Prudential PLC (PUKPF) stock
PUKPFOTCLife InsuranceFiscal year ends December 31Also trades as PUK
Financials through fiscal 2025, year ended Dec 31, 2025Score 6/30
$12.17+0.00 (0.00%)
Close on Oct 19, 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 19, 2026
$12.17
0.00% on the day
52-week range
$11.85 – $16.10
-24.4% from the high
Change over 52 weeks
-13.4%
From $14.05 on Oct 17, 2025
Average volume
425
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $12.17 | $12.17 | $12.17 | $12.17 | 0.00% | 0 |
| Oct 12, 2026 | $12.17 | $12.17 | $12.17 | $12.17 | 0.00% | 0 |
| Oct 5, 2026 | $12.17 | $12.17 | $12.17 | $12.17 | 0.00% | 0 |
| Sep 28, 2026 | $12.17 | $12.17 | $12.17 | $12.17 | 0.00% | 0 |
| Sep 21, 2026 | $13.47 | $13.47 | $12.00 | $12.17 | -9.65% | 1,445 |
| Sep 14, 2026 | $13.47 | $13.47 | $13.47 | $13.47 | 0.00% | 0 |
| Sep 8, 2026 | $13.70 | $13.70 | $13.47 | $13.47 | -1.54% | 15,550 |
| Aug 31, 2026 | $13.68 | $13.68 | $13.68 | $13.68 | 0.00% | 0 |
| Aug 24, 2026 | $13.68 | $13.68 | $13.68 | $13.68 | -2.63% | 275 |
| Aug 17, 2026 | $13.67 | $15.25 | $13.25 | $14.05 | +2.78% | 860 |
| Aug 10, 2026 | $13.67 | $13.67 | $13.67 | $13.67 | 0.00% | 0 |
| Aug 3, 2026 | $13.67 | $13.67 | $13.67 | $13.67 | 0.00% | 0 |
| Jul 27, 2026 | $13.67 | $13.67 | $13.67 | $13.67 | 0.00% | 0 |
| Jul 20, 2026 | $12.85 | $13.67 | $12.85 | $13.67 | +6.38% | 150 |
| Jul 13, 2026 | $12.70 | $12.85 | $12.70 | $12.85 | +1.18% | 100 |
| Jul 6, 2026 | $12.61 | $12.70 | $12.25 | $12.70 | +0.71% | 565 |
| Jun 29, 2026 | $12.61 | $12.61 | $12.61 | $12.61 | 0.00% | 2,978 |
| Jun 22, 2026 | $12.61 | $12.61 | $12.61 | $12.61 | 0.00% | 0 |
| Jun 15, 2026 | $11.85 | $12.61 | $11.85 | $12.61 | +6.41% | 15,827 |
| Jun 8, 2026 | $12.95 | $12.95 | $11.85 | $11.85 | -8.49% | 1,480 |
| Jun 1, 2026 | $14.20 | $14.20 | $12.18 | $12.95 | -8.80% | 3,034 |
| May 26, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | 0.00% | 0 |
| May 18, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | 0.00% | 0 |
| May 11, 2026 | $14.20 | $14.20 | $14.20 | $14.20 | -11.80% | 968 |
| May 4, 2026 | $16.10 | $16.10 | $16.10 | $16.10 | 0.00% | 6,185 |
| Apr 27, 2026 | $15.55 | $16.10 | $14.60 | $16.10 | +3.54% | 1,736 |
| Apr 20, 2026 | $15.55 | $15.55 | $15.55 | $15.55 | 0.00% | 0 |
| Apr 13, 2026 | $15.55 | $15.55 | $15.55 | $15.55 | 0.00% | 0 |
| Apr 6, 2026 | $16.10 | $16.10 | $15.55 | $15.55 | -3.42% | 1,907 |
| Mar 30, 2026 | $16.10 | $16.10 | $16.10 | $16.10 | 0.00% | 0 |
| Mar 23, 2026 | $16.10 | $16.10 | $16.10 | $16.10 | 0.00% | 0 |
| Mar 16, 2026 | $16.10 | $16.10 | $16.10 | $16.10 | 0.00% | 0 |
| Mar 9, 2026 | $16.10 | $16.10 | $16.10 | $16.10 | 0.00% | 0 |
| Mar 2, 2026 | $16.10 | $16.10 | $16.10 | $16.10 | 0.00% | 0 |
| Feb 23, 2026 | $16.10 | $16.10 | $16.10 | $16.10 | 0.00% | 0 |
| Feb 17, 2026 | $16.10 | $16.10 | $16.10 | $16.10 | 0.00% | 0 |
| Feb 9, 2026 | $12.45 | $16.10 | $12.45 | $16.10 | +29.32% | 3,656 |
| Feb 2, 2026 | $12.45 | $12.45 | $12.45 | $12.45 | 0.00% | 0 |
| Jan 26, 2026 | $12.45 | $12.45 | $12.45 | $12.45 | 0.00% | 0 |
| Jan 20, 2026 | $12.45 | $12.45 | $12.45 | $12.45 | 0.00% | 0 |
| Jan 12, 2026 | $12.45 | $12.45 | $12.45 | $12.45 | 0.00% | 0 |
| Jan 5, 2026 | $12.45 | $12.45 | $12.45 | $12.45 | 0.00% | 0 |
| Dec 29, 2025 | $12.45 | $12.45 | $12.45 | $12.45 | 0.00% | 0 |
| Dec 22, 2025 | $12.45 | $12.45 | $12.45 | $12.45 | 0.00% | 0 |
| Dec 15, 2025 | $12.45 | $12.45 | $12.45 | $12.45 | 0.00% | 0 |
| Dec 8, 2025 | $12.45 | $12.45 | $12.45 | $12.45 | 0.00% | 0 |
| Dec 1, 2025 | $12.45 | $12.45 | $12.45 | $12.45 | 0.00% | 0 |
| Nov 24, 2025 | $12.45 | $12.45 | $12.45 | $12.45 | -4.96% | 730 |
| Nov 17, 2025 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| Nov 10, 2025 | $14.05 | $14.05 | $13.10 | $13.10 | -6.76% | 120 |
| Nov 3, 2025 | $12.45 | $14.05 | $12.45 | $14.05 | +12.85% | 714 |
| Oct 27, 2025 | $14.85 | $14.85 | $12.45 | $12.45 | -16.16% | 2,960 |
| Oct 20, 2025 | $14.05 | $14.85 | $14.05 | $14.85 | +5.69% | 730 |
| Oct 13, 2025 | $14.05 | $14.05 | $14.05 | $14.05 | 0.00% | 0 |
| Oct 6, 2025 | $13.00 | $14.05 | $13.00 | $14.05 | +8.08% | 3,000 |
| Sep 29, 2025 | $13.00 | $13.00 | $13.00 | $13.00 | -4.62% | 3,630 |
| Sep 22, 2025 | $13.00 | $14.50 | $13.00 | $13.63 | +4.85% | 29,993 |
| Sep 15, 2025 | $12.78 | $13.75 | $12.78 | $13.00 | +1.72% | 550 |
| Sep 8, 2025 | $12.78 | $12.78 | $12.78 | $12.78 | 0.00% | 0 |
| Sep 2, 2025 | $12.78 | $12.78 | $12.78 | $12.78 | 0.00% | 0 |
| Aug 25, 2025 | $12.78 | $12.78 | $12.78 | $12.78 | 0.00% | 0 |
| Aug 18, 2025 | $13.28 | $13.28 | $12.35 | $12.78 | -3.77% | 1,161 |
| Aug 11, 2025 | $11.99 | $13.28 | $11.99 | $13.28 | +10.76% | 688 |
