Prudential Financial Inc (PRS) stock
PRSNYSELife InsuranceFiscal year ends December 31Also trades as PFH, PRH, PRU
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 12/304% below fair value
$19.30−0.05 (-0.26%)
Close on Nov 2, 2026Market cap $40.81BP/E 10.7Yield 4.56%
Price history
Prudential Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$19.30
-0.26% on the day
52-week range
$19.30 – $24.63
-21.6% from the high
Change over 52 weeks
-20.9%
From $24.41 on Oct 31, 2025
Average volume
52,692
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $19.43 | $19.61 | $19.30 | $19.30 | -0.26% | 52,583 |
| Oct 26, 2026 | $19.62 | $19.77 | $19.35 | $19.35 | -1.28% | 406,197 |
| Oct 19, 2026 | $19.79 | $20.04 | $19.50 | $19.60 | -0.91% | 201,604 |
| Oct 12, 2026 | $19.77 | $20.12 | $19.55 | $19.78 | +0.36% | 337,726 |
| Oct 5, 2026 | $19.79 | $19.92 | $19.41 | $19.71 | -0.55% | 379,936 |
| Sep 28, 2026 | $20.03 | $20.29 | $19.67 | $19.82 | -1.29% | 320,010 |
| Sep 21, 2026 | $20.40 | $20.71 | $20.03 | $20.08 | -1.23% | 256,308 |
| Sep 14, 2026 | $20.19 | $20.74 | $20.15 | $20.33 | +0.79% | 278,166 |
| Sep 8, 2026 | $20.66 | $20.83 | $20.11 | $20.17 | -1.80% | 231,670 |
| Aug 31, 2026 | $20.60 | $20.62 | $20.14 | $20.54 | -0.72% | 286,648 |
| Aug 24, 2026 | $20.50 | $20.84 | $20.33 | $20.69 | +1.07% | 232,225 |
| Aug 17, 2026 | $20.92 | $20.92 | $20.41 | $20.47 | -1.87% | 224,252 |
| Aug 10, 2026 | $21.03 | $21.16 | $20.79 | $20.86 | -1.04% | 193,115 |
| Aug 3, 2026 | $21.67 | $21.72 | $21.08 | $21.08 | -2.32% | 194,467 |
| Jul 27, 2026 | $21.74 | $21.89 | $21.47 | $21.58 | -0.51% | 207,211 |
| Jul 20, 2026 | $22.12 | $22.21 | $21.62 | $21.69 | -1.94% | 171,845 |
| Jul 13, 2026 | $22.18 | $22.28 | $22.09 | $22.12 | -0.36% | 188,329 |
| Jul 6, 2026 | $22.23 | $22.37 | $21.83 | $22.20 | +0.32% | 217,893 |
| Jun 29, 2026 | $21.79 | $22.37 | $21.77 | $22.13 | +1.56% | 331,558 |
| Jun 22, 2026 | $22.16 | $22.25 | $21.76 | $21.79 | -1.98% | 212,170 |
| Jun 15, 2026 | $22.24 | $22.34 | $22.12 | $22.23 | +0.45% | 101,941 |
| Jun 8, 2026 | $21.96 | $22.23 | $21.84 | $22.13 | +0.77% | 183,087 |
| Jun 1, 2026 | $22.48 | $22.49 | $21.87 | $21.96 | -2.36% | 225,930 |
| May 26, 2026 | $22.59 | $22.67 | $22.42 | $22.49 | -0.13% | 127,215 |
| May 18, 2026 | $22.77 | $22.89 | $22.31 | $22.52 | -1.10% | 616,906 |
| May 11, 2026 | $23.02 | $23.04 | $22.77 | $22.77 | -0.87% | 151,289 |
| May 4, 2026 | $22.91 | $23.03 | $22.75 | $22.97 | +0.04% | 122,582 |
| Apr 27, 2026 | $23.27 | $23.34 | $22.92 | $22.96 | -1.16% | 136,726 |
| Apr 20, 2026 | $23.30 | $23.46 | $23.10 | $23.23 | -0.51% | 120,262 |
| Apr 13, 2026 | $23.11 | $23.63 | $23.11 | $23.35 | +0.47% | 169,425 |
| Apr 6, 2026 | $22.74 | $23.28 | $22.57 | $23.24 | +2.20% | 151,346 |
| Mar 30, 2026 | $23.00 | $23.00 | $22.47 | $22.74 | -1.13% | 316,591 |
| Mar 23, 2026 | $23.22 | $23.40 | $22.84 | $23.00 | -1.29% | 142,470 |
| Mar 16, 2026 | $23.58 | $23.74 | $23.02 | $23.30 | -1.06% | 155,236 |
| Mar 9, 2026 | $23.90 | $23.96 | $23.54 | $23.55 | -1.92% | 152,126 |
| Mar 2, 2026 | $24.16 | $24.28 | $23.96 | $24.01 | -0.79% | 135,052 |
| Feb 23, 2026 | $24.16 | $24.28 | $24.01 | $24.20 | +0.17% | 198,976 |
| Feb 17, 2026 | $24.06 | $24.30 | $24.01 | $24.16 | +0.67% | 164,491 |
| Feb 9, 2026 | $23.91 | $24.12 | $23.88 | $24.00 | +0.38% | 115,951 |
| Feb 2, 2026 | $24.01 | $24.08 | $23.81 | $23.91 | -0.38% | 115,669 |
| Jan 26, 2026 | $24.34 | $24.44 | $23.92 | $24.00 | -1.44% | 199,139 |
| Jan 20, 2026 | $24.04 | $24.42 | $23.92 | $24.35 | +0.33% | 137,826 |
| Jan 12, 2026 | $23.93 | $24.40 | $23.93 | $24.27 | +1.21% | 154,449 |
| Jan 5, 2026 | $24.01 | $24.17 | $23.83 | $23.98 | 0.00% | 140,404 |
| Dec 29, 2025 | $23.87 | $24.08 | $23.70 | $23.98 | +0.63% | 170,185 |
| Dec 22, 2025 | $23.93 | $23.99 | $23.81 | $23.83 | -0.46% | 104,762 |
| Dec 15, 2025 | $23.99 | $24.17 | $23.82 | $23.94 | -0.13% | 267,743 |
| Dec 8, 2025 | $23.87 | $24.30 | $23.87 | $23.97 | +0.21% | 162,182 |
| Dec 1, 2025 | $23.91 | $23.99 | $23.73 | $23.92 | 0.00% | 164,623 |
