Prudential PLC (PUK) stock
PUKNYSELife InsuranceFiscal year ends December 31Also trades as PUKPF
Financials through fiscal 2025, year ended Dec 31, 2025Score 6/30
$24.39+0.15 (+0.62%)
Close on Oct 29, 2026Market cap $31.08BP/E 7.9Yield 1.97%
Price history
Prudential share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$24.39
+0.62% on the day
52-week range
$23.31 – $34.03
-28.3% from the high
Change over 52 weeks
-12.3%
From $27.81 on Oct 29, 2025
Average volume
1.10M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $23.91 | $24.49 | $23.81 | $24.39 | +2.91% | 5,958,786 |
| Oct 19, 2026 | $23.89 | $24.66 | $23.51 | $23.70 | -1.78% | 7,613,404 |
| Oct 12, 2026 | $23.96 | $24.33 | $23.52 | $24.13 | +0.88% | 5,908,101 |
| Oct 5, 2026 | $24.37 | $24.76 | $23.31 | $23.92 | -2.65% | 7,406,479 |
| Sep 28, 2026 | $25.15 | $25.35 | $24.25 | $24.57 | -2.69% | 5,829,475 |
| Sep 21, 2026 | $26.40 | $26.43 | $25.04 | $25.25 | -3.22% | 6,019,919 |
| Sep 14, 2026 | $26.34 | $26.78 | $25.89 | $26.09 | -2.21% | 5,392,731 |
| Sep 8, 2026 | $27.86 | $27.89 | $26.59 | $26.68 | -3.86% | 2,973,034 |
| Aug 31, 2026 | $27.68 | $28.35 | $27.03 | $27.75 | +0.36% | 4,970,769 |
| Aug 24, 2026 | $28.21 | $28.58 | $27.43 | $27.65 | -1.81% | 4,852,490 |
| Aug 17, 2026 | $28.43 | $28.45 | $27.57 | $28.16 | +1.00% | 6,779,469 |
| Aug 10, 2026 | $28.30 | $28.48 | $27.38 | $27.88 | -1.41% | 3,937,128 |
| Aug 3, 2026 | $30.13 | $30.14 | $27.71 | $28.28 | -6.54% | 7,333,478 |
| Jul 27, 2026 | $29.75 | $31.00 | $28.72 | $30.26 | +3.14% | 5,984,362 |
| Jul 20, 2026 | $28.46 | $30.31 | $28.23 | $29.34 | +3.71% | 4,734,979 |
| Jul 13, 2026 | $28.25 | $29.20 | $27.99 | $28.29 | +0.57% | 4,381,089 |
| Jul 6, 2026 | $27.78 | $28.24 | $27.12 | $28.13 | +2.07% | 2,951,151 |
| Jun 29, 2026 | $26.70 | $27.91 | $26.54 | $27.56 | +3.53% | 3,190,279 |
| Jun 22, 2026 | $26.90 | $27.07 | $26.02 | $26.62 | -0.63% | 5,335,387 |
| Jun 15, 2026 | $27.05 | $27.57 | $26.58 | $26.79 | +0.79% | 7,041,749 |
| Jun 8, 2026 | $25.77 | $26.59 | $24.61 | $26.58 | +4.28% | 8,970,813 |
| Jun 1, 2026 | $28.55 | $29.26 | $25.28 | $25.49 | -11.37% | 10,241,729 |
| May 26, 2026 | $30.85 | $30.91 | $28.75 | $28.76 | -5.61% | 5,379,461 |
| May 18, 2026 | $31.01 | $31.47 | $30.29 | $30.47 | -0.39% | 3,433,818 |
| May 11, 2026 | $31.28 | $31.82 | $30.45 | $30.59 | -1.99% | 3,246,961 |
| May 4, 2026 | $30.00 | $32.50 | $29.21 | $31.21 | +3.45% | 4,444,027 |
| Apr 27, 2026 | $30.74 | $30.86 | $29.79 | $30.17 | -1.79% | 3,067,755 |
| Apr 20, 2026 | $30.59 | $30.91 | $30.01 | $30.72 | -0.58% | 3,987,079 |
| Apr 13, 2026 | $30.00 | $31.25 | $29.94 | $30.90 | +1.98% | 4,133,516 |
| Apr 6, 2026 | $29.03 | $31.01 | $28.63 | $30.30 | +4.34% | 3,519,983 |
| Mar 30, 2026 | $27.47 | $29.44 | $27.23 | $29.04 | +4.54% | 5,879,527 |
| Mar 23, 2026 | $29.05 | $29.79 | $27.68 | $27.78 | -2.59% | 4,703,917 |
| Mar 16, 2026 | $29.10 | $29.79 | $27.84 | $28.52 | -0.42% | 4,795,471 |
| Mar 9, 2026 | $28.59 | $30.22 | $28.21 | $28.64 | -0.87% | 4,764,894 |
| Mar 2, 2026 | $29.86 | $30.51 | $28.48 | $28.89 | -6.05% | 5,116,561 |
| Feb 23, 2026 | $31.38 | $31.51 | $30.04 | $30.75 | -0.84% | 3,595,936 |
| Feb 17, 2026 | $30.08 | $31.11 | $29.89 | $31.01 | +5.01% | 4,090,534 |
| Feb 9, 2026 | $32.25 | $32.82 | $28.91 | $29.53 | -9.50% | 6,211,413 |
| Feb 2, 2026 | $33.04 | $34.03 | $31.80 | $32.63 | -1.09% | 5,471,244 |
| Jan 26, 2026 | $31.87 | $33.92 | $31.85 | $32.99 | +4.37% | 5,746,950 |
| Jan 20, 2026 | $31.77 | $32.22 | $31.13 | $31.61 | -1.47% | 4,027,476 |
| Jan 12, 2026 | $31.57 | $32.33 | $31.57 | $32.08 | +1.84% | 2,538,528 |
| Jan 5, 2026 | $31.63 | $32.99 | $31.26 | $31.50 | -0.44% | 3,729,755 |
| Dec 29, 2025 | $31.26 | $31.69 | $31.07 | $31.64 | 0.00% | 2,398,541 |
| Dec 22, 2025 | $31.10 | $31.64 | $31.05 | $31.64 | +2.59% | 1,553,229 |
| Dec 15, 2025 | $29.76 | $31.03 | $29.69 | $30.84 | +5.98% | 3,476,059 |
| Dec 8, 2025 | $29.47 | $29.61 | $28.78 | $29.10 | +0.31% | 3,365,723 |
| Dec 1, 2025 | $29.07 | $29.82 | $28.85 | $29.01 | -0.58% | 3,613,832 |
| Nov 24, 2025 | $27.63 | $29.21 | $27.40 | $29.18 | +5.19% | 3,922,616 |
| Nov 17, 2025 | $28.41 | $28.53 | $27.18 | $27.74 | -2.84% | 5,795,778 |
| Nov 10, 2025 | $28.31 | $29.06 | $28.19 | $28.55 | -0.04% | 5,181,950 |
| Nov 3, 2025 | $28.29 | $28.74 | $27.78 | $28.56 | +2.51% | 4,834,165 |
| Oct 27, 2025 | $27.97 | $28.25 | $27.36 | $27.86 | +0.80% | 6,231,485 |
| Oct 20, 2025 | $27.19 | $27.69 | $26.95 | $27.64 | +3.13% | 5,736,123 |
| Oct 13, 2025 | $26.90 | $27.64 | $26.28 | $26.80 | +0.15% | 4,845,141 |
| Oct 6, 2025 | $27.79 | $28.25 | $26.55 | $26.76 | -2.19% | 4,299,546 |
| Sep 29, 2025 | $28.28 | $28.32 | $27.13 | $27.36 | -1.37% | 4,797,026 |
| Sep 22, 2025 | $27.71 | $28.08 | $27.27 | $27.74 | +0.65% | 4,304,191 |
| Sep 15, 2025 | $28.10 | $28.24 | $26.96 | $27.56 | -1.04% | 5,526,758 |
| Sep 8, 2025 | $26.42 | $28.09 | $26.36 | $27.85 | +5.53% | 3,469,915 |
| Sep 2, 2025 | $26.14 | $26.67 | $25.84 | $26.39 | -0.79% | 3,393,419 |
