Skip to content

US · AJG

Arthur J. Gallagher & Co.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector
Financial Services · Insurance - Brokers
Headquarters
Rolling Meadows, IL 60008-4050
Website
ajg.com

Price · as of 2026-09-04

$262.69

Market cap 64.49B

Price history

Weekly OHLC price history for AJG, USD per share
WeekOpenHighLowCloseVolume
Sep 25, 2006 – Sep 29, 2006$15.26$15.32$15.07$15.080
Oct 2, 2006 – Oct 6, 2006$15.14$15.35$15.01$15.300
Oct 9, 2006 – Oct 13, 2006$15.27$15.48$15.20$15.320
Oct 16, 2006 – Oct 20, 2006$15.36$15.42$14.96$15.010
Oct 23, 2006 – Oct 27, 2006$14.98$15.85$14.95$15.690
Oct 30, 2006 – Nov 3, 2006$15.66$15.87$15.57$15.830
Nov 6, 2006 – Nov 10, 2006$15.83$16.14$15.83$15.940
Nov 13, 2006 – Nov 17, 2006$15.94$16.37$15.88$16.330
Nov 20, 2006 – Nov 24, 2006$16.36$16.82$16.36$16.810
Nov 27, 2006 – Dec 1, 2006$16.76$16.76$16.15$16.490
Dec 4, 2006 – Dec 8, 2006$16.52$17.14$16.52$17.020
Dec 11, 2006 – Dec 15, 2006$16.97$17.20$16.90$17.070
Dec 18, 2006 – Dec 22, 2006$17.04$17.08$16.79$16.970
Dec 25, 2006 – Dec 29, 2006$16.92$17.19$16.87$16.880
Jan 1, 2007 – Jan 5, 2007$16.91$17.22$16.52$16.630
Jan 8, 2007 – Jan 12, 2007$16.66$16.67$16.17$16.470
Jan 15, 2007 – Jan 19, 2007$16.48$16.56$16.27$16.450
Jan 22, 2007 – Jan 26, 2007$16.45$16.53$16.22$16.480
Jan 29, 2007 – Feb 2, 2007$16.54$16.73$16.08$16.310
Feb 5, 2007 – Feb 9, 2007$16.33$16.86$16.33$16.750
Feb 12, 2007 – Feb 16, 2007$16.63$16.73$16.25$16.690
Feb 19, 2007 – Feb 23, 2007$16.68$16.76$16.35$16.440
Feb 26, 2007 – Mar 2, 2007$16.50$16.64$14.86$16.200
Mar 5, 2007 – Mar 9, 2007$16.09$16.30$16.02$16.200
Mar 12, 2007 – Mar 16, 2007$16.19$16.21$15.75$15.930
Mar 19, 2007 – Mar 23, 2007$15.97$16.55$15.82$16.320
Mar 26, 2007 – Mar 30, 2007$16.35$16.57$16.17$16.360
Apr 2, 2007 – Apr 5, 2007$16.37$16.40$16.17$16.300
Apr 9, 2007 – Apr 13, 2007$16.18$16.50$16.17$16.440
Apr 16, 2007 – Apr 20, 2007$16.48$17.01$16.48$16.980
Apr 23, 2007 – Apr 27, 2007$16.98$17.04$15.71$16.180
Apr 30, 2007 – May 4, 2007$16.16$16.76$15.94$16.670
May 7, 2007 – May 11, 2007$16.70$16.78$16.39$16.490
May 14, 2007 – May 18, 2007$16.50$16.67$16.45$16.530
May 21, 2007 – May 25, 2007$16.49$16.92$16.47$16.790
May 28, 2007 – Jun 1, 2007$16.78$17.03$16.73$16.920
Jun 4, 2007 – Jun 8, 2007$16.85$17.03$16.42$16.650
Jun 11, 2007 – Jun 15, 2007$16.62$16.96$16.48$16.860
Jun 18, 2007 – Jun 22, 2007$16.91$16.95$16.56$16.600
Jun 25, 2007 – Jun 29, 2007$16.61$16.73$16.15$16.280
Jul 2, 2007 – Jul 6, 2007$16.35$16.53$16.28$16.520
Jul 9, 2007 – Jul 13, 2007$16.51$16.51$15.90$16.360
Jul 16, 2007 – Jul 20, 2007$16.31$16.44$15.75$15.870
Jul 23, 2007 – Jul 27, 2007$15.91$16.93$15.57$15.920
Jul 30, 2007 – Aug 3, 2007$15.94$17.12$15.83$16.550
Aug 6, 2007 – Aug 10, 2007$16.58$18.59$16.40$17.080
Aug 13, 2007 – Aug 17, 2007$17.11$17.94$16.66$17.330
Aug 20, 2007 – Aug 24, 2007$17.42$18.30$17.26$17.600
Aug 27, 2007 – Aug 31, 2007$17.60$17.75$16.72$17.240
Sep 3, 2007 – Sep 7, 2007$17.29$17.73$17.09$17.320
Sep 10, 2007 – Sep 14, 2007$17.43$17.50$17.12$17.480
Sep 17, 2007 – Sep 21, 2007$17.41$17.51$17.03$17.140
Sep 24, 2007 – Sep 28, 2007$17.08$17.48$16.99$17.090
Oct 1, 2007 – Oct 5, 2007$17.11$17.38$16.77$17.230
Oct 8, 2007 – Oct 12, 2007$17.17$17.29$16.87$17.200
Oct 15, 2007 – Oct 19, 2007$17.17$17.20$16.15$16.190
Oct 22, 2007 – Oct 26, 2007$16.00$16.43$14.54$15.600
Oct 29, 2007 – Nov 2, 2007$15.62$15.99$15.38$15.590
Nov 5, 2007 – Nov 9, 2007$15.36$15.78$14.38$15.330
Nov 12, 2007 – Nov 16, 2007$15.35$16.07$15.30$15.620
Nov 19, 2007 – Nov 23, 2007$15.47$15.63$15.07$15.470
Nov 26, 2007 – Nov 30, 2007$15.44$15.65$15.05$15.500
Dec 3, 2007 – Dec 7, 2007$15.40$15.90$15.35$15.800
Dec 10, 2007 – Dec 14, 2007$15.85$15.93$15.04$15.270
Dec 17, 2007 – Dec 21, 2007$15.17$15.23$14.64$14.970
Dec 24, 2007 – Dec 28, 2007$14.86$15.31$14.46$14.480
Dec 31, 2007 – Jan 4, 2008$14.43$14.55$13.77$13.870
Jan 7, 2008 – Jan 11, 2008$13.91$14.90$13.78$14.120
Jan 14, 2008 – Jan 18, 2008$14.24$14.83$13.71$13.900
Jan 21, 2008 – Jan 25, 2008$13.38$15.34$13.38$14.610
Jan 28, 2008 – Feb 1, 2008$14.53$15.67$14.53$15.500
Feb 4, 2008 – Feb 8, 2008$15.51$15.51$14.48$14.780
Feb 11, 2008 – Feb 15, 2008$14.82$14.82$13.87$14.260
Feb 18, 2008 – Feb 22, 2008$14.35$14.48$13.98$14.330
Feb 25, 2008 – Feb 29, 2008$14.40$14.88$14.04$14.090
Mar 3, 2008 – Mar 7, 2008$14.11$14.33$13.98$14.200
Mar 10, 2008 – Mar 14, 2008$14.17$14.87$14.10$14.320
Mar 17, 2008 – Mar 20, 2008$14.03$14.89$13.89$14.800
