Quanta Services, Inc. (PWR) stock
PWRNYSEElectrical WorkFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 19/3058% above fair value
$620.73−14.45 (-2.27%)
Close on Oct 30, 2026Market cap $93.32BP/E 56.2Yield 0.07%
Price history
Quanta Services share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$620.73
-2.27% on the day
52-week range
$408.36 – $788.75
-21.3% from the high
Change over 52 weeks
+36.8%
From $453.83 on Oct 30, 2025
Average volume
1.15M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $552.11 | $650.99 | $549.36 | $620.73 | +13.60% | 7,805,584 |
| Oct 19, 2026 | $643.70 | $645.00 | $527.07 | $546.43 | -13.52% | 7,913,867 |
| Oct 12, 2026 | $704.00 | $711.85 | $613.00 | $631.86 | -10.49% | 5,086,124 |
| Oct 5, 2026 | $676.75 | $722.21 | $669.32 | $705.94 | +4.34% | 4,792,173 |
| Sep 28, 2026 | $645.21 | $683.67 | $635.39 | $676.56 | +4.23% | 4,294,109 |
| Sep 21, 2026 | $643.40 | $654.84 | $626.41 | $649.13 | +1.95% | 4,005,811 |
| Sep 14, 2026 | $612.53 | $637.97 | $607.45 | $636.71 | -2.13% | 4,694,400 |
| Sep 8, 2026 | $631.79 | $653.87 | $615.47 | $650.58 | +4.19% | 2,856,950 |
| Aug 31, 2026 | $601.73 | $633.80 | $593.70 | $624.41 | +3.60% | 4,709,631 |
| Aug 24, 2026 | $637.34 | $637.34 | $600.38 | $602.70 | -5.73% | 5,908,394 |
| Aug 17, 2026 | $695.00 | $724.80 | $635.57 | $639.34 | -6.77% | 6,496,309 |
| Aug 10, 2026 | $680.02 | $695.51 | $658.60 | $685.78 | +2.07% | 4,172,752 |
| Aug 3, 2026 | $659.11 | $708.06 | $654.26 | $671.86 | +0.67% | 4,870,485 |
| Jul 27, 2026 | $626.43 | $687.18 | $554.12 | $667.36 | +6.63% | 9,424,877 |
| Jul 20, 2026 | $634.19 | $659.14 | $624.61 | $625.84 | -0.43% | 3,813,776 |
| Jul 13, 2026 | $649.50 | $666.54 | $608.78 | $628.53 | -4.56% | 4,870,583 |
| Jul 6, 2026 | $675.04 | $691.76 | $641.91 | $658.56 | -1.46% | 5,078,339 |
| Jun 29, 2026 | $690.00 | $721.37 | $650.17 | $668.31 | -2.84% | 4,952,852 |
| Jun 22, 2026 | $712.00 | $742.73 | $683.00 | $687.87 | -2.05% | 11,725,008 |
| Jun 15, 2026 | $724.03 | $738.00 | $698.03 | $702.25 | -0.78% | 5,680,262 |
| Jun 8, 2026 | $703.52 | $715.92 | $642.11 | $707.74 | +1.82% | 5,516,456 |
| Jun 1, 2026 | $702.00 | $730.04 | $683.26 | $695.11 | -2.34% | 5,266,447 |
| May 26, 2026 | $730.69 | $748.69 | $705.75 | $711.73 | -1.62% | 4,534,145 |
| May 18, 2026 | $768.08 | $768.08 | $690.79 | $723.44 | -6.05% | 6,450,401 |
| May 11, 2026 | $749.42 | $782.68 | $743.71 | $769.99 | +3.35% | 5,743,056 |
| May 4, 2026 | $749.60 | $788.75 | $739.30 | $745.00 | +0.38% | 7,032,899 |
| Apr 27, 2026 | $630.00 | $742.33 | $614.52 | $742.21 | +18.78% | 7,400,910 |
| Apr 20, 2026 | $603.90 | $638.90 | $599.00 | $624.84 | +3.81% | 3,831,861 |
| Apr 13, 2026 | $585.36 | $603.39 | $580.13 | $601.88 | +2.82% | 4,707,793 |
| Apr 6, 2026 | $558.56 | $592.58 | $548.19 | $585.36 | +4.41% | 3,701,618 |
| Mar 30, 2026 | $557.90 | $574.99 | $522.03 | $560.63 | +1.94% | 5,056,871 |
| Mar 23, 2026 | $559.68 | $582.48 | $544.86 | $549.98 | -0.97% | 6,117,337 |
| Mar 16, 2026 | $567.36 | $583.73 | $551.05 | $555.39 | -0.65% | 5,453,732 |
| Mar 9, 2026 | $531.21 | $576.86 | $531.21 | $559.02 | +3.49% | 6,674,727 |
| Mar 2, 2026 | $556.74 | $573.97 | $532.00 | $540.19 | -4.07% | 5,148,789 |
| Feb 23, 2026 | $552.00 | $573.94 | $538.09 | $563.08 | +1.89% | 5,928,660 |
| Feb 17, 2026 | $520.00 | $565.93 | $518.62 | $552.66 | +5.45% | 5,133,066 |
| Feb 9, 2026 | $508.47 | $543.28 | $503.20 | $524.08 | +3.14% | 5,330,314 |
| Feb 2, 2026 | $472.64 | $508.45 | $451.17 | $508.11 | +7.05% | 6,589,073 |
| Jan 26, 2026 | $470.55 | $489.06 | $467.00 | $474.63 | +1.25% | 5,219,957 |
| Jan 20, 2026 | $461.06 | $483.29 | $458.88 | $468.76 | +0.43% | 3,885,907 |
| Jan 12, 2026 | $421.08 | $480.93 | $418.91 | $466.75 | +10.46% | 5,516,426 |
| Jan 5, 2026 | $444.70 | $452.24 | $408.36 | $422.57 | -3.89% | 5,114,518 |
| Dec 29, 2025 | $430.54 | $441.97 | $421.54 | $439.68 | +1.62% | 2,376,630 |
| Dec 22, 2025 | $433.11 | $437.41 | $428.51 | $432.67 | +1.41% | 1,921,165 |
| Dec 15, 2025 | $436.54 | $443.85 | $412.59 | $426.66 | -2.61% | 6,811,327 |
| Dec 8, 2025 | $471.11 | $473.99 | $431.56 | $438.11 | -4.89% | 4,852,506 |
| Dec 1, 2025 | $457.30 | $467.09 | $440.90 | $460.64 | -0.91% | 4,080,850 |
| Nov 24, 2025 | $433.50 | $466.25 | $425.00 | $464.88 | +8.07% | 4,255,622 |
| Nov 17, 2025 | $428.76 | $463.41 | $413.00 | $430.15 | +0.20% | 6,587,222 |
| Nov 10, 2025 | $455.07 | $456.86 | $415.33 | $429.30 | -3.53% | 4,666,022 |
| Nov 3, 2025 | $451.54 | $459.13 | $430.11 | $445.01 | -0.92% | 4,410,801 |
| Oct 27, 2025 | $444.39 | $469.43 | $433.88 | $449.13 | +1.86% | 7,226,818 |
| Oct 20, 2025 | $437.16 | $447.17 | $404.51 | $440.93 | +1.63% | 5,122,183 |
| Oct 13, 2025 | $426.17 | $446.60 | $420.56 | $433.85 | +3.89% | 4,114,012 |
| Oct 6, 2025 | $425.51 | $443.97 | $415.21 | $417.61 | -0.85% | 6,408,804 |
| Sep 29, 2025 | $405.88 | $431.24 | $405.88 | $421.17 | +3.88% | 4,292,388 |
| Sep 22, 2025 | $384.50 | $408.74 | $382.24 | $405.44 | +4.34% | 5,136,651 |
| Sep 15, 2025 | $382.90 | $393.42 | $373.40 | $388.58 | +1.58% | 5,151,191 |
| Sep 8, 2025 | $377.01 | $400.87 | $370.27 | $382.53 | +2.69% | 4,611,461 |