| Aug 25, 2025 | $27.07 | $27.07 | $25.58 | $26.60 | -1.70% | 3,818,931 |
| Aug 18, 2025 | $26.60 | $27.20 | $26.43 | $27.06 | +1.50% | 3,974,692 |
| Aug 11, 2025 | $26.07 | $26.98 | $25.94 | $26.66 | +2.89% | 3,468,304 |
| Aug 4, 2025 | $25.20 | $26.09 | $25.16 | $25.91 | +3.56% | 3,651,873 |
| Jul 28, 2025 | $25.15 | $25.60 | $24.72 | $25.02 | -0.83% | 6,273,563 |
| Jul 21, 2025 | $24.83 | $25.32 | $24.56 | $25.23 | +2.35% | 3,340,428 |
| Jul 14, 2025 | $24.86 | $25.13 | $24.40 | $24.65 | -0.24% | 4,178,559 |
| Jul 7, 2025 | $24.53 | $25.19 | $24.24 | $24.71 | -0.68% | 5,694,326 |
| Jun 30, 2025 | $24.85 | $25.04 | $24.47 | $24.88 | -1.27% | 3,692,869 |
| Jun 23, 2025 | $23.89 | $25.58 | $23.88 | $25.20 | +5.09% | 5,510,779 |
| Jun 16, 2025 | $24.53 | $24.64 | $23.88 | $23.98 | +0.08% | 5,289,088 |
| Jun 9, 2025 | $23.84 | $24.38 | $23.52 | $23.96 | +0.97% | 6,433,865 |
| Jun 2, 2025 | $22.85 | $23.77 | $22.71 | $23.73 | +3.90% | 2,869,949 |
| May 26, 2025 | $22.14 | $22.95 | $22.14 | $22.84 | +1.78% | 3,440,380 |
| May 19, 2025 | $22.94 | $23.28 | $22.14 | $22.44 | -3.03% | 4,044,344 |
| May 12, 2025 | $22.90 | $23.35 | $22.70 | $23.14 | +4.23% | 4,352,957 |
| May 5, 2025 | $21.82 | $22.25 | $21.66 | $22.20 | +1.69% | 3,162,647 |
| Apr 28, 2025 | $21.45 | $21.94 | $20.69 | $21.83 | +1.87% | 3,829,837 |
| Apr 21, 2025 | $20.71 | $21.73 | $20.26 | $21.43 | +3.33% | 3,718,961 |
| Apr 14, 2025 | $19.97 | $21.10 | $19.81 | $20.74 | +6.14% | 4,326,594 |
| Apr 7, 2025 | $18.25 | $19.87 | $17.79 | $19.54 | +1.61% | 10,600,781 |
| Mar 31, 2025 | $21.42 | $21.86 | $18.99 | $19.23 | -10.27% | 5,551,603 |
| Mar 24, 2025 | $21.16 | $22.01 | $21.10 | $21.43 | +3.68% | 5,072,452 |
| Mar 17, 2025 | $19.89 | $20.79 | $19.89 | $20.67 | +5.03% | 4,846,554 |
| Mar 10, 2025 | $19.18 | $19.75 | $18.85 | $19.68 | +0.20% | 4,199,292 |
| Mar 3, 2025 | $18.73 | $19.69 | $18.16 | $19.64 | +6.80% | 5,783,280 |
| Feb 24, 2025 | $17.97 | $18.61 | $17.76 | $18.39 | +2.22% | 4,067,883 |
| Feb 18, 2025 | $18.36 | $18.46 | $17.71 | $17.99 | -1.75% | 2,760,358 |
| Feb 10, 2025 | $16.78 | $18.44 | $16.75 | $18.31 | +10.23% | 4,717,006 |
| Feb 3, 2025 | $16.31 | $16.92 | $16.24 | $16.61 | -0.12% | 5,408,687 |
| Jan 27, 2025 | $16.54 | $17.28 | $16.23 | $16.63 | +2.09% | 5,232,691 |
| Jan 21, 2025 | $16.12 | $16.52 | $15.90 | $16.29 | +2.84% | 5,710,652 |
| Jan 13, 2025 | $14.51 | $16.01 | $14.39 | $15.84 | +8.20% | 6,434,331 |
| Jan 6, 2025 | $15.74 | $16.09 | $14.63 | $14.64 | -5.67% | 4,770,865 |
| Dec 30, 2024 | $15.84 | $16.05 | $15.47 | $15.52 | -2.76% | 2,659,232 |
| Dec 23, 2024 | $15.70 | $16.27 | $15.70 | $15.96 | +1.33% | 2,775,752 |
| Dec 16, 2024 | $16.15 | $16.28 | $15.54 | $15.75 | -3.90% | 4,736,974 |
| Dec 9, 2024 | $17.37 | $17.52 | $16.30 | $16.39 | -2.61% | 3,724,065 |
| Dec 2, 2024 | $16.40 | $17.04 | $16.23 | $16.83 | +2.94% | 4,132,742 |
| Nov 25, 2024 | $16.32 | $16.49 | $16.00 | $16.35 | +2.64% | 3,532,690 |
| Nov 18, 2024 | $16.04 | $16.21 | $15.70 | $15.93 | -1.24% | 5,601,013 |
| Nov 11, 2024 | $16.60 | $16.63 | $15.11 | $16.13 | -2.30% | 6,797,582 |
| Nov 4, 2024 | $16.87 | $17.60 | $16.43 | $16.51 | -0.36% | 4,990,232 |
| Oct 28, 2024 | $16.74 | $17.07 | $16.45 | $16.57 | -0.48% | 9,540,480 |
| Oct 21, 2024 | $17.24 | $17.30 | $16.61 | $16.65 | -5.61% | 5,779,778 |
| Oct 14, 2024 | $17.57 | $17.92 | $16.96 | $17.64 | -0.51% | 5,680,300 |
| Oct 7, 2024 | $18.82 | $18.85 | $17.55 | $17.73 | -5.39% | 4,287,400 |
| Sep 30, 2024 | $18.74 | $19.29 | $18.18 | $18.74 | +0.97% | 8,418,100 |
| Sep 23, 2024 | $16.98 | $18.94 | $16.97 | $18.56 | +10.48% | 15,367,500 |
| Sep 16, 2024 | $16.38 | $17.46 | $16.27 | $16.80 | +1.94% | 7,959,400 |
| Sep 9, 2024 | $16.24 | $16.64 | $15.77 | $16.48 | +0.43% | 7,317,200 |
| Sep 3, 2024 | $17.00 | $17.07 | $16.29 | $16.41 | -4.98% | 4,499,100 |
| Aug 26, 2024 | $18.00 | $18.01 | $17.09 | $17.27 | -3.52% | 3,729,500 |
| Aug 19, 2024 | $17.20 | $17.92 | $16.90 | $17.90 | +5.17% | 2,964,300 |
| Aug 12, 2024 | $16.32 | $17.12 | $16.19 | $17.02 | +4.74% | 3,518,100 |
| Aug 5, 2024 | $16.51 | $16.64 | $15.96 | $16.25 | -3.04% | 6,812,700 |
| Jul 29, 2024 | $18.19 | $18.37 | $16.57 | $16.76 | -6.94% | 4,872,500 |
| Jul 22, 2024 | $18.49 | $18.52 | $17.64 | $18.01 | -1.58% | 3,742,700 |
| Jul 15, 2024 | $18.79 | $18.96 | $18.16 | $18.30 | -4.54% | 3,579,300 |
| Jul 8, 2024 | $18.74 | $19.37 | $18.43 | $19.17 | +4.41% | 2,806,700 |
| Jul 1, 2024 | $18.46 | $18.78 | $18.05 | $18.36 | +0.22% | 2,682,100 |
| Jun 24, 2024 | $19.27 | $19.48 | $18.21 | $18.32 | +1.72% | 4,376,200 |
| Jun 17, 2024 | $17.83 | $18.18 | $17.75 | $18.01 | +0.45% | 3,218,900 |
| Jun 10, 2024 | $18.52 | $18.80 | $17.77 | $17.93 | -3.50% | 2,945,800 |
| Jun 3, 2024 | $19.59 | $19.72 | $18.58 | $18.58 | -3.73% | 3,001,900 |
| May 28, 2024 | $19.76 | $19.79 | $19.05 | $19.30 | -1.78% | 3,035,300 |
| May 20, 2024 | $20.62 | $20.71 | $19.42 | $19.65 | -6.34% | 3,037,900 |