Mar 24, 2008 – Mar 28, 2008$14.85$14.91$14.16$14.210
Mar 31, 2008 – Apr 4, 2008$14.25$15.17$14.16$15.060
Apr 7, 2008 – Apr 11, 2008$15.19$15.23$14.82$14.870
Apr 14, 2008 – Apr 18, 2008$14.82$14.95$14.20$14.730
Apr 21, 2008 – Apr 25, 2008$14.55$14.89$14.26$14.840
Apr 28, 2008 – May 2, 2008$14.90$15.46$14.77$15.390
May 5, 2008 – May 9, 2008$15.37$15.61$15.06$15.450
May 12, 2008 – May 16, 2008$15.49$16.09$15.49$15.800
May 19, 2008 – May 23, 2008$15.82$15.97$15.02$15.110
May 26, 2008 – May 30, 2008$15.17$15.47$15.12$15.450
Jun 2, 2008 – Jun 6, 2008$15.45$15.49$15.07$15.130
Jun 9, 2008 – Jun 13, 2008$15.27$15.89$15.22$15.860
Jun 16, 2008 – Jun 20, 2008$15.78$15.89$15.21$15.220
Jun 23, 2008 – Jun 27, 2008$15.32$15.69$14.99$15.060
Jun 30, 2008 – Jul 3, 2008$15.06$15.12$14.62$14.950
Jul 7, 2008 – Jul 11, 2008$15.00$16.04$14.70$15.480
Jul 14, 2008 – Jul 18, 2008$15.53$15.77$14.76$15.610
Jul 21, 2008 – Jul 25, 2008$15.68$15.98$15.17$15.420
Jul 28, 2008 – Aug 1, 2008$15.45$15.84$14.95$15.360
Aug 4, 2008 – Aug 8, 2008$15.23$15.92$15.02$15.840
Aug 11, 2008 – Aug 15, 2008$15.85$16.32$15.59$16.000
Aug 18, 2008 – Aug 22, 2008$16.00$16.12$15.63$16.020
Aug 25, 2008 – Aug 29, 2008$16.00$16.40$15.48$16.220
Sep 1, 2008 – Sep 5, 2008$16.42$16.71$16.13$16.450
Sep 8, 2008 – Sep 12, 2008$16.78$16.92$16.08$16.580
Sep 15, 2008 – Sep 19, 2008$15.97$18.38$15.65$17.490
Sep 22, 2008 – Sep 26, 2008$17.31$17.46$16.39$16.730
Sep 29, 2008 – Oct 3, 2008$16.51$16.77$15.38$15.640
Oct 6, 2008 – Oct 10, 2008$15.37$17.18$13.42$17.180
Oct 13, 2008 – Oct 17, 2008$16.87$17.49$14.22$14.830
Oct 20, 2008 – Oct 24, 2008$14.81$15.33$13.26$13.990
Oct 27, 2008 – Oct 31, 2008$13.84$15.30$13.46$15.100
Nov 3, 2008 – Nov 7, 2008$15.87$15.87$14.14$14.650
Nov 10, 2008 – Nov 14, 2008$14.82$15.51$13.92$14.820
Nov 17, 2008 – Nov 21, 2008$14.76$15.55$13.26$14.060
Nov 24, 2008 – Nov 28, 2008$14.29$15.38$13.87$15.380
Dec 1, 2008 – Dec 5, 2008$14.98$15.42$14.30$15.300
Dec 8, 2008 – Dec 12, 2008$15.51$15.51$14.04$14.490
Dec 15, 2008 – Dec 19, 2008$14.52$15.88$14.20$15.520
Dec 22, 2008 – Dec 26, 2008$15.47$15.67$15.05$15.650
Dec 29, 2008 – Jan 2, 2009$15.81$16.33$15.40$16.190
Jan 5, 2009 – Jan 9, 2009$16.09$16.34$15.79$15.900
Jan 12, 2009 – Jan 16, 2009$15.40$15.75$14.62$15.290
Jan 19, 2009 – Jan 23, 2009$15.06$15.87$14.46$14.980
Jan 26, 2009 – Jan 30, 2009$15.03$15.36$14.69$14.800
Feb 2, 2009 – Feb 6, 2009$14.63$15.17$11.06$11.270
Feb 9, 2009 – Feb 13, 2009$11.30$11.87$10.67$11.010
Feb 16, 2009 – Feb 20, 2009$10.75$11.19$10.22$10.450
Feb 23, 2009 – Feb 27, 2009$10.53$10.65$9.74$9.970
Mar 2, 2009 – Mar 6, 2009$9.76$9.89$9.31$9.850
Mar 9, 2009 – Mar 13, 2009$9.96$10.48$9.46$10.440
Mar 16, 2009 – Mar 20, 2009$10.32$11.05$10.03$10.700
Mar 23, 2009 – Mar 27, 2009$10.87$11.51$10.64$11.030
Mar 30, 2009 – Apr 3, 2009$10.86$11.20$10.51$11.190
Apr 6, 2009 – Apr 9, 2009$11.11$11.57$10.85$11.560
Apr 13, 2009 – Apr 17, 2009$11.43$12.11$11.23$12.010
Apr 20, 2009 – Apr 24, 2009$11.82$12.12$10.78$11.750
Apr 27, 2009 – May 1, 2009$11.69$14.86$11.69$13.670
May 4, 2009 – May 8, 2009$13.52$14.11$13.45$14.110
May 11, 2009 – May 15, 2009$13.70$14.03$13.12$13.320
May 18, 2009 – May 22, 2009$13.32$13.57$12.92$13.110
May 25, 2009 – May 29, 2009$13.15$13.39$12.82$13.390
Jun 1, 2009 – Jun 5, 2009$13.42$13.94$13.13$13.700
Jun 8, 2009 – Jun 12, 2009$13.59$13.96$13.26$13.550
Jun 15, 2009 – Jun 19, 2009$13.48$14.01$13.46$13.870
Jun 22, 2009 – Jun 26, 2009$13.85$14.13$13.69$13.810
Jun 29, 2009 – Jul 2, 2009$13.94$14.01$13.57$13.570
Jul 6, 2009 – Jul 10, 2009$13.59$13.75$13.10$13.300
Jul 13, 2009 – Jul 17, 2009$13.38$14.21$13.33$14.130
Jul 20, 2009 – Jul 24, 2009$14.11$14.50$13.95$14.420
Jul 27, 2009 – Jul 31, 2009$14.42$15.22$14.26$14.860
Aug 3, 2009 – Aug 7, 2009$15.05$15.35$14.81$15.180
Aug 10, 2009 – Aug 14, 2009$15.14$15.87$15.04$15.780
Aug 17, 2009 – Aug 21, 2009$15.62$15.69$14.99$15.520
Aug 24, 2009 – Aug 28, 2009$15.58$15.70$15.21$15.310
Aug 31, 2009 – Sep 4, 2009$15.15$15.51$14.89$15.330
Sep 7, 2009 – Sep 11, 2009$15.42$15.64$15.15$15.480
Sep 14, 2009 – Sep 18, 2009$15.46$16.03$15.34$15.610
Sep 21, 2009 – Sep 25, 2009$15.52$16.22$15.38$16.120
Sep 28, 2009 – Oct 2, 2009$16.25$16.43$15.52$15.590
Oct 5, 2009 – Oct 9, 2009$15.67$16.18$15.49$16.150
Oct 12, 2009 – Oct 16, 2009$16.14$16.20$15.82$16.040
Oct 19, 2009 – Oct 23, 2009$16.05$16.17$15.68$15.970
Oct 26, 2009 – Oct 30, 2009$16.02$16.18$14.56$14.660