| Nov 24, 2025 | $23.70 | $24.15 | $23.70 | $23.92 | +0.93% | 191,593 |
| Nov 17, 2025 | $24.27 | $24.27 | $23.52 | $23.70 | -1.86% | 180,969 |
| Nov 10, 2025 | $24.23 | $24.53 | $24.09 | $24.15 | -0.33% | 172,806 |
| Nov 3, 2025 | $24.52 | $24.52 | $24.11 | $24.23 | -0.74% | 142,767 |
| Oct 27, 2025 | $24.95 | $25.06 | $24.37 | $24.41 | -2.09% | 146,043 |
| Oct 20, 2025 | $24.97 | $25.04 | $24.84 | $24.93 | +0.32% | 162,997 |
| Oct 13, 2025 | $24.97 | $25.06 | $24.78 | $24.85 | 0.00% | 148,003 |
| Oct 6, 2025 | $24.96 | $25.10 | $24.82 | $24.85 | -0.80% | 160,747 |
| Sep 29, 2025 | $24.91 | $25.15 | $24.81 | $25.05 | +0.56% | 231,685 |
| Sep 22, 2025 | $25.06 | $25.06 | $24.81 | $24.91 | -0.12% | 144,677 |
| Sep 15, 2025 | $25.06 | $25.19 | $24.86 | $24.94 | -0.48% | 152,528 |
| Sep 8, 2025 | $25.00 | $25.11 | $24.81 | $25.06 | +0.40% | 162,514 |
| Sep 2, 2025 | $24.55 | $24.99 | $24.50 | $24.96 | +1.38% | 150,122 |
| Aug 25, 2025 | $24.62 | $24.71 | $24.54 | $24.62 | +0.04% | 209,636 |
| Aug 18, 2025 | $24.44 | $24.69 | $24.30 | $24.61 | +0.94% | 211,728 |
| Aug 11, 2025 | $24.11 | $24.50 | $24.09 | $24.38 | +0.83% | 130,060 |
| Aug 4, 2025 | $24.12 | $24.38 | $24.03 | $24.18 | +0.04% | 105,771 |
| Jul 28, 2025 | $24.08 | $24.50 | $24.06 | $24.17 | +0.20% | 122,600 |
| Jul 21, 2025 | $24.20 | $24.27 | $24.00 | $24.12 | 0.00% | 141,744 |
| Jul 14, 2025 | $24.25 | $24.26 | $23.90 | $24.12 | -0.62% | 156,165 |
| Jul 7, 2025 | $23.92 | $24.35 | $23.87 | $24.27 | +1.02% | 148,146 |
| Jun 30, 2025 | $23.64 | $24.07 | $23.51 | $24.03 | +1.93% | 176,634 |
| Jun 23, 2025 | $23.45 | $23.84 | $23.39 | $23.57 | +0.60% | 165,043 |
| Jun 16, 2025 | $23.53 | $23.61 | $23.30 | $23.43 | -0.30% | 103,180 |
| Jun 9, 2025 | $23.47 | $23.74 | $23.47 | $23.50 | +0.17% | 179,315 |
| Jun 2, 2025 | $23.08 | $23.59 | $22.92 | $23.46 | +1.60% | 279,669 |
| May 26, 2025 | $22.74 | $23.10 | $22.63 | $23.09 | +1.72% | 250,336 |
| May 19, 2025 | $22.77 | $23.18 | $22.61 | $22.70 | -0.74% | 182,638 |
| May 12, 2025 | $22.83 | $22.93 | $22.51 | $22.87 | +0.62% | 197,541 |
| May 5, 2025 | $22.78 | $22.90 | $22.50 | $22.73 | +0.08% | 151,926 |
| Apr 28, 2025 | $23.23 | $23.33 | $22.55 | $22.71 | -2.28% | 125,345 |
| Apr 21, 2025 | $22.85 | $23.27 | $22.76 | $23.24 | +1.26% | 136,215 |
| Apr 14, 2025 | $22.76 | $23.00 | $22.62 | $22.95 | +1.19% | 107,264 |
| Apr 7, 2025 | $22.55 | $23.28 | $22.35 | $22.68 | -0.83% | 309,194 |
| Mar 31, 2025 | $23.40 | $23.50 | $22.58 | $22.87 | -2.47% | 314,960 |
| Mar 24, 2025 | $23.77 | $23.81 | $23.43 | $23.45 | -1.10% | 166,270 |
| Mar 17, 2025 | $23.66 | $23.81 | $23.56 | $23.71 | +0.51% | 142,466 |
| Mar 10, 2025 | $23.28 | $23.66 | $23.15 | $23.59 | +1.29% | 178,187 |
| Mar 3, 2025 | $23.77 | $23.90 | $23.25 | $23.29 | -1.90% | 134,653 |
| Feb 24, 2025 | $23.75 | $24.00 | $23.70 | $23.74 | +0.04% | 116,746 |
| Feb 18, 2025 | $23.87 | $23.94 | $23.69 | $23.73 | -0.42% | 104,808 |
| Feb 10, 2025 | $23.76 | $23.90 | $23.41 | $23.83 | +0.59% | 124,877 |
| Feb 3, 2025 | $23.42 | $23.84 | $23.34 | $23.69 | +1.15% | 133,007 |
| Jan 27, 2025 | $24.01 | $24.35 | $23.35 | $23.42 | -2.62% | 246,300 |
| Jan 21, 2025 | $23.88 | $24.15 | $23.82 | $24.05 | +1.14% | 164,249 |
| Jan 13, 2025 | $23.08 | $23.90 | $22.85 | $23.78 | +3.03% | 215,667 |
| Jan 6, 2025 | $23.75 | $23.83 | $22.97 | $23.08 | -3.03% | 201,363 |
| Dec 30, 2024 | $23.31 | $23.87 | $23.14 | $23.80 | +1.88% | 797,886 |
| Dec 23, 2024 | $23.89 | $23.90 | $23.30 | $23.36 | -1.97% | 150,344 |
| Dec 16, 2024 | $24.40 | $24.53 | $23.66 | $23.83 | -2.34% | 222,256 |
| Dec 9, 2024 | $24.63 | $24.77 | $24.30 | $24.40 | -1.17% | 149,796 |
| Dec 2, 2024 | $24.91 | $24.97 | $24.60 | $24.69 | -1.28% | 176,087 |
| Nov 25, 2024 | $24.85 | $25.01 | $24.60 | $25.01 | +0.89% | 221,930 |
| Nov 18, 2024 | $24.56 | $24.85 | $24.40 | $24.79 | +0.94% | 163,383 |
| Nov 11, 2024 | $24.84 | $24.97 | $24.34 | $24.56 | -1.41% | 227,876 |
| Nov 4, 2024 | $24.68 | $24.96 | $24.57 | $24.91 | +1.38% | 274,318 |
| Oct 28, 2024 | $25.00 | $25.17 | $24.56 | $24.57 | -1.60% | 122,173 |