| Aug 4, 2025 | $12.43 | $12.43 | $11.99 | $11.99 | -3.54% | 500 |
| Jul 28, 2025 | $12.43 | $12.43 | $12.43 | $12.43 | 0.00% | 100 |
| Jul 21, 2025 | $12.43 | $12.43 | $12.43 | $12.43 | 0.00% | 0 |
| Jul 14, 2025 | $12.43 | $12.43 | $12.43 | $12.43 | 0.00% | 0 |
| Jul 7, 2025 | $12.43 | $12.43 | $12.43 | $12.43 | 0.00% | 0 |
| Jun 30, 2025 | $11.68 | $12.43 | $11.68 | $12.43 | +6.42% | 4,105 |
| Jun 23, 2025 | $11.00 | $11.68 | $11.00 | $11.68 | +6.18% | 2,000 |
| Jun 16, 2025 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Jun 9, 2025 | $10.90 | $11.89 | $10.90 | $11.00 | +0.92% | 1,649 |
| Jun 2, 2025 | $10.73 | $10.90 | $10.73 | $10.90 | -9.54% | 2,515 |
| May 27, 2025 | $11.35 | $12.05 | $10.76 | $12.05 | +6.17% | 7,297 |
| May 19, 2025 | $10.90 | $11.35 | $10.90 | $11.35 | +4.13% | 3,895 |
| May 12, 2025 | $10.90 | $10.90 | $10.90 | $10.90 | 0.00% | 0 |
| May 5, 2025 | $10.90 | $10.90 | $10.90 | $10.90 | 0.00% | 0 |
| Apr 28, 2025 | $10.90 | $10.90 | $10.90 | $10.90 | +2.35% | 170 |
| Apr 21, 2025 | $9.45 | $10.65 | $9.45 | $10.65 | +12.70% | 1,500 |
| Apr 14, 2025 | $9.45 | $9.45 | $9.45 | $9.45 | 0.00% | 0 |
| Apr 7, 2025 | $8.83 | $9.45 | $8.83 | $9.45 | +7.02% | 1,109 |
| Mar 31, 2025 | $9.51 | $9.51 | $8.83 | $8.83 | -7.15% | 7,400 |
| Mar 24, 2025 | $9.32 | $9.51 | $9.32 | $9.51 | +2.04% | 1,000 |
| Mar 17, 2025 | $9.32 | $9.32 | $9.32 | $9.32 | 0.00% | 0 |
| Mar 10, 2025 | $9.78 | $9.78 | $9.32 | $9.32 | +1.30% | 1,063 |
| Mar 3, 2025 | $9.28 | $9.30 | $9.20 | $9.20 | -0.11% | 7,607 |
| Feb 24, 2025 | $9.24 | $9.24 | $8.90 | $9.21 | -0.38% | 8,246 |
| Feb 18, 2025 | $9.09 | $9.25 | $8.99 | $9.25 | +1.71% | 688 |
| Feb 10, 2025 | $8.02 | $9.09 | $8.02 | $9.09 | +13.34% | 744 |
| Feb 3, 2025 | $8.13 | $8.13 | $8.02 | $8.02 | -3.84% | 11,438 |
| Jan 27, 2025 | $8.15 | $8.34 | $8.15 | $8.34 | +2.33% | 11,000 |
| Jan 21, 2025 | $7.84 | $8.15 | $7.84 | $8.15 | +3.91% | 3,001 |
| Jan 13, 2025 | $7.46 | $7.84 | $7.46 | $7.84 | +5.14% | 250 |
| Jan 6, 2025 | $7.98 | $7.98 | $7.46 | $7.46 | -6.16% | 7,926 |
| Dec 30, 2024 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Dec 23, 2024 | $7.75 | $8.14 | $7.72 | $7.95 | +2.58% | 2,574 |
| Dec 16, 2024 | $8.18 | $8.18 | $7.61 | $7.75 | -5.26% | 1,747 |
| Dec 9, 2024 | $8.28 | $8.28 | $7.96 | $8.18 | -1.21% | 3,719 |
| Dec 2, 2024 | $7.74 | $8.28 | $7.74 | $8.28 | +1.60% | 8,767 |
| Nov 25, 2024 | $8.14 | $8.15 | $8.14 | $8.15 | +8.81% | 696 |
| Nov 18, 2024 | $7.31 | $7.49 | $7.31 | $7.49 | +2.46% | 3,502 |
| Nov 11, 2024 | $8.80 | $8.80 | $7.31 | $7.31 | -16.93% | 19,846 |
| Nov 4, 2024 | $8.08 | $8.80 | $7.99 | $8.80 | +4.89% | 1,319 |
| Oct 28, 2024 | $8.11 | $8.45 | $8.11 | $8.39 | +3.45% | 2,260 |
| Oct 21, 2024 | $9.00 | $9.00 | $8.11 | $8.11 | -9.89% | 1,200 |
| Oct 14, 2024 | $9.26 | $9.26 | $9.00 | $9.00 | -2.81% | 5,800 |
| Oct 7, 2024 | $9.19 | $9.26 | $9.19 | $9.26 | -1.49% | 700 |
| Sep 30, 2024 | $9.85 | $9.85 | $9.16 | $9.40 | -3.89% | 62,500 |
| Sep 23, 2024 | $8.31 | $9.78 | $8.31 | $9.78 | +17.69% | 2,500 |
| Sep 16, 2024 | $7.62 | $8.31 | $7.62 | $8.31 | +9.06% | 2,100 |
| Sep 9, 2024 | $7.93 | $7.93 | $7.62 | $7.62 | -3.91% | 16,700 |
| Sep 3, 2024 | $8.85 | $8.85 | $7.93 | $7.93 | -9.89% | 10,200 |
| Aug 26, 2024 | $8.52 | $9.00 | $8.52 | $8.80 | +3.29% | 10,200 |
| Aug 19, 2024 | $8.15 | $8.52 | $8.15 | $8.52 | +0.59% | 3,100 |
| Aug 12, 2024 | $7.60 | $8.47 | $7.60 | $8.47 | +10.29% | 26,900 |
| Aug 5, 2024 | $8.26 | $8.26 | $7.68 | $7.68 | -7.02% | 10,600 |
| Jul 29, 2024 | $9.00 | $9.34 | $8.26 | $8.26 | -8.22% | 10,500 |
| Jul 22, 2024 | $9.34 | $9.34 | $9.00 | $9.00 | -3.64% | 6,200 |
| Jul 15, 2024 | $9.35 | $9.39 | $8.75 | $9.34 | +0.65% | 6,400 |
| Jul 8, 2024 | $8.47 | $9.28 | $8.47 | $9.28 | +9.56% | 7,100 |
| Jul 1, 2024 | $9.14 | $9.14 | $8.47 | $8.47 | -7.33% | 500 |
| Jun 24, 2024 | $9.22 | $9.50 | $9.14 | $9.14 | +6.65% | 9,300 |
| Jun 17, 2024 | $8.50 | $8.91 | $8.50 | $8.57 | +0.82% | 900 |
| Jun 10, 2024 | $9.52 | $9.52 | $8.50 | $8.50 | -10.71% | 3,700 |
| Jun 3, 2024 | $10.00 | $10.00 | $9.52 | $9.52 | -4.80% | 1,000 |
| May 28, 2024 | $9.84 | $10.00 | $9.84 | $10.00 | +3.84% | 12,400 |
| May 20, 2024 | $9.98 | $10.00 | $9.19 | $9.63 | -3.51% | 1,500 |
| May 13, 2024 | $8.80 | $9.98 | $8.80 | $9.98 | +13.41% | 3,400 |
| May 6, 2024 | $8.80 | $8.80 | $8.80 | $8.80 | 0.00% | 3,500 |
| Apr 29, 2024 | $9.10 | $9.10 | $8.80 | $8.80 | -3.30% | 5,600 |
| Apr 22, 2024 | $9.07 | $9.10 | $9.07 | $9.10 | +0.33% | 11,200 |
| Apr 15, 2024 | $9.07 | $9.07 | $9.07 | $9.07 | +4.98% | 13,600 |
| Apr 8, 2024 | $9.02 | $9.35 | $8.64 | $8.64 | -4.74% | 3,500 |
| Apr 1, 2024 | $9.60 | $9.60 | $8.95 | $9.07 | -2.26% | 8,600 |