| May 13, 2024 | $19.96 | $21.10 | $19.88 | $20.98 | +4.17% | 2,696,300 |
| May 6, 2024 | $19.15 | $20.19 | $19.10 | $20.14 | +6.00% | 3,827,500 |
| Apr 29, 2024 | $18.64 | $19.11 | $17.52 | $19.00 | +3.77% | 5,721,200 |
| Apr 22, 2024 | $18.40 | $18.83 | $17.97 | $18.31 | +0.99% | 4,491,100 |
| Apr 15, 2024 | $18.01 | $18.21 | $17.12 | $18.13 | +3.48% | 6,441,400 |
| Apr 8, 2024 | $18.27 | $18.65 | $17.51 | $17.52 | -4.05% | 4,745,000 |
| Apr 1, 2024 | $19.24 | $19.24 | $18.12 | $18.26 | -5.24% | 6,368,400 |
| Mar 25, 2024 | $19.65 | $19.81 | $19.03 | $19.27 | -2.97% | 5,671,600 |
| Mar 18, 2024 | $20.23 | $20.25 | $18.60 | $19.86 | -3.17% | 4,801,100 |
| Mar 11, 2024 | $20.18 | $21.27 | $20.18 | $20.51 | +0.98% | 3,711,200 |
| Mar 4, 2024 | $19.82 | $20.59 | $19.42 | $20.31 | +0.94% | 2,924,600 |
| Feb 26, 2024 | $21.09 | $21.12 | $19.80 | $20.12 | -4.91% | 3,338,100 |
| Feb 20, 2024 | $20.86 | $21.33 | $20.84 | $21.16 | -0.47% | 2,664,800 |
| Feb 12, 2024 | $20.54 | $21.42 | $19.86 | $21.26 | +3.51% | 3,748,900 |
| Feb 5, 2024 | $20.62 | $21.60 | $20.39 | $20.54 | -0.96% | 3,998,300 |
| Jan 29, 2024 | $21.44 | $21.47 | $20.50 | $20.74 | -5.17% | 3,161,500 |
| Jan 22, 2024 | $20.37 | $22.07 | $20.34 | $21.87 | +6.84% | 5,089,300 |
| Jan 16, 2024 | $20.58 | $20.63 | $19.68 | $20.47 | -3.44% | 4,282,500 |
| Jan 8, 2024 | $21.48 | $21.81 | $21.13 | $21.20 | +0.52% | 3,588,400 |
| Jan 2, 2024 | $21.74 | $21.85 | $21.01 | $21.09 | -6.06% | 3,622,500 |
| Dec 26, 2023 | $22.10 | $22.52 | $22.09 | $22.45 | +1.63% | 1,398,700 |
| Dec 18, 2023 | $22.04 | $22.26 | $21.71 | $22.09 | +0.05% | 2,491,800 |
| Dec 11, 2023 | $22.49 | $22.93 | $21.59 | $22.08 | -1.30% | 3,977,200 |
| Dec 4, 2023 | $21.73 | $22.45 | $21.41 | $22.37 | +0.77% | 2,857,100 |
| Nov 27, 2023 | $23.10 | $23.13 | $21.66 | $22.20 | -4.97% | 3,598,500 |
| Nov 20, 2023 | $23.40 | $23.62 | $22.81 | $23.36 | -1.31% | 1,556,600 |
| Nov 13, 2023 | $21.85 | $23.73 | $21.83 | $23.67 | +8.03% | 3,141,800 |
| Nov 6, 2023 | $22.68 | $22.74 | $21.41 | $21.91 | -1.66% | 2,926,400 |
| Oct 30, 2023 | $20.97 | $22.42 | $20.77 | $22.28 | +9.59% | 3,653,100 |
| Oct 23, 2023 | $20.01 | $20.81 | $19.90 | $20.33 | +0.25% | 3,883,800 |
| Oct 16, 2023 | $22.04 | $22.14 | $20.26 | $20.28 | -6.07% | 3,986,700 |
| Oct 9, 2023 | $21.33 | $22.75 | $21.30 | $21.59 | -0.09% | 4,495,100 |
| Oct 2, 2023 | $21.48 | $21.71 | $20.88 | $21.61 | -1.41% | 4,294,600 |
| Sep 25, 2023 | $21.69 | $22.32 | $21.61 | $21.92 | -1.66% | 3,227,100 |
| Sep 18, 2023 | $23.02 | $23.39 | $22.25 | $22.29 | -5.43% | 2,372,900 |
| Sep 11, 2023 | $22.87 | $23.77 | $22.51 | $23.57 | +3.51% | 2,778,600 |
| Sep 5, 2023 | $24.52 | $24.59 | $22.67 | $22.77 | -8.33% | 2,158,100 |
| Aug 28, 2023 | $24.55 | $26.18 | $24.55 | $24.84 | +2.10% | 2,643,200 |
| Aug 21, 2023 | $24.01 | $24.84 | $23.89 | $24.33 | 0.00% | 2,922,900 |
| Aug 14, 2023 | $25.34 | $25.66 | $24.13 | $24.33 | -5.95% | 2,234,600 |
| Aug 7, 2023 | $26.50 | $26.94 | $25.74 | $25.87 | -1.67% | 1,719,200 |
| Jul 31, 2023 | $27.95 | $28.27 | $25.70 | $26.31 | -7.13% | 2,226,800 |
| Jul 24, 2023 | $26.89 | $28.54 | $26.84 | $28.33 | +5.20% | 2,087,900 |
| Jul 17, 2023 | $27.75 | $28.28 | $26.87 | $26.93 | -3.96% | 2,159,600 |
| Jul 10, 2023 | $26.82 | $28.59 | $26.79 | $28.04 | +4.28% | 2,486,900 |
| Jul 3, 2023 | $28.11 | $28.39 | $26.28 | $26.89 | -5.05% | 1,542,000 |
| Jun 26, 2023 | $27.23 | $28.37 | $27.22 | $28.32 | +2.79% | 1,603,200 |
| Jun 20, 2023 | $28.40 | $28.40 | $27.25 | $27.55 | -4.64% | 1,223,800 |
| Jun 12, 2023 | $28.18 | $29.26 | $27.88 | $28.89 | +2.59% | 1,913,800 |
| Jun 5, 2023 | $28.49 | $28.60 | $28.00 | $28.16 | -2.49% | 1,745,300 |
| May 30, 2023 | $28.22 | $29.03 | $26.04 | $28.88 | +3.33% | 2,191,100 |
| May 22, 2023 | $29.29 | $29.64 | $27.12 | $27.95 | -5.19% | 4,299,900 |
| May 15, 2023 | $29.09 | $29.59 | $28.39 | $29.48 | +2.40% | 1,856,500 |
| May 8, 2023 | $30.34 | $30.58 | $28.55 | $28.79 | -4.86% | 2,060,500 |
| May 1, 2023 | $30.65 | $30.91 | $28.93 | $30.26 | -1.27% | 2,013,300 |
| Apr 24, 2023 | $28.60 | $30.68 | $27.60 | $30.65 | +7.36% | 2,384,900 |
| Apr 17, 2023 | $28.46 | $29.27 | $28.23 | $28.55 | -1.82% | 1,996,800 |
| Apr 10, 2023 | $28.20 | $29.32 | $27.96 | $29.08 | +2.57% | 1,751,200 |
| Apr 3, 2023 | $27.68 | $28.35 | $27.36 | $28.35 | +3.69% | 1,712,400 |
| Mar 27, 2023 | $25.28 | $27.81 | $25.07 | $27.34 | +8.15% | 2,708,800 |
| Mar 20, 2023 | $24.56 | $26.68 | $24.51 | $25.28 | +3.31% | 4,257,000 |
| Mar 13, 2023 | $28.08 | $28.97 | $24.39 | $24.47 | -15.50% | 5,273,000 |
| Mar 6, 2023 | $30.39 | $30.94 | $28.82 | $28.96 | -5.73% | 3,051,000 |
| Feb 27, 2023 | $30.16 | $31.32 | $30.09 | $30.72 | +4.53% | 1,896,000 |
| Feb 21, 2023 | $30.49 | $30.77 | $29.02 | $29.39 | -6.85% | 2,147,700 |
| Feb 13, 2023 | $31.14 | $31.67 | $31.07 | $31.55 | +1.87% | 2,035,000 |
| Feb 6, 2023 | $31.42 | $31.82 | $30.74 | $30.97 | -4.97% | 7,312,800 |
| Jan 30, 2023 | $32.95 | $33.88 | $32.49 | $32.59 | -4.74% | 3,181,300 |