| Oct 21, 2024 | $25.28 | $25.30 | $24.93 | $24.97 | -1.40% | 83,144 |
| Oct 14, 2024 | $25.27 | $25.42 | $25.21 | $25.33 | -0.26% | 71,340 |
| Oct 7, 2024 | $25.00 | $25.39 | $24.96 | $25.39 | +1.28% | 125,103 |
| Sep 30, 2024 | $25.19 | $25.22 | $24.90 | $25.07 | -0.40% | 160,977 |
| Sep 23, 2024 | $25.27 | $25.31 | $25.11 | $25.17 | -0.47% | 96,945 |
| Sep 16, 2024 | $25.13 | $25.38 | $25.08 | $25.29 | +0.64% | 127,630 |
| Sep 9, 2024 | $24.92 | $25.25 | $24.92 | $25.13 | +0.63% | 91,515 |
| Sep 3, 2024 | $24.78 | $25.14 | $24.77 | $24.97 | +0.85% | 89,860 |
| Aug 26, 2024 | $25.02 | $25.15 | $24.61 | $24.76 | -1.08% | 172,835 |
| Aug 19, 2024 | $24.85 | $25.11 | $24.85 | $25.03 | +0.56% | 112,286 |
| Aug 12, 2024 | $24.80 | $25.01 | $24.74 | $24.89 | +0.36% | 166,782 |
| Aug 5, 2024 | $24.54 | $24.96 | $24.18 | $24.80 | +0.45% | 118,477 |
| Jul 29, 2024 | $24.65 | $24.89 | $24.53 | $24.69 | 0.00% | 130,154 |
| Jul 22, 2024 | $24.70 | $24.76 | $24.50 | $24.69 | +0.45% | 97,164 |
| Jul 15, 2024 | $24.71 | $24.93 | $24.55 | $24.58 | -0.73% | 500,087 |
| Jul 8, 2024 | $24.76 | $24.99 | $24.55 | $24.76 | -0.17% | 1,014,565 |
| Jul 1, 2024 | $24.51 | $24.88 | $24.40 | $24.80 | +1.19% | 72,134 |
| Jun 24, 2024 | $24.63 | $24.82 | $24.51 | $24.51 | -0.73% | 95,300 |
| Jun 17, 2024 | $24.52 | $24.80 | $24.50 | $24.69 | +0.22% | 79,162 |
| Jun 10, 2024 | $24.66 | $24.86 | $24.36 | $24.64 | +0.19% | 94,054 |
| Jun 3, 2024 | $24.57 | $24.91 | $24.45 | $24.59 | -0.12% | 87,466 |
| May 28, 2024 | $24.42 | $24.64 | $24.10 | $24.62 | +0.98% | 107,428 |
| May 20, 2024 | $24.27 | $24.47 | $24.12 | $24.38 | +0.45% | 150,896 |
| May 13, 2024 | $24.21 | $24.49 | $24.02 | $24.27 | +0.71% | 136,990 |
| May 6, 2024 | $24.30 | $24.60 | $23.97 | $24.10 | -0.86% | 119,517 |
| Apr 29, 2024 | $24.42 | $24.55 | $23.74 | $24.31 | -0.04% | 115,416 |
| Apr 22, 2024 | $24.28 | $24.64 | $24.27 | $24.32 | +0.45% | 122,874 |
| Apr 15, 2024 | $24.79 | $24.79 | $24.01 | $24.21 | -2.34% | 127,656 |
| Apr 8, 2024 | $25.13 | $25.23 | $24.65 | $24.79 | -1.24% | 141,367 |
| Apr 1, 2024 | $25.01 | $25.17 | $24.85 | $25.10 | +0.24% | 98,210 |
| Mar 25, 2024 | $25.08 | $25.16 | $25.00 | $25.04 | -0.16% | 177,775 |
| Mar 18, 2024 | $24.96 | $25.18 | $24.91 | $25.08 | +0.56% | 155,449 |
| Mar 11, 2024 | $25.15 | $25.18 | $24.82 | $24.94 | -0.95% | 76,282 |
| Mar 4, 2024 | $24.85 | $25.18 | $24.70 | $25.18 | +1.08% | 86,606 |
| Feb 26, 2024 | $25.04 | $25.13 | $24.87 | $24.91 | -0.86% | 121,768 |
| Feb 20, 2024 | $24.92 | $25.15 | $24.89 | $25.13 | +0.36% | 84,419 |
| Feb 12, 2024 | $25.15 | $25.20 | $24.80 | $25.04 | -0.22% | 106,711 |
| Feb 5, 2024 | $24.92 | $25.15 | $24.81 | $25.09 | +0.44% | 188,115 |
| Jan 29, 2024 | $25.15 | $25.25 | $24.80 | $24.98 | -0.79% | 110,840 |
| Jan 22, 2024 | $24.94 | $25.19 | $24.76 | $25.18 | +1.36% | 75,220 |
| Jan 16, 2024 | $25.02 | $25.04 | $24.56 | $24.84 | -0.91% | 90,007 |
| Jan 8, 2024 | $24.84 | $25.11 | $24.71 | $25.07 | +1.21% | 84,724 |
| Jan 2, 2024 | $24.85 | $24.92 | $24.54 | $24.77 | -0.76% | 89,455 |
| Dec 26, 2023 | $24.36 | $25.00 | $24.36 | $24.96 | +2.21% | 281,111 |
| Dec 18, 2023 | $24.30 | $24.49 | $23.85 | $24.42 | +0.62% | 191,616 |
| Dec 11, 2023 | $23.83 | $24.71 | $23.78 | $24.27 | +1.46% | 175,740 |
| Dec 4, 2023 | $24.35 | $24.50 | $23.91 | $23.92 | -1.97% | 128,609 |
| Nov 27, 2023 | $23.63 | $24.46 | $23.63 | $24.40 | +2.95% | 146,952 |
| Nov 20, 2023 | $23.85 | $23.94 | $23.50 | $23.70 | -0.42% | 70,011 |
| Nov 13, 2023 | $23.05 | $24.00 | $22.97 | $23.80 | +2.76% | 166,827 |
| Nov 6, 2023 | $23.59 | $23.59 | $22.90 | $23.16 | -1.11% | 154,840 |
| Oct 30, 2023 | $22.94 | $23.93 | $22.31 | $23.42 | +2.09% | 299,622 |
| Oct 23, 2023 | $22.53 | $23.20 | $22.53 | $22.94 | +1.41% | 153,255 |
| Oct 16, 2023 | $23.20 | $23.24 | $22.41 | $22.62 | -2.58% | 114,229 |
| Oct 9, 2023 | $23.00 | $23.58 | $22.91 | $23.22 | +0.96% | 111,945 |
| Oct 2, 2023 | $23.99 | $23.99 | $22.51 | $23.00 | -4.33% | 238,262 |
| Sep 25, 2023 | $23.60 | $24.24 | $23.51 | $24.04 | +1.52% | 504,596 |
