97 | $246.93 | $247.04 | -0.68% | 520,291 |
| Feb 26, 2024 | $249.70 | $250.96 | $243.60 | $248.73 | -0.48% | 609,874 |
| Feb 20, 2024 | $243.94 | $254.41 | $243.94 | $249.93 | +1.40% | 557,181 |
| Feb 12, 2024 | $236.80 | $248.04 | $226.84 | $246.47 | +1.65% | 856,157 |
| Feb 5, 2024 | $232.56 | $242.53 | $230.47 | $242.46 | +3.61% | 577,476 |
| Jan 29, 2024 | $224.80 | $236.71 | $224.35 | $234.01 | +3.53% | 679,564 |
| Jan 22, 2024 | $227.85 | $230.32 | $225.26 | $226.04 | -0.24% | 467,976 |
| Jan 16, 2024 | $217.41 | $226.59 | $217.38 | $226.58 | +3.57% | 450,474 |
| Jan 8, 2024 | $209.07 | $218.95 | $207.62 | $218.77 | +5.21% | 574,684 |
| Jan 2, 2024 | $205.20 | $210.15 | $203.21 | $207.93 | +1.05% | 582,271 |
| Dec 26, 2023 | $205.58 | $207.22 | $204.71 | $205.76 | +0.04% | 237,815 |
| Dec 18, 2023 | $208.28 | $208.58 | $200.88 | $205.67 | -0.50% | 757,106 |
| Dec 11, 2023 | $211.29 | $215.93 | $206.04 | $206.70 | -2.25% | 982,420 |
| Dec 4, 2023 | $210.20 | $215.06 | $207.47 | $211.46 | +0.59% | 637,257 |
| Nov 27, 2023 | $211.13 | $214.98 | $207.32 | $210.23 | -0.82% | 718,697 |
| Nov 20, 2023 | $208.36 | $213.40 | $205.21 | $211.97 | +1.15% | 372,655 |
| Nov 13, 2023 | $205.50 | $210.65 | $202.92 | $209.56 | +1.97% | 614,345 |
| Nov 6, 2023 | $204.95 | $207.16 | $198.65 | $205.51 | +0.37% | 642,101 |
| Oct 30, 2023 | $195.65 | $205.45 | $186.51 | $204.76 | +5.40% | 819,134 |
| Oct 23, 2023 | $197.28 | $200.29 | $193.05 | $194.27 | -2.14% | 530,029 |
| Oct 16, 2023 | $207.69 | $214.50 | $198.06 | $198.52 | -3.35% | 709,079 |
| Oct 9, 2023 | $193.34 | $205.93 | $191.92 | $205.40 | +5.47% | 665,924 |
| Oct 2, 2023 | $193.53 | $196.08 | $186.96 | $194.75 | +0.38% | 712,706 |
| Sep 25, 2023 | $197.65 | $200.36 | $193.47 | $194.01 | -2.04% | 612,646 |
| Sep 18, 2023 | $201.01 | $206.57 | $196.88 | $198.06 | -1.63% | 661,939 |
| Sep 11, 2023 | $202.72 | $206.51 | $199.15 | $201.35 | -0.15% | 1,065,599 |
| Sep 5, 2023 | $203.19 | $203.28 | $198.18 | $201.66 | -1.37% | 601,205 |
| Aug 28, 2023 | $200.55 | $205.71 | $197.73 | $204.46 | +1.96% | 586,698 |
| Aug 21, 2023 | $203.16 | $204.03 | $198.55 | $200.52 | -0.80% | 518,326 |
| Aug 14, 2023 | $213.40 | $214.84 | $201.10 | $202.14 | -5.21% | 821,167 |
| Aug 7, 2023 | $214.17 | $220.00 | $211.80 | $213.24 | -0.32% | 635,317 |
| Jul 31, 2023 | $211.59 | $218.58 | $210.80 | $213.92 | +1.39% | 575,914 |
| Jul 24, 2023 | $210.55 | $214.22 | $208.88 | $210.99 | +0.04% | 544,696 |
| Jul 17, 2023 | $201.00 | $213.01 | $201.00 | $210.91 | +4.76% | 514,217 |
| Jul 10, 2023 | $200.07 | $205.00 | $198.62 | $201.32 | +1.10% | 525,207 |
| Jul 3, 2023 | $197.02 | $202.29 | $194.74 | $199.12 | +0.69% | 471,498 |
| Jun 26, 2023 | $188.97 | $199.82 | $188.55 | $197.76 | +4.67% | 564,851 |
| Jun 20, 2023 | $193.32 | $194.62 | $188.16 | $188.93 | -2.62% | 1,107,160 |
| Jun 12, 2023 | $191.63 | $196.66 | $188.68 | $194.01 | +0.75% | 960,237 |
| Jun 5, 2023 | $187.85 | $193.05 | $184.47 | $192.57 | +1.66% | 644,488 |
| May 30, 2023 | $184.04 | $190.00 | $180.65 | $189.42 | +2.65% | 519,736 |
| May 22, 2023 | $184.71 | $187.36 | $179.15 | $184.53 | +0.39% | 470,901 |
| May 15, 2023 | $181.37 | $188.49 | $179.72 | $183.81 | +1.66% | 558,209 |
| May 8, 2023 | $183.37 | $183.40 | $176.81 | $180.81 | -0.72% | 627,559 |
| May 1, 2023 | $182.51 | $185.43 | $173.00 | $182.12 | -0.21% | 579,018 |
| Apr 24, 2023 | $180.00 | $183.40 | $175.82 | $182.51 | +1.13% | 528,610 |
| Apr 17, 2023 | $177.08 | $182.86 | $175.80 | $180.47 | +1.79% | 582,858 |
| Apr 10, 2023 | $167.63 | $179.46 | $167.63 | $177.30 | +5.67% | 646,682 |
| Apr 3, 2023 | $172.12 | $173.28 | $166.41 | $167.79 | -2.58% | 591,797 |
| Mar 27, 2023 | $165.34 | $172.42 | $163.27 | $172.24 | +6.03% | 811,799 |