| Sep 2, 2025 | $370.00 | $379.09 | $363.01 | $372.50 | -1.44% | 3,518,494 |
| Aug 25, 2025 | $379.84 | $387.81 | $373.47 | $377.96 | -0.49% | 3,687,842 |
| Aug 18, 2025 | $379.75 | $386.29 | $367.90 | $379.84 | -0.25% | 4,326,629 |
| Aug 11, 2025 | $386.07 | $398.85 | $369.06 | $380.81 | -1.38% | 5,870,342 |
| Aug 4, 2025 | $400.34 | $402.06 | $383.76 | $386.15 | -2.28% | 5,054,301 |
| Jul 28, 2025 | $418.99 | $423.50 | $384.57 | $395.17 | -6.29% | 9,563,451 |
| Jul 21, 2025 | $403.73 | $424.94 | $380.60 | $421.68 | +4.55% | 6,147,858 |
| Jul 14, 2025 | $382.97 | $405.43 | $381.30 | $403.31 | +5.09% | 4,217,436 |
| Jul 7, 2025 | $386.03 | $388.00 | $369.63 | $383.78 | -0.71% | 4,505,234 |
| Jun 30, 2025 | $375.14 | $387.37 | $364.44 | $386.51 | +1.38% | 4,817,456 |
| Jun 23, 2025 | $361.00 | $382.79 | $358.38 | $381.26 | +5.68% | 7,862,458 |
| Jun 16, 2025 | $361.54 | $367.00 | $353.69 | $360.78 | +0.70% | 4,135,477 |
| Jun 9, 2025 | $362.10 | $363.60 | $341.93 | $358.26 | -0.86% | 4,906,415 |
| Jun 2, 2025 | $342.49 | $363.74 | $337.48 | $361.35 | +5.49% | 4,584,224 |
| May 26, 2025 | $329.20 | $344.00 | $326.89 | $342.56 | +2.15% | 5,025,004 |
| May 19, 2025 | $338.00 | $348.90 | $320.56 | $335.36 | -2.73% | 5,235,899 |
| May 12, 2025 | $335.90 | $348.42 | $332.29 | $344.79 | +5.80% | 7,355,360 |
| May 5, 2025 | $318.28 | $330.75 | $315.00 | $325.89 | +1.48% | 5,396,975 |
| Apr 28, 2025 | $285.57 | $330.60 | $281.17 | $321.14 | +11.76% | 9,109,645 |
| Apr 21, 2025 | $262.68 | $290.00 | $251.04 | $287.34 | +7.53% | 6,393,602 |
| Apr 14, 2025 | $275.29 | $277.70 | $264.61 | $267.22 | -0.87% | 3,929,757 |
| Apr 7, 2025 | $232.21 | $271.66 | $227.08 | $269.57 | +12.57% | 8,685,062 |
| Mar 31, 2025 | $248.80 | $264.77 | $232.35 | $239.47 | -5.83% | 7,265,353 |
| Mar 24, 2025 | $274.74 | $279.75 | $250.68 | $254.29 | -5.19% | 6,861,456 |
| Mar 17, 2025 | $258.31 | $274.11 | $258.12 | $268.22 | +2.84% | 7,039,278 |
| Mar 10, 2025 | $236.95 | $261.93 | $231.31 | $260.81 | +6.01% | 10,698,496 |
| Mar 3, 2025 | $261.66 | $264.50 | $237.81 | $246.02 | -5.24% | 10,017,418 |
| Feb 24, 2025 | $269.69 | $276.00 | $253.44 | $259.63 | -3.61% | 12,890,684 |
| Feb 18, 2025 | $285.81 | $309.41 | $267.86 | $269.36 | -5.64% | 11,358,695 |
| Feb 10, 2025 | $313.82 | $314.68 | $282.72 | $285.45 | -8.58% | 6,992,962 |
| Feb 3, 2025 | $298.31 | $320.41 | $296.97 | $312.24 | +1.51% | 6,150,121 |
| Jan 27, 2025 | $314.94 | $325.00 | $290.43 | $307.61 | -14.08% | 12,524,993 |
| Jan 21, 2025 | $345.00 | $365.88 | $342.15 | $358.03 | +6.10% | 5,522,020 |
| Jan 13, 2025 | $308.70 | $342.67 | $307.30 | $337.46 | +7.65% | 6,152,070 |
| Jan 6, 2025 | $330.62 | $332.83 | $307.40 | $313.48 | -3.99% | 3,767,092 |
| Dec 30, 2024 | $319.12 | $327.21 | $312.07 | $326.52 | +1.05% | 3,524,266 |
| Dec 23, 2024 | $327.34 | $331.37 | $320.39 | $323.14 | -1.60% | 2,669,261 |
| Dec 16, 2024 | $337.60 | $343.44 | $319.21 | $328.41 | -2.72% | 6,692,356 |
| Dec 9, 2024 | $333.93 | $341.00 | $317.03 | $337.60 | +1.54% | 5,322,947 |
| Dec 2, 2024 | $345.00 | $347.20 | $330.01 | $332.47 | -3.50% | 4,869,991 |
| Nov 25, 2024 | $343.31 | $350.19 | $337.05 | $344.52 | +0.76% | 2,988,416 |
| Nov 18, 2024 | $323.31 | $343.70 | $321.71 | $341.92 | +5.75% | 4,328,926 |
| Nov 11, 2024 | $335.00 | $335.00 | $320.00 | $323.33 | -2.31% | 4,285,172 |
| Nov 4, 2024 | $304.76 | $333.24 | $298.08 | $330.98 | +9.05% | 6,480,487 |
| Oct 28, 2024 | $310.72 | $315.88 | $293.26 | $303.50 | -1.52% | 4,605,523 |
| Oct 21, 2024 | $314.57 | $317.91 | $305.29 | $308.17 | -1.94% | 3,187,108 |
| Oct 14, 2024 | $310.43 | $316.28 | $304.07 | $314.27 | +1.57% | 2,571,433 |
| Oct 7, 2024 | $301.35 | $312.52 | $301.35 | $309.42 | +1.21% | 3,152,821 |
| Sep 30, 2024 | $296.74 | $306.46 | $292.61 | $305.72 | +3.03% | 3,231,013 |
| Sep 23, 2024 | $293.41 | $306.50 | $291.16 | $296.74 | +2.01% | 4,115,977 |
| Sep 16, 2024 | $270.65 | $293.80 | $267.40 | $290.89 | +7.92% | 3,793,229 |
| Sep 9, 2024 | $251.49 | $272.70 | $246.91 | $269.54 | +8.72% | 3,384,091 |
| Sep 3, 2024 | $270.89 | $272.59 | $247.08 | $247.92 | -9.89% | 3,336,730 |
| Aug 26, 2024 | $273.28 | $276.32 | $266.00 | $275.13 | +0.72% | 2,766,481 |
| Aug 19, 2024 | $265.94 | $274.41 | $262.90 | $273.17 | +2.74% | 2,909,811 |
| Aug 12, 2024 | $260.84 | $270.67 | $256.38 | $265.89 | +2.42% | 3,256,701 |
| Aug 5, 2024 | $230.00 | $265.00 | $227.11 | $259.62 | +7.76% | 6,024,646 |
| Jul 29, 2024 | $257.60 | $270.79 | $240.04 | $240.92 | -6.16% | 6,564,488 |
| Jul 22, 2024 | $261.94 | $270.20 | $246.18 | $256.73 | -0.71% | 4,314,243 |
| Jul 15, 2024 | $266.78 | $266.91 | $244.21 | $258.56 | -3.81% | 7,685,866 |
| Jul 8, 2024 | $254.21 | $271.38 | $251.92 | $268.81 | +6.45% | 3,354,031 |
| Jul 1, 2024 | $255.96 | $256.28 | $245.17 | $252.53 | -0.61% | 3,603,097 |
| Jun 24, 2024 | $273.65 | $277.07 | $251.57 | $254.09 | -7.27% | 5,293,158 |
| Jun 17, 2024 | $272.90 | $282.97 | $266.11 | $274.00 | +0.26% | 3,719,190 |
| Jun 10, 2024 | $269.00 | $281.60 | $267.00 | $273.29 | +1.47% | 3,189,163 |
| Jun 3, 2024 | $278.27 | $279.40 | $265.02 | $269.32 | -2.40% | 4,389,521 |