| Sep 18, 2023 | $23.76 | $23.82 | $23.41 | $23.68 | -0.71% | 375,303 |
| Sep 11, 2023 | $23.94 | $24.02 | $23.66 | $23.85 | -0.38% | 112,676 |
| Sep 5, 2023 | $23.86 | $24.02 | $23.60 | $23.94 | 0.00% | 77,687 |
| Aug 28, 2023 | $23.93 | $24.13 | $23.85 | $23.94 | +0.04% | 109,119 |
| Aug 21, 2023 | $23.95 | $24.05 | $23.72 | $23.93 | -0.33% | 80,431 |
| Aug 14, 2023 | $23.90 | $24.09 | $23.60 | $24.01 | +0.08% | 150,594 |
| Aug 7, 2023 | $24.12 | $24.18 | $23.84 | $23.99 | -0.29% | 104,484 |
| Jul 31, 2023 | $24.31 | $24.41 | $23.89 | $24.06 | -2.27% | 115,645 |
| Jul 24, 2023 | $24.44 | $24.68 | $24.28 | $24.62 | +0.86% | 122,773 |
| Jul 17, 2023 | $24.63 | $24.64 | $24.23 | $24.41 | -0.61% | 117,143 |
| Jul 10, 2023 | $24.67 | $24.77 | $24.40 | $24.56 | -0.16% | 113,128 |
| Jul 3, 2023 | $24.90 | $25.09 | $24.34 | $24.60 | -1.20% | 57,562 |
| Jun 26, 2023 | $24.62 | $24.99 | $24.57 | $24.90 | +1.32% | 145,123 |
| Jun 20, 2023 | $24.73 | $24.80 | $24.47 | $24.58 | -0.83% | 58,689 |
| Jun 12, 2023 | $25.08 | $25.09 | $24.51 | $24.78 | -1.08% | 106,039 |
| Jun 5, 2023 | $25.03 | $25.25 | $24.87 | $25.05 | 0.00% | 122,285 |
| May 30, 2023 | $24.32 | $25.20 | $24.32 | $25.05 | +2.60% | 153,218 |
| May 22, 2023 | $24.53 | $24.63 | $24.23 | $24.42 | -0.35% | 84,933 |
| May 15, 2023 | $24.51 | $24.68 | $23.85 | $24.50 | +0.08% | 154,806 |
| May 8, 2023 | $24.39 | $24.61 | $24.25 | $24.48 | +0.70% | 83,532 |
| May 1, 2023 | $24.74 | $25.05 | $23.91 | $24.31 | -1.74% | 173,750 |
| Apr 24, 2023 | $25.19 | $25.25 | $24.66 | $24.74 | -2.02% | 194,363 |
| Apr 17, 2023 | $25.17 | $25.25 | $25.09 | $25.25 | +0.16% | 77,575 |
| Apr 10, 2023 | $24.94 | $25.21 | $24.79 | $25.21 | +1.08% | 142,535 |
| Apr 3, 2023 | $24.91 | $25.00 | $24.76 | $24.94 | -0.24% | 85,840 |
| Mar 27, 2023 | $24.16 | $25.00 | $24.16 | $25.00 | +3.48% | 160,625 |
| Mar 20, 2023 | $24.04 | $24.35 | $23.63 | $24.16 | +0.25% | 184,355 |
| Mar 13, 2023 | $24.10 | $24.82 | $23.53 | $24.10 | -0.21% | 202,223 |
| Mar 6, 2023 | $24.82 | $24.86 | $24.02 | $24.15 | -2.58% | 115,036 |
| Feb 27, 2023 | $24.77 | $25.00 | $24.55 | $24.79 | +0.53% | 117,832 |
| Feb 21, 2023 | $24.57 | $24.89 | $24.31 | $24.66 | -0.16% | 128,243 |
| Feb 13, 2023 | $24.84 | $24.95 | $24.47 | $24.70 | -0.36% | 153,816 |
| Feb 6, 2023 | $24.82 | $25.02 | $24.65 | $24.79 | -0.56% | 128,109 |
| Jan 30, 2023 | $25.29 | $25.37 | $24.81 | $24.93 | -1.31% | 163,523 |
| Jan 23, 2023 | $25.16 | $25.44 | $25.15 | $25.26 | +0.44% | 138,563 |
| Jan 17, 2023 | $24.97 | $25.28 | $24.91 | $25.15 | +0.80% | 105,526 |
| Jan 9, 2023 | $24.70 | $25.09 | $24.49 | $24.95 | +0.97% | 128,682 |
| Jan 3, 2023 | $24.47 | $24.81 | $24.16 | $24.71 | +0.94% | 140,847 |
| Dec 27, 2022 | $24.21 | $24.59 | $23.83 | $24.48 | +0.91% | 488,067 |
| Dec 19, 2022 | $24.36 | $24.51 | $24.10 | $24.26 | -0.57% | 183,770 |
| Dec 12, 2022 | $23.98 | $24.56 | $23.76 | $24.40 | +1.71% | 206,915 |
| Dec 5, 2022 | $24.30 | $24.96 | $23.80 | $23.99 | -1.40% | 156,423 |
| Nov 28, 2022 | $23.77 | $24.33 | $23.21 | $24.33 | +2.32% | 159,845 |
| Nov 21, 2022 | $23.56 | $23.89 | $23.45 | $23.78 | +1.36% | 82,615 |
| Nov 14, 2022 | $23.82 | $23.89 | $23.10 | $23.46 | -1.59% | 153,019 |
| Nov 7, 2022 | $22.37 | $23.90 | $22.29 | $23.84 | +6.43% | 166,176 |
| Oct 31, 2022 | $23.59 | $23.60 | $22.21 | $22.40 | -6.20% | 312,282 |
| Oct 24, 2022 | $22.97 | $23.94 | $22.94 | $23.88 | +3.56% | 116,436 |
| Oct 17, 2022 | $23.67 | $23.86 | $22.85 | $23.06 | -2.21% | 112,532 |
| Oct 10, 2022 | $24.15 | $24.15 | $23.45 | $23.58 | -2.44% | 148,099 |
| Oct 3, 2022 | $24.58 | $24.78 | $24.13 | $24.17 | -1.31% | 133,689 |
| Sep 26, 2022 | $24.01 | $24.54 | $23.83 | $24.49 | +2.19% | 317,067 |
| Sep 19, 2022 | $24.24 | $24.35 | $23.92 | $23.97 | -1.74% | 135,252 |
| Sep 12, 2022 | $24.45 | $24.67 | $24.14 | $24.39 | -0.41% | 121,862 |
| Sep 6, 2022 | $24.20 | $24.59 | $24.05 | $24.49 | +1.28% | 141,568 |
| Aug 29, 2022 | $24.52 | $24.67 | $24.10 | $24.18 | -1.71% | 210,124 |
| Aug 22, 2022 | $24.88 | $24.90 | $24.12 | $24.60 | -1.13% | 282,031 |