| Mar 20, 2023 | $160.68 | $167.65 | $159.34 | $162.44 | +2.74% | 900,520 |
| Mar 13, 2023 | $163.89 | $168.29 | $155.68 | $158.11 | -6.16% | 1,474,037 |
| Mar 6, 2023 | $187.84 | $187.84 | $166.94 | $168.49 | -10.47% | 1,261,588 |
| Feb 27, 2023 | $181.77 | $195.69 | $181.77 | $188.20 | +3.83% | 1,614,678 |
| Feb 21, 2023 | $169.04 | $181.58 | $165.16 | $181.26 | +6.21% | 859,266 |
| Feb 13, 2023 | $167.63 | $171.69 | $167.63 | $170.66 | +1.58% | 654,638 |
| Feb 6, 2023 | $164.22 | $171.15 | $161.98 | $168.00 | +2.03% | 809,124 |
| Jan 30, 2023 | $157.89 | $165.38 | $157.89 | $164.65 | +3.89% | 872,776 |
| Jan 23, 2023 | $151.60 | $160.00 | $150.64 | $158.48 | +4.12% | 572,924 |
| Jan 17, 2023 | $150.30 | $152.75 | $147.49 | $152.21 | +0.89% | 380,358 |
| Jan 9, 2023 | $145.81 | $151.43 | $144.17 | $150.87 | +3.00% | 440,846 |
| Jan 3, 2023 | $141.67 | $147.35 | $141.11 | $146.47 | +3.28% | 426,175 |
| Dec 27, 2022 | $141.26 | $142.34 | $139.46 | $141.82 | +0.16% | 254,366 |
| Dec 19, 2022 | $137.97 | $143.40 | $135.00 | $141.60 | +2.88% | 486,595 |
| Dec 12, 2022 | $140.67 | $144.95 | $136.38 | $137.63 | -1.66% | 900,322 |
| Dec 5, 2022 | $144.50 | $145.05 | $139.58 | $139.96 | -4.62% | 547,191 |
| Nov 28, 2022 | $145.35 | $149.49 | $144.45 | $146.74 | +0.58% | 591,668 |
| Nov 21, 2022 | $143.04 | $146.78 | $140.69 | $145.90 | +1.90% | 364,368 |
| Nov 14, 2022 | $139.65 | $143.35 | $135.51 | $143.18 | +2.68% | 601,871 |
| Nov 7, 2022 | $144.94 | $144.94 | $135.26 | $139.44 | -2.69% | 821,274 |
| Oct 31, 2022 | $142.56 | $146.51 | $138.58 | $143.30 | +0.19% | 577,839 |
| Oct 24, 2022 | $135.36 | $143.06 | $134.96 | $143.03 | +5.82% | 593,598 |
| Oct 17, 2022 | $134.09 | $138.08 | $131.00 | $135.16 | +2.40% | 613,108 |
| Oct 10, 2022 | $128.99 | $136.20 | $126.75 | $131.99 | +3.10% | 623,499 |
| Oct 3, 2022 | $125.24 | $134.37 | $123.55 | $128.02 | +3.70% | 678,956 |
| Sep 26, 2022 | $123.23 | $126.18 | $120.96 | $123.45 | -0.51% | 731,789 |
| Sep 19, 2022 | $127.72 | $134.04 | $123.20 | $124.08 | -3.25% | 987,856 |
| Sep 12, 2022 | $129.80 | $130.92 | $125.94 | $128.25 | -0.03% | 1,313,969 |
| Sep 6, 2022 | $123.48 | $128.40 | $120.19 | $128.29 | +4.22% | 737,935 |
| Aug 29, 2022 | $126.36 | $130.15 | $122.62 | $123.10 | -3.55% | 610,357 |
| Aug 22, 2022 | $132.05 | $133.46 | $127.55 | $127.63 | -4.93% | 624,501 |
| Aug 15, 2022 | $135.00 | $137.92 | $132.74 | $134.25 | -1.91% | 665,087 |
| Aug 8, 2022 | $128.51 | $137.47 | $123.00 | $136.87 | +6.43% | 839,761 |
| Aug 1, 2022 | $127.98 | $130.29 | $125.51 | $128.60 | -0.07% | 731,745 |
| Jul 25, 2022 | $123.74 | $130.92 | $123.10 | $128.69 | +4.83% | 673,283 |
| Jul 18, 2022 | $120.00 | $124.77 | $118.67 | $122.76 | +3.19% | 661,495 |
| Jul 11, 2022 | $120.15 | $122.02 | $115.03 | $118.97 | -2.28% | 553,837 |
| Jul 5, 2022 | $119.63 | $123.44 | $117.76 | $121.74 | +0.04% | 441,567 |
| Jun 27, 2022 | $121.71 | $123.86 | $116.68 | $121.69 | +0.57% | 637,777 |
| Jun 21, 2022 | $115.20 | $121.24 | $114.29 | $121.00 | +6.65% | 700,985 |
| Jun 13, 2022 | $116.47 | $119.38 | $110.22 | $113.45 | -4.96% | 1,197,691 |
| Jun 6, 2022 | $125.19 | $128.39 | $119.27 | $119.37 | -4.26% | 618,673 |
| May 31, 2022 | $124.81 | $126.92 | $122.16 | $124.68 | -1.38% | 595,624 |
| May 23, 2022 | $121.89 | $127.19 | $117.23 | $126.43 | +5.25% | 735,671 |
| May 16, 2022 | $122.04 | $126.34 | $117.61 | $120.12 | -2.57% | 758,970 |
| May 9, 2022 | $113.99 | $123.82 | $113.99 | $123.29 | +6.35% | 1,404,424 |
| May 2, 2022 | $130.98 | $135.42 | $114.40 | $115.93 | -10.52% | 1,158,185 |
| Apr 25, 2022 | $133.01 | $134.18 | $128.64 | $129.56 | -3.30% | 603,648 |
| Apr 18, 2022 | $133.06 | $142.50 | $132.43 | $133.98 | -0.01% | 658,250 |