| May 28, 2024 | $286.87 | $286.87 | $269.61 | $275.94 | -2.64% | 4,628,824 |
| May 20, 2024 | $264.40 | $285.97 | $264.40 | $283.43 | +7.20% | 5,246,946 |
| May 13, 2024 | $272.00 | $273.00 | $260.15 | $264.40 | -2.61% | 4,086,171 |
| May 6, 2024 | $259.86 | $272.87 | $259.47 | $271.48 | +5.91% | 5,439,848 |
| Apr 29, 2024 | $263.97 | $265.71 | $245.00 | $256.33 | -2.04% | 5,549,288 |
| Apr 22, 2024 | $246.03 | $262.91 | $243.60 | $261.66 | +7.56% | 4,368,979 |
| Apr 15, 2024 | $258.71 | $259.71 | $242.61 | $243.26 | -4.49% | 4,712,116 |
| Apr 8, 2024 | $263.95 | $264.39 | $249.31 | $254.69 | -3.23% | 3,561,569 |
| Apr 1, 2024 | $259.86 | $265.82 | $252.69 | $263.20 | +1.31% | 4,210,699 |
| Mar 25, 2024 | $255.50 | $262.01 | $253.15 | $259.80 | +1.52% | 3,158,502 |
| Mar 18, 2024 | $245.00 | $257.52 | $242.61 | $255.92 | +5.43% | 3,818,028 |
| Mar 11, 2024 | $240.78 | $245.43 | $236.57 | $242.75 | +0.29% | 3,827,927 |
| Mar 4, 2024 | $242.27 | $245.42 | $239.14 | $242.06 | +0.49% | 4,271,034 |
| Feb 26, 2024 | $234.38 | $242.54 | $233.22 | $240.89 | +2.77% | 5,797,690 |
| Feb 20, 2024 | $208.48 | $237.31 | $206.58 | $234.39 | +10.85% | 5,917,451 |
| Feb 12, 2024 | $209.37 | $214.49 | $205.82 | $211.44 | +0.63% | 3,789,784 |
| Feb 5, 2024 | $202.39 | $211.78 | $200.23 | $210.11 | +2.74% | 4,390,259 |
| Jan 29, 2024 | $196.00 | $206.09 | $193.52 | $204.50 | +4.18% | 5,772,385 |
| Jan 22, 2024 | $203.23 | $204.51 | $187.27 | $196.30 | -3.03% | 7,132,971 |
| Jan 16, 2024 | $200.95 | $203.50 | $198.98 | $202.43 | -0.01% | 2,064,266 |
| Jan 8, 2024 | $199.08 | $205.96 | $198.04 | $202.46 | +1.70% | 3,633,740 |
| Jan 2, 2024 | $213.59 | $214.83 | $198.13 | $199.08 | -7.75% | 4,417,089 |
| Dec 26, 2023 | $214.30 | $217.25 | $214.08 | $215.80 | +0.82% | 1,780,592 |
| Dec 18, 2023 | $215.16 | $219.17 | $210.94 | $214.04 | -0.46% | 5,654,490 |
| Dec 11, 2023 | $199.25 | $217.25 | $199.13 | $215.02 | +7.91% | 6,783,892 |
| Dec 4, 2023 | $189.17 | $199.59 | $187.16 | $199.25 | +4.57% | 5,334,130 |
| Nov 27, 2023 | $182.13 | $192.88 | $180.97 | $190.55 | +4.37% | 6,859,932 |
| Nov 20, 2023 | $183.21 | $185.05 | $181.77 | $182.58 | -0.29% | 2,658,756 |
| Nov 13, 2023 | $174.03 | $187.30 | $173.62 | $183.11 | +5.19% | 5,792,954 |
| Nov 6, 2023 | $169.05 | $174.99 | $163.94 | $174.07 | +2.89% | 7,086,780 |
| Oct 30, 2023 | $166.32 | $178.00 | $153.74 | $169.18 | +2.61% | 11,755,313 |
| Oct 23, 2023 | $164.21 | $174.14 | $162.97 | $164.87 | +0.10% | 5,305,070 |
| Oct 16, 2023 | $175.70 | $179.93 | $163.89 | $164.70 | -5.09% | 5,546,899 |
| Oct 9, 2023 | $171.57 | $181.45 | $170.22 | $173.53 | +0.47% | 5,315,241 |
| Oct 2, 2023 | $186.88 | $187.12 | $163.89 | $172.71 | -7.68% | 11,221,471 |
| Sep 25, 2023 | $187.89 | $192.21 | $184.17 | $187.07 | -0.73% | 4,515,154 |
| Sep 18, 2023 | $199.75 | $200.34 | $186.09 | $188.45 | -5.42% | 4,360,177 |
| Sep 11, 2023 | $207.64 | $208.02 | $198.20 | $199.24 | -3.52% | 3,697,804 |
| Sep 5, 2023 | $211.87 | $211.89 | $205.43 | $206.50 | -2.76% | 2,439,513 |
| Aug 28, 2023 | $205.89 | $212.82 | $205.51 | $212.36 | +3.45% | 2,573,052 |
| Aug 21, 2023 | $203.46 | $209.41 | $201.21 | $205.27 | +1.08% | 3,043,361 |
| Aug 14, 2023 | $200.21 | $204.29 | $197.31 | $203.07 | +1.45% | 3,230,736 |
| Aug 7, 2023 | $200.32 | $204.80 | $198.90 | $200.17 | -0.05% | 2,882,707 |
| Jul 31, 2023 | $201.40 | $204.36 | $194.00 | $200.28 | -0.10% | 5,510,548 |
| Jul 24, 2023 | $203.00 | $206.43 | $199.55 | $200.48 | -0.50% | 3,639,823 |
| Jul 17, 2023 | $196.35 | $203.48 | $195.46 | $201.49 | +2.73% | 3,064,296 |
| Jul 10, 2023 | $195.32 | $202.49 | $194.63 | $196.13 | +1.31% | 3,861,971 |
| Jul 3, 2023 | $195.87 | $196.21 | $192.00 | $193.60 | -1.45% | 2,440,879 |
| Jun 26, 2023 | $188.06 | $197.02 | $188.04 | $196.45 | +5.27% | 3,588,663 |
| Jun 20, 2023 | $184.61 | $191.84 | $183.59 | $186.61 | +0.35% | 4,550,965 |
| Jun 12, 2023 | $183.19 | $188.61 | $182.15 | $185.95 | +1.71% | 4,708,042 |
| Jun 5, 2023 | $180.08 | $184.73 | $176.50 | $182.83 | +1.53% | 2,836,112 |
| May 30, 2023 | $175.67 | $181.83 | $175.22 | $180.08 | +3.49% | 5,221,280 |
| May 22, 2023 | $172.13 | $176.35 | $165.51 | $174.00 | +1.33% | 4,552,641 |
| May 15, 2023 | $173.50 | $175.07 | $168.10 | $171.71 | -1.23% | 4,067,498 |
| May 8, 2023 | $171.00 | $176.29 | $168.02 | $173.85 | +1.63% | 4,003,861 |
| May 1, 2023 | $169.77 | $171.94 | $160.60 | $171.07 | +0.84% | 4,384,052 |
| Apr 24, 2023 | $166.78 | $170.82 | $163.47 | $169.64 | +2.32% | 3,208,301 |
| Apr 17, 2023 | $166.19 | $168.30 | $164.26 | $165.80 | -0.13% | 2,633,644 |
| Apr 10, 2023 | $158.33 | $166.69 | $158.18 | $166.02 | +4.33% | 3,863,146 |
| Apr 3, 2023 | $166.88 | $167.49 | $157.91 | $159.13 | -4.51% | 3,276,832 |
| Mar 27, 2023 | $162.70 | $167.73 | $160.29 | $166.64 | +3.64% | 3,987,945 |
| Mar 20, 2023 | $155.79 | $163.33 | $154.86 | $160.78 | +3.66% | 4,534,838 |
| Mar 13, 2023 | $155.27 | $161.12 | $151.70 | $155.10 | -1.43% | 5,585,067 |
| Mar 6, 2023 | $162.44 | $164.89 | $155.99 | $157.35 | -3.54% | 4,434,353 |
| Feb 27, 2023 | $162.44 | $164.79 | $157.97 | $163.12 | +1.54% | 4,553,542 |