| Jan 23, 2023 | $32.00 | $34.37 | $31.99 | $34.21 | +5.04% | 3,088,300 |
| Jan 17, 2023 | $32.54 | $32.69 | $31.58 | $32.57 | +2.58% | 3,676,900 |
| Jan 9, 2023 | $30.47 | $31.78 | $29.95 | $31.75 | +6.58% | 2,716,400 |
| Jan 3, 2023 | $28.16 | $30.00 | $27.92 | $29.79 | +8.41% | 2,207,200 |
| Dec 27, 2022 | $26.72 | $27.63 | $26.54 | $27.48 | +2.92% | 2,054,500 |
| Dec 19, 2022 | $25.69 | $26.85 | $25.48 | $26.70 | +3.65% | 2,725,300 |
| Dec 12, 2022 | $26.05 | $27.61 | $25.51 | $25.76 | -3.41% | 3,258,400 |
| Dec 5, 2022 | $26.75 | $26.99 | $25.58 | $26.67 | +5.25% | 4,480,000 |
| Nov 28, 2022 | $22.59 | $25.42 | $22.27 | $25.34 | +10.51% | 4,172,900 |
| Nov 21, 2022 | $22.70 | $23.04 | $22.37 | $22.93 | -1.80% | 1,622,400 |
| Nov 14, 2022 | $23.54 | $24.11 | $23.10 | $23.35 | -2.14% | 3,248,500 |
| Nov 7, 2022 | $20.85 | $24.00 | $20.27 | $23.86 | +13.78% | 4,450,600 |
| Oct 31, 2022 | $18.84 | $20.99 | $18.40 | $20.97 | +11.19% | 6,066,400 |
| Oct 24, 2022 | $18.44 | $19.33 | $18.20 | $18.86 | -8.40% | 4,819,800 |
| Oct 17, 2022 | $20.49 | $21.01 | $19.65 | $20.59 | +4.62% | 4,488,700 |
| Oct 10, 2022 | $20.99 | $21.05 | $19.22 | $19.68 | -5.48% | 5,232,900 |
| Oct 3, 2022 | $19.98 | $22.28 | $19.64 | $20.82 | +4.52% | 7,165,100 |
| Sep 26, 2022 | $20.43 | $20.69 | $18.92 | $19.92 | -2.54% | 6,635,400 |
| Sep 19, 2022 | $21.89 | $22.44 | $20.18 | $20.44 | -7.72% | 4,182,300 |
| Sep 12, 2022 | $22.79 | $23.06 | $21.78 | $22.15 | -1.64% | 6,396,500 |
| Sep 6, 2022 | $21.61 | $22.57 | $20.94 | $22.52 | +6.53% | 7,004,200 |
| Aug 29, 2022 | $21.14 | $21.76 | $20.26 | $21.14 | -0.47% | 4,169,500 |
| Aug 22, 2022 | $22.45 | $22.87 | $21.24 | $21.24 | -6.06% | 4,833,600 |
| Aug 15, 2022 | $24.26 | $24.31 | $22.52 | $22.61 | -8.16% | 5,792,700 |
| Aug 8, 2022 | $24.68 | $24.88 | $24.16 | $24.62 | +2.88% | 4,356,500 |
| Aug 1, 2022 | $24.70 | $24.70 | $23.58 | $23.93 | -4.01% | 2,350,800 |
| Jul 25, 2022 | $24.29 | $25.01 | $23.84 | $24.93 | +2.21% | 2,530,200 |
| Jul 18, 2022 | $24.34 | $25.28 | $23.90 | $24.39 | +3.26% | 2,655,100 |
| Jul 11, 2022 | $24.42 | $24.44 | $22.82 | $23.62 | -3.59% | 2,682,400 |
| Jul 5, 2022 | $23.37 | $24.97 | $23.17 | $24.50 | -3.85% | 2,537,900 |
| Jun 27, 2022 | $25.01 | $26.21 | $24.45 | $25.48 | +3.16% | 2,809,900 |
| Jun 21, 2022 | $24.14 | $24.72 | $22.95 | $24.70 | +4.79% | 2,757,100 |
| Jun 13, 2022 | $23.87 | $24.72 | $23.14 | $23.57 | -3.80% | 4,122,200 |
| Jun 6, 2022 | $26.95 | $27.10 | $24.22 | $24.50 | -5.41% | 2,978,700 |
| May 31, 2022 | $26.56 | $26.69 | $25.42 | $25.90 | -1.41% | 1,866,200 |
| May 23, 2022 | $25.75 | $26.33 | $24.67 | $26.27 | +3.22% | 2,308,400 |
| May 16, 2022 | $24.28 | $25.83 | $23.80 | $25.45 | +6.57% | 3,203,900 |
| May 9, 2022 | $22.54 | $23.88 | $21.84 | $23.88 | +3.87% | 4,030,000 |
| May 2, 2022 | $25.18 | $25.78 | $22.81 | $22.99 | -8.41% | 3,038,000 |
| Apr 25, 2022 | $25.97 | $26.13 | $24.69 | $25.10 | -6.80% | 3,230,600 |
| Apr 18, 2022 | $27.78 | $28.81 | $26.87 | $26.93 | -3.82% | 2,770,000 |
| Apr 11, 2022 | $27.79 | $28.37 | $27.41 | $28.00 | -3.15% | 2,161,400 |
| Apr 4, 2022 | $29.68 | $30.12 | $28.35 | $28.91 | -3.05% | 1,910,900 |
| Mar 28, 2022 | $28.43 | $30.21 | $28.23 | $29.82 | +4.30% | 2,705,000 |
| Mar 21, 2022 | $28.86 | $30.28 | $28.08 | $28.59 | -0.35% | 3,170,300 |
| Mar 14, 2022 | $27.47 | $28.70 | $26.10 | $28.69 | +3.95% | 4,938,500 |
| Mar 7, 2022 | $27.66 | $29.67 | $26.43 | $27.60 | -2.89% | 4,483,100 |
| Feb 28, 2022 | $30.31 | $30.79 | $28.03 | $28.42 | -11.27% | 5,005,700 |
| Feb 22, 2022 | $31.81 | $32.41 | $29.53 | $32.03 | +1.26% | 2,397,500 |
| Feb 14, 2022 | $32.06 | $33.39 | $31.55 | $31.63 | -3.03% | 1,656,000 |
| Feb 7, 2022 | $34.12 | $34.45 | $32.54 | $32.62 | -2.71% | 1,779,000 |
| Jan 31, 2022 | $33.33 | $34.49 | $33.07 | $33.53 | +0.27% | 3,058,200 |
| Jan 24, 2022 | $34.08 | $34.68 | $32.81 | $33.44 | -4.51% | 3,400,500 |
| Jan 18, 2022 | $35.15 | $36.42 | $34.84 | $35.02 | -3.53% | 1,981,300 |
| Jan 10, 2022 | $35.37 | $36.84 | $34.83 | $36.30 | +1.03% | 2,622,400 |
| Jan 3, 2022 | $34.53 | $35.97 | $34.49 | $35.93 | +4.36% | 1,448,000 |
| Dec 27, 2021 | $34.00 | $34.52 | $33.79 | $34.43 | +1.41% | 1,494,500 |
| Dec 20, 2021 | $32.47 | $34.23 | $31.93 | $33.95 | +1.25% | 1,421,500 |
| Dec 13, 2021 | $33.94 | $34.04 | $33.22 | $33.53 | -2.47% | 4,198,300 |
| Dec 6, 2021 | $34.17 | $35.18 | $34.08 | $34.38 | +2.38% | 2,519,200 |
| Nov 29, 2021 | $34.99 | $35.02 | $33.16 | $33.58 | -3.48% | 4,463,500 |
| Nov 22, 2021 | $38.42 | $38.66 | $34.66 | $34.79 | -10.54% | 933,700 |
| Nov 15, 2021 | $40.48 | $40.58 | $38.80 | $38.89 | -4.09% | 682,300 |
| Nov 8, 2021 | $40.49 | $40.77 | $40.07 | $40.55 | +1.50% | 754,700 |
| Nov 1, 2021 | $41.46 | $41.67 | $39.84 | $39.95 | -3.27% | 1,643,500 |
| Oct 25, 2021 | $41.04 | $41.86 | $40.90 | $41.30 | +1.00% | 664,800 |
| Oct 18, 2021 | $39.99 | $41.13 | $39.76 | $40.89 | +0.17% | 1,150,500 |
| Oct 11, 2021 | $41.32 | $41.37 | $39.53 | $40.82 | -1.35% | 1,450,400 |