| Apr 11, 2022 | $133.68 | $136.55 | $131.93 | $134.00 | -0.22% | 509,457 |
| Apr 4, 2022 | $139.21 | $139.56 | $131.10 | $134.30 | -3.78% | 864,384 |
| Mar 28, 2022 | $136.06 | $139.73 | $133.88 | $139.57 | +2.77% | 853,195 |
| Mar 21, 2022 | $133.93 | $135.97 | $131.92 | $135.81 | +1.82% | 693,753 |
| Mar 14, 2022 | $128.40 | $133.64 | $124.62 | $133.38 | +5.52% | 988,307 |
| Mar 7, 2022 | $124.40 | $129.86 | $121.22 | $126.40 | +0.77% | 926,412 |
| Feb 28, 2022 | $127.74 | $130.51 | $123.17 | $125.43 | -4.07% | 1,302,138 |
| Feb 22, 2022 | $133.40 | $135.55 | $125.50 | $130.75 | -3.29% | 1,211,407 |
| Feb 14, 2022 | $153.92 | $155.65 | $134.47 | $135.20 | -11.94% | 1,481,377 |
| Feb 7, 2022 | $153.88 | $159.47 | $151.58 | $153.54 | -0.10% | 1,380,371 |
| Jan 31, 2022 | $149.54 | $156.08 | $149.22 | $153.70 | +1.92% | 684,907 |
| Jan 24, 2022 | $146.88 | $154.06 | $144.21 | $150.80 | +0.78% | 894,667 |
| Jan 18, 2022 | $155.85 | $156.15 | $148.95 | $149.63 | -4.69% | 474,531 |
| Jan 10, 2022 | $154.11 | $157.66 | $152.32 | $156.99 | +1.74% | 1,052,275 |
| Jan 3, 2022 | $154.19 | $158.58 | $152.64 | $154.30 | +0.67% | 781,128 |
| Dec 27, 2021 | $153.18 | $156.39 | $152.23 | $153.27 | -0.20% | 408,288 |
| Dec 20, 2021 | $146.07 | $153.75 | $141.91 | $153.57 | +3.81% | 507,121 |
| Dec 13, 2021 | $151.55 | $153.58 | $146.68 | $147.94 | -2.77% | 919,836 |
| Dec 6, 2021 | $148.80 | $152.34 | $148.21 | $152.15 | +3.74% | 499,662 |
| Nov 29, 2021 | $149.30 | $150.94 | $142.93 | $146.67 | -0.20% | 647,593 |
| Nov 22, 2021 | $156.99 | $158.25 | $145.12 | $146.97 | -5.73% | 446,782 |
| Nov 15, 2021 | $163.32 | $163.60 | $155.06 | $155.91 | -3.73% | 553,491 |
| Nov 8, 2021 | $177.39 | $179.51 | $160.77 | $161.95 | -8.50% | 643,374 |
| Nov 1, 2021 | $169.10 | $179.11 | $168.70 | $177.00 | +5.21% | 536,326 |
| Oct 25, 2021 | $170.56 | $170.86 | $164.92 | $168.24 | -1.08% | 458,595 |
| Oct 18, 2021 | $165.61 | $171.10 | $165.61 | $170.07 | +2.03% | 347,797 |
| Oct 11, 2021 | $158.64 | $169.21 | $157.89 | $166.69 | +5.58% | 470,845 |
| Oct 4, 2021 | $154.90 | $160.89 | $151.14 | $157.88 | +1.37% | 648,565 |
| Sep 27, 2021 | $153.84 | $157.48 | $153.10 | $155.74 | +2.21% | 640,191 |
| Sep 20, 2021 | $146.47 | $152.79 | $140.05 | $152.38 | +2.10% | 690,229 |
| Sep 13, 2021 | $148.49 | $151.24 | $147.05 | $149.25 | +1.59% | 818,325 |
| Sep 7, 2021 | $151.20 | $151.53 | $146.38 | $146.91 | -3.32% | 325,888 |
| Aug 30, 2021 | $152.94 | $154.06 | $150.10 | $151.96 | -0.93% | 346,142 |
| Aug 23, 2021 | $150.26 | $153.84 | $149.65 | $153.39 | +2.94% | 500,023 |
| Aug 16, 2021 | $149.01 | $152.18 | $145.21 | $149.01 | -1.07% | 534,749 |
| Aug 9, 2021 | $148.60 | $152.67 | $146.47 | $150.62 | +1.40% | 347,382 |
| Aug 2, 2021 | $147.29 | $152.00 | $143.97 | $148.54 | +1.59% | 440,531 |
| Jul 26, 2021 | $143.62 | $149.00 | $143.62 | $146.22 | +0.72% | 408,507 |
| Jul 19, 2021 | $142.19 | $149.16 | $140.66 | $145.18 | -0.14% | 561,167 |
| Jul 12, 2021 | $145.91 | $148.52 | $144.07 | $145.39 | -1.36% | 451,745 |
| Jul 6, 2021 | $150.54 | $150.54 | $142.12 | $147.40 | -2.35% | 531,846 |
| Jun 28, 2021 | $154.54 | $155.40 | $150.30 | $150.95 | -2.85% | 770,315 |
| Jun 21, 2021 | $146.59 | $155.65 | $146.03 | $155.38 | +7.47% | 1,412,694 |
| Jun 14, 2021 | $161.97 | $162.33 | $143.97 | $144.58 | -10.71% | 1,087,865 |
| Jun 7, 2021 | $164.86 | $165.23 | $160.51 | $161.93 | -1.48% | 690,238 |
| Jun 1, 2021 | $163.00 | $164.88 | $160.51 | $164.36 | +1.33% | 402,775 |
| May 24, 2021 | $160.76 | $162.22 | $157.01 | $162.21 | +1.17% | 464,340 |
| May 17, 2021 | $160.36 | $162.00 | $155.38 | $160.33 | -0.76% | 437,287 |
| May 10, 2021 | $163.70 | $164.49 | $153.59 | $161.55 | -1.40% | 622,193 |
| May 3, 2021 | $162.05 | $165.35 | $159.83 | $163.85 | +2.55% | 616,617 |