| Mar 25, 2024 | $9.25 | $9.28 | $9.25 | $9.28 | +0.32% | 14,600 |
| Mar 18, 2024 | $10.40 | $10.40 | $9.25 | $9.25 | -11.06% | 12,500 |
| Mar 11, 2024 | $9.86 | $10.40 | $9.86 | $10.40 | +5.48% | 7,300 |
| Mar 4, 2024 | $9.95 | $9.95 | $9.55 | $9.86 | -0.90% | 28,300 |
| Feb 26, 2024 | $9.92 | $9.95 | $9.66 | $9.95 | +0.30% | 29,100 |
| Feb 20, 2024 | $9.92 | $9.92 | $9.92 | $9.92 | 0.00% | 500 |
| Feb 12, 2024 | $10.32 | $10.32 | $9.68 | $9.92 | -3.88% | 25,000 |
| Feb 5, 2024 | $10.36 | $10.36 | $10.32 | $10.32 | -0.39% | 10,700 |
| Jan 29, 2024 | $10.84 | $10.84 | $10.18 | $10.36 | -4.43% | 11,100 |
| Jan 22, 2024 | $9.77 | $10.95 | $9.77 | $10.84 | +10.95% | 212,800 |
| Jan 16, 2024 | $10.25 | $10.25 | $9.77 | $9.77 | -4.68% | 8,000 |
| Jan 8, 2024 | $10.52 | $10.52 | $10.25 | $10.25 | -2.57% | 3,800 |
| Jan 2, 2024 | $11.09 | $11.09 | $10.52 | $10.52 | -7.88% | 1,000 |
| Dec 26, 2023 | $11.48 | $11.51 | $11.18 | $11.42 | +2.98% | 6,500 |
| Dec 18, 2023 | $10.93 | $11.10 | $10.93 | $11.09 | -3.14% | 2,700 |
| Dec 11, 2023 | $10.70 | $11.45 | $10.70 | $11.45 | +7.01% | 9,500 |
| Dec 4, 2023 | $10.55 | $10.75 | $10.55 | $10.70 | +1.42% | 300 |
| Nov 27, 2023 | $12.00 | $12.00 | $10.55 | $10.55 | -7.05% | 6,500 |
| Nov 20, 2023 | $11.77 | $11.77 | $11.35 | $11.35 | -0.61% | 4,100 |
| Nov 13, 2023 | $10.96 | $11.93 | $10.96 | $11.42 | +4.20% | 2,800 |
| Nov 6, 2023 | $10.63 | $10.96 | $10.63 | $10.96 | +3.10% | 10,900 |
| Oct 30, 2023 | $10.08 | $10.63 | $10.05 | $10.63 | +5.46% | 35,900 |
| Oct 23, 2023 | $10.16 | $10.16 | $10.08 | $10.08 | -0.79% | 2,700 |
| Oct 16, 2023 | $10.95 | $10.95 | $10.16 | $10.16 | -7.21% | 13,600 |
| Oct 9, 2023 | $10.49 | $11.41 | $10.49 | $10.95 | +4.39% | 2,100 |
| Oct 2, 2023 | $10.83 | $10.83 | $10.49 | $10.49 | -3.14% | 700 |
| Sep 25, 2023 | $11.16 | $11.16 | $10.83 | $10.83 | -2.96% | 15,200 |
| Sep 18, 2023 | $11.50 | $11.50 | $11.16 | $11.16 | -2.96% | 4,800 |
| Sep 11, 2023 | $10.85 | $11.50 | $10.85 | $11.50 | +5.99% | 23,500 |
| Sep 5, 2023 | $12.28 | $12.28 | $10.85 | $10.85 | -11.64% | 1,400 |
| Aug 28, 2023 | $11.48 | $12.97 | $11.45 | $12.28 | +0.66% | 101,700 |
| Aug 21, 2023 | $12.30 | $12.30 | $11.75 | $12.20 | -0.81% | 27,200 |
| Aug 14, 2023 | $12.41 | $12.67 | $12.30 | $12.30 | -0.89% | 5,200 |
| Aug 7, 2023 | $13.81 | $13.81 | $12.41 | $12.41 | -10.14% | 1,400 |
| Jul 31, 2023 | $13.81 | $13.81 | $13.81 | $13.81 | 0.00% | 3,400 |
| Jul 24, 2023 | $13.81 | $13.81 | $13.81 | $13.81 | 0.00% | 100 |
| Jul 17, 2023 | $13.25 | $13.81 | $13.25 | $13.81 | +4.23% | 400 |
| Jul 10, 2023 | $13.25 | $13.25 | $13.25 | $13.25 | 0.00% | 3,200 |
| Jul 3, 2023 | $14.00 | $14.00 | $13.25 | $13.25 | -5.36% | 9,000 |
| Jun 26, 2023 | $13.50 | $14.51 | $13.25 | $14.00 | +3.70% | 26,000 |
| Jun 20, 2023 | $14.01 | $14.01 | $13.50 | $13.50 | -3.64% | 200 |
| Jun 12, 2023 | $13.73 | $14.01 | $13.43 | $14.01 | +4.94% | 800 |
| Jun 5, 2023 | $13.35 | $13.35 | $13.35 | $13.35 | -6.64% | 10,000 |
| May 30, 2023 | $13.58 | $14.46 | $13.58 | $14.30 | +5.30% | 500 |
| May 22, 2023 | $14.46 | $14.46 | $13.58 | $13.58 | -6.09% | 3,500 |
| May 15, 2023 | $14.46 | $14.46 | $14.46 | $14.46 | 0.00% | 5,700 |
| May 8, 2023 | $15.15 | $15.15 | $14.46 | $14.46 | -4.55% | 400 |
| May 1, 2023 | $15.02 | $15.15 | $15.02 | $15.15 | +9.23% | 600 |
| Apr 24, 2023 | $14.28 | $14.28 | $13.72 | $13.87 | -2.87% | 21,700 |
| Apr 17, 2023 | $14.28 | $14.28 | $14.28 | $14.28 | -1.59% | 400 |
| Apr 10, 2023 | $14.32 | $14.51 | $13.95 | $14.51 | +1.33% | 900 |
| Apr 3, 2023 | $13.61 | $14.32 | $13.61 | $14.32 | +11.09% | 2,000 |
| Mar 27, 2023 | $12.50 | $12.89 | $12.50 | $12.89 | +3.12% | 1,700 |
| Mar 20, 2023 | $12.18 | $13.29 | $12.18 | $12.50 | +2.63% | 3,400 |
| Mar 13, 2023 | $15.25 | $15.25 | $12.18 | $12.18 | -20.13% | 25,800 |
| Mar 6, 2023 | $15.27 | $15.27 | $15.25 | $15.25 | -0.13% | 6,500 |
| Feb 27, 2023 | $14.41 | $15.27 | $14.41 | $15.27 | +5.97% | 800 |
| Feb 21, 2023 | $14.93 | $14.93 | $14.41 | $14.41 | -8.91% | 1,800 |
| Feb 13, 2023 | $15.82 | $15.82 | $15.82 | $15.82 | -1.68% | 1,000 |
| Feb 6, 2023 | $16.09 | $16.09 | $16.09 | $16.09 | 0.00% | 29,600 |
| Jan 30, 2023 | $16.35 | $16.35 | $16.09 | $16.09 | +1.00% | 5,500 |
| Jan 23, 2023 | $15.57 | $15.93 | $15.57 | $15.93 | +2.31% | 200 |
| Jan 17, 2023 | $16.52 | $16.53 | $15.57 | $15.57 | +0.19% | 1,900 |
| Jan 9, 2023 | $15.40 | $15.54 | $15.40 | $15.54 | +9.05% | 500 |
| Jan 3, 2023 | $13.98 | $14.71 | $13.98 | $14.25 | +1.93% | 1,700 |
| Dec 27, 2022 | $12.82 | $13.98 | $12.82 | $13.98 | +11.84% | 800 |
| Dec 19, 2022 | $12.50 | $12.50 | $12.50 | $12.50 | 0.00% | 1,900 |
| Dec 12, 2022 | $13.28 | $13.35 | $12.50 | $12.50 | -2.27% | 17,400 |