| Oct 4, 2021 | $39.64 | $42.46 | $39.02 | $41.38 | +4.26% | 7,675,900 |
| Sep 27, 2021 | $39.08 | $39.95 | $38.47 | $39.69 | +3.60% | 665,900 |
| Sep 20, 2021 | $36.86 | $39.08 | $35.84 | $38.31 | -7.01% | 1,123,700 |
| Sep 13, 2021 | $42.56 | $42.70 | $41.08 | $41.20 | -1.95% | 667,100 |
| Sep 7, 2021 | $44.20 | $44.42 | $41.91 | $42.02 | -4.80% | 993,200 |
| Aug 30, 2021 | $42.21 | $44.31 | $41.47 | $44.14 | +4.47% | 1,012,000 |
| Aug 23, 2021 | $41.00 | $42.63 | $40.95 | $42.25 | +5.57% | 774,700 |
| Aug 16, 2021 | $41.01 | $41.06 | $39.45 | $40.02 | -5.59% | 1,048,700 |
| Aug 9, 2021 | $39.45 | $42.70 | $39.30 | $42.39 | +7.15% | 1,414,300 |
| Aug 2, 2021 | $38.13 | $40.03 | $37.57 | $39.56 | +5.52% | 883,700 |
| Jul 26, 2021 | $37.74 | $38.78 | $36.78 | $37.49 | -0.42% | 1,490,000 |
| Jul 19, 2021 | $36.26 | $37.84 | $35.23 | $37.65 | +0.75% | 2,528,200 |
| Jul 12, 2021 | $37.93 | $38.43 | $37.27 | $37.37 | -2.61% | 722,600 |
| Jul 6, 2021 | $38.76 | $38.76 | $36.63 | $38.37 | -0.80% | 992,300 |
| Jun 28, 2021 | $40.00 | $40.00 | $37.69 | $38.68 | -4.47% | 1,170,100 |
| Jun 21, 2021 | $40.21 | $40.83 | $39.87 | $40.49 | +1.50% | 731,600 |
| Jun 14, 2021 | $42.07 | $42.66 | $39.82 | $39.89 | -5.14% | 788,300 |
| Jun 7, 2021 | $42.12 | $42.47 | $41.05 | $42.05 | +0.10% | 761,500 |
| Jun 1, 2021 | $42.74 | $43.11 | $41.67 | $42.01 | -1.64% | 806,200 |
| May 24, 2021 | $42.27 | $43.18 | $42.07 | $42.71 | +0.68% | 1,138,700 |
| May 17, 2021 | $42.51 | $42.89 | $41.40 | $42.42 | -1.81% | 924,200 |
| May 10, 2021 | $44.75 | $44.99 | $41.09 | $43.20 | -3.25% | 1,272,100 |
| May 3, 2021 | $42.84 | $44.65 | $42.04 | $44.65 | +5.16% | 1,318,300 |
| Apr 26, 2021 | $42.17 | $43.07 | $42.14 | $42.46 | +1.05% | 674,100 |
| Apr 19, 2021 | $43.50 | $43.64 | $40.96 | $42.02 | -2.69% | 694,000 |
| Apr 12, 2021 | $42.67 | $43.55 | $42.56 | $43.18 | +0.05% | 700,200 |
| Apr 5, 2021 | $43.50 | $43.83 | $42.36 | $43.16 | -0.14% | 709,900 |
| Mar 29, 2021 | $42.87 | $43.44 | $42.35 | $43.22 | -0.41% | 505,000 |
| Mar 22, 2021 | $42.13 | $43.45 | $41.97 | $43.40 | +2.50% | 925,200 |
| Mar 15, 2021 | $42.96 | $43.68 | $41.87 | $42.34 | -1.90% | 1,306,200 |
| Mar 8, 2021 | $41.42 | $43.28 | $41.21 | $43.16 | +3.70% | 1,258,800 |
| Mar 1, 2021 | $40.21 | $41.80 | $40.17 | $41.62 | +5.37% | 2,735,600 |
| Feb 22, 2021 | $39.51 | $41.39 | $38.88 | $39.50 | -0.13% | 4,755,000 |
| Feb 16, 2021 | $38.38 | $39.70 | $38.32 | $39.55 | +7.33% | 1,113,800 |
| Feb 8, 2021 | $34.24 | $36.93 | $33.83 | $36.85 | +9.93% | 2,078,000 |
| Feb 1, 2021 | $32.16 | $33.92 | $31.74 | $33.52 | +4.95% | 3,272,300 |
| Jan 25, 2021 | $37.14 | $38.09 | $31.80 | $31.94 | -16.50% | 1,665,000 |
| Jan 19, 2021 | $38.95 | $39.43 | $37.98 | $38.25 | -1.92% | 627,400 |
| Jan 11, 2021 | $37.81 | $39.30 | $37.76 | $39.00 | +0.21% | 905,200 |
| Jan 4, 2021 | $38.34 | $39.75 | $37.22 | $38.92 | +5.39% | 1,136,800 |
| Dec 28, 2020 | $36.93 | $37.68 | $36.56 | $36.93 | +0.79% | 492,400 |
| Dec 21, 2020 | $34.51 | $36.82 | $34.41 | $36.64 | +1.89% | 801,400 |
| Dec 14, 2020 | $35.00 | $36.50 | $34.77 | $35.96 | +4.90% | 1,065,100 |
| Dec 7, 2020 | $33.67 | $34.99 | $33.41 | $34.28 | +2.08% | 1,827,900 |
| Nov 30, 2020 | $32.11 | $33.68 | $31.09 | $33.58 | +3.42% | 1,365,000 |
| Nov 23, 2020 | $33.87 | $34.05 | $32.28 | $32.47 | -4.53% | 906,300 |
| Nov 16, 2020 | $33.62 | $34.68 | $33.46 | $34.01 | +2.72% | 1,015,300 |
| Nov 9, 2020 | $32.48 | $33.82 | $32.01 | $33.11 | +19.75% | 2,197,100 |
| Nov 2, 2020 | $24.73 | $28.12 | $24.36 | $27.65 | +13.18% | 1,642,200 |
| Oct 26, 2020 | $28.08 | $28.15 | $23.99 | $24.43 | -12.87% | 1,561,500 |
| Oct 19, 2020 | $28.39 | $28.71 | $27.78 | $28.04 | -1.44% | 1,224,100 |
| Oct 12, 2020 | $30.28 | $30.76 | $27.84 | $28.45 | -6.26% | 758,400 |
| Oct 5, 2020 | $29.46 | $30.46 | $29.31 | $30.35 | +3.80% | 730,000 |
| Sep 28, 2020 | $29.61 | $29.78 | $28.29 | $29.24 | +2.74% | 1,117,800 |
| Sep 21, 2020 | $28.74 | $28.80 | $27.24 | $28.46 | -5.10% | 1,885,700 |
| Sep 14, 2020 | $30.27 | $30.92 | $29.85 | $29.99 | -0.20% | 1,449,600 |
| Sep 8, 2020 | $30.02 | $30.55 | $29.67 | $30.05 | -1.51% | 1,649,500 |
| Aug 31, 2020 | $32.78 | $32.78 | $29.73 | $30.51 | -7.38% | 1,060,700 |
| Aug 24, 2020 | $31.99 | $33.00 | $31.46 | $32.94 | +3.94% | 1,698,900 |
| Aug 17, 2020 | $32.82 | $33.04 | $31.55 | $31.69 | -3.15% | 881,000 |
| Aug 10, 2020 | $32.27 | $33.90 | $32.13 | $32.72 | +2.93% | 1,104,600 |
| Aug 3, 2020 | $29.55 | $31.79 | $29.42 | $31.79 | +9.58% | 1,291,000 |
| Jul 27, 2020 | $29.70 | $30.71 | $28.43 | $29.01 | -1.43% | 972,000 |
| Jul 20, 2020 | $30.96 | $31.44 | $29.40 | $29.43 | -6.30% | 1,207,400 |
| Jul 13, 2020 | $31.35 | $32.27 | $30.44 | $31.41 | -0.82% | 1,319,100 |
| Jul 6, 2020 | $31.39 | $31.88 | $30.83 | $31.67 | +3.80% | 1,193,600 |
| Jun 29, 2020 | $29.59 | $31.28 | $29.31 | $30.51 | +4.38% | 1,160,600 |
| Jun 22, 2020 | $29.36 | $30.45 | $28.93 | $29.23 | -0.61% | 1,370,900 |