| Apr 26, 2021 | $161.34 | $163.31 | $159.63 | $159.77 | -0.23% | 585,962 |
| Apr 19, 2021 | $161.55 | $163.69 | $156.39 | $160.14 | -0.66% | 734,368 |
| Apr 12, 2021 | $153.41 | $161.32 | $152.85 | $161.20 | +5.46% | 439,466 |
| Apr 5, 2021 | $152.29 | $155.23 | $149.24 | $152.85 | +1.05% | 546,293 |
| Mar 29, 2021 | $145.27 | $151.42 | $143.86 | $151.26 | +2.86% | 637,031 |
| Mar 22, 2021 | $148.76 | $149.95 | $140.12 | $147.06 | -1.92% | 760,681 |
| Mar 15, 2021 | $153.20 | $157.70 | $149.28 | $149.94 | -2.12% | 1,205,823 |
| Mar 8, 2021 | $147.42 | $154.23 | $146.42 | $153.19 | +4.99% | 536,458 |
| Mar 1, 2021 | $143.94 | $148.46 | $139.78 | $145.91 | +3.31% | 751,978 |
| Feb 22, 2021 | $143.39 | $147.27 | $140.44 | $141.23 | -2.26% | 610,623 |
| Feb 16, 2021 | $142.56 | $145.15 | $140.45 | $144.50 | +1.93% | 759,824 |
| Feb 8, 2021 | $147.88 | $150.13 | $140.32 | $141.77 | -3.63% | 796,889 |
| Feb 1, 2021 | $140.64 | $147.68 | $139.32 | $147.11 | +5.60% | 740,136 |
| Jan 25, 2021 | $135.00 | $142.67 | $130.70 | $139.31 | +2.45% | 1,356,027 |
| Jan 19, 2021 | $138.54 | $141.34 | $135.00 | $135.98 | -1.50% | 559,422 |
| Jan 11, 2021 | $135.02 | $139.49 | $133.29 | $138.05 | +1.28% | 697,102 |
| Jan 4, 2021 | $134.92 | $139.46 | $128.84 | $136.31 | +1.78% | 725,436 |
| Dec 28, 2020 | $135.99 | $136.55 | $132.51 | $133.93 | -0.61% | 350,488 |
| Dec 21, 2020 | $134.91 | $135.90 | $130.24 | $134.75 | -0.77% | 339,110 |
| Dec 14, 2020 | $137.02 | $139.62 | $133.45 | $135.79 | +1.02% | 946,116 |
| Dec 7, 2020 | $139.16 | $141.15 | $133.79 | $134.42 | -4.05% | 850,469 |
| Nov 30, 2020 | $133.01 | $140.18 | $130.12 | $140.09 | +4.15% | 641,004 |
| Nov 23, 2020 | $130.50 | $135.95 | $129.53 | $134.51 | +4.11% | 401,816 |
| Nov 16, 2020 | $130.00 | $131.85 | $127.69 | $129.20 | +1.62% | 584,654 |
| Nov 9, 2020 | $127.96 | $131.14 | $121.38 | $127.14 | +7.64% | 1,078,568 |
| Nov 2, 2020 | $112.17 | $121.46 | $110.26 | $118.12 | +7.15% | 1,045,832 |
| Oct 26, 2020 | $120.36 | $120.36 | $107.63 | $110.24 | -9.40% | 691,357 |
| Oct 19, 2020 | $117.79 | $123.59 | $114.54 | $121.68 | +3.64% | 961,470 |
| Oct 12, 2020 | $114.65 | $118.73 | $112.90 | $117.41 | +2.21% | 793,134 |
| Oct 5, 2020 | $113.95 | $116.99 | $111.36 | $114.87 | +1.95% | 1,384,255 |
| Sep 28, 2020 | $113.95 | $115.53 | $111.13 | $112.67 | +0.60% | 1,495,446 |
| Sep 21, 2020 | $114.26 | $115.63 | $109.29 | $112.00 | -4.36% | 998,616 |
| Sep 14, 2020 | $121.83 | $124.54 | $116.01 | $117.10 | -3.04% | 1,593,052 |
| Sep 8, 2020 | $124.01 | $124.01 | $118.87 | $120.77 | -4.02% | 868,532 |
| Aug 31, 2020 | $126.23 | $128.71 | $123.69 | $125.83 | -0.91% | 941,237 |
| Aug 24, 2020 | $126.27 | $130.21 | $126.15 | $126.99 | +0.67% | 907,950 |
| Aug 17, 2020 | $135.32 | $136.40 | $125.85 | $126.15 | -7.11% | 740,451 |
| Aug 10, 2020 | $131.50 | $137.60 | $131.50 | $135.80 | +3.36% | 707,483 |
| Aug 3, 2020 | $120.32 | $136.34 | $119.95 | $131.39 | +9.80% | 874,228 |
| Jul 27, 2020 | $120.30 | $122.18 | $117.36 | $119.66 | -0.07% | 720,018 |
| Jul 20, 2020 | $118.57 | $122.91 | $117.54 | $119.74 | +0.99% | 479,719 |
| Jul 13, 2020 | $114.70 | $121.19 | $110.85 | $118.57 | +4.82% | 716,624 |
| Jul 6, 2020 | $115.71 | $117.48 | $109.16 | $113.12 | +0.01% | 809,781 |
| Jun 29, 2020 | $113.32 | $117.66 | $112.06 | $113.11 | +1.24% | 774,054 |
| Jun 22, 2020 | $117.13 | $121.35 | $111.22 | $111.73 | -5.39% | 1,102,472 |
| Jun 15, 2020 | $110.00 | $121.58 | $110.00 | $118.10 | +3.23% | 1,003,156 |
| Jun 8, 2020 | $125.21 | $130.15 | $111.22 | $114.41 | -6.63% | 953,269 |
| Jun 1, 2020 | $113.51 | $126.00 | $112.72 | $122.54 | +7.83% | 881,190 |
| May 26, 2020 | $112.42 | $118.88 | $112.24 | $113.64 | +4.90% | 890,384 |