| Dec 5, 2022 | $12.11 | $12.79 | $12.11 | $12.79 | +5.62% | 32,100 |
| Nov 28, 2022 | $10.91 | $12.89 | $10.91 | $12.11 | +7.55% | 80,000 |
| Nov 21, 2022 | $10.61 | $11.51 | $10.61 | $11.26 | +0.90% | 2,800 |
| Nov 14, 2022 | $11.82 | $12.13 | $11.08 | $11.16 | -5.98% | 578,900 |
| Nov 7, 2022 | $10.20 | $11.87 | $9.82 | $11.87 | +16.83% | 37,600 |
| Oct 31, 2022 | $8.99 | $10.51 | $8.88 | $10.16 | +13.52% | 31,300 |
| Oct 24, 2022 | $8.55 | $9.66 | $8.55 | $8.95 | -6.96% | 20,600 |
| Oct 17, 2022 | $9.78 | $10.61 | $9.48 | $9.62 | +3.00% | 43,000 |
| Oct 10, 2022 | $9.70 | $10.57 | $9.12 | $9.34 | -5.27% | 49,600 |
| Oct 3, 2022 | $9.68 | $10.83 | $9.52 | $9.86 | +3.68% | 17,900 |
| Sep 26, 2022 | $9.87 | $10.31 | $9.05 | $9.51 | -6.21% | 220,300 |
| Sep 19, 2022 | $10.46 | $11.17 | $9.85 | $10.14 | -8.81% | 31,300 |
| Sep 12, 2022 | $11.74 | $11.74 | $10.42 | $11.12 | -2.28% | 31,100 |
| Sep 6, 2022 | $10.40 | $11.60 | $9.97 | $11.38 | +5.96% | 18,700 |
| Aug 29, 2022 | $11.27 | $11.27 | $9.91 | $10.74 | +2.29% | 32,900 |
| Aug 22, 2022 | $11.23 | $11.57 | $10.45 | $10.50 | -5.91% | 19,300 |
| Aug 15, 2022 | $11.51 | $12.25 | $11.16 | $11.16 | -6.14% | 11,600 |
| Aug 8, 2022 | $12.17 | $12.50 | $11.72 | $11.89 | +0.76% | 7,000 |
| Aug 1, 2022 | $12.27 | $12.27 | $11.35 | $11.80 | -1.67% | 17,800 |
| Jul 25, 2022 | $11.58 | $12.35 | $11.43 | $12.00 | +3.54% | 29,100 |
| Jul 18, 2022 | $12.35 | $12.36 | $11.59 | $11.59 | +1.13% | 7,900 |
| Jul 11, 2022 | $12.11 | $12.11 | $11.26 | $11.46 | -4.50% | 21,500 |
| Jul 5, 2022 | $11.86 | $12.38 | $11.22 | $12.00 | -0.83% | 10,000 |
| Jun 27, 2022 | $11.87 | $12.89 | $11.87 | $12.10 | +2.98% | 38,300 |
| Jun 21, 2022 | $12.06 | $12.35 | $11.00 | $11.75 | +3.25% | 40,400 |
| Jun 13, 2022 | $12.17 | $12.17 | $11.33 | $11.38 | -8.74% | 40,500 |
| Jun 6, 2022 | $13.71 | $13.71 | $11.82 | $12.47 | +0.73% | 26,500 |
| May 31, 2022 | $13.31 | $13.31 | $12.38 | $12.38 | -3.05% | 11,900 |
| May 23, 2022 | $13.01 | $13.22 | $12.17 | $12.77 | +5.10% | 23,300 |
| May 16, 2022 | $11.68 | $12.95 | $11.55 | $12.15 | +2.53% | 42,300 |
| May 9, 2022 | $10.95 | $11.85 | $10.77 | $11.85 | +2.60% | 21,700 |
| May 2, 2022 | $12.91 | $13.03 | $11.20 | $11.55 | -10.05% | 25,900 |
| Apr 25, 2022 | $12.93 | $12.94 | $12.19 | $12.84 | -2.73% | 16,500 |
| Apr 18, 2022 | $13.49 | $14.34 | $13.20 | $13.20 | -3.51% | 12,000 |
| Apr 11, 2022 | $13.76 | $14.22 | $13.51 | $13.68 | -5.20% | 13,000 |
| Apr 4, 2022 | $14.58 | $14.84 | $13.96 | $14.43 | -2.76% | 16,400 |
| Mar 28, 2022 | $13.78 | $15.15 | $13.78 | $14.84 | +3.27% | 4,300 |
| Mar 21, 2022 | $13.94 | $15.24 | $13.73 | $14.37 | +5.20% | 10,000 |
| Mar 14, 2022 | $14.03 | $14.20 | $12.92 | $13.66 | -1.44% | 6,200 |
| Mar 7, 2022 | $13.96 | $14.72 | $13.31 | $13.86 | -2.05% | 60,700 |
| Feb 28, 2022 | $15.49 | $15.49 | $14.14 | $14.15 | -7.88% | 11,300 |
| Feb 22, 2022 | $15.44 | $16.23 | $15.18 | $15.36 | -4.95% | 4,800 |
| Feb 14, 2022 | $16.20 | $16.73 | $15.49 | $16.16 | -3.52% | 12,100 |
| Feb 7, 2022 | $16.94 | $17.15 | $16.29 | $16.75 | -0.12% | 4,800 |
| Jan 31, 2022 | $16.82 | $17.31 | $16.07 | $16.77 | +2.69% | 18,600 |
| Jan 24, 2022 | $16.91 | $17.21 | $16.17 | $16.33 | -9.23% | 19,300 |
| Jan 18, 2022 | $17.41 | $18.20 | $17.39 | $17.99 | +0.06% | 25,100 |
| Jan 10, 2022 | $17.91 | $18.60 | $17.06 | $17.98 | +0.50% | 21,600 |
| Jan 3, 2022 | $17.37 | $18.05 | $16.78 | $17.89 | +1.94% | 24,400 |
| Dec 27, 2021 | $17.27 | $17.75 | $16.57 | $17.55 | +2.57% | 27,400 |
| Dec 20, 2021 | $15.82 | $17.11 | $15.79 | $17.11 | -0.98% | 28,400 |
| Dec 13, 2021 | $17.33 | $17.60 | $15.96 | $17.28 | +1.35% | 191,300 |
| Dec 6, 2021 | $17.51 | $17.88 | $16.77 | $17.05 | +3.33% | 31,200 |
| Nov 29, 2021 | $17.79 | $17.79 | $16.50 | $16.50 | -6.41% | 16,000 |
| Nov 22, 2021 | $19.38 | $19.38 | $17.30 | $17.63 | -10.23% | 22,100 |
| Nov 15, 2021 | $20.20 | $20.37 | $19.50 | $19.64 | -3.39% | 14,900 |
| Nov 8, 2021 | $20.34 | $20.38 | $19.70 | $20.33 | +2.16% | 14,300 |
| Nov 1, 2021 | $20.62 | $20.71 | $19.61 | $19.90 | -2.78% | 104,900 |
| Oct 25, 2021 | $20.33 | $20.92 | $20.18 | $20.47 | +1.54% | 7,400 |
| Oct 18, 2021 | $19.74 | $20.43 | $19.48 | $20.16 | +0.40% | 11,400 |
| Oct 11, 2021 | $20.67 | $20.95 | $19.38 | $20.08 | -2.76% | 15,800 |
| Oct 4, 2021 | $19.88 | $20.81 | $19.52 | $20.65 | +2.84% | 325,600 |
| Sep 27, 2021 | $19.83 | $20.25 | $18.73 | $20.08 | +4.04% | 9,900 |
| Sep 20, 2021 | $18.43 | $19.94 | $18.43 | $19.30 | -3.11% | 5,000 |
| Sep 13, 2021 | $20.87 | $20.87 | $19.67 | $19.92 | -4.55% | 5,700 |
| Sep 7, 2021 | $21.71 | $21.71 | $20.27 | $20.87 | -3.96% | 3,900 |