| Aug 15, 2022 | $25.45 | $25.45 | $24.73 | $24.88 | -1.82% | 190,444 |
| Aug 8, 2022 | $25.82 | $25.93 | $25.24 | $25.34 | -2.12% | 178,201 |
| Aug 1, 2022 | $25.69 | $26.27 | $25.65 | $25.89 | +0.39% | 175,021 |
| Jul 25, 2022 | $25.50 | $25.79 | $25.35 | $25.79 | +0.78% | 143,244 |
| Jul 18, 2022 | $25.65 | $25.68 | $25.32 | $25.59 | +0.20% | 125,315 |
| Jul 11, 2022 | $25.29 | $25.60 | $25.12 | $25.54 | +0.99% | 79,642 |
| Jul 5, 2022 | $25.20 | $25.29 | $25.09 | $25.29 | +0.16% | 103,013 |
| Jun 27, 2022 | $25.31 | $25.32 | $25.07 | $25.25 | +0.04% | 72,142 |
| Jun 21, 2022 | $24.61 | $25.32 | $24.61 | $25.24 | +2.56% | 110,579 |
| Jun 13, 2022 | $24.59 | $24.78 | $24.12 | $24.61 | -1.32% | 167,816 |
| Jun 6, 2022 | $25.60 | $25.60 | $24.80 | $24.94 | -2.20% | 135,541 |
| May 31, 2022 | $25.99 | $26.00 | $25.34 | $25.50 | -2.07% | 156,084 |
| May 23, 2022 | $25.06 | $26.32 | $24.63 | $26.04 | +3.87% | 254,523 |
| May 16, 2022 | $24.96 | $25.24 | $24.60 | $25.07 | +0.72% | 242,314 |
| May 9, 2022 | $24.33 | $25.08 | $24.01 | $24.89 | +1.63% | 251,227 |
| May 2, 2022 | $24.80 | $24.92 | $23.96 | $24.49 | -1.05% | 480,906 |
| Apr 25, 2022 | $25.30 | $25.47 | $24.75 | $24.75 | -2.22% | 285,407 |
| Apr 18, 2022 | $25.33 | $25.44 | $25.13 | $25.31 | -0.21% | 234,288 |
| Apr 11, 2022 | $25.51 | $25.62 | $25.35 | $25.37 | -0.57% | 88,640 |
| Apr 4, 2022 | $25.99 | $26.07 | $25.47 | $25.51 | -1.70% | 150,214 |
| Mar 28, 2022 | $25.45 | $26.17 | $25.45 | $25.95 | +1.88% | 194,866 |
| Mar 21, 2022 | $25.75 | $25.95 | $25.46 | $25.47 | -1.34% | 154,427 |
| Mar 14, 2022 | $25.34 | $25.96 | $25.07 | $25.82 | +1.52% | 176,363 |
| Mar 7, 2022 | $25.45 | $25.63 | $25.33 | $25.43 | -0.47% | 179,354 |
| Feb 28, 2022 | $25.65 | $26.00 | $25.35 | $25.55 | -0.70% | 230,226 |
| Feb 22, 2022 | $25.81 | $25.91 | $25.30 | $25.73 | -0.58% | 240,396 |
| Feb 14, 2022 | $25.83 | $25.99 | $25.66 | $25.88 | +0.19% | 351,196 |
| Feb 7, 2022 | $25.94 | $26.14 | $25.66 | $25.83 | -0.31% | 252,538 |
| Jan 31, 2022 | $25.88 | $26.40 | $25.79 | $25.91 | -0.54% | 258,359 |
| Jan 24, 2022 | $26.47 | $26.63 | $25.84 | $26.05 | -1.99% | 181,906 |
| Jan 18, 2022 | $26.45 | $26.64 | $26.38 | $26.58 | +0.26% | 146,809 |
| Jan 10, 2022 | $26.56 | $26.75 | $26.43 | $26.51 | -0.49% | 226,893 |
| Jan 3, 2022 | $27.05 | $27.15 | $26.31 | $26.64 | -1.91% | 151,706 |
| Dec 27, 2021 | $26.75 | $27.22 | $26.62 | $27.16 | +1.65% | 128,832 |
| Dec 20, 2021 | $26.59 | $26.84 | $26.45 | $26.72 | +0.26% | 105,432 |
| Dec 13, 2021 | $26.51 | $26.81 | $26.41 | $26.65 | +0.57% | 151,106 |
| Dec 6, 2021 | $26.62 | $26.91 | $26.44 | $26.50 | -0.45% | 99,199 |
| Nov 29, 2021 | $26.64 | $26.86 | $26.35 | $26.62 | +0.83% | 172,082 |
| Nov 22, 2021 | $26.66 | $26.82 | $26.25 | $26.40 | -1.12% | 150,580 |
| Nov 15, 2021 | $27.07 | $27.07 | $26.53 | $26.70 | -0.85% | 140,032 |
| Nov 8, 2021 | $27.55 | $27.55 | $26.93 | $26.93 | -2.07% | 79,027 |
| Nov 1, 2021 | $27.27 | $27.58 | $27.27 | $27.50 | +0.81% | 98,802 |
| Oct 25, 2021 | $27.43 | $27.69 | $27.25 | $27.28 | -0.44% | 125,126 |
| Oct 18, 2021 | $27.20 | $27.49 | $27.20 | $27.40 | +0.15% | 93,658 |
| Oct 11, 2021 | $26.88 | $27.44 | $26.80 | $27.36 | +1.75% | 102,380 |
| Oct 4, 2021 | $26.88 | $26.96 | $26.71 | $26.89 | -0.30% | 128,806 |
| Sep 27, 2021 | $27.10 | $27.15 | $26.67 | $26.97 | -0.55% | 201,140 |
| Sep 20, 2021 | $27.45 | $27.57 | $27.10 | $27.12 | -1.77% | 179,568 |
| Sep 13, 2021 | $27.50 | $27.65 | $27.42 | $27.61 | +0.55% | 81,613 |
| Sep 7, 2021 | $27.49 | $27.57 | $27.35 | $27.46 | -0.36% | 62,993 |
| Aug 30, 2021 | $27.52 | $27.62 | $27.33 | $27.56 | +0.15% | 138,906 |
| Aug 23, 2021 | $27.37 | $27.52 | $27.30 | $27.52 | +0.55% | 105,150 |
| Aug 16, 2021 | $27.65 | $27.65 | $27.19 | $27.37 | -0.94% | 154,233 |
| Aug 9, 2021 | $27.68 | $27.71 | $27.27 | $27.63 | -0.40% | 109,274 |
| Aug 2, 2021 | $27.80 | $27.84 | $27.58 | $27.74 | +0.07% | 117,358 |
| Jul 26, 2021 | $27.99 | $27.99 | $27.48 | $27.72 | -0.93% | 125,324 |
| Jul 19, 2021 | $27.95 | $28.07 | $27.78 | $27.98 | -0.14% | 98,787 |