Nov 2, 2009 – Nov 6, 2009$14.74$15.06$14.46$15.030
Nov 9, 2009 – Nov 13, 2009$15.06$15.42$15.02$15.100
Nov 16, 2009 – Nov 20, 2009$15.16$15.37$14.65$14.760
Nov 23, 2009 – Nov 27, 2009$14.91$15.05$14.54$14.610
Nov 30, 2009 – Dec 4, 2009$14.56$14.94$14.42$14.860
Dec 7, 2009 – Dec 11, 2009$14.88$14.89$14.53$14.590
Dec 14, 2009 – Dec 18, 2009$14.61$14.91$14.38$14.490
Dec 21, 2009 – Dec 24, 2009$14.52$14.90$14.46$14.810
Dec 28, 2009 – Dec 31, 2009$14.87$15.40$14.78$15.010
Jan 4, 2010 – Jan 8, 2010$15.07$15.21$14.60$14.760
Jan 11, 2010 – Jan 15, 2010$14.76$14.91$14.66$14.670
Jan 18, 2010 – Jan 22, 2010$14.69$15.16$14.60$15.140
Jan 25, 2010 – Jan 29, 2010$15.22$15.57$14.85$15.040
Feb 1, 2010 – Feb 5, 2010$15.08$16.08$15.02$15.400
Feb 8, 2010 – Feb 12, 2010$15.50$15.50$15.12$15.320
Feb 15, 2010 – Feb 19, 2010$15.36$15.70$15.17$15.700
Feb 22, 2010 – Feb 26, 2010$15.73$15.93$15.61$15.820
Mar 1, 2010 – Mar 5, 2010$15.85$16.34$15.81$16.290
Mar 8, 2010 – Mar 12, 2010$16.28$16.81$16.13$16.810
Mar 15, 2010 – Mar 19, 2010$16.83$17.23$16.65$17.060
Mar 22, 2010 – Mar 26, 2010$17.00$17.00$16.50$16.730
Mar 29, 2010 – Apr 1, 2010$16.89$16.96$16.43$16.540
Apr 5, 2010 – Apr 9, 2010$16.54$16.76$16.40$16.620
Apr 12, 2010 – Apr 16, 2010$16.57$17.24$16.41$17.130
Apr 19, 2010 – Apr 23, 2010$17.05$18.23$16.93$17.900
Apr 26, 2010 – Apr 30, 2010$17.92$18.09$17.36$17.740
May 3, 2010 – May 7, 2010$17.82$17.97$15.28$16.400
May 10, 2010 – May 14, 2010$17.04$17.28$16.61$16.970
May 17, 2010 – May 21, 2010$16.98$17.12$16.16$16.650
May 24, 2010 – May 28, 2010$16.56$16.83$15.98$16.670
May 31, 2010 – Jun 4, 2010$16.63$17.33$16.40$16.560
Jun 7, 2010 – Jun 11, 2010$16.63$16.95$16.18$16.940
Jun 14, 2010 – Jun 18, 2010$17.08$17.42$16.97$17.330
Jun 21, 2010 – Jun 25, 2010$17.51$17.59$17.13$17.490
Jun 28, 2010 – Jul 2, 2010$17.61$17.61$16.38$16.640
Jul 5, 2010 – Jul 9, 2010$16.83$17.34$16.49$17.320
Jul 12, 2010 – Jul 16, 2010$17.24$17.77$17.07$17.280
Jul 19, 2010 – Jul 23, 2010$17.36$17.66$17.00$17.660
Jul 26, 2010 – Jul 30, 2010$17.71$18.08$16.96$17.380
Aug 2, 2010 – Aug 6, 2010$17.61$17.62$17.02$17.400
Aug 9, 2010 – Aug 13, 2010$17.51$17.67$16.75$16.870
Aug 16, 2010 – Aug 20, 2010$16.85$17.25$16.75$16.930
Aug 23, 2010 – Aug 27, 2010$16.94$17.31$16.61$17.310
Aug 30, 2010 – Sep 3, 2010$17.23$17.77$16.84$17.630
Sep 6, 2010 – Sep 10, 2010$17.59$17.65$17.30$17.510
Sep 13, 2010 – Sep 17, 2010$17.64$17.97$17.59$17.840
Sep 20, 2010 – Sep 24, 2010$17.94$18.28$17.65$18.270
Sep 27, 2010 – Oct 1, 2010$18.22$18.45$17.92$18.100
Oct 4, 2010 – Oct 8, 2010$18.06$18.34$17.90$18.100
Oct 11, 2010 – Oct 15, 2010$18.08$18.77$18.08$18.360
Oct 18, 2010 – Oct 22, 2010$18.42$19.06$18.39$18.950
Oct 25, 2010 – Oct 29, 2010$19.01$20.00$18.81$19.490
Nov 1, 2010 – Nov 5, 2010$19.44$20.07$19.40$19.950
Nov 8, 2010 – Nov 12, 2010$19.85$19.90$19.34$19.350
Nov 15, 2010 – Nov 19, 2010$19.38$19.64$19.14$19.560
Nov 22, 2010 – Nov 26, 2010$19.48$19.67$19.36$19.560
Nov 29, 2010 – Dec 3, 2010$19.48$20.02$19.34$19.990
Dec 6, 2010 – Dec 10, 2010$19.93$20.35$19.77$20.320
Dec 13, 2010 – Dec 17, 2010$20.33$20.63$20.28$20.390
Dec 20, 2010 – Dec 23, 2010$20.44$20.56$20.34$20.370
Dec 27, 2010 – Dec 31, 2010$20.39$20.57$20.21$20.350
Jan 3, 2011 – Jan 7, 2011$20.50$20.65$20.06$20.180
Jan 10, 2011 – Jan 14, 2011$20.08$20.36$19.88$20.240
Jan 17, 2011 – Jan 21, 2011$20.22$20.42$20.01$20.040
Jan 24, 2011 – Jan 28, 2011$20.07$21.11$20.01$20.780
Jan 31, 2011 – Feb 4, 2011$20.88$21.26$20.63$21.030
Feb 7, 2011 – Feb 11, 2011$21.00$21.23$20.80$21.200
Feb 14, 2011 – Feb 18, 2011$21.22$22.15$21.19$22.120
Feb 21, 2011 – Feb 25, 2011$22.12$22.33$21.29$21.770
Feb 28, 2011 – Mar 4, 2011$21.82$22.09$21.50$21.630
Mar 7, 2011 – Mar 11, 2011$21.71$21.82$21.20$21.580
Mar 14, 2011 – Mar 18, 2011$21.29$21.72$20.91$21.050
Mar 21, 2011 – Mar 25, 2011$21.24$21.49$20.95$21.260
Mar 28, 2011 – Apr 1, 2011$21.22$21.82$21.22$21.790
Apr 4, 2011 – Apr 8, 2011$21.77$22.09$21.72$21.780
Apr 11, 2011 – Apr 15, 2011$21.78$21.89$21.04$21.180
Apr 18, 2011 – Apr 21, 2011$20.99$21.03$20.56$20.930
Apr 25, 2011 – Apr 29, 2011$20.86$21.37$20.81$21.070
May 2, 2011 – May 6, 2011$21.08$21.16$20.52$20.750
May 9, 2011 – May 13, 2011$20.72$21.02$20.44$20.630
May 16, 2011 – May 20, 2011$20.55$20.74$20.23$20.320
May 23, 2011 – May 27, 2011$20.14$20.33$19.71$20.250
May 30, 2011 – Jun 3, 2011$20.38$20.49$19.81$20.080
Jun 6, 2011 – Jun 10, 2011$20.01$20.21$19.67$19.760
Jun 13, 2011 – Jun 17, 2011$19.80$20.21$19.72$19.880