| May 18, 2020 | $105.43 | $110.22 | $104.60 | $108.33 | +7.03% | 928,219 |
| May 11, 2020 | $107.36 | $109.35 | $95.00 | $101.21 | -6.91% | 1,036,026 |
| May 4, 2020 | $97.56 | $108.96 | $96.79 | $108.72 | +8.69% | 1,130,453 |
| Apr 27, 2020 | $96.72 | $113.26 | $96.72 | $100.03 | +4.13% | 1,424,918 |
| Apr 20, 2020 | $95.22 | $98.29 | $91.77 | $96.06 | -1.35% | 1,163,857 |
| Apr 13, 2020 | $100.82 | $103.08 | $89.75 | $97.37 | -4.67% | 1,154,362 |
| Apr 6, 2020 | $84.73 | $104.62 | $84.45 | $102.14 | +26.58% | 1,269,998 |
| Mar 30, 2020 | $89.81 | $92.37 | $78.49 | $80.69 | -10.30% | 2,121,691 |
| Mar 23, 2020 | $62.93 | $95.09 | $61.20 | $89.96 | +44.28% | 2,325,844 |
| Mar 16, 2020 | $85.88 | $93.12 | $61.43 | $62.35 | -36.84% | 2,847,827 |
| Mar 9, 2020 | $99.63 | $103.78 | $83.47 | $98.72 | -10.38% | 1,977,098 |
| Mar 2, 2020 | $112.06 | $118.30 | $106.68 | $110.15 | -1.07% | 1,599,274 |
| Feb 24, 2020 | $127.84 | $128.25 | $107.50 | $111.34 | -15.86% | 1,606,021 |
| Feb 18, 2020 | $136.43 | $137.00 | $132.16 | $132.33 | -3.30% | 669,651 |
| Feb 10, 2020 | $122.60 | $137.68 | $122.05 | $136.84 | +10.93% | 1,216,794 |
| Feb 3, 2020 | $119.45 | $126.98 | $119.45 | $123.36 | +4.05% | 740,520 |
| Jan 27, 2020 | $119.60 | $121.94 | $118.24 | $118.56 | -3.24% | 819,723 |
| Jan 21, 2020 | $127.82 | $128.31 | $122.20 | $122.53 | -4.59% | 893,554 |
| Jan 13, 2020 | $129.86 | $129.87 | $126.87 | $128.43 | -0.63% | 770,125 |
| Jan 6, 2020 | $130.33 | $131.57 | $128.84 | $129.24 | -1.88% | 729,801 |
| Dec 30, 2019 | $131.32 | $132.14 | $129.33 | $131.71 | +0.83% | 626,397 |
| Dec 23, 2019 | $133.57 | $133.57 | $130.57 | $130.63 | -2.11% | 487,993 |
| Dec 16, 2019 | $137.28 | $138.05 | $133.34 | $133.45 | -2.28% | 1,248,139 |
| Dec 9, 2019 | $135.12 | $137.84 | $134.39 | $136.56 | +0.65% | 866,426 |
| Dec 2, 2019 | $134.34 | $136.53 | $129.63 | $135.68 | +1.37% | 814,202 |
| Nov 25, 2019 | $130.67 | $135.89 | $130.67 | $133.84 | +2.46% | 409,817 |
| Nov 18, 2019 | $130.25 | $132.83 | $129.86 | $130.63 | +0.01% | 640,444 |
| Nov 11, 2019 | $128.58 | $131.89 | $127.11 | $130.62 | +0.70% | 847,820 |
| Nov 4, 2019 | $128.45 | $130.50 | $127.89 | $129.71 | +1.73% | 628,052 |
| Oct 28, 2019 | $126.58 | $129.26 | $125.11 | $127.51 | +1.39% | 656,493 |
| Oct 21, 2019 | $124.66 | $126.50 | $124.53 | $125.76 | +1.81% | 437,870 |
| Oct 14, 2019 | $121.01 | $125.66 | $120.28 | $123.53 | +1.51% | 790,372 |
| Oct 7, 2019 | $121.85 | $123.94 | $117.55 | $121.69 | -0.63% | 1,157,458 |
| Sep 30, 2019 | $127.92 | $129.01 | $116.99 | $122.46 | -3.85% | 901,552 |
| Sep 23, 2019 | $126.50 | $130.06 | $126.25 | $127.37 | -0.16% | 1,230,261 |
| Sep 16, 2019 | $122.12 | $129.00 | $121.51 | $127.58 | +3.38% | 1,531,793 |
| Sep 9, 2019 | $119.75 | $124.25 | $118.83 | $123.41 | +4.10% | 873,654 |
| Sep 3, 2019 | $118.01 | $121.16 | $115.68 | $118.55 | -0.52% | 727,622 |
| Aug 26, 2019 | $115.67 | $120.00 | $114.27 | $119.17 | +3.88% | 888,506 |
| Aug 19, 2019 | $117.40 | $119.93 | $114.41 | $114.72 | -0.74% | 1,449,875 |
| Aug 12, 2019 | $113.10 | $116.36 | $108.75 | $115.57 | +1.15% | 1,617,768 |
| Aug 5, 2019 | $114.29 | $117.64 | $109.68 | $114.26 | -2.54% | 1,552,494 |
| Jul 29, 2019 | $124.72 | $125.97 | $115.74 | $117.24 | -6.30% | 970,601 |
| Jul 22, 2019 | $121.24 | $126.08 | $120.70 | $125.12 | +3.29% | 777,403 |
| Jul 15, 2019 | $124.75 | $125.35 | $121.02 | $121.14 | -3.08% | 1,064,674 |
| Jul 8, 2019 | $123.82 | $125.25 | $120.82 | $124.99 | 0.00% | 1,513,471 |
| Jul 1, 2019 | $121.37 | $125.00 | $120.11 | $124.99 | +4.20% | 1,086,647 |
| Jun 24, 2019 | $121.00 | $122.75 | $118.64 | $119.95 | -0.81% | 6,022,623 |
| Jun 17, 2019 | $120.52 | $123.98 | $118.95 | $120.93 | +0.27% | 1,183,799 |