| Aug 30, 2021 | $21.00 | $21.73 | $20.25 | $21.73 | +3.48% | 170,300 |
| Aug 23, 2021 | $20.63 | $21.01 | $19.60 | $21.00 | +10.47% | 11,900 |
| Aug 16, 2021 | $20.79 | $20.79 | $19.01 | $19.01 | -9.69% | 9,200 |
| Aug 9, 2021 | $19.99 | $21.15 | $18.91 | $21.05 | +4.21% | 24,300 |
| Aug 2, 2021 | $19.41 | $20.20 | $18.14 | $20.20 | +3.06% | 7,900 |
| Jul 26, 2021 | $19.26 | $19.75 | $17.99 | $19.60 | +4.31% | 9,800 |
| Jul 19, 2021 | $17.93 | $18.91 | $17.41 | $18.79 | -1.31% | 8,400 |
| Jul 12, 2021 | $19.32 | $19.32 | $18.41 | $19.04 | -1.14% | 8,000 |
| Jul 6, 2021 | $19.60 | $19.60 | $18.78 | $19.26 | +0.52% | 5,900 |
| Jun 28, 2021 | $20.14 | $20.60 | $18.69 | $19.16 | -6.31% | 8,800 |
| Jun 21, 2021 | $20.41 | $20.61 | $19.07 | $20.45 | +0.29% | 28,600 |
| Jun 14, 2021 | $20.30 | $21.39 | $19.18 | $20.39 | -3.36% | 7,600 |
| Jun 7, 2021 | $21.12 | $21.12 | $19.59 | $21.10 | +0.29% | 5,800 |
| Jun 1, 2021 | $21.18 | $21.50 | $20.09 | $21.04 | -0.43% | 14,000 |
| May 24, 2021 | $21.70 | $21.70 | $20.51 | $21.13 | -1.49% | 12,800 |
| May 17, 2021 | $21.43 | $21.45 | $20.05 | $21.45 | 0.00% | 6,800 |
| May 10, 2021 | $22.66 | $22.66 | $19.93 | $21.45 | -3.73% | 17,100 |
| May 3, 2021 | $20.45 | $22.40 | $20.39 | $22.28 | +3.87% | 8,700 |
| Apr 26, 2021 | $21.12 | $21.71 | $20.53 | $21.45 | +1.66% | 20,300 |
| Apr 19, 2021 | $21.68 | $21.75 | $20.33 | $21.10 | -2.31% | 14,400 |
| Apr 12, 2021 | $21.12 | $22.08 | $21.11 | $21.60 | +0.98% | 13,800 |
| Apr 5, 2021 | $21.33 | $21.56 | $21.07 | $21.39 | -0.51% | 11,200 |
| Mar 29, 2021 | $21.61 | $21.88 | $20.42 | $21.50 | -1.10% | 7,400 |
| Mar 22, 2021 | $21.36 | $21.81 | $20.92 | $21.74 | +4.07% | 11,800 |
| Mar 15, 2021 | $21.14 | $21.90 | $20.89 | $20.89 | +2.81% | 15,200 |
| Mar 8, 2021 | $21.02 | $21.60 | $20.32 | $20.32 | -1.50% | 11,400 |
| Mar 1, 2021 | $20.37 | $20.87 | $19.33 | $20.63 | +3.98% | 14,100 |
| Feb 22, 2021 | $18.90 | $21.15 | $18.90 | $19.84 | +0.76% | 14,300 |
| Feb 16, 2021 | $19.53 | $20.11 | $19.13 | $19.69 | +5.52% | 6,700 |
| Feb 8, 2021 | $17.24 | $18.66 | $17.24 | $18.66 | +9.76% | 54,000 |
| Feb 1, 2021 | $16.41 | $17.02 | $15.66 | $17.00 | +4.29% | 64,200 |
| Jan 25, 2021 | $18.62 | $19.14 | $16.30 | $16.30 | -15.15% | 44,500 |
| Jan 19, 2021 | $19.64 | $19.76 | $19.19 | $19.21 | -0.16% | 15,600 |
| Jan 11, 2021 | $19.19 | $19.80 | $19.19 | $19.24 | -1.08% | 32,200 |
| Jan 4, 2021 | $18.57 | $19.90 | $18.57 | $19.45 | +3.90% | 9,900 |
| Dec 28, 2020 | $17.87 | $18.82 | $17.87 | $18.72 | +0.32% | 12,100 |
| Dec 21, 2020 | $17.38 | $18.66 | $17.05 | $18.66 | +5.78% | 4,000 |
| Dec 14, 2020 | $17.65 | $18.31 | $17.24 | $17.64 | +1.91% | 10,500 |
| Dec 7, 2020 | $16.50 | $17.43 | $16.50 | $17.31 | +4.59% | 8,100 |
| Nov 30, 2020 | $16.00 | $16.85 | $16.00 | $16.55 | +1.16% | 4,500 |
| Nov 23, 2020 | $17.06 | $17.06 | $16.36 | $16.36 | -4.10% | 5,200 |
| Nov 16, 2020 | $17.15 | $17.40 | $16.49 | $17.06 | +2.52% | 13,000 |
| Nov 9, 2020 | $16.45 | $16.94 | $15.83 | $16.64 | +18.43% | 105,000 |
| Nov 2, 2020 | $12.60 | $14.05 | $12.60 | $14.05 | +12.85% | 20,400 |
| Oct 26, 2020 | $14.00 | $14.00 | $12.35 | $12.45 | -12.63% | 3,900 |
| Oct 19, 2020 | $14.40 | $14.45 | $14.10 | $14.25 | -0.97% | 8,900 |
| Oct 12, 2020 | $15.50 | $15.50 | $13.57 | $14.39 | -6.56% | 4,200 |
| Oct 5, 2020 | $15.05 | $15.40 | $14.47 | $15.40 | +4.05% | 9,800 |
| Sep 28, 2020 | $15.00 | $15.00 | $13.99 | $14.80 | +3.50% | 5,800 |
| Sep 21, 2020 | $14.60 | $14.60 | $14.03 | $14.30 | -7.44% | 3,800 |
| Sep 14, 2020 | $15.40 | $15.55 | $14.15 | $15.45 | +0.65% | 5,200 |
| Sep 8, 2020 | $15.25 | $15.40 | $14.69 | $15.35 | +0.99% | 9,700 |
| Aug 31, 2020 | $16.55 | $16.60 | $14.75 | $15.20 | -7.88% | 25,600 |
| Aug 24, 2020 | $15.63 | $16.60 | $15.63 | $16.50 | +2.17% | 106,700 |
| Aug 17, 2020 | $15.96 | $16.66 | $15.96 | $16.15 | -2.71% | 7,400 |
| Aug 10, 2020 | $16.35 | $17.15 | $15.96 | $16.60 | +4.14% | 10,800 |
| Aug 3, 2020 | $15.30 | $15.95 | $15.30 | $15.94 | +6.27% | 3,800 |
| Jul 27, 2020 | $14.60 | $15.40 | $14.41 | $15.00 | -3.78% | 5,500 |
| Jul 20, 2020 | $15.95 | $15.95 | $15.59 | $15.59 | -2.26% | 1,000 |
| Jul 13, 2020 | $15.35 | $16.22 | $15.26 | $15.95 | +0.50% | 8,200 |
| Jul 6, 2020 | $15.65 | $15.87 | $15.39 | $15.87 | +5.80% | 3,700 |
| Jun 29, 2020 | $15.00 | $15.39 | $14.67 | $15.00 | -0.99% | 27,300 |
| Jun 22, 2020 | $15.00 | $15.50 | $14.30 | $15.15 | -0.92% | 1,700 |
| Jun 15, 2020 | $14.40 | $15.35 | $13.80 | $15.29 | +5.45% | 4,300 |
| Jun 8, 2020 | $15.86 | $16.20 | $14.31 | $14.50 | -11.59% | 29,800 |
| Jun 1, 2020 | $13.65 | $16.40 | $13.53 | $16.40 | +24.43% | 26,600 |
| May 26, 2020 | $13.00 | $13.31 | $12.63 | $13.18 | +6.55% | 8,300 |