Jun 20, 2011 – Jun 24, 2011$19.83$20.16$19.70$19.820
Jun 27, 2011 – Jul 1, 2011$19.84$20.63$19.74$20.560
Jul 4, 2011 – Jul 8, 2011$20.58$20.85$20.42$20.610
Jul 11, 2011 – Jul 15, 2011$20.42$20.64$19.78$19.880
Jul 18, 2011 – Jul 22, 2011$19.82$19.90$19.21$19.720
Jul 25, 2011 – Jul 29, 2011$19.58$20.74$19.57$20.130
Aug 1, 2011 – Aug 5, 2011$20.33$20.43$18.80$18.930
Aug 8, 2011 – Aug 12, 2011$18.40$19.36$17.38$18.970
Aug 15, 2011 – Aug 19, 2011$19.13$19.56$18.33$18.490
Aug 22, 2011 – Aug 26, 2011$18.88$19.99$18.40$19.860
Aug 29, 2011 – Sep 2, 2011$20.12$20.41$19.45$19.450
Sep 5, 2011 – Sep 9, 2011$18.91$19.96$18.86$19.430
Sep 12, 2011 – Sep 16, 2011$18.82$20.24$18.72$20.240
Sep 19, 2011 – Sep 23, 2011$19.93$20.46$18.82$19.060
Sep 26, 2011 – Sep 30, 2011$19.24$19.72$18.89$19.050
Oct 3, 2011 – Oct 7, 2011$19.00$20.17$18.31$19.530
Oct 10, 2011 – Oct 14, 2011$19.80$20.19$19.67$20.100
Oct 17, 2011 – Oct 21, 2011$20.04$22.11$19.50$22.110
Oct 24, 2011 – Oct 28, 2011$22.27$23.26$21.89$22.430
Oct 31, 2011 – Nov 4, 2011$22.18$22.63$21.54$22.070
Nov 7, 2011 – Nov 11, 2011$22.00$22.80$21.83$22.690
Nov 14, 2011 – Nov 18, 2011$22.48$22.72$21.83$21.990
Nov 21, 2011 – Nov 25, 2011$21.70$21.83$21.17$21.390
Nov 28, 2011 – Dec 2, 2011$21.94$23.00$21.58$22.920
Dec 5, 2011 – Dec 9, 2011$23.13$23.61$22.90$23.570
Dec 12, 2011 – Dec 16, 2011$23.36$23.76$23.13$23.560
Dec 19, 2011 – Dec 23, 2011$23.61$24.50$23.26$24.490
Dec 26, 2011 – Dec 30, 2011$24.34$24.66$24.34$24.460
Jan 2, 2012 – Jan 6, 2012$24.66$24.79$23.41$24.070
Jan 9, 2012 – Jan 13, 2012$24.08$24.31$23.93$24.120
Jan 16, 2012 – Jan 20, 2012$24.15$24.46$23.93$24.340
Jan 23, 2012 – Jan 27, 2012$24.34$24.73$24.16$24.420
Jan 30, 2012 – Feb 3, 2012$24.29$25.56$24.00$25.440
Feb 6, 2012 – Feb 10, 2012$25.22$26.01$24.89$25.760
Feb 13, 2012 – Feb 17, 2012$25.95$26.11$25.32$25.480
Feb 20, 2012 – Feb 24, 2012$25.45$25.47$24.91$25.240
Feb 27, 2012 – Mar 2, 2012$25.07$25.35$24.80$25.020
Mar 5, 2012 – Mar 9, 2012$24.92$25.76$24.87$25.690
Mar 12, 2012 – Mar 16, 2012$25.64$26.57$25.57$26.120
Mar 19, 2012 – Mar 23, 2012$26.03$26.22$25.55$25.920
Mar 26, 2012 – Mar 30, 2012$25.97$26.61$25.93$26.400
Apr 2, 2012 – Apr 5, 2012$26.41$26.76$26.23$26.590
Apr 9, 2012 – Apr 13, 2012$26.30$26.30$25.57$25.770
Apr 16, 2012 – Apr 20, 2012$25.88$26.92$25.73$26.880
Apr 23, 2012 – Apr 27, 2012$26.65$27.81$26.50$27.750
Apr 30, 2012 – May 4, 2012$27.66$28.24$27.02$27.150
May 7, 2012 – May 11, 2012$27.03$27.06$26.18$26.480
May 14, 2012 – May 18, 2012$26.22$26.42$24.95$24.990
May 21, 2012 – May 25, 2012$25.08$26.07$24.92$25.800
May 28, 2012 – Jun 1, 2012$25.99$26.11$25.20$25.270
Jun 4, 2012 – Jun 8, 2012$25.29$26.11$24.98$25.510
Jun 11, 2012 – Jun 15, 2012$25.66$25.76$25.14$25.170
Jun 18, 2012 – Jun 22, 2012$24.97$25.94$24.97$25.690
Jun 25, 2012 – Jun 29, 2012$25.42$26.19$25.15$26.160
Jul 2, 2012 – Jul 6, 2012$26.16$26.68$26.16$26.440
Jul 9, 2012 – Jul 13, 2012$26.38$26.68$26.13$26.670
Jul 16, 2012 – Jul 20, 2012$26.59$26.97$26.46$26.580
Jul 23, 2012 – Jul 27, 2012$26.31$27.11$25.92$27.010
Jul 30, 2012 – Aug 3, 2012$26.97$27.64$26.18$26.520
Aug 6, 2012 – Aug 10, 2012$26.50$26.61$25.86$26.040
Aug 13, 2012 – Aug 17, 2012$25.95$26.97$25.71$26.900
Aug 20, 2012 – Aug 24, 2012$26.76$27.04$26.47$26.610
Aug 27, 2012 – Aug 31, 2012$26.66$26.93$26.41$26.640
Sep 3, 2012 – Sep 7, 2012$26.62$27.25$26.57$27.220
Sep 10, 2012 – Sep 14, 2012$27.15$27.94$26.82$27.810
Sep 17, 2012 – Sep 21, 2012$27.77$28.02$27.29$27.730
Sep 24, 2012 – Sep 28, 2012$27.63$27.80$26.82$26.970
Oct 1, 2012 – Oct 5, 2012$26.99$27.85$26.78$27.730
Oct 8, 2012 – Oct 12, 2012$27.75$27.77$27.12$27.170
Oct 15, 2012 – Oct 19, 2012$27.17$27.69$26.86$26.930
Oct 22, 2012 – Oct 26, 2012$26.89$27.03$26.39$26.860
Oct 29, 2012 – Nov 2, 2012$26.82$27.24$26.10$27.060
Nov 5, 2012 – Nov 9, 2012$27.08$27.43$26.34$26.810
Nov 12, 2012 – Nov 16, 2012$26.83$27.00$26.38$26.930
Nov 19, 2012 – Nov 23, 2012$27.11$27.80$26.96$27.780
Nov 26, 2012 – Nov 30, 2012$27.53$27.90$27.02$27.760
Dec 3, 2012 – Dec 7, 2012$27.83$28.01$27.53$27.700
Dec 10, 2012 – Dec 14, 2012$27.59$27.71$26.73$26.770
Dec 17, 2012 – Dec 21, 2012$26.84$27.18$26.53$26.650
Dec 24, 2012 – Dec 28, 2012$26.60$26.73$26.04$26.200
Dec 31, 2012 – Jan 4, 2013$26.19$27.11$25.99$26.790
Jan 7, 2013 – Jan 11, 2013$26.72$27.27$26.70$27.050
Jan 14, 2013 – Jan 18, 2013$26.98$27.02$26.66$26.970
Jan 21, 2013 – Jan 25, 2013$26.98$27.35$26.85$27.350