| Jun 10, 2019 | $119.54 | $123.82 | $118.53 | $120.60 | +0.63% | 1,024,518 |
| Jun 3, 2019 | $114.82 | $121.06 | $113.90 | $119.85 | +4.34% | 1,165,082 |
| May 28, 2019 | $119.69 | $120.43 | $113.14 | $114.86 | -4.46% | 709,960 |
| May 20, 2019 | $122.22 | $125.51 | $119.05 | $120.22 | -2.33% | 829,326 |
| May 13, 2019 | $123.85 | $126.76 | $121.27 | $123.09 | -3.38% | 905,089 |
| May 6, 2019 | $128.27 | $132.17 | $123.59 | $127.40 | -2.89% | 943,629 |
| Apr 29, 2019 | $127.99 | $131.48 | $126.74 | $131.19 | +2.76% | 892,857 |
| Apr 22, 2019 | $125.49 | $129.47 | $125.06 | $127.67 | +1.36% | 1,039,072 |
| Apr 15, 2019 | $128.40 | $129.60 | $125.47 | $125.96 | -1.55% | 755,637 |
| Apr 8, 2019 | $126.37 | $130.21 | $125.68 | $127.94 | +0.78% | 981,241 |
| Apr 1, 2019 | $123.55 | $127.47 | $123.42 | $126.95 | +3.93% | 865,763 |
| Mar 25, 2019 | $117.36 | $123.60 | $116.75 | $122.15 | +4.25% | 934,570 |
| Mar 18, 2019 | $125.20 | $129.19 | $117.07 | $117.17 | -6.51% | 1,072,883 |
| Mar 11, 2019 | $120.87 | $126.39 | $119.66 | $125.33 | +4.40% | 1,148,772 |
| Mar 4, 2019 | $126.75 | $126.75 | $118.75 | $120.05 | -5.32% | 802,262 |
| Feb 25, 2019 | $123.79 | $128.12 | $122.18 | $126.80 | +3.16% | 1,486,846 |
| Feb 19, 2019 | $118.79 | $123.52 | $118.14 | $122.91 | +2.66% | 782,776 |
| Feb 11, 2019 | $117.90 | $119.82 | $114.08 | $119.73 | +1.42% | 1,068,652 |
| Feb 4, 2019 | $113.69 | $118.45 | $112.29 | $118.05 | +3.74% | 1,077,027 |
| Jan 28, 2019 | $108.24 | $114.35 | $107.41 | $113.79 | +4.25% | 906,199 |
| Jan 22, 2019 | $109.14 | $110.34 | $106.01 | $109.15 | -0.65% | 777,010 |
| Jan 14, 2019 | $101.75 | $110.21 | $100.36 | $109.86 | +6.82% | 1,039,665 |
| Jan 7, 2019 | $97.79 | $104.34 | $97.72 | $102.85 | +4.67% | 1,036,738 |
| Dec 31, 2018 | $96.94 | $99.24 | $94.12 | $98.26 | +2.18% | 811,951 |
| Dec 24, 2018 | $94.65 | $98.46 | $90.28 | $96.16 | +0.54% | 803,623 |
| Dec 17, 2018 | $100.65 | $104.16 | $94.99 | $95.64 | -5.28% | 1,525,373 |
| Dec 10, 2018 | $104.98 | $106.72 | $100.22 | $100.97 | -4.08% | 1,042,734 |
| Dec 3, 2018 | $119.72 | $120.00 | $104.23 | $105.26 | -11.46% | 1,016,031 |
| Nov 26, 2018 | $116.63 | $120.80 | $112.50 | $118.88 | +3.15% | 1,101,650 |
| Nov 19, 2018 | $117.34 | $118.89 | $112.13 | $115.25 | -2.46% | 561,039 |
| Nov 12, 2018 | $117.52 | $119.48 | $113.84 | $118.16 | +0.47% | 805,683 |
| Nov 5, 2018 | $113.54 | $121.31 | $110.08 | $117.61 | +3.65% | 1,075,436 |
| Oct 29, 2018 | $109.31 | $114.71 | $107.12 | $113.47 | +5.81% | 1,317,543 |
| Oct 22, 2018 | $114.67 | $115.95 | $104.73 | $107.24 | -6.00% | 1,052,912 |
| Oct 15, 2018 | $109.93 | $116.04 | $109.93 | $114.08 | +3.53% | 902,525 |
| Oct 8, 2018 | $121.02 | $123.62 | $108.41 | $110.19 | -9.25% | 1,111,454 |
| Oct 1, 2018 | $121.19 | $123.37 | $119.70 | $121.42 | +0.72% | 877,023 |
| Sep 24, 2018 | $122.35 | $123.40 | $119.60 | $120.55 | -1.47% | 1,258,915 |
| Sep 17, 2018 | $127.75 | $127.85 | $113.75 | $122.35 | -4.19% | 2,497,535 |
| Sep 10, 2018 | $125.00 | $128.35 | $123.68 | $127.70 | +2.57% | 904,482 |
| Sep 4, 2018 | $122.00 | $124.60 | $121.60 | $124.50 | +1.84% | 726,143 |
| Aug 27, 2018 | $120.25 | $123.05 | $119.30 | $122.25 | +2.34% | 660,414 |
| Aug 20, 2018 | $118.60 | $121.95 | $117.95 | $119.45 | +0.97% | 831,089 |
| Aug 13, 2018 | $117.65 | $120.15 | $115.80 | $118.30 | +0.68% | 902,151 |
| Aug 6, 2018 | $115.25 | $120.30 | $114.70 | $117.50 | +2.09% | 925,879 |
| Jul 30, 2018 | $114.40 | $115.80 | $113.30 | $115.10 | +0.74% | 946,073 |
| Jul 23, 2018 | $108.75 | $115.60 | $108.67 | $114.25 | +4.86% | 1,014,005 |
| Jul 16, 2018 | $104.35 | $109.20 | $104.00 | $108.95 | +4.51% | 1,055,577 |
| Jul 9, 2018 | $103.55 | $105.60 | $101.75 | $104.25 | +1.07% | 812,211 |
| Jul 2, 2018 | $98.75 | $103.65 | $98.75 | $103.15 | +3.56% | 596,662 |