| May 18, 2020 | $13.36 | $13.70 | $12.37 | $12.37 | -7.41% | 323,700 |
| May 11, 2020 | $13.36 | $13.36 | $13.36 | $13.36 | 0.00% | 20,100 |
| May 4, 2020 | $12.96 | $13.36 | $12.96 | $13.36 | +7.40% | 7,800 |
| Apr 27, 2020 | $12.63 | $12.63 | $12.40 | $12.44 | -1.50% | 2,300 |
| Apr 20, 2020 | $12.70 | $12.76 | $11.63 | $12.63 | -0.55% | 2,600 |
| Apr 13, 2020 | $12.48 | $12.75 | $11.70 | $12.70 | +0.40% | 4,400 |
| Apr 6, 2020 | $13.23 | $13.23 | $12.61 | $12.65 | +11.85% | 6,800 |
| Mar 30, 2020 | $12.81 | $12.81 | $11.23 | $11.31 | -11.71% | 19,800 |
| Mar 23, 2020 | $9.35 | $13.17 | $8.95 | $12.81 | +40.77% | 14,100 |
| Mar 16, 2020 | $9.15 | $9.96 | $8.27 | $9.10 | -17.27% | 52,000 |
| Mar 9, 2020 | $14.96 | $14.96 | $11.00 | $11.00 | -29.76% | 22,000 |
| Mar 2, 2020 | $16.37 | $16.65 | $15.66 | $15.66 | -3.93% | 8,500 |
| Feb 24, 2020 | $18.48 | $19.15 | $15.71 | $16.30 | -16.02% | 38,500 |
| Feb 18, 2020 | $18.77 | $19.43 | $18.77 | $19.41 | +2.92% | 25,600 |
| Feb 10, 2020 | $18.46 | $19.15 | $18.46 | $18.86 | +2.17% | 17,400 |
| Feb 3, 2020 | $17.78 | $18.46 | $17.61 | $18.46 | +3.82% | 1,900 |
| Jan 27, 2020 | $17.80 | $17.80 | $17.50 | $17.78 | -4.46% | 500 |
| Jan 21, 2020 | $18.57 | $18.61 | $18.57 | $18.61 | +0.22% | 1,900 |
| Jan 13, 2020 | $19.10 | $19.10 | $18.57 | $18.57 | -2.77% | 400 |
| Jan 6, 2020 | $18.59 | $19.10 | $18.59 | $19.10 | +2.74% | 400 |
| Dec 30, 2019 | $18.50 | $18.59 | $18.50 | $18.59 | +0.49% | 1,300 |
| Dec 23, 2019 | $18.32 | $18.50 | $18.32 | $18.50 | +0.98% | 800 |
| Dec 16, 2019 | $17.87 | $18.37 | $17.87 | $18.32 | +2.52% | 1,700 |
| Dec 9, 2019 | $17.21 | $17.87 | $17.21 | $17.87 | +3.83% | 30,000 |
| Dec 2, 2019 | $16.63 | $17.25 | $16.63 | $17.21 | +3.49% | 5,600 |
| Nov 25, 2019 | $16.63 | $16.63 | $16.63 | $16.63 | 0.00% | 0 |
| Nov 18, 2019 | $16.71 | $16.71 | $16.63 | $16.63 | -0.48% | 100 |
| Nov 11, 2019 | $17.58 | $17.58 | $16.71 | $16.71 | -4.95% | 1,500 |
| Nov 4, 2019 | $17.80 | $17.80 | $17.58 | $17.58 | -3.41% | 700 |
| Oct 28, 2019 | $17.54 | $18.20 | $17.54 | $18.20 | +4.06% | 2,900 |
| Oct 21, 2019 | $17.14 | $18.45 | $17.14 | $17.49 | -7.17% | 12,100 |
| Oct 14, 2019 | $18.38 | $18.92 | $18.11 | $18.84 | +9.09% | 2,200 |
| Oct 7, 2019 | $17.27 | $17.27 | $17.27 | $17.27 | 0.00% | 100 |
| Sep 30, 2019 | $17.85 | $17.99 | $16.61 | $17.27 | -3.25% | 28,800 |
| Sep 23, 2019 | $17.85 | $17.85 | $17.85 | $17.85 | -3.51% | 2,700 |
| Sep 16, 2019 | $17.13 | $18.50 | $17.13 | $18.50 | +8.00% | 1,200 |
| Sep 9, 2019 | $17.13 | $17.13 | $17.13 | $17.13 | 0.00% | 100 |
| Sep 3, 2019 | $16.07 | $17.13 | $16.07 | $17.13 | +5.42% | 3,100 |
| Aug 26, 2019 | $16.28 | $16.28 | $15.74 | $16.25 | -0.25% | 561,700 |
| Aug 19, 2019 | $16.87 | $17.05 | $16.29 | $16.29 | -3.44% | 6,900 |
| Aug 12, 2019 | $18.56 | $18.56 | $16.87 | $16.87 | -9.11% | 31,900 |
| Aug 5, 2019 | $18.24 | $18.56 | $18.12 | $18.56 | -7.98% | 113,600 |
| Jul 29, 2019 | $20.62 | $20.62 | $20.17 | $20.17 | -5.84% | 1,100 |
| Jul 22, 2019 | $21.24 | $21.42 | $21.24 | $21.42 | +0.85% | 1,800 |
| Jul 15, 2019 | $21.59 | $21.65 | $21.24 | $21.24 | -1.62% | 1,100 |
| Jul 8, 2019 | $21.95 | $21.95 | $21.22 | $21.59 | -2.44% | 700 |
| Jul 1, 2019 | $22.01 | $22.28 | $22.01 | $22.13 | +0.55% | 3,700 |
| Jun 24, 2019 | $21.12 | $22.01 | $21.02 | $22.01 | +4.21% | 400 |
| Jun 17, 2019 | $20.15 | $21.12 | $20.08 | $21.12 | +5.55% | 1,100 |
| Jun 10, 2019 | $20.42 | $20.45 | $19.98 | $20.01 | -2.01% | 11,800 |
| Jun 3, 2019 | $19.62 | $20.42 | $19.62 | $20.42 | +4.08% | 4,100 |
| May 28, 2019 | $20.90 | $20.90 | $19.62 | $19.62 | -6.12% | 1,000 |
| May 20, 2019 | $20.90 | $20.90 | $20.90 | $20.90 | 0.00% | 0 |
| May 13, 2019 | $20.90 | $20.90 | $20.90 | $20.90 | 0.00% | 0 |
| May 6, 2019 | $22.40 | $22.40 | $20.83 | $20.90 | -6.70% | 5,400 |
| Apr 29, 2019 | $22.43 | $22.43 | $22.40 | $22.40 | -0.13% | 600 |
| Apr 22, 2019 | $22.98 | $23.13 | $22.43 | $22.43 | -2.39% | 2,400 |
| Apr 15, 2019 | $21.55 | $23.43 | $21.55 | $22.98 | +6.64% | 3,500 |
| Apr 8, 2019 | $21.90 | $21.90 | $21.55 | $21.55 | -1.60% | 1,000 |
| Apr 1, 2019 | $20.20 | $21.90 | $20.20 | $21.90 | +3.79% | 8,100 |
| Mar 25, 2019 | $21.10 | $21.10 | $21.10 | $21.10 | 0.00% | 0 |
| Mar 18, 2019 | $21.54 | $21.55 | $21.10 | $21.10 | -2.04% | 5,700 |
| Mar 11, 2019 | $20.05 | $21.54 | $19.87 | $21.54 | +7.43% | 20,700 |
| Mar 4, 2019 | $21.20 | $21.25 | $20.05 | $20.05 | -5.42% | 2,000 |
| Feb 25, 2019 | $20.45 | $21.20 | $20.45 | $21.20 | +7.07% | 1,000 |
| Feb 19, 2019 | $19.59 | $19.99 | $19.59 | $19.80 | +1.80% | 5,700 |
| Feb 11, 2019 | $19.45 | $19.80 | $19.20 | $19.45 | -2.51% | 9,500 |