Jan 28, 2013 – Feb 1, 2013$27.36$28.74$27.07$28.420
Feb 4, 2013 – Feb 8, 2013$28.39$29.06$28.35$28.860
Feb 11, 2013 – Feb 15, 2013$28.79$29.58$28.65$29.540
Feb 18, 2013 – Feb 22, 2013$29.51$29.64$29.15$29.440
Feb 25, 2013 – Mar 1, 2013$29.50$29.78$28.89$29.340
Mar 4, 2013 – Mar 8, 2013$29.31$29.86$29.15$29.720
Mar 11, 2013 – Mar 15, 2013$29.70$30.42$29.63$30.400
Mar 18, 2013 – Mar 22, 2013$30.15$31.06$30.06$31.060
Mar 25, 2013 – Mar 28, 2013$31.06$31.68$30.87$31.680
Apr 1, 2013 – Apr 5, 2013$31.63$31.87$31.06$31.400
Apr 8, 2013 – Apr 12, 2013$31.36$32.74$31.36$32.410
Apr 15, 2013 – Apr 19, 2013$32.30$32.53$31.76$32.170
Apr 22, 2013 – Apr 26, 2013$32.17$32.56$31.96$32.410
Apr 29, 2013 – May 3, 2013$32.39$33.55$32.38$33.420
May 6, 2013 – May 10, 2013$33.44$34.22$33.44$34.010
May 13, 2013 – May 17, 2013$34.01$35.18$33.97$34.910
May 20, 2013 – May 24, 2013$34.85$34.99$33.76$34.110
May 27, 2013 – May 31, 2013$34.35$34.62$33.75$33.760
Jun 3, 2013 – Jun 7, 2013$33.82$33.90$32.79$33.830
Jun 10, 2013 – Jun 14, 2013$33.87$34.39$33.32$34.280
Jun 17, 2013 – Jun 21, 2013$34.44$35.16$32.98$33.310
Jun 24, 2013 – Jun 28, 2013$33.01$34.05$32.73$33.770
Jul 1, 2013 – Jul 5, 2013$33.92$34.50$33.74$34.250
Jul 8, 2013 – Jul 12, 2013$34.41$35.22$34.17$35.190
Jul 15, 2013 – Jul 19, 2013$35.17$35.47$34.40$34.770
Jul 22, 2013 – Jul 26, 2013$34.75$35.08$33.57$33.820
Jul 29, 2013 – Aug 2, 2013$33.79$35.30$33.62$34.910
Aug 5, 2013 – Aug 9, 2013$34.87$35.08$33.98$34.050
Aug 12, 2013 – Aug 16, 2013$33.91$34.44$33.04$33.200
Aug 19, 2013 – Aug 23, 2013$33.16$33.63$32.87$33.340
Aug 26, 2013 – Aug 30, 2013$33.36$33.45$32.10$32.220
Sep 2, 2013 – Sep 6, 2013$32.70$33.80$32.03$33.550
Sep 9, 2013 – Sep 13, 2013$33.46$34.65$33.45$34.030
Sep 16, 2013 – Sep 20, 2013$34.52$34.90$34.22$34.630
Sep 23, 2013 – Sep 27, 2013$34.63$34.68$34.14$34.240
Sep 30, 2013 – Oct 4, 2013$33.79$34.54$33.79$34.370
Oct 7, 2013 – Oct 11, 2013$34.14$35.22$33.96$35.200
Oct 14, 2013 – Oct 18, 2013$35.03$36.66$34.96$36.640
Oct 21, 2013 – Oct 25, 2013$36.57$37.49$36.48$37.170
Oct 28, 2013 – Nov 1, 2013$37.16$37.48$36.02$36.800
Nov 4, 2013 – Nov 8, 2013$36.83$37.07$36.42$36.640
Nov 11, 2013 – Nov 15, 2013$36.68$37.79$36.63$37.420
Nov 18, 2013 – Nov 22, 2013$37.47$37.57$36.73$37.170
Nov 25, 2013 – Nov 29, 2013$37.21$37.36$36.25$36.270
Dec 2, 2013 – Dec 6, 2013$36.42$36.75$35.21$36.700
Dec 9, 2013 – Dec 13, 2013$36.76$36.96$35.86$35.960
Dec 16, 2013 – Dec 20, 2013$36.08$36.41$35.72$36.110
Dec 23, 2013 – Dec 27, 2013$36.34$36.53$36.07$36.410
Dec 30, 2013 – Jan 3, 2014$36.50$36.94$36.16$36.250
Jan 6, 2014 – Jan 10, 2014$36.35$38.01$36.04$37.740
Jan 13, 2014 – Jan 17, 2014$37.56$38.35$37.25$38.090
Jan 20, 2014 – Jan 24, 2014$38.38$38.83$37.10$37.100
Jan 27, 2014 – Jan 31, 2014$37.12$37.34$35.06$36.300
Feb 3, 2014 – Feb 7, 2014$36.18$36.37$34.57$35.590
Feb 10, 2014 – Feb 14, 2014$35.53$36.04$35.32$35.820
Feb 17, 2014 – Feb 21, 2014$35.78$36.30$35.59$35.990
Feb 24, 2014 – Feb 28, 2014$35.99$36.64$35.54$36.570
Mar 3, 2014 – Mar 7, 2014$36.24$37.61$36.04$37.230
Mar 10, 2014 – Mar 14, 2014$37.19$37.54$36.59$36.760
Mar 17, 2014 – Mar 21, 2014$36.86$37.80$36.81$37.240
Mar 24, 2014 – Mar 28, 2014$37.44$39.08$36.83$37.110
Mar 31, 2014 – Apr 4, 2014$37.43$38.29$36.98$37.070
Apr 7, 2014 – Apr 11, 2014$36.91$37.02$34.01$35.130
Apr 14, 2014 – Apr 17, 2014$35.38$35.93$34.89$35.750
Apr 21, 2014 – Apr 25, 2014$35.72$36.00$34.94$35.210
Apr 28, 2014 – May 2, 2014$35.41$36.01$35.01$35.340
May 5, 2014 – May 9, 2014$35.25$35.97$34.94$35.950
May 12, 2014 – May 16, 2014$36.11$36.41$35.24$35.880
May 19, 2014 – May 23, 2014$35.85$36.66$35.71$36.370
May 26, 2014 – May 30, 2014$36.48$37.74$36.18$36.270
Jun 2, 2014 – Jun 6, 2014$36.36$37.02$36.22$36.640
Jun 9, 2014 – Jun 13, 2014$36.67$36.85$36.16$36.250
Jun 16, 2014 – Jun 20, 2014$36.29$37.19$36.09$37.020
Jun 23, 2014 – Jun 27, 2014$37.09$37.54$36.73$37.020
Jun 30, 2014 – Jul 3, 2014$37.04$37.70$36.95$37.310
Jul 7, 2014 – Jul 11, 2014$37.19$37.40$36.73$37.320
Jul 14, 2014 – Jul 18, 2014$37.41$37.48$36.67$37.050
Jul 21, 2014 – Jul 25, 2014$37.00$37.43$36.39$36.410
Jul 28, 2014 – Aug 1, 2014$36.37$37.08$35.55$35.670
Aug 4, 2014 – Aug 8, 2014$36.07$36.07$35.27$35.870
Aug 11, 2014 – Aug 15, 2014$35.94$36.76$35.89$36.390
Aug 18, 2014 – Aug 22, 2014$36.59$37.49$36.47$37.290
Aug 25, 2014 – Aug 29, 2014$37.50$37.80$37.32$37.680
Sep 1, 2014 – Sep 5, 2014$37.77$38.25$37.10$37.220
Sep 8, 2014 – Sep 12, 2014$37.17$37.43$36.64$36.760