| Jun 25, 2018 | $100.85 | $101.55 | $98.30 | $99.60 | -1.39% | 1,163,445 |
| Jun 18, 2018 | $101.65 | $103.32 | $100.55 | $101.00 | -1.17% | 1,027,376 |
| Jun 11, 2018 | $102.55 | $103.23 | $99.90 | $102.20 | -0.05% | 1,058,848 |
| Jun 4, 2018 | $99.80 | $102.50 | $98.59 | $102.25 | +3.13% | 919,984 |
| May 29, 2018 | $97.50 | $100.10 | $96.30 | $99.15 | +0.51% | 1,008,241 |
| May 21, 2018 | $97.80 | $99.95 | $97.40 | $98.65 | +1.02% | 727,232 |
| May 14, 2018 | $94.35 | $98.00 | $92.95 | $97.65 | +3.94% | 1,302,142 |
| May 7, 2018 | $95.15 | $95.95 | $90.05 | $93.95 | -0.79% | 1,326,399 |
| Apr 30, 2018 | $98.30 | $98.80 | $91.60 | $94.70 | -3.37% | 984,525 |
| Apr 23, 2018 | $97.50 | $98.60 | $96.05 | $98.00 | +0.51% | 689,681 |
| Apr 16, 2018 | $94.40 | $98.10 | $94.05 | $97.50 | +3.45% | 1,266,966 |
| Apr 9, 2018 | $96.60 | $98.00 | $93.68 | $94.25 | -1.77% | 1,187,951 |
| Apr 2, 2018 | $96.20 | $98.40 | $93.35 | $95.95 | -0.67% | 1,365,427 |
| Mar 26, 2018 | $97.65 | $101.00 | $96.20 | $96.60 | +0.78% | 1,108,596 |
| Mar 19, 2018 | $101.70 | $103.15 | $95.65 | $95.85 | -5.98% | 1,026,061 |
| Mar 12, 2018 | $102.65 | $103.65 | $99.80 | $101.95 | -0.59% | 935,782 |
| Mar 5, 2018 | $94.50 | $103.40 | $94.05 | $102.55 | +7.55% | 1,090,823 |
| Feb 26, 2018 | $100.80 | $102.95 | $92.25 | $95.35 | -5.17% | 964,406 |
| Feb 20, 2018 | $98.70 | $102.05 | $98.20 | $100.55 | +1.06% | 703,376 |
| Feb 12, 2018 | $96.70 | $99.95 | $94.40 | $99.50 | +3.32% | 951,418 |
| Feb 5, 2018 | $100.10 | $105.00 | $91.55 | $96.30 | -4.65% | 1,644,515 |
| Jan 29, 2018 | $105.80 | $105.80 | $99.91 | $101.00 | -4.36% | 944,618 |
| Jan 22, 2018 | $105.05 | $108.05 | $104.00 | $105.60 | +1.05% | 744,410 |
| Jan 16, 2018 | $104.30 | $104.80 | $102.45 | $104.50 | +0.58% | 739,201 |
| Jan 8, 2018 | $103.80 | $105.80 | $101.90 | $103.90 | +0.24% | 1,137,080 |
| Jan 2, 2018 | $101.60 | $103.75 | $100.95 | $103.65 | +2.07% | 646,952 |
| Dec 26, 2017 | $103.55 | $104.30 | $101.55 | $101.55 | -1.79% | 529,596 |
| Dec 18, 2017 | $104.35 | $105.05 | $102.05 | $103.40 | +0.24% | 861,639 |
| Dec 11, 2017 | $103.85 | $104.95 | $101.45 | $103.15 | -0.58% | 1,424,794 |
| Dec 4, 2017 | $105.10 | $106.15 | $101.30 | $103.75 | +0.29% | 1,312,528 |
| Nov 27, 2017 | $98.85 | $106.40 | $98.70 | $103.45 | +4.55% | 1,455,156 |
| Nov 20, 2017 | $98.55 | $99.50 | $98.00 | $98.95 | +1.02% | 622,035 |
| Nov 13, 2017 | $99.75 | $100.55 | $97.65 | $97.95 | -1.66% | 1,500,672 |
| Nov 6, 2017 | $88.45 | $100.65 | $87.80 | $99.60 | +12.35% | 2,354,553 |
| Oct 30, 2017 | $88.20 | $89.00 | $87.05 | $88.65 | -0.23% | 1,104,673 |
| Oct 23, 2017 | $86.15 | $89.03 | $85.45 | $88.85 | +3.37% | 1,031,748 |
| Oct 16, 2017 | $87.75 | $89.60 | $85.06 | $85.95 | -1.55% | 1,609,119 |
| Oct 9, 2017 | $84.80 | $88.05 | $84.60 | $87.30 | +3.13% | 1,256,074 |
| Oct 2, 2017 | $81.80 | $84.85 | $81.40 | $84.65 | +3.80% | 974,827 |
| Sep 25, 2017 | $78.05 | $82.00 | $77.65 | $81.55 | +4.35% | 1,029,174 |
| Sep 18, 2017 | $76.30 | $78.20 | $76.20 | $78.15 | +2.63% | 877,854 |
| Sep 11, 2017 | $74.05 | $76.30 | $73.85 | $76.15 | +4.03% | 1,414,301 |
| Sep 5, 2017 | $76.45 | $76.75 | $71.60 | $73.20 | -4.75% | 1,026,642 |
| Aug 28, 2017 | $76.80 | $77.45 | $75.80 | $76.85 | +0.07% | 957,681 |
| Aug 21, 2017 | $76.25 | $77.10 | $75.45 | $76.80 | +0.66% | 882,846 |
| Aug 14, 2017 | $81.05 | $82.20 | $76.05 | $76.30 | -5.33% | 1,629,619 |
| Aug 7, 2017 | $82.25 | $84.90 | $76.70 | $80.60 | -1.95% | 1,496,850 |
| Jul 31, 2017 | $81.65 | $82.25 | $80.35 | $82.20 | +1.11% | 954,284 |
| Jul 24, 2017 | $78.30 | $82.30 | $78.30 | $81.30 | +3.77% | 1,358,682 |
| Jul 17, 2017 | $78.15 | $80.70 | $76.75 | $78.35 | +0.19% | 970,701 |