| Feb 4, 2019 | $19.25 | $19.95 | $19.25 | $19.95 | +3.64% | 400 |
| Jan 28, 2019 | $19.58 | $19.58 | $19.25 | $19.25 | -1.53% | 1,000 |
| Jan 22, 2019 | $19.25 | $19.63 | $19.25 | $19.55 | +1.56% | 21,000 |
| Jan 14, 2019 | $18.44 | $19.46 | $18.30 | $19.25 | +4.39% | 29,900 |
| Jan 7, 2019 | $17.45 | $18.45 | $17.45 | $18.44 | +5.67% | 4,600 |
| Dec 31, 2018 | $17.70 | $17.70 | $17.45 | $17.45 | +0.29% | 1,000 |
| Dec 24, 2018 | $16.80 | $17.65 | $16.78 | $17.40 | -0.23% | 17,600 |
| Dec 17, 2018 | $17.00 | $17.95 | $17.00 | $17.44 | +2.59% | 10,900 |
| Dec 10, 2018 | $17.91 | $17.91 | $17.00 | $17.00 | -5.66% | 22,600 |
| Dec 3, 2018 | $19.31 | $19.31 | $17.94 | $18.02 | -6.68% | 2,300 |
| Nov 26, 2018 | $20.00 | $20.00 | $19.31 | $19.31 | -4.45% | 2,800 |
| Nov 19, 2018 | $20.21 | $20.21 | $20.21 | $20.21 | 0.00% | 300 |
| Nov 12, 2018 | $20.20 | $21.20 | $20.03 | $20.21 | -2.37% | 6,900 |
| Nov 5, 2018 | $19.62 | $21.00 | $19.62 | $20.70 | +5.50% | 1,800 |
| Oct 29, 2018 | $18.80 | $20.05 | $18.80 | $19.62 | +4.36% | 1,800 |
| Oct 22, 2018 | $19.26 | $19.50 | $18.80 | $18.80 | -2.39% | 1,800 |
| Oct 15, 2018 | $20.76 | $20.76 | $19.26 | $19.26 | -8.50% | 5,600 |
| Oct 8, 2018 | $22.38 | $22.38 | $20.85 | $21.05 | -5.94% | 500 |
| Oct 1, 2018 | $23.86 | $23.86 | $22.25 | $22.38 | -6.20% | 300 |
| Sep 24, 2018 | $23.35 | $23.86 | $23.35 | $23.86 | +2.18% | 700 |
| Sep 17, 2018 | $21.85 | $23.38 | $21.65 | $23.35 | +7.85% | 3,200 |
| Sep 10, 2018 | $21.80 | $21.80 | $21.45 | $21.65 | -0.69% | 1,900 |
| Sep 4, 2018 | $22.05 | $22.20 | $21.60 | $21.80 | -2.90% | 2,300 |
| Aug 27, 2018 | $22.05 | $22.57 | $22.05 | $22.45 | +1.81% | 45,100 |
| Aug 20, 2018 | $22.05 | $22.05 | $22.05 | $22.05 | 0.00% | 0 |
| Aug 13, 2018 | $22.50 | $22.50 | $22.05 | $22.05 | -2.00% | 1,700 |
| Aug 6, 2018 | $22.50 | $23.00 | $22.50 | $22.50 | 0.00% | 30,800 |
| Jul 30, 2018 | $23.30 | $23.30 | $22.37 | $22.50 | -1.32% | 600 |
| Jul 23, 2018 | $23.00 | $23.51 | $22.80 | $22.80 | -0.87% | 2,800 |
| Jul 16, 2018 | $22.65 | $23.00 | $22.65 | $23.00 | +1.55% | 300 |
| Jul 9, 2018 | $23.50 | $23.76 | $22.65 | $22.65 | -1.31% | 5,200 |
| Jul 2, 2018 | $22.65 | $23.05 | $22.65 | $22.95 | +1.32% | 2,800 |
| Jun 25, 2018 | $23.34 | $23.34 | $22.45 | $22.65 | -3.21% | 2,500 |
| Jun 18, 2018 | $24.25 | $24.25 | $23.40 | $23.40 | -3.51% | 5,400 |
| Jun 11, 2018 | $24.55 | $24.55 | $24.25 | $24.25 | -1.22% | 200 |
| Jun 4, 2018 | $24.45 | $24.55 | $24.45 | $24.55 | +2.08% | 900 |
| May 29, 2018 | $23.75 | $24.05 | $23.75 | $24.05 | -6.60% | 13,000 |
| May 21, 2018 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | 0 |
| May 14, 2018 | $26.00 | $26.20 | $25.75 | $25.75 | -0.96% | 900 |
| May 7, 2018 | $25.65 | $26.05 | $25.65 | $26.00 | +1.36% | 400 |
| Apr 30, 2018 | $25.90 | $25.90 | $25.65 | $25.65 | -0.97% | 300 |
| Apr 23, 2018 | $25.90 | $25.90 | $25.90 | $25.90 | 0.00% | 0 |
| Apr 16, 2018 | $25.65 | $25.90 | $25.65 | $25.90 | +0.97% | 200 |
| Apr 9, 2018 | $25.13 | $25.65 | $25.13 | $25.65 | +3.43% | 8,600 |
| Apr 2, 2018 | $25.45 | $25.45 | $24.35 | $24.80 | -2.55% | 2,500 |
| Mar 26, 2018 | $25.45 | $25.45 | $25.45 | $25.45 | -0.78% | 300 |
| Mar 19, 2018 | $25.65 | $25.65 | $25.65 | $25.65 | 0.00% | 0 |
| Mar 12, 2018 | $25.65 | $25.65 | $25.65 | $25.65 | 0.00% | 0 |
| Mar 5, 2018 | $24.70 | $25.65 | $24.70 | $25.65 | +1.38% | 2,600 |
| Feb 26, 2018 | $25.50 | $25.50 | $25.30 | $25.30 | -0.78% | 3,200 |
| Feb 20, 2018 | $25.50 | $25.50 | $25.50 | $25.50 | +1.67% | 400 |
| Feb 12, 2018 | $25.08 | $25.08 | $25.08 | $25.08 | 0.00% | 0 |
| Feb 5, 2018 | $24.61 | $25.08 | $24.61 | $25.08 | -6.42% | 800 |
| Jan 29, 2018 | $26.95 | $26.95 | $26.65 | $26.80 | -0.56% | 8,000 |
| Jan 22, 2018 | $27.20 | $27.20 | $26.95 | $26.95 | -0.92% | 100 |
| Jan 16, 2018 | $27.00 | $27.55 | $27.00 | $27.20 | +1.68% | 2,900 |
| Jan 8, 2018 | $25.75 | $26.75 | $25.59 | $26.75 | +3.88% | 6,600 |
| Jan 2, 2018 | $24.90 | $25.75 | $24.90 | $25.75 | +3.41% | 100 |
| Dec 26, 2017 | $24.85 | $25.03 | $24.85 | $24.90 | +0.20% | 400 |
| Dec 18, 2017 | $25.48 | $25.48 | $24.85 | $24.85 | +0.81% | 5,400 |
| Dec 11, 2017 | $24.30 | $24.65 | $24.30 | $24.65 | +1.44% | 400 |
| Dec 4, 2017 | $24.40 | $24.40 | $24.30 | $24.30 | -0.41% | 5,400 |
| Nov 27, 2017 | $24.10 | $24.40 | $24.10 | $24.40 | +1.24% | 100 |
| Nov 20, 2017 | $24.10 | $24.10 | $24.10 | $24.10 | 0.00% | 0 |
| Nov 13, 2017 | $24.00 | $24.10 | $24.00 | $24.10 | +0.42% | 400 |
| Nov 6, 2017 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 0 |
| Oct 30, 2017 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 0 |
| Oct 23, 2017 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 0 |