| Feb 21, 2023 | $153.96 | $168.75 | $147.33 | $160.64 | +3.71% | 6,583,446 |
| Feb 13, 2023 | $151.43 | $158.55 | $150.51 | $154.90 | +2.35% | 3,813,591 |
| Feb 6, 2023 | $151.84 | $154.62 | $150.35 | $151.34 | -0.72% | 4,602,927 |
| Jan 30, 2023 | $149.53 | $154.38 | $148.42 | $152.43 | +1.62% | 3,859,774 |
| Jan 23, 2023 | $147.44 | $153.57 | $145.65 | $150.00 | +2.57% | 3,971,648 |
| Jan 17, 2023 | $148.50 | $150.59 | $142.18 | $146.24 | -1.52% | 4,212,780 |
| Jan 9, 2023 | $139.49 | $149.17 | $138.01 | $148.50 | +6.74% | 4,605,966 |
| Jan 3, 2023 | $142.86 | $143.33 | $134.61 | $139.12 | -2.37% | 3,716,021 |
| Dec 27, 2022 | $144.50 | $145.43 | $140.43 | $142.50 | -1.18% | 1,766,528 |
| Dec 19, 2022 | $143.98 | $145.51 | $140.42 | $144.20 | +0.65% | 4,687,369 |
| Dec 12, 2022 | $148.66 | $155.00 | $141.71 | $143.27 | -3.29% | 7,209,252 |
| Dec 5, 2022 | $151.84 | $152.34 | $147.85 | $148.14 | -3.22% | 3,219,177 |
| Nov 28, 2022 | $148.58 | $154.65 | $142.72 | $153.07 | +3.06% | 4,555,464 |
| Nov 21, 2022 | $147.83 | $151.77 | $145.27 | $148.52 | -0.09% | 2,499,096 |
| Nov 14, 2022 | $144.05 | $150.40 | $141.93 | $148.66 | +2.90% | 4,147,675 |
| Nov 7, 2022 | $147.72 | $149.79 | $142.61 | $144.47 | -1.57% | 5,455,711 |
| Oct 31, 2022 | $140.61 | $149.50 | $136.59 | $146.77 | +3.96% | 6,743,156 |
| Oct 24, 2022 | $134.38 | $144.31 | $133.92 | $141.18 | +5.82% | 4,887,817 |
| Oct 17, 2022 | $126.40 | $135.99 | $125.91 | $133.41 | +8.10% | 3,856,711 |
| Oct 10, 2022 | $128.58 | $132.68 | $123.25 | $123.41 | -3.98% | 4,065,573 |
| Oct 3, 2022 | $129.39 | $136.97 | $127.53 | $128.53 | +0.89% | 3,754,993 |
| Sep 26, 2022 | $128.08 | $131.07 | $124.13 | $127.39 | -1.06% | 5,171,854 |
| Sep 19, 2022 | $135.99 | $142.15 | $126.64 | $128.76 | -6.30% | 6,134,387 |
| Sep 12, 2022 | $147.53 | $148.15 | $134.86 | $137.42 | -6.36% | 8,302,076 |
| Sep 6, 2022 | $140.39 | $148.00 | $138.51 | $146.76 | +4.38% | 3,497,290 |
| Aug 29, 2022 | $143.00 | $146.66 | $137.02 | $140.60 | -2.79% | 4,946,880 |
| Aug 22, 2022 | $139.82 | $149.33 | $138.92 | $144.63 | +1.84% | 3,956,345 |
| Aug 15, 2022 | $142.15 | $146.30 | $140.42 | $142.02 | -1.00% | 3,917,154 |
| Aug 8, 2022 | $137.94 | $143.63 | $135.58 | $143.46 | +4.78% | 4,616,842 |
| Aug 1, 2022 | $138.00 | $140.10 | $131.80 | $136.91 | -1.31% | 7,112,380 |
| Jul 25, 2022 | $131.88 | $146.84 | $128.75 | $138.73 | +4.26% | 8,350,220 |
| Jul 18, 2022 | $128.74 | $136.09 | $126.77 | $133.06 | +3.95% | 3,760,357 |
| Jul 11, 2022 | $130.72 | $132.00 | $120.39 | $128.01 | -2.99% | 4,850,470 |
| Jul 5, 2022 | $124.09 | $133.58 | $121.75 | $131.95 | +4.61% | 4,209,408 |
| Jun 27, 2022 | $126.91 | $129.86 | $117.53 | $126.14 | +0.13% | 6,359,348 |
| Jun 21, 2022 | $116.19 | $126.57 | $115.48 | $125.98 | +10.65% | 6,632,234 |
| Jun 13, 2022 | $125.36 | $128.73 | $112.86 | $113.85 | -10.07% | 9,540,517 |
| Jun 6, 2022 | $134.57 | $138.46 | $124.65 | $126.60 | -1.95% | 7,605,138 |
| May 31, 2022 | $123.87 | $129.44 | $117.69 | $129.12 | +4.54% | 14,893,877 |
| May 23, 2022 | $114.49 | $124.41 | $113.77 | $123.51 | +9.30% | 7,174,691 |
| May 16, 2022 | $112.63 | $116.26 | $109.25 | $113.00 | +0.38% | 7,065,918 |
| May 9, 2022 | $115.50 | $116.67 | $106.33 | $112.57 | -4.27% | 9,301,341 |
| May 2, 2022 | $115.72 | $125.72 | $112.89 | $117.59 | +1.39% | 8,789,797 |
| Apr 25, 2022 | $119.18 | $121.01 | $115.12 | $115.98 | -3.78% | 7,205,786 |
| Apr 18, 2022 | $134.87 | $140.04 | $119.69 | $120.54 | -10.80% | 9,670,125 |
| Apr 11, 2022 | $132.65 | $136.74 | $132.32 | $135.14 | +0.86% | 6,039,328 |
| Apr 4, 2022 | $131.62 | $135.13 | $126.27 | $133.99 | +1.80% | 8,188,585 |
| Mar 28, 2022 | $134.17 | $137.72 | $130.91 | $131.62 | -2.00% | 6,921,669 |
| Mar 21, 2022 | $126.77 | $134.50 | $126.67 | $134.30 | +6.12% | 5,614,834 |
| Mar 14, 2022 | $123.18 | $127.15 | $119.48 | $126.56 | +2.63% | 6,133,053 |
| Mar 7, 2022 | $108.80 | $124.95 | $107.78 | $123.32 | +12.96% | 10,581,902 |
| Feb 28, 2022 | $106.84 | $113.11 | $106.12 | $109.17 | +0.89% | 6,904,768 |
| Feb 22, 2022 | $101.39 | $109.50 | $97.00 | $108.21 | +5.91% | 7,285,870 |
| Feb 14, 2022 | $100.04 | $107.72 | $98.52 | $102.17 | +2.26% | 5,390,458 |
| Feb 7, 2022 | $100.00 | $106.85 | $98.43 | $99.91 | -0.04% | 6,065,749 |
| Jan 31, 2022 | $97.55 | $104.11 | $97.55 | $99.95 | +1.47% | 5,589,757 |
| Jan 24, 2022 | $95.75 | $101.25 | $93.91 | $98.50 | +0.23% | 6,497,129 |
| Jan 18, 2022 | $105.05 | $107.35 | $97.86 | $98.27 | -7.85% | 6,421,373 |
| Jan 10, 2022 | $105.92 | $111.85 | $103.59 | $106.64 | -0.05% | 4,676,006 |
| Jan 3, 2022 | $114.75 | $117.59 | $106.62 | $106.69 | -6.95% | 5,239,624 |
| Dec 27, 2021 | $112.35 | $115.67 | $112.06 | $114.66 | +2.48% | 2,729,313 |
| Dec 20, 2021 | $105.71 | $113.04 | $105.22 | $111.88 | +2.77% | 3,827,295 |
| Dec 13, 2021 | $114.76 | $115.21 | $107.38 | $108.86 | -4.81% | 6,049,340 |
| Dec 6, 2021 | $114.15 | $117.51 | $111.57 | $114.36 | +1.55% | 4,462,668 |
| Nov 29, 2021 | $121.03 | $124.20 | $110.13 | $112.61 | -4.19% | 6,655,836 |
| Nov 22, 2021 | $122.00 | $122.64 | $116.00 | $117.54 | -2.91% | 3,603,701 |