| Jul 10, 2017 | $77.00 | $78.25 | $76.85 | $78.20 | +1.03% | 883,181 |
| Jul 3, 2017 | $76.00 | $77.85 | $75.40 | $77.40 | +2.18% | 690,800 |
| Jun 26, 2017 | $74.75 | $77.25 | $74.55 | $75.75 | +1.41% | 924,526 |
| Jun 19, 2017 | $75.90 | $76.05 | $74.05 | $74.70 | -0.80% | 1,342,315 |
| Jun 12, 2017 | $74.45 | $75.75 | $73.95 | $75.30 | +1.62% | 1,609,834 |
| Jun 5, 2017 | $72.90 | $74.80 | $70.00 | $74.10 | +1.79% | 1,802,188 |
| May 30, 2017 | $71.55 | $74.45 | $71.01 | $72.80 | +1.46% | 1,098,266 |
| May 22, 2017 | $76.95 | $77.70 | $70.60 | $71.75 | -6.27% | 2,959,896 |
| May 15, 2017 | $76.95 | $80.15 | $76.25 | $76.55 | 0.00% | 1,989,837 |
| May 8, 2017 | $85.35 | $86.25 | $75.80 | $76.55 | -10.26% | 2,521,753 |
| May 1, 2017 | $84.15 | $86.45 | $83.00 | $85.30 | +1.79% | 1,101,994 |
| Apr 24, 2017 | $84.70 | $85.55 | $83.75 | $83.80 | +1.21% | 1,830,296 |
| Apr 17, 2017 | $81.20 | $85.20 | $81.00 | $82.80 | +2.10% | 2,144,717 |
| Apr 10, 2017 | $82.30 | $83.25 | $81.05 | $81.10 | -1.88% | 1,107,224 |
| Apr 3, 2017 | $82.40 | $83.00 | $80.60 | $82.65 | +0.55% | 1,535,794 |
| Mar 27, 2017 | $79.15 | $82.85 | $78.60 | $82.20 | +2.30% | 1,427,093 |
| Mar 20, 2017 | $82.00 | $82.45 | $78.05 | $80.35 | -2.37% | 1,528,328 |
| Mar 13, 2017 | $81.60 | $83.95 | $80.80 | $82.30 | +1.11% | 1,664,890 |
| Mar 6, 2017 | $81.20 | $82.15 | $80.15 | $81.40 | -0.49% | 1,418,858 |
| Feb 27, 2017 | $80.25 | $84.15 | $79.90 | $81.80 | +2.06% | 1,536,740 |
| Feb 21, 2017 | $80.90 | $81.50 | $78.90 | $80.15 | -0.74% | 1,097,153 |
| Feb 13, 2017 | $81.30 | $81.69 | $79.60 | $80.75 | +0.31% | 1,885,978 |
| Feb 6, 2017 | $76.80 | $80.95 | $76.15 | $80.50 | +4.21% | 2,684,072 |
| Jan 30, 2017 | $75.80 | $78.05 | $74.00 | $77.25 | +1.44% | 1,892,089 |
| Jan 23, 2017 | $72.90 | $76.95 | $72.05 | $76.15 | +4.03% | 1,781,034 |
| Jan 17, 2017 | $74.70 | $75.20 | $71.45 | $73.20 | -1.88% | 1,922,022 |
| Jan 9, 2017 | $70.35 | $75.80 | $69.00 | $74.60 | +5.14% | 2,497,310 |
| Jan 3, 2017 | $70.10 | $72.10 | $69.30 | $70.95 | +2.60% | 1,286,943 |
| Dec 27, 2016 | $70.55 | $70.80 | $68.90 | $69.15 | -1.78% | 877,156 |
| Dec 19, 2016 | $68.90 | $70.95 | $68.90 | $70.40 | +2.40% | 1,448,898 |
| Dec 12, 2016 | $70.45 | $71.65 | $68.60 | $68.75 | -2.90% | 3,538,953 |
| Dec 5, 2016 | $70.85 | $72.45 | $70.15 | $70.80 | +0.93% | 2,620,058 |
| Nov 28, 2016 | $71.50 | $71.95 | $70.13 | $70.15 | -2.57% | 2,374,709 |
| Nov 21, 2016 | $71.75 | $72.50 | $70.30 | $72.00 | +0.70% | 1,709,464 |
| Nov 14, 2016 | $69.50 | $73.05 | $67.40 | $71.50 | – | 5,096,003 |
Seasonality
PRI 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 | 5.6% | 1.7% | -2.2% | 2.3% | -0.7% | 2.2% | 5.4% | -0.1% | -0.5% | 2.3% | 6.8% | -3.6% |
| Months up | 8 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 1.8% | -3.1% | -1.3% | 12.3% | -3.6% | 5.3% | 12.6% | -9.7% | -5.3% | 3.2% | ||
| 2025 | 6.9% | 0.3% | -1.9% | -7.9% | 3.7% | 1.1% | -2.9% | 1.8% | 3.1% | -6.4% | -0.6% | 0.4% |
| 2024 | 13.8% | 5.1% | 3.1% | -16.2% | 7.0% | 4.7% | 6.4% | 4.9% | 0.7% | 4.4% | 9.7% | -10.3% |
| 2023 | 14.1% | 19.1% | -10.3% | 6.0% | 0.1% | 8.6% | 7.6% | -5.2% | -3.5% | -1.5% | 9.9% | -1.8% |
| 2022 | 0.7% | -15.5% | 5.3% | -5.3% | -2.3% | -5.0% | 7.5% | -1.1% | -2.6% | 17.2% | 3.4% | -4.8% |
| 2021 | 4.0% | 1.7% | 4.7% | 8.1% | 1.8% | -5.6% | -4.5% | 4.9% | 0.5% | 9.5% | -12.3% | 4.2% |
| 2020 | -9.2% | -5.8% | -20.5% | 17.4% | 9.8% | 2.6% | 2.6% | 4.7% | -9.4% | -2.6% | 18.5% | 2.8% |
| 2019 | 15.0% | 11.6% | -2.3% | 6.7% | -11.6% | 4.4% | 2.3% | -2.6% | 6.8% | -0.8% | 6.3% | -2.5% |
| 2018 | -0.5% | -3.2% | -0.9% | 0.2% | 1.9% | 1.3% | 15.3% | 6.7% | -1.4% | -9.0% | 8.6% | -17.8% |
| 2017 | 9.1% | 7.3% | 1.8% | 1.9% | -13.6% | 4.9% | 7.0% | -5.3% | 6.5% | 8.5% | 17.8% | -2.4% |