| Oct 16, 2017 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 0 |
| Oct 9, 2017 | $23.80 | $24.06 | $23.80 | $24.00 | +1.78% | 2,900 |
| Oct 2, 2017 | $23.70 | $23.80 | $23.50 | $23.58 | -0.51% | 6,700 |
| Sep 25, 2017 | $23.50 | $23.70 | $23.50 | $23.70 | -1.25% | 26,900 |
| Sep 18, 2017 | $22.90 | $24.00 | $22.90 | $24.00 | +4.80% | 600 |
| Sep 11, 2017 | $22.90 | $22.90 | $22.90 | $22.90 | 0.00% | 3,000 |
| Sep 5, 2017 | $23.30 | $23.30 | $22.90 | $22.90 | -1.72% | 2,300 |
| Aug 28, 2017 | $22.91 | $23.30 | $22.91 | $23.30 | +1.70% | 2,300 |
| Aug 21, 2017 | $23.05 | $23.05 | $22.91 | $22.91 | -0.61% | 400 |
| Aug 14, 2017 | $23.60 | $23.60 | $23.05 | $23.05 | -2.33% | 1,200 |
| Aug 7, 2017 | $23.60 | $23.60 | $23.60 | $23.60 | 0.00% | 0 |
| Jul 31, 2017 | $23.60 | $23.60 | $23.60 | $23.60 | 0.00% | 0 |
| Jul 24, 2017 | $23.10 | $23.60 | $23.10 | $23.60 | +2.16% | 500 |
| Jul 17, 2017 | $23.10 | $23.10 | $23.10 | $23.10 | 0.00% | 0 |
| Jul 10, 2017 | $22.75 | $23.10 | $22.75 | $23.10 | +1.54% | 5,000 |
| Jul 3, 2017 | $22.90 | $22.90 | $22.75 | $22.75 | -0.66% | 200 |
| Jun 26, 2017 | $22.97 | $23.19 | $22.82 | $22.90 | +1.78% | 1,900 |
| Jun 19, 2017 | $22.50 | $22.50 | $22.50 | $22.50 | 0.00% | 0 |
| Jun 12, 2017 | $22.55 | $22.59 | $22.50 | $22.50 | -0.22% | 900 |
| Jun 5, 2017 | $22.57 | $22.57 | $22.50 | $22.55 | -0.66% | 900 |
| May 30, 2017 | $23.00 | $23.00 | $22.25 | $22.70 | -1.30% | 1,200 |
| May 22, 2017 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | 0 |
| May 15, 2017 | $22.60 | $23.00 | $22.60 | $23.00 | +1.55% | 4,900 |
| May 8, 2017 | $21.70 | $22.65 | $21.70 | $22.65 | +4.38% | 10,700 |
| May 1, 2017 | $22.05 | $22.05 | $21.70 | $21.70 | -1.81% | 1,200 |
| Apr 24, 2017 | $20.70 | $22.40 | $20.70 | $22.10 | +6.76% | 36,900 |
| Apr 17, 2017 | $20.70 | $20.70 | $20.70 | $20.70 | 0.00% | 0 |
| Apr 10, 2017 | $20.70 | $20.70 | $20.70 | $20.70 | 0.00% | 0 |
| Apr 3, 2017 | $21.40 | $21.40 | $20.70 | $20.70 | -3.27% | 22,400 |
| Mar 27, 2017 | $21.20 | $21.40 | $21.00 | $21.40 | -1.61% | 2,200 |
| Mar 20, 2017 | $21.10 | $21.90 | $21.10 | $21.75 | +3.08% | 1,000 |
| Mar 13, 2017 | $19.80 | $21.10 | $19.80 | $21.10 | +6.57% | 2,600 |
| Mar 6, 2017 | $20.36 | $20.40 | $19.80 | $19.80 | -1.98% | 7,800 |
| Feb 27, 2017 | $20.00 | $20.27 | $20.00 | $20.20 | +1.00% | 1,400 |
| Feb 21, 2017 | $19.95 | $20.24 | $19.95 | $20.00 | +0.25% | 4,300 |
| Feb 13, 2017 | $20.20 | $20.30 | $19.95 | $19.95 | +0.15% | 6,100 |
| Feb 6, 2017 | $19.55 | $19.96 | $19.55 | $19.92 | +3.75% | 3,900 |
| Jan 30, 2017 | $19.35 | $19.50 | $19.10 | $19.20 | -2.04% | 5,500 |
| Jan 23, 2017 | $19.07 | $19.70 | $19.07 | $19.60 | +2.78% | 900 |
| Jan 17, 2017 | $19.80 | $19.80 | $18.90 | $19.07 | -3.69% | 5,000 |
| Jan 9, 2017 | $19.70 | $19.80 | $19.35 | $19.80 | +0.51% | 2,900 |
| Jan 3, 2017 | $19.45 | $20.05 | $19.45 | $19.70 | +1.29% | 3,100 |
| Dec 27, 2016 | $19.45 | $19.45 | $19.45 | $19.45 | 0.00% | 0 |
| Dec 19, 2016 | $19.20 | $19.60 | $19.15 | $19.45 | 0.00% | 27,200 |
| Dec 12, 2016 | $19.70 | $20.10 | $19.45 | $19.45 | -6.04% | 1,400 |
| Dec 5, 2016 | $19.45 | $20.70 | $19.45 | $20.70 | +6.43% | 3,600 |
| Nov 28, 2016 | $19.15 | $19.45 | $18.90 | $19.45 | +0.52% | 3,800 |
| Nov 21, 2016 | $18.75 | $19.35 | $18.75 | $19.35 | +2.11% | 1,900 |
| Nov 14, 2016 | $19.10 | $19.10 | $18.55 | $18.95 | +2.16% | 7,000 |
| Nov 7, 2016 | $16.95 | $18.55 | $16.55 | $18.55 | – | 71,900 |
Seasonality
PUKPF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.7% | 2.9% | -0.8% | 1.8% | -0.6% | -1.6% | 1.3% | -2.4% | -2.6% | -5.2% | 4.0% | 5.6% |
| Months up | 4 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 4 of 9 | 6 of 9 |
| 2026 | 0.0% | 29.3% | 1.2% | 0.0% | -11.8% | -11.2% | 8.4% | 0.1% | -10.4% | 0.0% | ||
| 2025 | 4.9% | 10.4% | 5.1% | 14.6% | 10.6% | -3.1% | 6.4% | 2.8% | 1.7% | -4.2% | 0.0% | 0.0% |
| 2024 | -9.2% | -6.8% | -2.4% | -1.9% | 9.9% | -8.6% | -2.6% | -1.1% | 6.6% | -9.9% | -2.9% | -2.5% |
| 2023 | 17.0% | -11.9% | -9.6% | 7.6% | -2.1% | 3.1% | -1.4% | -6.1% | -16.1% | -7.2% | 5.0% | 8.2% |
| 2022 | -4.0% | -12.2% | 2.8% | -14.9% | 3.1% | -9.0% | -0.4% | -13.8% | -7.6% | -5.7% | 33.1% | 17.1% |
| 2021 | -12.9% | 21.7% | 8.7% | 0.0% | -1.5% | -8.3% | 1.1% | 6.4% | -5.8% | 4.4% | -18.1% | 4.7% |
| 2020 | -3.9% | -8.3% | -23.9% | 1.9% | 4.4% | 12.1% | 1.5% | 11.0% | -12.0% | -14.7% | 28.5% | 17.0% |
| 2019 | 8.8% | 8.6% | 1.0% | 6.2% | -12.4% | 12.2% | -6.3% | -20.3% | 9.8% | 2.0% | -8.6% | 11.2% |
| 2018 | 8.2% | -6.1% | 2.4% | 1.8% | -7.1% | -5.8% | 2.9% | -2.8% | 6.3% | -17.8% | -1.6% | -8.3% |
| 2017 | -1.8% | 4.7% | 7.0% | 3.3% | 0.7% | 2.9% | 3.1% | -0.5% | 1.7% | 1.3% | 0.4% | 3.3% |