| Jun 15, 2020 | $27.87 | $30.63 | $27.71 | $29.41 | +2.01% | 2,422,900 |
| Jun 8, 2020 | $32.06 | $32.26 | $27.77 | $28.83 | -10.10% | 1,992,000 |
| Jun 1, 2020 | $26.60 | $32.33 | $26.44 | $32.07 | +24.88% | 2,042,100 |
| May 26, 2020 | $25.76 | $26.84 | $25.34 | $25.68 | +5.85% | 6,179,600 |
| May 18, 2020 | $26.81 | $27.76 | $24.12 | $24.26 | -5.23% | 3,111,600 |
| May 11, 2020 | $27.54 | $28.28 | $24.42 | $25.60 | -9.64% | 3,004,700 |
| May 4, 2020 | $25.98 | $28.35 | $25.74 | $28.33 | +7.19% | 2,302,500 |
| Apr 27, 2020 | $25.49 | $29.41 | $25.48 | $26.43 | +3.20% | 2,900,300 |
| Apr 20, 2020 | $25.23 | $25.98 | $23.76 | $25.61 | -2.10% | 3,477,700 |
| Apr 13, 2020 | $25.76 | $26.17 | $23.45 | $26.16 | -0.19% | 5,591,000 |
| Apr 6, 2020 | $24.86 | $27.17 | $24.80 | $26.21 | +16.08% | 5,406,700 |
| Mar 30, 2020 | $25.01 | $25.72 | $22.10 | $22.58 | -9.68% | 7,253,000 |
| Mar 23, 2020 | $20.67 | $26.54 | $18.10 | $25.00 | +37.36% | 7,724,300 |
| Mar 16, 2020 | $17.42 | $19.64 | $15.68 | $18.20 | -23.59% | 6,081,100 |
| Mar 9, 2020 | $28.83 | $29.99 | $21.00 | $23.82 | -22.81% | 5,648,700 |
| Mar 2, 2020 | $32.78 | $33.75 | $30.44 | $30.86 | -6.71% | 4,642,400 |
| Feb 24, 2020 | $36.10 | $38.22 | $31.88 | $33.08 | -13.83% | 6,409,000 |
| Feb 18, 2020 | $38.49 | $38.91 | $38.25 | $38.39 | +0.16% | 1,696,200 |
| Feb 10, 2020 | $37.80 | $39.10 | $37.68 | $38.33 | +1.97% | 1,582,700 |
| Feb 3, 2020 | $35.47 | $38.00 | $35.46 | $37.59 | +5.71% | 1,787,000 |
| Jan 27, 2020 | $35.04 | $36.41 | $35.01 | $35.56 | -3.58% | 2,237,700 |
| Jan 21, 2020 | $36.81 | $37.60 | $36.57 | $36.88 | -0.32% | 1,459,600 |
| Jan 13, 2020 | $38.08 | $38.37 | $36.46 | $37.00 | -3.92% | 2,508,200 |
| Jan 6, 2020 | $37.33 | $38.75 | $37.31 | $38.51 | +2.28% | 1,892,500 |
| Dec 30, 2019 | $37.98 | $38.71 | $37.64 | $37.65 | +0.21% | 1,418,700 |
| Dec 23, 2019 | $37.08 | $37.77 | $36.92 | $37.57 | +1.13% | 929,400 |
| Dec 16, 2019 | $38.71 | $38.71 | $37.15 | $37.15 | +0.22% | 3,047,900 |
| Dec 9, 2019 | $34.39 | $37.52 | $34.38 | $37.07 | +7.29% | 3,332,800 |
| Dec 2, 2019 | $35.18 | $35.22 | $33.55 | $34.55 | -2.62% | 2,403,000 |
| Nov 25, 2019 | $34.16 | $35.79 | $34.12 | $35.48 | +5.63% | 2,430,200 |
| Nov 18, 2019 | $33.85 | $34.56 | $32.95 | $33.59 | -1.15% | 1,772,100 |
| Nov 11, 2019 | $34.30 | $35.06 | $33.67 | $33.98 | -3.74% | 1,950,900 |
| Nov 4, 2019 | $35.77 | $36.10 | $35.05 | $35.30 | +0.26% | 1,848,800 |
| Oct 28, 2019 | $40.76 | $41.16 | $35.01 | $35.21 | -13.76% | 1,705,500 |
| Oct 21, 2019 | $40.97 | $42.55 | $40.37 | $40.83 | +5.15% | 3,724,900 |
| Oct 14, 2019 | $36.78 | $38.87 | $36.40 | $38.83 | +2.86% | 2,788,800 |
| Oct 7, 2019 | $34.62 | $38.25 | $33.91 | $37.75 | +7.86% | 2,627,000 |
| Sep 30, 2019 | $36.51 | $36.69 | $33.56 | $35.00 | -3.39% | 1,808,300 |
| Sep 23, 2019 | $35.87 | $36.68 | $34.71 | $36.23 | -0.17% | 1,917,500 |
| Sep 16, 2019 | $37.03 | $37.03 | $35.93 | $36.29 | -4.55% | 1,623,800 |
| Sep 9, 2019 | $35.22 | $38.20 | $35.12 | $38.02 | +10.30% | 1,952,600 |
| Sep 3, 2019 | $32.86 | $35.22 | $32.50 | $34.47 | +3.23% | 1,485,500 |
| Aug 26, 2019 | $33.60 | $33.60 | $31.85 | $33.39 | +0.60% | 2,776,100 |
| Aug 19, 2019 | $34.61 | $35.20 | $33.15 | $33.19 | -4.35% | 1,925,300 |
| Aug 12, 2019 | $36.19 | $36.78 | $34.57 | $34.70 | -5.06% | 1,991,600 |
| Aug 5, 2019 | $37.13 | $37.91 | $36.36 | $36.55 | -7.28% | 1,914,100 |
| Jul 29, 2019 | $42.21 | $42.27 | $39.04 | $39.42 | -7.20% | 1,114,800 |
| Jul 22, 2019 | $43.22 | $43.76 | $42.13 | $42.48 | -1.62% | 605,900 |
| Jul 15, 2019 | $44.06 | $44.13 | $43.05 | $43.18 | -1.64% | 790,000 |
| Jul 8, 2019 | $44.34 | $44.61 | $43.39 | $43.90 | -1.70% | 752,100 |
| Jul 1, 2019 | $44.31 | $44.84 | $44.08 | $44.66 | +1.92% | 715,400 |
| Jun 24, 2019 | $43.07 | $43.93 | $42.68 | $43.82 | +1.48% | 672,700 |
| Jun 17, 2019 | $41.12 | $43.39 | $40.70 | $43.18 | +5.94% | 767,900 |
| Jun 10, 2019 | $41.53 | $42.26 | $40.56 | $40.76 | -1.92% | 827,700 |
| Jun 3, 2019 | $39.50 | $41.72 | $39.30 | $41.56 | +4.11% | 954,900 |
| May 28, 2019 | $40.88 | $41.10 | $39.72 | $39.92 | -2.35% | 734,700 |
| May 20, 2019 | $41.71 | $42.41 | $40.09 | $40.88 | -3.20% | 1,017,600 |
| May 13, 2019 | $41.66 | $43.17 | $41.24 | $42.23 | -1.12% | 1,237,800 |
| May 6, 2019 | $44.51 | $45.40 | $41.91 | $42.71 | -6.75% | 1,471,600 |
| Apr 29, 2019 | $45.17 | $45.88 | $45.10 | $45.80 | +0.99% | 835,100 |
| Apr 22, 2019 | $45.87 | $46.33 | $44.78 | $45.35 | -1.56% | 1,339,000 |
| Apr 15, 2019 | $44.53 | $46.50 | $44.36 | $46.07 | +5.11% | 1,286,600 |
| Apr 8, 2019 | $43.54 | $44.06 | $43.11 | $43.83 | +0.21% | 1,043,400 |
| Apr 1, 2019 | $40.96 | $44.10 | $40.95 | $43.74 | +8.75% | 1,607,400 |
| Mar 25, 2019 | $40.85 | $41.69 | $39.95 | $40.22 | -2.19% | 1,337,000 |
| Mar 18, 2019 | $43.29 | $43.60 | $41.10 | $41.12 | -4.99% | 1,404,000 |
| Mar 11, 2019 | $40.31 | $43.44 | $40.13 | $43.28 | +8.36% | 1,844,600 |
| Mar 4, 2019 | $43.05 | $43.06 | $39.63 | $39.94 | -5.78% | 1,611,000 |