Sep 15, 2014 – Sep 19, 2014$36.78$36.82$36.11$36.340
Sep 22, 2014 – Sep 26, 2014$36.27$36.57$35.75$36.540
Sep 29, 2014 – Oct 3, 2014$36.25$36.67$35.73$36.560
Oct 6, 2014 – Oct 10, 2014$36.72$36.88$35.68$36.020
Oct 13, 2014 – Oct 17, 2014$35.99$36.19$34.85$35.870
Oct 20, 2014 – Oct 24, 2014$35.74$36.86$35.74$36.820
Oct 27, 2014 – Oct 31, 2014$36.72$38.45$36.64$38.350
Nov 3, 2014 – Nov 7, 2014$38.51$38.83$38.26$38.670
Nov 10, 2014 – Nov 14, 2014$38.59$38.90$38.27$38.380
Nov 17, 2014 – Nov 21, 2014$38.38$38.78$38.11$38.470
Nov 24, 2014 – Nov 28, 2014$38.61$39.02$38.35$38.550
Dec 1, 2014 – Dec 5, 2014$38.46$39.76$38.26$39.390
Dec 8, 2014 – Dec 12, 2014$39.41$39.88$38.06$38.080
Dec 15, 2014 – Dec 19, 2014$38.20$38.68$37.33$38.410
Dec 22, 2014 – Dec 26, 2014$38.53$38.78$38.26$38.460
Dec 29, 2014 – Jan 2, 2015$38.38$38.87$37.69$38.050
Jan 5, 2015 – Jan 9, 2015$37.81$38.91$37.47$38.250
Jan 12, 2015 – Jan 16, 2015$38.19$38.97$37.05$37.400
Jan 19, 2015 – Jan 23, 2015$37.42$37.65$36.49$36.860
Jan 26, 2015 – Jan 30, 2015$36.92$37.09$35.97$35.990
Feb 2, 2015 – Feb 6, 2015$36.05$37.94$35.83$37.520
Feb 9, 2015 – Feb 13, 2015$37.35$38.49$36.98$38.470
Feb 16, 2015 – Feb 20, 2015$38.94$39.45$38.52$39.320
Feb 23, 2015 – Feb 27, 2015$39.22$39.25$38.05$38.060
Mar 2, 2015 – Mar 6, 2015$38.17$38.37$37.37$37.400
Mar 9, 2015 – Mar 13, 2015$37.43$38.43$37.19$37.960
Mar 16, 2015 – Mar 20, 2015$38.13$39.19$38.04$38.890
Mar 23, 2015 – Mar 27, 2015$39.00$39.01$37.62$38.210
Mar 30, 2015 – Apr 2, 2015$38.46$38.95$37.80$38.260
Apr 6, 2015 – Apr 10, 2015$37.97$39.07$37.97$38.900
Apr 13, 2015 – Apr 17, 2015$38.93$39.36$38.46$38.910
Apr 20, 2015 – Apr 24, 2015$38.98$40.09$38.54$40.050
Apr 27, 2015 – May 1, 2015$40.05$40.07$38.95$39.120
May 4, 2015 – May 8, 2015$39.17$39.40$38.24$39.070
May 11, 2015 – May 15, 2015$38.93$39.64$38.52$39.200
May 18, 2015 – May 22, 2015$39.23$40.48$39.17$40.180
May 25, 2015 – May 29, 2015$40.02$40.19$39.39$39.550
Jun 1, 2015 – Jun 5, 2015$39.73$39.93$39.21$39.390
Jun 8, 2015 – Jun 12, 2015$39.43$40.06$38.89$39.900
Jun 15, 2015 – Jun 19, 2015$39.47$40.72$39.47$40.330
Jun 22, 2015 – Jun 26, 2015$40.47$40.59$39.55$39.620
Jun 29, 2015 – Jul 2, 2015$39.32$39.50$38.76$39.140
Jul 6, 2015 – Jul 10, 2015$38.79$39.26$38.53$39.140
Jul 13, 2015 – Jul 17, 2015$39.37$39.69$39.24$39.660
Jul 20, 2015 – Jul 24, 2015$39.63$39.76$39.01$39.010
Jul 27, 2015 – Jul 31, 2015$38.87$39.70$38.76$39.010
Aug 3, 2015 – Aug 7, 2015$38.98$39.72$38.76$39.150
Aug 10, 2015 – Aug 14, 2015$39.53$39.67$38.52$38.910
Aug 17, 2015 – Aug 21, 2015$38.72$39.30$36.86$36.860
Aug 24, 2015 – Aug 28, 2015$35.13$36.47$32.89$36.090
Aug 31, 2015 – Sep 4, 2015$36.02$36.09$34.51$34.580
Sep 7, 2015 – Sep 11, 2015$35.07$35.68$34.66$34.860
Sep 14, 2015 – Sep 18, 2015$34.84$35.62$34.54$34.730
Sep 21, 2015 – Sep 25, 2015$35.10$35.22$34.50$34.850
Sep 28, 2015 – Oct 2, 2015$34.69$34.77$33.61$34.700
Oct 5, 2015 – Oct 9, 2015$34.78$35.43$34.59$35.320
Oct 12, 2015 – Oct 16, 2015$35.28$35.60$34.56$35.560
Oct 19, 2015 – Oct 23, 2015$35.49$36.47$35.32$36.150
Oct 26, 2015 – Oct 30, 2015$36.16$36.77$35.95$36.290
Nov 2, 2015 – Nov 6, 2015$35.84$36.78$35.61$36.570
Nov 9, 2015 – Nov 13, 2015$36.52$36.88$35.57$35.670
Nov 16, 2015 – Nov 20, 2015$35.56$36.83$35.51$36.670
Nov 23, 2015 – Nov 27, 2015$36.78$36.97$36.32$36.520
Nov 30, 2015 – Dec 4, 2015$36.63$36.80$35.79$36.760
Dec 7, 2015 – Dec 11, 2015$36.70$36.86$35.90$36.330
Dec 14, 2015 – Dec 18, 2015$36.36$36.69$33.54$33.550
Dec 21, 2015 – Dec 24, 2015$33.71$34.57$33.00$34.440
Dec 28, 2015 – Dec 31, 2015$34.30$34.97$34.13$34.270
Jan 4, 2016 – Jan 8, 2016$33.82$33.89$32.02$32.060
Jan 11, 2016 – Jan 15, 2016$32.10$32.15$30.78$31.480
Jan 18, 2016 – Jan 22, 2016$31.80$31.88$30.10$31.510
Jan 25, 2016 – Jan 29, 2016$31.46$31.55$30.31$31.500
Feb 1, 2016 – Feb 5, 2016$31.43$32.52$31.12$32.070
Feb 8, 2016 – Feb 12, 2016$31.75$32.28$31.12$32.220
Feb 15, 2016 – Feb 19, 2016$32.62$33.33$32.37$33.000
Feb 22, 2016 – Feb 26, 2016$33.21$33.71$32.63$33.530
Feb 29, 2016 – Mar 4, 2016$33.44$34.64$33.20$34.640
Mar 7, 2016 – Mar 11, 2016$34.50$35.99$34.29$35.990
Mar 14, 2016 – Mar 18, 2016$35.90$37.17$35.49$36.900
Mar 21, 2016 – Mar 24, 2016$37.28$37.45$36.89$37.160
Mar 28, 2016 – Apr 1, 2016$37.20$37.76$36.96$37.700
Apr 4, 2016 – Apr 8, 2016$37.65$37.78$36.47$36.830
Apr 11, 2016 – Apr 15, 2016$36.81$37.99$36.50$37.970
Apr 18, 2016 – Apr 22, 2016$37.86$38.59$37.74$38.040