| Jul 12, 2021 | $28.05 | $28.15 | $27.95 | $28.02 | -0.07% | 136,924 |
| Jul 6, 2021 | $27.95 | $28.15 | $27.94 | $28.04 | +0.36% | 85,425 |
| Jun 28, 2021 | $27.96 | $28.03 | $27.75 | $27.94 | -0.11% | 253,827 |
| Jun 21, 2021 | $27.89 | $28.00 | $27.82 | $27.97 | +0.18% | 78,324 |
| Jun 14, 2021 | $27.86 | $27.98 | $27.75 | $27.92 | +0.22% | 89,405 |
| Jun 7, 2021 | $27.76 | $27.90 | $27.66 | $27.86 | +0.38% | 80,836 |
| Jun 1, 2021 | $27.75 | $27.90 | $27.68 | $27.76 | -0.05% | 138,133 |
| May 24, 2021 | $27.60 | $27.77 | $27.52 | $27.77 | +0.73% | 120,229 |
| May 17, 2021 | $27.45 | $27.61 | $27.16 | $27.57 | +0.80% | 107,224 |
| May 10, 2021 | $27.64 | $27.73 | $27.16 | $27.35 | -1.16% | 140,433 |
| May 3, 2021 | $27.56 | $27.81 | $27.43 | $27.67 | +0.52% | 268,914 |
| Apr 26, 2021 | $28.20 | $28.24 | $27.49 | $27.53 | -2.17% | 189,040 |
| Apr 19, 2021 | $27.98 | $28.22 | $27.84 | $28.14 | +0.57% | 99,135 |
| Apr 12, 2021 | $27.72 | $28.01 | $27.72 | $27.98 | +0.74% | 172,957 |
| Apr 5, 2021 | $27.73 | $27.95 | $27.63 | $27.78 | +0.20% | 167,660 |
| Mar 29, 2021 | $27.47 | $27.72 | $27.32 | $27.72 | +1.12% | 186,688 |
| Mar 22, 2021 | $27.20 | $27.49 | $27.20 | $27.41 | +0.86% | 105,505 |
| Mar 15, 2021 | $27.00 | $27.46 | $26.88 | $27.18 | +0.59% | 168,526 |
| Mar 8, 2021 | $26.85 | $27.16 | $26.72 | $27.02 | +0.67% | 202,030 |
| Mar 1, 2021 | $26.52 | $26.92 | $26.50 | $26.84 | +1.47% | 256,410 |
| Feb 22, 2021 | $26.60 | $26.67 | $26.08 | $26.45 | -0.56% | 319,367 |
| Feb 16, 2021 | $26.95 | $26.95 | $26.45 | $26.60 | -0.97% | 149,780 |
| Feb 8, 2021 | $27.22 | $27.36 | $26.80 | $26.86 | -1.07% | 127,973 |
| Feb 1, 2021 | $27.35 | $27.58 | $27.12 | $27.15 | -0.98% | 168,688 |
| Jan 25, 2021 | $28.05 | $28.05 | $27.24 | $27.42 | -1.97% | 175,607 |
| Jan 19, 2021 | $27.60 | $28.03 | $27.60 | $27.97 | +1.49% | 75,046 |
| Jan 11, 2021 | $27.45 | $27.73 | $26.85 | $27.56 | -0.33% | 172,767 |
| Jan 4, 2021 | $28.48 | $28.48 | $27.40 | $27.65 | -3.05% | 221,504 |
| Dec 28, 2020 | $28.52 | $28.60 | $28.42 | $28.52 | 0.00% | 225,863 |
| Dec 21, 2020 | $28.20 | $28.57 | $28.20 | $28.52 | +0.46% | 127,904 |
| Dec 14, 2020 | $27.95 | $28.41 | $27.92 | $28.39 | +1.79% | 134,476 |
| Dec 7, 2020 | $27.83 | $27.98 | $27.66 | $27.89 | +0.18% | 179,434 |
| Nov 30, 2020 | $27.66 | $27.87 | $27.52 | $27.84 | +0.69% | 155,050 |
| Nov 23, 2020 | $27.72 | $27.89 | $27.63 | $27.65 | 0.00% | 105,165 |
| Nov 16, 2020 | $27.62 | $27.87 | $27.55 | $27.65 | +0.11% | 159,342 |
| Nov 9, 2020 | $27.48 | $27.68 | $27.33 | $27.62 | +1.10% | 130,098 |
| Nov 2, 2020 | $27.15 | $27.50 | $27.06 | $27.32 | +0.11% | 138,155 |
| Oct 26, 2020 | $27.78 | $27.83 | $27.03 | $27.29 | -1.91% | 192,884 |
| Oct 19, 2020 | $27.93 | $27.93 | $27.44 | $27.82 | -0.04% | 266,986 |
| Oct 12, 2020 | $27.99 | $28.13 | $27.80 | $27.83 | -0.32% | 214,209 |
| Oct 5, 2020 | $27.86 | $28.15 | $27.79 | $27.92 | 0.00% | 181,566 |
| Sep 28, 2020 | $27.57 | $27.94 | $27.39 | $27.92 | +1.16% | 282,667 |
| Sep 21, 2020 | $27.34 | $27.83 | $27.16 | $27.60 | +0.73% | 188,183 |
| Sep 14, 2020 | $27.41 | $27.79 | $27.26 | $27.40 | +0.01% | 150,514 |
| Sep 8, 2020 | $27.43 | $27.51 | $27.22 | $27.40 | -0.15% | 115,721 |
| Aug 31, 2020 | $27.76 | $28.00 | $27.20 | $27.44 | -0.72% | 158,545 |
| Aug 24, 2020 | $27.52 | $27.76 | $27.37 | $27.64 | +0.99% | 154,352 |
| Aug 17, 2020 | $27.73 | $27.86 | $27.37 | $27.37 | -1.23% | 314,156 |
| Aug 10, 2020 | $27.55 | $27.72 | $27.34 | $27.71 | +0.69% | 210,149 |
| Aug 3, 2020 | $27.51 | $27.62 | $27.42 | $27.52 | +0.04% | 146,923 |
| Jul 27, 2020 | $27.79 | $27.80 | $27.39 | $27.51 | -0.79% | 181,823 |
| Jul 20, 2020 | $27.50 | $27.75 | $27.42 | $27.73 | +0.76% | 120,276 |
| Jul 13, 2020 | $27.11 | $27.55 | $27.04 | $27.52 | +1.36% | 117,637 |
| Jul 6, 2020 | $26.80 | $27.21 | $26.67 | $27.15 | +2.03% | 145,491 |
| Jun 29, 2020 | $26.76 | $26.76 | $26.40 | $26.61 | -0.08% | 247,106 |
| Jun 22, 2020 | $27.05 | $27.07 | $26.62 | $26.63 | -1.33% | 159,121 |