| Feb 25, 2019 | $41.47 | $42.95 | $41.28 | $42.39 | +5.34% | 921,700 |
| Feb 19, 2019 | $39.46 | $40.55 | $39.38 | $40.24 | +1.16% | 806,000 |
| Feb 11, 2019 | $38.92 | $39.90 | $38.78 | $39.78 | +2.66% | 951,000 |
| Feb 4, 2019 | $39.41 | $40.33 | $38.25 | $38.75 | -2.10% | 1,516,200 |
| Jan 28, 2019 | $39.08 | $39.77 | $38.73 | $39.58 | -0.28% | 1,493,300 |
| Jan 22, 2019 | $38.77 | $39.80 | $38.59 | $39.69 | +1.61% | 1,337,400 |
| Jan 14, 2019 | $36.63 | $39.23 | $36.58 | $39.06 | +4.13% | 2,410,800 |
| Jan 7, 2019 | $35.94 | $37.82 | $35.58 | $37.51 | +5.72% | 2,682,800 |
| Dec 31, 2018 | $35.51 | $35.84 | $33.69 | $35.48 | +0.85% | 1,697,000 |
| Dec 24, 2018 | $34.01 | $35.39 | $33.32 | $35.18 | +4.36% | 1,682,100 |
| Dec 17, 2018 | $35.19 | $35.93 | $33.64 | $33.71 | -4.07% | 2,784,000 |
| Dec 10, 2018 | $36.06 | $36.49 | $34.48 | $35.14 | -3.04% | 3,334,600 |
| Dec 3, 2018 | $40.28 | $40.38 | $35.46 | $36.24 | -8.32% | 3,436,200 |
| Nov 26, 2018 | $40.26 | $40.60 | $39.04 | $39.53 | +1.75% | 1,259,900 |
| Nov 19, 2018 | $40.38 | $44.62 | $38.54 | $38.85 | -3.36% | 783,600 |
| Nov 12, 2018 | $41.20 | $42.49 | $40.00 | $40.20 | -3.69% | 1,085,100 |
| Nov 5, 2018 | $41.60 | $42.35 | $40.89 | $41.74 | -0.57% | 768,100 |
| Oct 29, 2018 | $39.72 | $42.69 | $38.29 | $41.98 | +9.44% | 1,381,300 |
| Oct 22, 2018 | $39.60 | $39.69 | $37.85 | $38.36 | -2.91% | 1,431,400 |
| Oct 15, 2018 | $41.52 | $41.58 | $39.12 | $39.51 | -5.91% | 1,548,100 |
| Oct 8, 2018 | $43.79 | $44.17 | $41.38 | $41.99 | -5.60% | 1,252,100 |
| Oct 1, 2018 | $45.51 | $45.64 | $44.23 | $44.48 | -3.07% | 691,500 |
| Sep 24, 2018 | $47.55 | $47.63 | $45.71 | $45.89 | -3.12% | 696,900 |
| Sep 17, 2018 | $44.41 | $47.45 | $43.82 | $47.37 | +5.93% | 1,017,400 |
| Sep 10, 2018 | $44.07 | $44.80 | $43.22 | $44.72 | +2.83% | 1,011,600 |
| Sep 4, 2018 | $44.49 | $44.56 | $43.32 | $43.49 | -3.29% | 817,000 |
| Aug 27, 2018 | $44.61 | $45.65 | $44.61 | $44.97 | +1.17% | 733,600 |
| Aug 20, 2018 | $44.08 | $45.30 | $43.99 | $44.45 | +1.55% | 924,900 |
| Aug 13, 2018 | $45.61 | $45.69 | $43.12 | $43.77 | -4.27% | 729,200 |
| Aug 6, 2018 | $45.26 | $47.34 | $45.13 | $45.72 | +0.37% | 950,900 |
| Jul 30, 2018 | $47.08 | $47.97 | $45.11 | $45.55 | -2.15% | 890,000 |
| Jul 23, 2018 | $46.62 | $47.65 | $45.93 | $46.55 | -0.58% | 657,000 |
| Jul 16, 2018 | $45.43 | $47.16 | $45.38 | $46.82 | +2.20% | 814,800 |
| Jul 9, 2018 | $47.22 | $47.62 | $45.38 | $45.81 | -1.97% | 789,000 |
| Jul 2, 2018 | $45.32 | $46.87 | $45.32 | $46.73 | +2.25% | 878,600 |
| Jun 25, 2018 | $47.09 | $47.11 | $45.27 | $45.70 | -4.95% | 1,006,700 |
| Jun 18, 2018 | $48.65 | $48.75 | $47.25 | $48.08 | -2.38% | 847,700 |
| Jun 11, 2018 | $49.91 | $50.28 | $48.90 | $49.25 | -0.63% | 1,076,400 |
| Jun 4, 2018 | $49.56 | $49.88 | $49.05 | $49.56 | +0.71% | 724,900 |
| May 29, 2018 | $48.81 | $49.47 | $47.64 | $49.21 | -2.32% | 872,200 |
| May 21, 2018 | $52.23 | $52.65 | $49.95 | $50.38 | -3.32% | 1,016,200 |
| May 14, 2018 | $51.62 | $52.23 | $51.45 | $52.11 | -0.06% | 764,800 |
| May 7, 2018 | $51.66 | $52.77 | $51.20 | $52.14 | +1.44% | 761,000 |
| Apr 30, 2018 | $51.64 | $51.83 | $50.86 | $51.40 | -0.37% | 861,600 |
| Apr 23, 2018 | $52.47 | $52.79 | $51.15 | $51.59 | -1.86% | 808,600 |
| Apr 16, 2018 | $52.37 | $52.93 | $51.96 | $52.57 | +0.23% | 620,900 |
| Apr 9, 2018 | $50.23 | $52.83 | $50.13 | $52.45 | +5.51% | 923,100 |
| Apr 2, 2018 | $50.14 | $50.39 | $48.91 | $49.71 | -2.78% | 975,400 |
| Mar 26, 2018 | $51.77 | $52.34 | $50.79 | $51.13 | +0.47% | 970,200 |
| Mar 19, 2018 | $53.44 | $53.77 | $50.89 | $50.89 | -4.58% | 875,400 |
| Mar 12, 2018 | $51.41 | $54.70 | $50.95 | $53.33 | +3.39% | 1,647,400 |
| Mar 5, 2018 | $49.35 | $51.64 | $49.27 | $51.58 | +3.18% | 818,700 |
| Feb 26, 2018 | $51.54 | $51.81 | $49.21 | $49.99 | -3.12% | 972,100 |
| Feb 20, 2018 | $51.49 | $52.08 | $50.89 | $51.60 | -0.04% | 569,900 |
| Feb 12, 2018 | $49.90 | $51.96 | $49.49 | $51.62 | +4.79% | 1,068,500 |
| Feb 5, 2018 | $51.74 | $52.12 | $48.07 | $49.26 | -7.04% | 1,614,000 |
| Jan 29, 2018 | $54.50 | $54.60 | $52.93 | $52.99 | -3.02% | 788,500 |
| Jan 22, 2018 | $54.66 | $55.36 | $54.20 | $54.64 | -0.74% | 934,900 |
| Jan 16, 2018 | $54.22 | $55.08 | $53.82 | $55.05 | +1.42% | 527,700 |
| Jan 8, 2018 | $51.78 | $54.31 | $51.24 | $54.28 | +4.24% | 1,477,100 |
| Jan 2, 2018 | $51.11 | $52.09 | $50.74 | $52.07 | +2.54% | 756,200 |
| Dec 26, 2017 | $49.96 | $51.21 | $49.85 | $50.78 | +1.56% | 603,800 |
| Dec 18, 2017 | $50.58 | $50.69 | $49.70 | $50.00 | +1.71% | 729,100 |
| Dec 11, 2017 | $49.32 | $50.08 | $48.64 | $49.16 | -0.28% | 737,500 |
| Dec 4, 2017 | $49.76 | $49.83 | $48.09 | $49.30 | -0.24% | 870,700 |
| Nov 27, 2017 | $50.50 | $51.08 | $48.89 | $49.42 | -1.73% | 770,100 |
| Nov 20, 2017 | $49.94 | $51.02 | $49.78 | $50.29 | +0.70% | 521,000 |
| Nov 13, 2017 | $48.44 | $50.05 | $48.39 | $49.94 | +2.67% | 953,100 |
| Nov 6, 2017 | $48.67 | $48.93 | $47.91 | $48.64 | -0.49% | 591,700 |