Apr 25, 2016 – Apr 29, 2016$38.01$39.25$37.47$38.900
May 2, 2016 – May 6, 2016$39.05$40.07$38.96$39.670
May 9, 2016 – May 13, 2016$39.51$40.37$39.47$39.820
May 16, 2016 – May 20, 2016$39.75$40.62$39.62$40.370
May 23, 2016 – May 27, 2016$40.24$41.09$40.11$40.720
May 30, 2016 – Jun 3, 2016$40.94$41.08$40.16$40.750
Jun 6, 2016 – Jun 10, 2016$40.75$41.18$40.56$40.890
Jun 13, 2016 – Jun 17, 2016$40.82$41.03$39.18$39.670
Jun 20, 2016 – Jun 24, 2016$40.05$40.49$38.58$38.610
Jun 27, 2016 – Jul 1, 2016$38.10$40.73$37.37$40.700
Jul 4, 2016 – Jul 8, 2016$40.40$41.51$40.15$41.460
Jul 11, 2016 – Jul 15, 2016$41.63$42.05$41.47$41.740
Jul 18, 2016 – Jul 22, 2016$41.65$41.90$41.23$41.860
Jul 25, 2016 – Jul 29, 2016$41.77$42.38$40.99$41.880
Aug 1, 2016 – Aug 5, 2016$41.88$42.27$41.55$41.980
Aug 8, 2016 – Aug 12, 2016$41.98$42.55$41.90$42.040
Aug 15, 2016 – Aug 19, 2016$42.09$42.34$41.03$41.330
Aug 22, 2016 – Aug 26, 2016$41.33$42.02$41.09$41.740
Aug 29, 2016 – Sep 2, 2016$41.75$42.89$41.73$42.890
Sep 5, 2016 – Sep 9, 2016$42.85$43.32$42.17$42.190
Sep 12, 2016 – Sep 16, 2016$42.04$43.12$41.99$42.600
Sep 19, 2016 – Sep 23, 2016$42.91$43.96$42.52$43.480
Sep 26, 2016 – Sep 30, 2016$43.17$43.83$42.56$43.640
Oct 3, 2016 – Oct 7, 2016$43.51$43.66$42.75$43.390
Oct 10, 2016 – Oct 14, 2016$43.69$43.82$42.62$43.100
Oct 17, 2016 – Oct 21, 2016$43.18$43.25$41.72$42.010
Oct 24, 2016 – Oct 28, 2016$42.30$42.64$40.97$41.460
Oct 31, 2016 – Nov 4, 2016$41.62$41.65$40.47$40.740
Nov 7, 2016 – Nov 11, 2016$41.37$44.29$41.24$44.220
Nov 14, 2016 – Nov 18, 2016$44.43$44.91$43.39$44.200
Nov 21, 2016 – Nov 25, 2016$44.28$44.57$43.87$44.490
Nov 28, 2016 – Dec 2, 2016$44.30$44.47$42.33$42.490
Dec 5, 2016 – Dec 9, 2016$42.82$43.87$42.53$43.870
Dec 12, 2016 – Dec 16, 2016$43.82$44.71$43.31$44.550
Dec 19, 2016 – Dec 23, 2016$44.54$45.05$44.26$44.950
Dec 26, 2016 – Dec 30, 2016$44.97$45.08$44.59$44.910
Jan 2, 2017 – Jan 6, 2017$44.94$46.12$44.77$45.930
Jan 9, 2017 – Jan 13, 2017$45.80$45.93$44.90$45.640
Jan 16, 2017 – Jan 20, 2017$45.30$45.86$45.06$45.670
Jan 23, 2017 – Jan 27, 2017$45.58$47.24$45.44$47.210
Jan 30, 2017 – Feb 3, 2017$46.90$47.11$45.97$46.680
Feb 6, 2017 – Feb 10, 2017$46.52$47.80$46.35$47.680
Feb 13, 2017 – Feb 17, 2017$47.84$49.21$47.67$49.210
Feb 20, 2017 – Feb 24, 2017$49.01$49.43$48.22$49.140
Feb 27, 2017 – Mar 3, 2017$49.15$50.32$49.06$49.480
Mar 6, 2017 – Mar 10, 2017$49.10$49.37$48.60$49.310
Mar 13, 2017 – Mar 17, 2017$49.23$50.06$49.18$49.550
Mar 20, 2017 – Mar 24, 2017$49.56$49.84$48.60$49.120
Mar 27, 2017 – Mar 31, 2017$48.63$49.69$48.34$49.210
Apr 3, 2017 – Apr 7, 2017$49.25$49.31$48.50$49.020
Apr 10, 2017 – Apr 13, 2017$48.96$49.20$48.28$48.310
Apr 17, 2017 – Apr 21, 2017$48.51$49.15$48.29$48.400
Apr 24, 2017 – Apr 28, 2017$49.16$49.60$48.08$48.570
May 1, 2017 – May 5, 2017$48.82$48.92$47.70$48.480
May 8, 2017 – May 12, 2017$48.58$48.67$47.53$47.630
May 15, 2017 – May 19, 2017$47.58$48.69$47.43$48.530
May 22, 2017 – May 26, 2017$48.65$50.10$48.45$49.710
May 29, 2017 – Jun 2, 2017$49.44$50.44$49.21$50.260
Jun 5, 2017 – Jun 9, 2017$50.16$50.78$49.24$50.720
Jun 12, 2017 – Jun 16, 2017$50.71$51.72$50.50$51.670
Jun 19, 2017 – Jun 23, 2017$51.69$51.80$49.68$49.690
Jun 26, 2017 – Jun 30, 2017$49.91$50.61$49.45$50.170
Jul 3, 2017 – Jul 7, 2017$50.47$50.89$50.02$50.570
Jul 10, 2017 – Jul 14, 2017$50.57$50.68$49.70$50.480
Jul 17, 2017 – Jul 21, 2017$50.48$51.50$50.05$51.390
Jul 24, 2017 – Jul 28, 2017$51.43$52.26$49.25$52.060
Jul 31, 2017 – Aug 4, 2017$52.20$52.20$51.32$51.720
Aug 7, 2017 – Aug 11, 2017$51.70$51.80$51.13$51.190
Aug 14, 2017 – Aug 18, 2017$51.54$52.03$50.40$50.770
Aug 21, 2017 – Aug 25, 2017$50.74$51.43$50.54$51.160
Aug 28, 2017 – Sep 1, 2017$51.20$51.50$50.61$51.100
Sep 4, 2017 – Sep 8, 2017$50.91$52.86$50.46$52.660
Sep 11, 2017 – Sep 15, 2017$52.48$54.21$52.22$53.270
Sep 18, 2017 – Sep 22, 2017$53.24$53.85$53.05$53.810
Sep 25, 2017 – Sep 29, 2017$53.74$54.58$53.36$54.300
Oct 2, 2017 – Oct 6, 2017$54.42$54.81$53.71$54.490
Oct 9, 2017 – Oct 13, 2017$54.48$54.98$54.22$54.720
Oct 16, 2017 – Oct 20, 2017$54.77$55.70$54.25$55.510
Oct 23, 2017 – Oct 27, 2017$55.60$55.76$54.62$55.180
Oct 30, 2017 – Nov 3, 2017$55.14$56.52$54.82$56.190
Nov 6, 2017 – Nov 10, 2017$55.92$56.86$55.71$56.540
Nov 13, 2017 – Nov 17, 2017$56.45$58.33$56.18$58.200
Nov 20, 2017 – Nov 24, 2017$58.34$59.16$57.69$57.690
Nov 27, 2017 – Dec 1, 2017$57.62$59.39$57.51$59.080
Dec 4, 2017 – Dec 8, 2017$59.58$59.73$57.80$58.300