| Jun 15, 2020 | $26.70 | $27.08 | $26.62 | $26.99 | +1.09% | 127,653 |
| Jun 8, 2020 | $27.37 | $27.37 | $26.70 | $26.70 | -1.84% | 205,090 |
| Jun 1, 2020 | $26.77 | $27.45 | $26.77 | $27.20 | +1.53% | 153,454 |
| May 26, 2020 | $26.56 | $26.99 | $26.56 | $26.79 | +0.98% | 129,244 |
| May 18, 2020 | $26.48 | $26.54 | $26.25 | $26.53 | +0.99% | 116,789 |
| May 11, 2020 | $26.35 | $26.52 | $26.04 | $26.27 | -0.49% | 132,499 |
| May 4, 2020 | $26.27 | $26.43 | $26.10 | $26.40 | +0.49% | 107,816 |
| Apr 27, 2020 | $26.39 | $26.73 | $26.02 | $26.27 | -0.45% | 202,186 |
| Apr 20, 2020 | $25.93 | $26.47 | $25.93 | $26.39 | +0.15% | 200,730 |
| Apr 13, 2020 | $26.02 | $26.47 | $25.49 | $26.35 | +0.88% | 273,240 |
| Apr 6, 2020 | $24.63 | $26.24 | $24.54 | $26.12 | +7.62% | 218,592 |
| Mar 30, 2020 | $25.06 | $25.33 | $24.01 | $24.27 | -2.61% | 380,862 |
| Mar 23, 2020 | $22.07 | $25.43 | $20.05 | $24.92 | +11.80% | 578,604 |
| Mar 16, 2020 | $24.55 | $25.23 | $19.05 | $22.29 | -13.10% | 821,554 |
| Mar 9, 2020 | $26.30 | $26.30 | $24.01 | $25.65 | -3.64% | 562,195 |
| Mar 2, 2020 | $26.30 | $27.16 | $26.14 | $26.62 | +2.31% | 270,566 |
| Feb 24, 2020 | $27.39 | $27.58 | $26.02 | $26.02 | -5.37% | 414,217 |
| Feb 18, 2020 | $27.61 | $27.61 | $27.43 | $27.50 | -0.41% | 168,670 |
| Feb 10, 2020 | $27.67 | $27.82 | $27.50 | $27.61 | -0.75% | 267,857 |
| Feb 3, 2020 | $27.50 | $27.84 | $27.50 | $27.82 | +1.13% | 154,749 |
| Jan 27, 2020 | $27.76 | $27.92 | $27.45 | $27.51 | -1.22% | 190,842 |
| Jan 21, 2020 | $27.70 | $27.87 | $27.63 | $27.85 | +0.43% | 132,455 |
| Jan 13, 2020 | $27.83 | $27.91 | $27.65 | $27.73 | -0.25% | 135,787 |
| Jan 6, 2020 | $27.50 | $27.84 | $27.42 | $27.80 | +0.65% | 202,718 |
| Dec 30, 2019 | $27.31 | $27.67 | $27.19 | $27.62 | +1.14% | 144,860 |
| Dec 23, 2019 | $27.30 | $27.43 | $27.29 | $27.31 | +0.52% | 87,032 |
| Dec 16, 2019 | $27.07 | $27.41 | $26.84 | $27.17 | +0.67% | 211,347 |
| Dec 9, 2019 | $26.47 | $26.99 | $26.38 | $26.99 | +1.96% | 307,849 |
| Dec 2, 2019 | $26.50 | $26.63 | $26.27 | $26.47 | +0.30% | 291,361 |
| Nov 25, 2019 | $26.70 | $26.70 | $26.31 | $26.39 | -0.94% | 238,520 |
| Nov 18, 2019 | $26.63 | $26.86 | $26.49 | $26.64 | +0.04% | 210,316 |
| Nov 11, 2019 | $26.43 | $26.72 | $26.19 | $26.63 | +0.91% | 347,712 |
| Nov 4, 2019 | $27.05 | $27.11 | $26.32 | $26.39 | -2.40% | 394,156 |
| Oct 28, 2019 | $27.75 | $27.75 | $26.96 | $27.04 | -2.38% | 391,244 |
| Oct 21, 2019 | $27.45 | $27.72 | $27.39 | $27.70 | +0.87% | 189,696 |
| Oct 14, 2019 | $27.92 | $28.01 | $27.41 | $27.46 | -1.33% | 284,296 |
| Oct 7, 2019 | $27.85 | $27.91 | $27.66 | $27.83 | -0.14% | 451,768 |
| Sep 30, 2019 | $27.94 | $27.94 | $27.51 | $27.87 | +0.07% | 456,924 |
| Sep 23, 2019 | $27.07 | $28.02 | $27.04 | $27.85 | +2.88% | 339,888 |
| Sep 16, 2019 | $26.61 | $27.07 | $26.45 | $27.07 | +1.54% | 255,014 |
| Sep 9, 2019 | $27.02 | $27.05 | $26.52 | $26.66 | -1.22% | 302,848 |
| Sep 3, 2019 | $27.10 | $27.11 | $26.80 | $26.99 | -0.55% | 307,269 |
| Aug 26, 2019 | $27.06 | $27.16 | $26.88 | $27.14 | +0.44% | 431,797 |
| Aug 19, 2019 | $26.98 | $27.20 | $26.85 | $27.02 | +0.45% | 299,122 |
| Aug 12, 2019 | $26.45 | $27.00 | $26.41 | $26.90 | +1.70% | 304,208 |
| Aug 5, 2019 | $26.93 | $26.95 | $26.27 | $26.45 | -1.86% | 332,041 |
| Jul 29, 2019 | $27.03 | $27.37 | $26.73 | $26.95 | -0.30% | 467,009 |
| Jul 22, 2019 | $27.15 | $27.39 | $27.00 | $27.03 | -0.48% | 361,501 |
| Jul 15, 2019 | $26.70 | $27.18 | $26.70 | $27.16 | +1.65% | 241,762 |
| Jul 8, 2019 | $26.58 | $26.75 | $26.50 | $26.72 | +0.60% | 125,931 |
| Jul 1, 2019 | $26.45 | $26.60 | $26.38 | $26.56 | +0.23% | 118,837 |
| Jun 24, 2019 | $26.60 | $26.70 | $26.42 | $26.50 | -0.41% | 512,750 |
| Jun 17, 2019 | $26.40 | $26.67 | $26.24 | $26.61 | +0.91% | 250,768 |
| Jun 10, 2019 | $26.52 | $26.64 | $26.20 | $26.37 | -0.26% | 308,867 |
| Jun 3, 2019 | $26.44 | $26.53 | $26.33 | $26.44 | -0.15% | 388,455 |
| May 28, 2019 | $26.24 | $26.49 | $26.10 | $26.48 | +0.95% | 486,220 |
| May 20, 2019 | $26.12 | $26.23 | $26.01 | $26.23 | +0.34% | 220,629 |