| Nov 15, 2021 | $118.57 | $121.59 | $117.51 | $121.06 | +3.49% | 4,390,342 |
| Nov 8, 2021 | $121.43 | $124.69 | $113.56 | $116.98 | -0.37% | 4,681,224 |
| Nov 1, 2021 | $122.01 | $122.39 | $110.80 | $117.42 | -3.18% | 6,940,032 |
| Oct 25, 2021 | $118.17 | $122.95 | $116.32 | $121.28 | +2.73% | 4,181,986 |
| Oct 18, 2021 | $111.89 | $118.75 | $111.54 | $118.06 | +5.09% | 4,559,533 |
| Oct 11, 2021 | $112.47 | $115.23 | $110.31 | $112.34 | -0.38% | 3,813,508 |
| Oct 4, 2021 | $116.15 | $117.45 | $108.56 | $112.77 | -3.34% | 7,738,003 |
| Sep 27, 2021 | $118.01 | $118.72 | $113.35 | $116.67 | -0.53% | 5,701,247 |
| Sep 20, 2021 | $115.23 | $119.41 | $113.86 | $117.29 | -0.95% | 5,924,300 |
| Sep 13, 2021 | $116.66 | $119.70 | $114.36 | $118.42 | +2.26% | 7,134,983 |
| Sep 7, 2021 | $115.72 | $117.07 | $113.46 | $115.80 | -0.17% | 4,825,573 |
| Aug 30, 2021 | $104.07 | $116.43 | $100.61 | $116.00 | +12.24% | 8,272,259 |
| Aug 23, 2021 | $97.28 | $103.79 | $96.57 | $103.35 | +7.32% | 4,491,397 |
| Aug 16, 2021 | $96.76 | $97.50 | $92.86 | $96.30 | -1.20% | 3,981,772 |
| Aug 9, 2021 | $91.79 | $99.52 | $90.09 | $97.47 | +5.54% | 4,812,078 |
| Aug 2, 2021 | $91.86 | $94.59 | $88.31 | $92.35 | +1.60% | 4,568,751 |
| Jul 26, 2021 | $89.94 | $91.90 | $86.94 | $90.90 | +1.26% | 3,348,503 |
| Jul 19, 2021 | $86.44 | $90.58 | $84.40 | $89.77 | +2.08% | 3,571,682 |
| Jul 12, 2021 | $89.69 | $91.39 | $87.44 | $87.94 | -2.06% | 3,752,617 |
| Jul 6, 2021 | $89.64 | $90.14 | $85.06 | $89.79 | +0.29% | 4,833,560 |
| Jun 28, 2021 | $92.24 | $92.80 | $89.05 | $89.53 | -3.01% | 4,000,738 |
| Jun 21, 2021 | $86.78 | $93.14 | $86.78 | $92.31 | +7.45% | 7,521,976 |
| Jun 14, 2021 | $92.82 | $93.63 | $85.23 | $85.91 | -6.74% | 6,596,673 |
| Jun 7, 2021 | $92.96 | $94.88 | $91.40 | $92.12 | -1.12% | 6,149,714 |
| Jun 1, 2021 | $97.36 | $97.99 | $91.25 | $93.16 | -2.30% | 4,144,424 |
| May 24, 2021 | $93.06 | $96.75 | $92.22 | $95.35 | +2.95% | 4,412,789 |
| May 17, 2021 | $96.89 | $97.64 | $89.86 | $92.62 | -4.93% | 6,925,742 |
| May 10, 2021 | $100.73 | $101.96 | $93.69 | $97.42 | -2.76% | 5,064,195 |
| May 3, 2021 | $97.84 | $101.72 | $95.30 | $100.18 | +3.66% | 5,067,054 |
| Apr 26, 2021 | $98.47 | $98.95 | $96.38 | $96.64 | -1.02% | 3,447,967 |
| Apr 19, 2021 | $96.29 | $97.95 | $92.18 | $97.64 | +2.03% | 4,750,260 |
| Apr 12, 2021 | $93.81 | $96.49 | $92.67 | $95.70 | +2.11% | 5,835,602 |
| Apr 5, 2021 | $90.91 | $94.10 | $90.11 | $93.72 | +5.10% | 6,902,975 |
| Mar 29, 2021 | $86.56 | $90.22 | $84.08 | $89.17 | +2.33% | 5,358,355 |
| Mar 22, 2021 | $85.46 | $87.20 | $80.39 | $87.14 | +1.97% | 6,750,503 |
| Mar 15, 2021 | $88.18 | $88.97 | $83.83 | $85.46 | -3.59% | 5,447,891 |
| Mar 8, 2021 | $84.24 | $88.71 | $82.69 | $88.64 | +6.64% | 5,944,211 |
| Mar 1, 2021 | $85.68 | $87.67 | $78.79 | $83.12 | -0.87% | 8,303,926 |
| Feb 22, 2021 | $77.16 | $86.23 | $74.84 | $83.85 | +8.54% | 7,617,682 |
| Feb 16, 2021 | $78.75 | $79.55 | $73.90 | $77.25 | -0.80% | 2,830,969 |
| Feb 8, 2021 | $76.75 | $78.53 | $76.08 | $77.87 | +2.53% | 3,987,813 |
| Feb 1, 2021 | $71.56 | $76.79 | $70.47 | $75.95 | +7.78% | 5,257,391 |
| Jan 25, 2021 | $77.54 | $77.77 | $69.84 | $70.47 | -9.26% | 4,479,628 |
| Jan 19, 2021 | $77.20 | $79.86 | $76.62 | $77.66 | +1.97% | 4,341,955 |
| Jan 11, 2021 | $75.06 | $77.89 | $74.00 | $76.16 | +0.24% | 4,856,077 |
| Jan 4, 2021 | $70.90 | $77.40 | $67.60 | $75.98 | +5.50% | 9,226,043 |
| Dec 28, 2020 | $71.55 | $72.20 | $69.77 | $72.02 | +1.54% | 2,353,690 |
| Dec 21, 2020 | $67.38 | $71.18 | $66.75 | $70.93 | +3.87% | 3,921,807 |
| Dec 14, 2020 | $72.23 | $72.43 | $67.19 | $68.29 | -5.24% | 12,184,562 |
| Dec 7, 2020 | $70.79 | $73.98 | $70.38 | $72.07 | +1.89% | 5,663,115 |
| Nov 30, 2020 | $69.73 | $71.67 | $67.91 | $70.73 | +1.14% | 6,503,335 |
| Nov 23, 2020 | $67.62 | $70.92 | $67.32 | $69.93 | +4.56% | 3,420,385 |
| Nov 16, 2020 | $70.00 | $70.19 | $66.63 | $66.88 | -2.99% | 6,934,194 |
| Nov 9, 2020 | $68.87 | $70.32 | $64.75 | $68.94 | +5.87% | 7,358,665 |
| Nov 2, 2020 | $63.65 | $68.27 | $61.74 | $65.12 | +4.31% | 10,677,121 |
| Oct 26, 2020 | $61.36 | $64.25 | $58.93 | $62.43 | +0.26% | 7,664,997 |
| Oct 19, 2020 | $62.35 | $64.14 | $60.96 | $62.27 | +0.47% | 6,124,751 |
| Oct 12, 2020 | $60.00 | $62.53 | $59.67 | $61.98 | +4.64% | 7,167,052 |
| Oct 5, 2020 | $55.55 | $59.36 | $55.55 | $59.23 | +7.30% | 6,684,974 |
| Sep 28, 2020 | $52.49 | $55.83 | $51.92 | $55.20 | +6.75% | 6,956,264 |
| Sep 21, 2020 | $50.85 | $52.66 | $48.53 | $51.71 | -0.37% | 6,446,268 |
| Sep 14, 2020 | $52.08 | $53.36 | $51.13 | $51.90 | +0.66% | 6,229,661 |
| Sep 8, 2020 | $51.27 | $52.94 | $50.53 | $51.56 | -0.81% | 3,740,325 |
| Aug 31, 2020 | $51.08 | $53.61 | $50.48 | $51.98 | +1.15% | 5,559,631 |
| Aug 24, 2020 | $49.97 | $51.82 | $49.91 | $51.39 | +3.65% | 4,182,835 |
| Aug 17, 2020 | $49.78 | $51.14 | $48.92 | $49.58 | +0.26% | 6,688,690 |
| Aug 10, 2020 | $46.37 | $50.93 | $46.35 | $49.45 | +6.67% | 7,947,180 |
| Aug 3, 2020 | $40.29 | $47.63 | $40.14 | $46.36 | +15.99% | 7,342,469 |
| Jul 27, 2020 | $40.56 | $41.25 | $39.20 | $39.97 | -1.75% | 4,130,965 |