| Oct 30, 2017 | $48.96 | $49.35 | $48.48 | $48.88 | +0.06% | 886,900 |
| Oct 23, 2017 | $49.74 | $49.87 | $48.61 | $48.85 | -0.59% | 835,300 |
| Oct 16, 2017 | $48.37 | $49.37 | $48.00 | $49.14 | +1.22% | 680,700 |
| Oct 9, 2017 | $48.00 | $48.72 | $47.78 | $48.55 | +1.80% | 687,700 |
| Oct 2, 2017 | $47.86 | $48.09 | $47.06 | $47.69 | -0.46% | 961,300 |
| Sep 25, 2017 | $47.07 | $48.02 | $46.06 | $47.91 | -0.42% | 2,681,900 |
| Sep 18, 2017 | $47.36 | $48.36 | $47.32 | $48.11 | +1.69% | 845,700 |
| Sep 11, 2017 | $46.94 | $48.00 | $46.88 | $47.31 | +1.98% | 717,500 |
| Sep 5, 2017 | $46.16 | $46.58 | $45.81 | $46.39 | -1.78% | 766,600 |
| Aug 28, 2017 | $46.96 | $47.47 | $46.20 | $47.23 | +0.73% | 550,200 |
| Aug 21, 2017 | $46.52 | $47.18 | $45.90 | $46.89 | +0.80% | 774,500 |
| Aug 14, 2017 | $47.03 | $47.24 | $46.36 | $46.52 | +0.22% | 880,500 |
| Aug 7, 2017 | $48.78 | $49.06 | $46.26 | $46.42 | -4.84% | 1,372,700 |
| Jul 31, 2017 | $48.52 | $49.67 | $48.48 | $48.78 | +1.84% | 1,613,800 |
| Jul 24, 2017 | $46.44 | $48.26 | $46.35 | $47.90 | +2.05% | 1,156,000 |
| Jul 17, 2017 | $46.35 | $47.00 | $45.75 | $46.94 | +0.97% | 976,500 |
| Jul 10, 2017 | $46.17 | $46.65 | $45.09 | $46.49 | +0.89% | 1,124,300 |
| Jul 3, 2017 | $46.14 | $46.49 | $45.79 | $46.08 | +0.15% | 1,237,200 |
| Jun 26, 2017 | $46.42 | $46.85 | $45.66 | $46.01 | +0.57% | 2,517,800 |
| Jun 19, 2017 | $46.24 | $46.36 | $45.12 | $45.75 | -0.63% | 1,196,300 |
| Jun 12, 2017 | $45.46 | $46.08 | $44.67 | $46.04 | +0.70% | 1,649,900 |
| Jun 5, 2017 | $45.72 | $45.81 | $44.83 | $45.72 | +0.18% | 2,165,800 |
| May 30, 2017 | $45.00 | $45.80 | $44.76 | $45.64 | +1.49% | 1,273,600 |
| May 22, 2017 | $45.48 | $45.57 | $44.82 | $44.97 | -1.98% | 1,699,400 |
| May 15, 2017 | $45.46 | $46.06 | $44.49 | $45.88 | +0.97% | 1,275,600 |
| May 8, 2017 | $45.30 | $45.73 | $45.05 | $45.44 | -0.63% | 1,058,300 |
| May 1, 2017 | $44.34 | $45.74 | $44.12 | $45.73 | +3.02% | 1,227,400 |
| Apr 24, 2017 | $43.25 | $44.93 | $43.23 | $44.39 | +5.56% | 1,537,700 |
| Apr 17, 2017 | $41.51 | $42.40 | $41.12 | $42.05 | +1.55% | 1,323,600 |
| Apr 10, 2017 | $41.71 | $42.17 | $41.41 | $41.41 | -0.38% | 1,179,400 |
| Apr 3, 2017 | $41.66 | $42.25 | $41.22 | $41.57 | -1.86% | 1,727,200 |
| Mar 27, 2017 | $42.82 | $43.22 | $41.63 | $42.36 | -1.51% | 1,339,800 |
| Mar 20, 2017 | $43.77 | $44.21 | $42.62 | $43.01 | -1.42% | 1,794,500 |
| Mar 13, 2017 | $41.01 | $44.11 | $40.79 | $43.63 | +8.48% | 2,149,200 |
| Mar 6, 2017 | $40.53 | $40.56 | $39.89 | $40.22 | -1.20% | 1,506,800 |
| Feb 27, 2017 | $40.16 | $40.84 | $39.99 | $40.71 | +0.89% | 1,575,600 |
| Feb 21, 2017 | $40.47 | $40.76 | $39.99 | $40.35 | +0.10% | 950,500 |
| Feb 13, 2017 | $40.71 | $41.03 | $40.11 | $40.31 | -0.37% | 1,373,900 |
| Feb 6, 2017 | $39.33 | $40.57 | $39.09 | $40.46 | +1.33% | 1,386,900 |
| Jan 30, 2017 | $39.08 | $40.15 | $38.56 | $39.93 | +0.78% | 2,435,400 |
| Jan 23, 2017 | $38.48 | $40.24 | $38.39 | $39.62 | +3.04% | 1,468,800 |
| Jan 17, 2017 | $39.20 | $39.25 | $38.17 | $38.45 | -2.06% | 1,572,400 |
| Jan 9, 2017 | $38.96 | $39.45 | $38.45 | $39.26 | -0.91% | 2,249,900 |
| Jan 3, 2017 | $40.07 | $40.59 | $39.42 | $39.62 | -0.43% | 2,052,700 |
| Dec 27, 2016 | $39.28 | $40.11 | $39.00 | $39.79 | +1.25% | 1,324,000 |
| Dec 19, 2016 | $38.73 | $39.64 | $38.56 | $39.30 | -0.28% | 1,827,800 |
| Dec 12, 2016 | $39.47 | $40.10 | $38.96 | $39.41 | -2.28% | 2,635,100 |
| Dec 5, 2016 | $40.09 | $41.90 | $39.67 | $40.33 | +2.28% | 3,625,200 |
| Nov 28, 2016 | $38.44 | $39.72 | $38.00 | $39.43 | +1.86% | 2,975,400 |
| Nov 21, 2016 | $37.77 | $38.71 | $37.65 | $38.71 | +3.34% | 1,676,100 |
| Nov 14, 2016 | $37.90 | $38.37 | $37.31 | $37.46 | – | 3,233,800 |
Seasonality
PUK 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 | 1.8% | 0.2% | -1.1% | 2.9% | -2.1% | 1.4% | 1.1% | -4.0% | -1.2% | -3.2% | 5.3% | 4.4% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 3 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 6.0% | -6.8% | -6.3% | 6.3% | -4.9% | -6.8% | 12.9% | -9.9% | -8.7% | -1.4% | ||
| 2025 | 4.3% | 10.6% | 18.7% | -1.2% | 7.5% | 9.5% | 2.0% | 4.2% | 5.8% | -0.5% | 4.7% | 6.6% |
| 2024 | -7.9% | -2.8% | -4.2% | -7.5% | 9.9% | -5.1% | -0.7% | -5.1% | 8.2% | -10.6% | -1.4% | -2.5% |
| 2023 | 21.4% | -8.2% | -9.8% | 12.1% | -13.8% | 7.2% | -1.4% | -11.5% | -10.8% | -4.4% | 4.6% | 2.4% |
| 2022 | -1.4% | -11.0% | -1.3% | -15.1% | 5.1% | -4.9% | -0.7% | -14.9% | -5.6% | -5.6% | 27.0% | 15.1% |
| 2021 | -13.5% | 23.7% | 8.6% | -0.5% | 0.6% | -10.8% | -1.6% | 11.4% | -3.0% | 5.4% | -18.2% | 1.9% |
| 2020 | -6.6% | -7.0% | -23.4% | 14.0% | -9.1% | 18.3% | -4.5% | 11.6% | -11.4% | -14.6% | 27.7% | 18.4% |
| 2019 | 11.5% | 7.0% | -2.6% | 13.5% | -12.6% | 9.8% | -5.3% | -18.6% | 9.0% | 10.3% | 1.6% | 7.4% |
| 2018 | 6.6% | -7.1% | 1.7% | 2.2% | -5.7% | -5.5% | 3.5% | -4.1% | 2.0% | -13.2% | -0.8% | -10.5% |
| 2017 | -2.5% | 3.3% | 7.6% | 4.8% | 1.4% | 2.2% | 6.4% | -3.4% | 2.1% | 2.3% | 2.3% | 1.3% |