| May 13, 2019 | $26.00 | $26.35 | $25.96 | $26.14 | +0.25% | 223,777 |
| May 6, 2019 | $25.95 | $26.09 | $25.90 | $26.08 | +0.42% | 184,785 |
| Apr 29, 2019 | $26.05 | $26.13 | $25.75 | $25.97 | -0.45% | 399,184 |
| Apr 22, 2019 | $25.92 | $26.21 | $25.92 | $26.08 | +0.36% | 350,477 |
| Apr 15, 2019 | $25.76 | $25.99 | $25.76 | $25.99 | +0.78% | 206,175 |
| Apr 8, 2019 | $25.82 | $25.88 | $25.73 | $25.79 | -0.14% | 286,880 |
| Apr 1, 2019 | $25.69 | $25.83 | $25.48 | $25.83 | +0.49% | 307,475 |
| Mar 25, 2019 | $25.38 | $25.78 | $25.33 | $25.70 | +1.26% | 595,417 |
| Mar 18, 2019 | $25.44 | $25.44 | $25.19 | $25.38 | -0.04% | 418,312 |
| Mar 11, 2019 | $25.20 | $25.42 | $25.11 | $25.39 | +0.99% | 465,768 |
| Mar 4, 2019 | $25.20 | $25.28 | $25.06 | $25.14 | -0.24% | 544,160 |
| Feb 25, 2019 | $25.03 | $25.24 | $24.86 | $25.20 | +0.80% | 829,651 |
| Feb 19, 2019 | $24.95 | $25.08 | $24.88 | $25.00 | +0.21% | 380,227 |
| Feb 11, 2019 | $24.80 | $25.03 | $24.69 | $24.95 | +0.59% | 583,233 |
| Feb 4, 2019 | $24.97 | $25.03 | $24.54 | $24.80 | -0.20% | 436,186 |
| Jan 28, 2019 | $24.64 | $25.10 | $24.63 | $24.85 | +0.89% | 670,829 |
| Jan 22, 2019 | $24.84 | $24.92 | $24.51 | $24.63 | -0.85% | 481,408 |
| Jan 14, 2019 | $24.69 | $24.93 | $24.32 | $24.84 | +1.10% | 517,766 |
| Jan 7, 2019 | $24.59 | $24.80 | $24.45 | $24.57 | +0.45% | 423,686 |
| Dec 31, 2018 | $23.22 | $24.55 | $23.16 | $24.46 | +6.26% | 540,540 |
| Dec 24, 2018 | $23.55 | $23.55 | $22.90 | $23.02 | -1.75% | 383,874 |
| Dec 17, 2018 | $23.87 | $23.87 | $23.15 | $23.43 | -1.76% | 506,791 |
| Dec 10, 2018 | $23.84 | $23.89 | $23.35 | $23.85 | +0.46% | 481,185 |
| Dec 3, 2018 | $23.80 | $23.97 | $23.41 | $23.74 | +0.25% | 368,862 |
| Nov 26, 2018 | $24.22 | $24.23 | $23.60 | $23.68 | -1.65% | 335,211 |
| Nov 19, 2018 | $24.39 | $24.39 | $24.00 | $24.08 | -1.28% | 218,600 |
| Nov 12, 2018 | $24.38 | $24.62 | $24.25 | $24.39 | +0.04% | 408,614 |
| Nov 5, 2018 | $24.12 | $24.45 | $24.07 | $24.38 | +1.08% | 466,377 |
| Oct 29, 2018 | $24.55 | $24.63 | $24.01 | $24.12 | -1.43% | 509,465 |
| Oct 22, 2018 | $24.47 | $24.52 | $24.35 | $24.47 | +0.49% | 407,333 |
| Oct 15, 2018 | $24.28 | $24.47 | $24.15 | $24.35 | +0.50% | 555,966 |
| Oct 8, 2018 | $24.19 | $24.34 | $24.05 | $24.23 | +0.54% | 465,555 |
| Oct 1, 2018 | $24.79 | $24.83 | $24.02 | $24.10 | -2.70% | 789,323 |
| Sep 24, 2018 | $24.75 | $24.84 | $24.65 | $24.77 | +0.24% | 488,449 |
| Sep 17, 2018 | $24.87 | $24.87 | $24.66 | $24.71 | -0.48% | 1,202,348 |
| Sep 10, 2018 | $24.90 | $24.99 | $24.81 | $24.83 | -0.24% | 919,922 |
| Sep 4, 2018 | $25.10 | $25.11 | $24.85 | $24.89 | -0.84% | 820,581 |
| Aug 27, 2018 | $25.00 | $25.20 | $24.95 | $25.10 | +0.52% | 2,160,555 |
| Aug 20, 2018 | $24.91 | $25.19 | $24.88 | $24.97 | +0.20% | 1,515,799 |
| Aug 13, 2018 | $24.75 | $24.92 | $24.75 | $24.92 | +0.40% | – |
| Aug 8, 2018 | $24.75 | $24.82 | $24.75 | $24.82 | – | – |
Seasonality
PRS return in each calendar month over the last 9 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 | 1.8% | -1.1% | -0.6% | 0.8% | 1.4% | -0.5% | 2.3% | -1.2% | -0.3% | -1.3% | 0.3% | 1.1% |
| Months up | 6 of 8 | 4 of 8 | 5 of 8 | 5 of 8 | 7 of 8 | 4 of 8 | 6 of 8 | 3 of 8 | 4 of 9 | 3 of 9 | 4 of 9 | 5 of 8 |
| 2026 | 2.2% | 0.8% | -6.9% | 3.6% | -2.1% | -2.2% | -0.3% | -5.4% | -2.7% | -2.6% | -0.3% | |
| 2025 | 2.3% | 1.4% | -2.3% | -0.4% | 1.5% | 1.8% | 4.0% | 2.2% | 1.0% | -0.4% | -2.0% | -0.4% |
| 2024 | 1.0% | 0.6% | 0.2% | -2.7% | 2.5% | -0.4% | 1.5% | 0.9% | 0.8% | 0.5% | 1.1% | -7.1% |
| 2023 | 3.7% | -0.4% | 0.2% | 0.4% | 0.2% | 0.4% | -0.6% | -1.2% | -0.2% | -5.2% | 7.7% | 3.2% |
| 2022 | -1.9% | -2.4% | 1.9% | -4.1% | 4.2% | -2.8% | 4.3% | -5.9% | 0.9% | -4.8% | 3.0% | 3.6% |
| 2021 | -2.6% | -3.5% | 4.0% | 1.4% | 0.9% | 0.6% | 0.4% | -1.3% | -1.5% | 2.5% | -2.9% | 2.6% |
| 2020 | 2.2% | -5.4% | -3.4% | 5.7% | 2.2% | -1.5% | 5.5% | 1.3% | -1.7% | 0.9% | 0.8% | 3.6% |
| 2019 | 7.7% | 0.5% | 1.9% | 2.6% | 1.8% | 0.1% | 3.8% | -0.1% | 2.4% | -1.1% | -2.8% | 3.3% |
| 2018 | -1.3% | -1.2% | -1.8% | -0.2% |