| Jul 20, 2020 | $40.20 | $41.61 | $40.12 | $40.68 | +0.35% | 4,255,826 |
| Jul 13, 2020 | $37.13 | $41.02 | $36.84 | $40.54 | +10.16% | 4,717,841 |
| Jul 6, 2020 | $39.16 | $39.47 | $35.89 | $36.80 | -5.33% | 6,262,139 |
| Jun 29, 2020 | $39.05 | $39.72 | $38.29 | $38.87 | +0.60% | 4,031,759 |
| Jun 22, 2020 | $38.31 | $40.83 | $37.43 | $38.64 | -0.18% | 6,777,886 |
| Jun 15, 2020 | $35.73 | $40.50 | $35.36 | $38.71 | +4.48% | 7,359,100 |
| Jun 8, 2020 | $42.77 | $43.51 | $35.98 | $37.05 | -12.60% | 6,714,353 |
| Jun 1, 2020 | $36.98 | $42.99 | $36.77 | $42.39 | +14.78% | 10,721,891 |
| May 26, 2020 | $35.39 | $37.99 | $35.06 | $36.93 | +7.82% | 5,317,434 |
| May 18, 2020 | $32.74 | $34.28 | $32.41 | $34.25 | +9.29% | 6,294,917 |
| May 11, 2020 | $33.99 | $34.13 | $28.71 | $31.34 | -8.79% | 8,036,441 |
| May 4, 2020 | $34.50 | $35.78 | $33.03 | $34.36 | -1.74% | 6,522,549 |
| Apr 27, 2020 | $34.06 | $38.15 | $33.85 | $34.97 | +2.91% | 8,468,580 |
| Apr 20, 2020 | $34.00 | $34.69 | $32.41 | $33.98 | -2.66% | 6,833,643 |
| Apr 13, 2020 | $33.43 | $34.97 | $31.65 | $34.91 | +4.05% | 8,100,897 |
| Apr 6, 2020 | $31.68 | $34.97 | $31.68 | $33.55 | +9.78% | 5,739,617 |
| Mar 30, 2020 | $29.86 | $32.26 | $28.73 | $30.56 | +2.41% | 8,082,690 |
| Mar 23, 2020 | $25.08 | $32.33 | $23.77 | $29.84 | +18.74% | 11,299,316 |
| Mar 16, 2020 | $29.12 | $31.19 | $25.04 | $25.13 | -22.56% | 12,630,244 |
| Mar 9, 2020 | $35.29 | $35.41 | $28.95 | $32.45 | -15.14% | 14,336,703 |
| Mar 2, 2020 | $37.73 | $40.29 | $37.10 | $38.24 | +0.29% | 13,689,835 |
| Feb 24, 2020 | $39.03 | $40.09 | $36.88 | $38.13 | -4.72% | 13,675,759 |
| Feb 18, 2020 | $40.26 | $40.65 | $39.06 | $40.02 | -1.19% | 4,511,895 |
| Feb 10, 2020 | $38.75 | $41.13 | $38.69 | $40.50 | +4.14% | 5,581,511 |
| Feb 3, 2020 | $39.39 | $40.58 | $38.35 | $38.89 | -0.66% | 5,678,109 |
| Jan 27, 2020 | $39.58 | $40.44 | $38.99 | $39.15 | -3.02% | 5,071,549 |
| Jan 21, 2020 | $41.06 | $41.56 | $40.19 | $40.37 | -2.16% | 3,581,026 |
| Jan 13, 2020 | $41.10 | $41.40 | $39.94 | $41.26 | +0.46% | 5,176,409 |
| Jan 6, 2020 | $40.57 | $41.52 | $40.30 | $41.07 | +0.51% | 6,503,003 |
| Dec 30, 2019 | $40.73 | $41.19 | $40.52 | $40.86 | +0.10% | 4,062,827 |
| Dec 23, 2019 | $41.38 | $41.69 | $40.70 | $40.82 | -1.09% | 3,894,340 |
| Dec 16, 2019 | $41.36 | $41.54 | $40.43 | $41.27 | +0.51% | 8,744,063 |
| Dec 9, 2019 | $40.46 | $41.70 | $39.39 | $41.06 | +1.38% | 7,625,463 |
| Dec 2, 2019 | $41.65 | $41.88 | $40.04 | $40.50 | -2.74% | 6,492,089 |
| Nov 25, 2019 | $41.92 | $42.42 | $41.45 | $41.64 | -0.55% | 3,174,722 |
| Nov 18, 2019 | $42.22 | $42.45 | $41.38 | $41.87 | -1.30% | 6,038,769 |
| Nov 11, 2019 | $42.57 | $43.05 | $41.82 | $42.42 | -1.19% | 4,513,367 |
| Nov 4, 2019 | $43.45 | $44.09 | $42.67 | $42.93 | -0.35% | 8,214,194 |
| Oct 28, 2019 | $41.70 | $43.17 | $41.44 | $43.08 | +3.96% | 11,489,614 |
| Oct 21, 2019 | $40.48 | $41.54 | $39.96 | $41.44 | +3.03% | 4,993,763 |
| Oct 14, 2019 | $38.71 | $40.33 | $38.36 | $40.22 | +3.61% | 6,344,361 |
| Oct 7, 2019 | $36.94 | $39.55 | $36.56 | $38.82 | +4.64% | 7,435,243 |
| Sep 30, 2019 | $37.63 | $38.18 | $35.56 | $37.10 | -1.77% | 5,520,373 |
| Sep 23, 2019 | $37.50 | $38.36 | $37.22 | $37.77 | +0.48% | 7,180,362 |
| Sep 16, 2019 | $38.22 | $39.00 | $37.26 | $37.59 | -1.36% | 5,041,019 |
| Sep 9, 2019 | $34.50 | $38.81 | $34.39 | $38.11 | +11.37% | 9,404,187 |
| Sep 3, 2019 | $33.47 | $34.86 | $32.74 | $34.22 | +0.94% | 3,711,676 |
| Aug 26, 2019 | $33.75 | $34.14 | $32.21 | $33.90 | +1.47% | 5,815,285 |
| Aug 19, 2019 | $33.66 | $33.98 | $32.94 | $33.41 | +0.72% | 6,191,025 |
| Aug 12, 2019 | $34.04 | $34.39 | $32.11 | $33.17 | -3.32% | 7,107,606 |
| Aug 5, 2019 | $32.88 | $34.75 | $32.14 | $34.31 | +2.39% | 8,984,543 |
| Jul 29, 2019 | $37.82 | $38.25 | $33.23 | $33.51 | -11.35% | 11,917,165 |
| Jul 22, 2019 | $37.90 | $38.50 | $37.28 | $37.80 | -0.11% | 4,365,611 |
| Jul 15, 2019 | $38.22 | $38.36 | $37.72 | $37.84 | -0.89% | 4,026,149 |
| Jul 8, 2019 | $38.42 | $38.73 | $37.03 | $38.18 | -1.04% | 4,188,430 |
| Jul 1, 2019 | $38.76 | $39.24 | $38.24 | $38.58 | +1.02% | 4,153,551 |
| Jun 24, 2019 | $38.73 | $38.86 | $37.54 | $38.19 | -1.22% | 7,180,261 |
| Jun 17, 2019 | $37.97 | $39.60 | $37.45 | $38.66 | +2.33% | 6,041,142 |
| Jun 10, 2019 | $37.51 | $38.05 | $36.88 | $37.78 | +1.29% | 6,581,876 |
| Jun 3, 2019 | $34.89 | $37.48 | $34.73 | $37.30 | +7.31% | 8,898,118 |
| May 28, 2019 | $35.30 | $35.85 | $34.65 | $34.76 | -1.08% | 4,412,828 |
| May 20, 2019 | $34.92 | $35.55 | $34.28 | $35.14 | +0.14% | 6,855,425 |
| May 13, 2019 | $36.66 | $36.74 | $34.97 | $35.09 | -6.30% | 10,084,839 |
| May 6, 2019 | $38.10 | $38.83 | $36.80 | $37.45 | -3.43% | 7,524,199 |
| Apr 29, 2019 | $40.65 | $41.00 | $38.22 | $38.78 | -4.39% | 6,336,848 |
| Apr 22, 2019 | $39.88 | $40.73 | $39.67 | $40.56 | +1.37% | 4,962,689 |
| Apr 15, 2019 | $39.96 | $40.45 | $39.55 | $40.01 | -0.94% | 5,308,416 |
| Apr 8, 2019 | $39.35 | $40.47 | $38.70 | $40.39 | +2.23% | 7,668,746 |
| Apr 1, 2019 | $38.06 | $39.74 | $37.95 | $39.51 | +4.69% | 5,515,710 |
| Mar 25, 2019 | $36.73 | $37.84 | $36.45 | $37.74 | +2.86% | 6,107,280 |
| Mar 18, 2019 | $37.32 | $37.95 | $36.67 | $36.69 | -1.77% | 6,250,538 |
| Mar 11, 2019 | $35.20 | $37.65 | $35.19 | $37.35 | +6.14% | 8,233,501 |
| Mar 4, 2019 | $36.04 | $36.15 | $34.66 | $35.19 | -2.09% | 5,543,566 |
| Feb 25, 2019 | $36.63 | $36.74 | $35.38 | $35.94 | -1.48% | 8,066,637 |
| Feb 19, 2019 | $35.49 | $36.96 | $35.37 | $36.48 | +2.01% | 10,612,964 |
| Feb 11, 2019 | $34.39 | $35.84 | $34.15 | $35.76 | +4.23% | 5,241,813 |
| Feb 4, 2019 | $34.40 | $35.00 | $33.50 | $34.31 | -0.52% | 5,099,356 |
| Jan 28, 2019 | $34.20 | $35.38 | $34.10 | $34.49 | -0.75% | 9,693,061 |
| Jan 22, 2019 | $33.54 | $34.88 | $32.82 | $34.75 | +3.73% | 6,215,127 |
| Jan 14, 2019 | $31.99 | $33.54 | $31.68 | $33.50 | +3.72% | 7,649,946 |
| Jan 7, 2019 | $31.06 | $32.47 | $30.78 | $32.30 | +3.63% | 6,999,884 |
| Dec 31, 2018 | $29.99 | $31.25 | $29.39 | $31.17 | +3.83% | 5,966,491 |
| Dec 24, 2018 | $28.12 | $30.59 | $27.90 | $30.02 | +6.27% | 5,903,604 |
| Dec 17, 2018 | $30.18 | $30.18 | $28.18 | $28.25 | -6.67% | 10,190,006 |
| Dec 10, 2018 | $30.83 | $31.73 | $30.14 | $30.27 | -3.38% | 8,927,995 |
| Dec 3, 2018 | $35.66 | $36.00 | $31.29 | $31.33 | -10.74% | 6,636,971 |
| Nov 26, 2018 | $33.96 | $35.11 | $33.60 | $35.10 | +4.15% | 6,665,055 |
| Nov 19, 2018 | $34.29 | $34.60 | $33.27 | $33.70 | -2.09% | 3,329,753 |
| Nov 12, 2018 | $34.77 | $34.77 | $33.17 | $34.42 | -1.21% | 6,546,414 |
| Nov 5, 2018 | $34.46 | $35.82 | $33.98 | $34.84 | +1.34% | 7,102,816 |
| Oct 29, 2018 | $31.20 | $34.81 | $30.43 | $34.38 | +11.05% | 10,674,994 |
| Oct 22, 2018 | $32.31 | $32.41 | $30.26 | $30.96 | -3.52% | 5,782,990 |
| Oct 15, 2018 | $31.31 | $32.79 | $31.30 | $32.09 | +2.39% | 5,802,173 |
| Oct 8, 2018 | $32.24 | $32.66 | $31.02 | $31.34 | -3.30% | 7,402,253 |
| Oct 1, 2018 | $33.57 | $34.00 | $32.35 | $32.41 | -2.91% | 6,545,165 |
| Sep 24, 2018 | $34.38 | $34.53 | $32.71 | $33.38 | -3.19% | 6,366,745 |
| Sep 17, 2018 | $34.61 | $35.03 | $34.18 | $34.48 | -0.23% | 7,105,408 |
| Sep 10, 2018 | $34.13 | $35.43 | $33.92 | $34.56 | +1.89% | 4,918,291 |
| Sep 4, 2018 | $34.75 | $34.79 | $33.57 | $33.92 | -1.94% | 4,317,198 |
| Aug 27, 2018 | $33.83 | $34.85 | $33.83 | $34.59 | +2.43% | 5,822,393 |
| Aug 20, 2018 | $34.00 | $34.60 | $33.61 | $33.77 | -1.08% | 4,774,532 |
| Aug 13, 2018 | $34.39 | $34.39 | $32.80 | $34.14 | -0.90% | 9,277,161 |
| Aug 6, 2018 | $35.25 | $35.60 | $34.10 | $34.45 | -1.35% | 8,676,969 |
| Jul 30, 2018 | $33.86 | $35.59 | $33.09 | $34.92 | +3.62% | 10,738,393 |
| Jul 23, 2018 | $33.07 | $34.11 | $32.61 | $33.70 | +1.23% | 6,506,616 |
| Jul 16, 2018 | $33.66 | $33.92 | $32.78 | $33.29 | -1.16% | 4,494,694 |
| Jul 9, 2018 | $33.94 | $34.35 | $33.30 | $33.68 | -0.47% | 6,898,238 |
| Jul 2, 2018 | $33.07 | $34.14 | $32.91 | $33.84 | +1.32% | 4,044,973 |
| Jun 25, 2018 | $33.99 | $34.17 | $32.83 | $33.40 | -2.28% | 6,887,967 |
| Jun 18, 2018 | $35.40 | $35.88 | $34.08 | $34.18 | -3.99% | 8,037,594 |
| Jun 11, 2018 | $37.08 | $37.12 | $35.30 | $35.60 | -4.07% | 5,433,851 |
| Jun 4, 2018 | $36.24 | $37.44 | $36.08 | $37.11 | +3.03% | 5,451,886 |
| May 29, 2018 | $35.38 | $36.56 | $35.23 | $36.02 | +1.21% | 5,204,387 |
| May 21, 2018 | $36.84 | $37.03 | $35.14 | $35.59 | -2.81% | 4,534,819 |
| May 14, 2018 | $36.42 | $37.06 | $36.14 | $36.62 | +0.66% | 4,919,663 |
| May 7, 2018 | $35.13 | $36.55 | $34.84 | $36.38 | +4.09% | 6,221,831 |
| Apr 30, 2018 | $33.05 | $35.10 | $32.19 | $34.95 | +6.17% | 9,971,075 |
| Apr 23, 2018 | $33.81 | $33.85 | $32.37 | $32.92 | -2.63% | 7,177,073 |
| Apr 16, 2018 | $34.40 | $35.06 | $33.70 | $33.81 | -1.00% | 5,885,454 |
| Apr 9, 2018 | $33.95 | $34.58 | $33.42 | $34.15 | +1.28% | 3,947,614 |
| Apr 2, 2018 | $34.24 | $34.95 | $33.01 | $33.72 | -1.83% | 5,635,234 |
| Mar 26, 2018 | $33.78 | $34.61 | $33.22 | $34.35 | +3.43% | 6,816,027 |
| Mar 19, 2018 | $35.25 | $36.27 | $33.13 | $33.21 | -6.08% | 7,115,469 |
| Mar 12, 2018 | $35.99 | $36.38 | $34.81 | $35.36 | -1.75% | 9,225,971 |
| Mar 5, 2018 | $34.01 | $36.07 | $33.95 | $35.99 | +5.11% | 7,683,376 |
| Feb 26, 2018 | $35.65 | $36.10 | $33.34 | $34.24 | -4.01% | 9,724,953 |
| Feb 20, 2018 | $34.91 | $37.22 | $34.76 | $35.67 | +1.71% | 8,536,206 |
| Feb 12, 2018 | $33.73 | $35.45 | $33.30 | $35.07 | +4.59% | 5,919,759 |
| Feb 5, 2018 | $35.77 | $36.25 | $32.70 | $33.53 | -7.09% | 11,078,959 |
| Jan 29, 2018 | $39.11 | $39.59 | $36.07 | $36.09 | -7.79% | 7,470,096 |
| Jan 22, 2018 | $38.90 | $39.31 | $38.36 | $39.14 | +0.38% | 6,849,254 |
| Jan 16, 2018 | $39.69 | $39.79 | $38.33 | $38.99 | -1.14% | 4,454,781 |
| Jan 8, 2018 | $39.57 | $39.72 | $38.06 | $39.44 | -0.18% | 7,431,264 |
| Jan 2, 2018 | $39.29 | $40.11 | $38.95 | $39.51 | +1.02% | 4,495,652 |
| Dec 26, 2017 | $39.38 | $39.71 | $39.10 | $39.11 | -0.76% | 2,215,369 |
| Dec 18, 2017 | $37.85 | $39.70 | $37.64 | $39.41 | +4.48% | 6,303,924 |
| Dec 11, 2017 | $39.31 | $39.67 | $37.19 | $37.72 | -4.26% | 9,087,416 |
| Dec 4, 2017 | $37.89 | $39.42 | $37.89 | $39.40 | +5.38% | 8,255,519 |
| Nov 27, 2017 | $36.16 | $38.20 | $36.02 | $37.39 | +3.49% | 7,278,535 |
| Nov 20, 2017 | $36.05 | $37.14 | $35.96 | $36.13 | +0.33% | 3,689,498 |
| Nov 13, 2017 | $35.66 | $36.79 | $35.30 | $36.01 | +0.47% | 8,484,710 |
| Nov 6, 2017 | $35.71 | $36.60 | $35.38 | $35.84 | +0.50% | 6,675,848 |
| Oct 30, 2017 | $37.86 | $38.18 | $35.51 | $35.66 | -6.11% | 9,107,549 |
| Oct 23, 2017 | $37.48 | $38.23 | $37.16 | $37.98 | +1.42% | 4,576,306 |
| Oct 16, 2017 | $37.69 | $38.35 | $36.88 | $37.45 | +0.43% | 5,193,106 |
| Oct 9, 2017 | $37.58 | $37.79 | $37.15 | $37.29 | -0.67% | 4,836,702 |
| Oct 2, 2017 | $37.21 | $37.67 | $37.04 | $37.54 | +0.45% | 5,128,874 |
| Sep 25, 2017 | $37.11 | $37.75 | $37.03 | $37.37 | +0.67% | 4,315,607 |
| Sep 18, 2017 | $36.38 | $37.37 | $36.27 | $37.12 | +2.26% | 4,429,452 |
| Sep 11, 2017 | $36.38 | $36.91 | $36.00 | $36.30 | +0.47% | 9,968,364 |
| Sep 5, 2017 | $35.96 | $36.32 | $35.34 | $36.13 | +0.31% | 6,130,251 |
| Aug 28, 2017 | $34.90 | $36.26 | $34.08 | $36.02 | +4.07% | 7,277,832 |
| Aug 21, 2017 | $34.07 | $34.88 | $33.60 | $34.61 | +1.67% | 5,705,101 |
| Aug 14, 2017 | $35.82 | $35.99 | $33.80 | $34.04 | -4.41% | 7,443,507 |
| Aug 7, 2017 | $36.50 | $37.04 | $35.27 | $35.61 | -2.44% | 9,784,559 |
| Jul 31, 2017 | $33.88 | $37.36 | $33.69 | $36.50 | +8.70% | 13,930,649 |
| Jul 24, 2017 | $33.14 | $34.59 | $32.38 | $33.58 | +1.60% | 8,174,240 |
| Jul 17, 2017 | $34.21 | $34.27 | $32.71 | $33.05 | -3.45% | 8,491,834 |
| Jul 10, 2017 | $32.91 | $35.00 | $32.73 | $34.23 | +3.57% | 8,561,164 |
| Jul 3, 2017 | $33.08 | $33.28 | $32.36 | $33.05 | +0.39% | 5,869,674 |
| Jun 26, 2017 | $31.66 | $33.19 | $31.62 | $32.92 | +4.11% | 7,739,315 |
| Jun 19, 2017 | $32.16 | $32.44 | $31.08 | $31.62 | -1.37% | 6,787,694 |
| Jun 12, 2017 | $32.74 | $33.41 | $31.77 | $32.06 | -1.99% | 6,856,118 |
| Jun 5, 2017 | $31.66 | $32.82 | $30.69 | $32.71 | +3.51% | 8,819,947 |
| May 30, 2017 | $30.89 | $31.77 | $30.23 | $31.60 | +1.71% | 7,588,694 |
| May 22, 2017 | $31.63 | $31.84 | $30.76 | $31.07 | -1.18% | 6,691,371 |
| May 15, 2017 | $32.70 | $32.82 | $30.68 | $31.44 | -3.23% | 7,747,656 |
| May 8, 2017 | $34.49 | $34.90 | $32.37 | $32.49 | -5.85% | 10,827,155 |
| May 1, 2017 | $35.61 | $36.66 | $34.19 | $34.51 | -2.62% | 11,493,218 |
| Apr 24, 2017 | $35.69 | $36.56 | $35.42 | $35.44 | +1.23% | 6,916,654 |
| Apr 17, 2017 | $34.25 | $35.49 | $34.14 | $35.01 | +2.49% | 6,787,314 |
| Apr 10, 2017 | $35.83 | $36.40 | $34.15 | $34.16 | -4.58% | 6,197,655 |
| Apr 3, 2017 | $37.28 | $37.49 | $35.26 | $35.80 | -3.53% | 9,349,561 |
| Mar 27, 2017 | $35.58 | $37.47 | $35.07 | $37.11 | +2.71% | 7,570,697 |
| Mar 20, 2017 | $37.16 | $37.28 | $35.67 | $36.13 | -3.03% | 7,779,002 |
| Mar 13, 2017 | $37.37 | $38.00 | $36.63 | $37.26 | -0.13% | 6,198,956 |
| Mar 6, 2017 | $37.66 | $38.16 | $36.50 | $37.31 | -1.92% | 8,040,660 |
| Feb 27, 2017 | $37.77 | $38.56 | $37.11 | $38.04 | +0.74% | 9,140,732 |
| Feb 21, 2017 | $36.69 | $38.82 | $36.04 | $37.76 | +1.40% | 8,483,398 |
| Feb 13, 2017 | $37.25 | $37.74 | $36.54 | $37.24 | +0.76% | 7,243,634 |
| Feb 6, 2017 | $36.60 | $37.61 | $35.90 | $36.96 | +0.98% | 7,204,013 |
| Jan 30, 2017 | $36.51 | $36.73 | $35.30 | $36.60 | -0.27% | 8,651,648 |
| Jan 23, 2017 | $34.66 | $38.08 | $34.15 | $36.70 | +5.89% | 12,208,334 |
| Jan 17, 2017 | $34.81 | $34.96 | $33.66 | $34.66 | -0.66% | 7,177,618 |
| Jan 9, 2017 | $34.82 | $35.03 | $34.12 | $34.89 | -0.03% | 5,454,509 |
| Jan 3, 2017 | $35.16 | $35.61 | $34.65 | $34.90 | +0.14% | 4,986,369 |
| Dec 27, 2016 | $34.94 | $35.26 | $34.33 | $34.85 | +0.11% | 4,286,899 |
| Dec 19, 2016 | $35.55 | $35.80 | $34.60 | $34.81 | -2.11% | 6,170,169 |
| Dec 12, 2016 | $36.69 | $36.85 | $34.76 | $35.56 | -0.06% | 14,394,025 |
| Dec 5, 2016 | $34.08 | $35.85 | $33.55 | $35.58 | +5.27% | 11,271,270 |
| Nov 28, 2016 | $32.77 | $34.65 | $32.03 | $33.80 | +2.80% | 13,146,698 |
| Nov 21, 2016 | $32.02 | $32.90 | $31.84 | $32.88 | +3.01% | 6,165,069 |
| Nov 14, 2016 | $31.58 | $33.13 | $31.33 | $31.92 | – | 15,318,651 |
Seasonality
PWR 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 | 0.9% | 5.0% | 2.0% | 6.0% | 1.2% | 3.1% | 2.3% | 3.3% | 3.0% | 3.7% | 5.7% | -1.6% |
| Months up | 4 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 12.5% | 18.6% | -2.5% | 32.6% | -2.2% | 1.2% | -7.3% | -9.0% | 5.8% | -3.4% | ||
| 2025 | -2.6% | -15.6% | -2.1% | 15.2% | 17.0% | 10.4% | 7.4% | -6.9% | 9.6% | 8.4% | 3.5% | -9.2% |
| 2024 | -10.1% | 24.5% | 7.6% | -0.4% | 6.7% | -7.9% | 4.5% | 3.7% | 8.4% | 1.2% | 14.2% | -8.3% |
| 2023 | 6.8% | 6.1% | 3.2% | 1.9% | 4.7% | 10.7% | 2.6% | 4.1% | -10.8% | -10.7% | 12.7% | 14.6% |
| 2022 | -10.4% | 6.1% | 20.8% | -11.8% | 2.6% | 5.4% | 10.7% | 1.9% | -9.8% | 11.5% | 5.5% | -4.9% |
| 2021 | -2.2% | 19.0% | 4.9% | 9.9% | -1.3% | -5.0% | 0.4% | 12.3% | 11.5% | 6.6% | -6.2% | 0.8% |
| 2020 | -3.8% | -2.6% | -16.8% | 14.8% | 1.6% | 6.4% | 1.9% | 28.2% | 3.2% | 18.1% | 9.5% | 5.5% |
| 2019 | 17.4% | 0.8% | 5.9% | 7.7% | -14.4% | 10.0% | -2.0% | -9.4% | 11.6% | 11.2% | -1.0% | -2.1% |
| 2018 | -1.6% | -10.5% | -0.3% | -5.4% | 10.8% | -7.2% | 2.0% | 1.5% | -3.5% | -6.5% | 12.5% | -14.1% |
| 2017 | 3.0% | 4.0% | -0.6% | -4.5% | -13.5% | 7.4% | 2.5% | 6.5% | 4.0% | 1.0% | 0.5% | 3.2% |