Dec 11, 2017 – Dec 15, 2017$58.31$58.40$56.41$56.780
Dec 18, 2017 – Dec 22, 2017$57.21$57.57$55.37$55.550
Dec 25, 2017 – Dec 29, 2017$55.80$56.70$55.61$56.160
Jan 1, 2018 – Jan 5, 2018$56.39$56.43$55.05$56.360
Jan 8, 2018 – Jan 12, 2018$56.28$56.88$55.87$56.690
Jan 15, 2018 – Jan 19, 2018$56.73$57.31$56.16$57.050
Jan 22, 2018 – Jan 26, 2018$57.17$62.55$57.05$62.550
Jan 29, 2018 – Feb 2, 2018$62.31$62.61$60.17$60.850
Feb 5, 2018 – Feb 9, 2018$60.55$61.06$56.39$57.630
Feb 12, 2018 – Feb 16, 2018$57.93$61.60$57.58$61.210
Feb 19, 2018 – Feb 23, 2018$61.16$62.29$60.31$61.220
Feb 26, 2018 – Mar 2, 2018$61.47$63.27$60.37$61.290
Mar 5, 2018 – Mar 9, 2018$61.03$64.95$60.96$64.830
Mar 12, 2018 – Mar 16, 2018$64.73$64.73$62.91$63.390
Mar 19, 2018 – Mar 23, 2018$63.41$63.74$59.47$59.530
Mar 26, 2018 – Mar 29, 2018$60.04$61.70$59.62$61.350
Apr 2, 2018 – Apr 6, 2018$61.28$61.44$58.98$59.890
Apr 9, 2018 – Apr 13, 2018$60.11$61.80$59.90$61.100
Apr 16, 2018 – Apr 20, 2018$61.55$62.85$61.46$62.460
Apr 23, 2018 – Apr 27, 2018$62.46$63.16$61.31$63.040
Apr 30, 2018 – May 4, 2018$63.08$63.33$59.82$61.540
May 7, 2018 – May 11, 2018$61.51$62.06$60.70$61.360
May 14, 2018 – May 18, 2018$61.57$61.75$59.11$60.280
May 21, 2018 – May 25, 2018$60.41$61.06$60.02$60.360
May 28, 2018 – Jun 1, 2018$59.76$60.25$58.45$59.480
Jun 4, 2018 – Jun 8, 2018$59.78$60.89$59.09$60.880
Jun 11, 2018 – Jun 15, 2018$60.99$61.04$58.18$59.110
Jun 18, 2018 – Jun 22, 2018$59.14$60.30$58.53$59.940
Jun 25, 2018 – Jun 29, 2018$59.84$60.02$57.97$58.630
Jul 2, 2018 – Jul 6, 2018$58.40$60.37$58.38$60.000
Jul 9, 2018 – Jul 13, 2018$60.10$61.91$60.10$61.850
Jul 16, 2018 – Jul 20, 2018$61.86$63.45$61.81$63.220
Jul 23, 2018 – Jul 27, 2018$63.22$65.66$62.99$63.670
Jul 30, 2018 – Aug 3, 2018$63.80$64.39$63.19$64.180
Aug 6, 2018 – Aug 10, 2018$64.21$64.64$63.38$63.650
Aug 13, 2018 – Aug 17, 2018$63.68$65.00$62.94$64.850
Aug 20, 2018 – Aug 24, 2018$65.10$65.17$64.18$64.800
Aug 27, 2018 – Aug 31, 2018$65.07$65.25$64.15$64.790
Sep 3, 2018 – Sep 7, 2018$64.77$66.93$64.77$66.620
Sep 10, 2018 – Sep 14, 2018$66.89$67.91$66.40$67.640
Sep 17, 2018 – Sep 21, 2018$67.74$69.08$66.97$68.560
Sep 24, 2018 – Sep 28, 2018$68.48$68.48$66.74$67.230
Oct 1, 2018 – Oct 5, 2018$67.53$68.63$67.28$67.600
Oct 8, 2018 – Oct 12, 2018$67.45$68.42$63.58$64.350
Oct 15, 2018 – Oct 19, 2018$64.34$65.96$63.68$65.630
Oct 22, 2018 – Oct 26, 2018$65.74$67.37$64.28$66.860
Oct 29, 2018 – Nov 2, 2018$67.60$68.37$65.99$67.440
Nov 5, 2018 – Nov 9, 2018$67.58$70.78$67.13$70.490
Nov 12, 2018 – Nov 16, 2018$70.56$70.91$68.43$70.790
Nov 19, 2018 – Nov 23, 2018$70.79$71.38$68.63$69.250
Nov 26, 2018 – Nov 30, 2018$69.79$71.13$68.95$69.610
Dec 3, 2018 – Dec 7, 2018$70.24$70.75$66.92$67.670
Dec 10, 2018 – Dec 14, 2018$67.79$69.06$66.65$67.360
Dec 17, 2018 – Dec 21, 2018$67.32$67.89$64.51$64.530
Dec 24, 2018 – Dec 28, 2018$64.32$66.54$61.93$65.860
Dec 31, 2018 – Jan 4, 2019$66.00$66.93$63.97$65.670
Jan 7, 2019 – Jan 11, 2019$65.34$66.96$64.89$66.020
Jan 14, 2019 – Jan 18, 2019$65.73$67.70$65.63$67.570
Jan 21, 2019 – Jan 25, 2019$67.41$67.86$66.18$66.750
Jan 28, 2019 – Feb 1, 2019$66.40$69.86$64.97$69.810
Feb 4, 2019 – Feb 8, 2019$69.69$71.60$69.08$71.590
Feb 11, 2019 – Feb 15, 2019$71.71$73.02$71.35$72.500
Feb 18, 2019 – Feb 22, 2019$72.33$73.63$72.09$73.190
Feb 25, 2019 – Mar 1, 2019$73.47$73.70$72.13$73.330
Mar 4, 2019 – Mar 8, 2019$73.42$73.55$70.50$71.130
Mar 11, 2019 – Mar 15, 2019$71.39$73.34$71.10$73.290
Mar 18, 2019 – Mar 22, 2019$73.13$73.43$70.75$72.010
Mar 25, 2019 – Mar 29, 2019$72.17$72.42$69.98$71.300
Apr 1, 2019 – Apr 5, 2019$71.89$72.41$71.29$71.480
Apr 8, 2019 – Apr 12, 2019$71.46$73.71$70.82$73.510
Apr 15, 2019 – Apr 18, 2019$73.49$74.02$72.35$73.420
Apr 22, 2019 – Apr 26, 2019$73.11$76.81$72.74$75.910
Apr 29, 2019 – May 3, 2019$76.08$76.60$74.76$75.890
May 6, 2019 – May 10, 2019$75.07$76.80$74.30$76.200
May 13, 2019 – May 17, 2019$75.39$76.79$74.46$76.090
May 20, 2019 – May 24, 2019$75.99$77.43$75.67$76.940
May 27, 2019 – May 31, 2019$76.97$77.45$76.01$76.870
Jun 3, 2019 – Jun 7, 2019$76.87$81.03$76.40$80.540
Jun 10, 2019 – Jun 14, 2019$80.88$81.27$79.65$80.460
Jun 17, 2019 – Jun 21, 2019$80.53$80.73$78.56$79.400
Jun 24, 2019 – Jun 28, 2019$79.56$80.39$77.49$80.360
Jul 1, 2019 – Jul 5, 2019$80.78$83.90$80.55$83.110
Jul 8, 2019 – Jul 12, 2019$82.83$84.29$82.63$84.250
Jul 15, 2019 – Jul 19, 2019$84.32$84.98$83.91$84.230
Jul 22, 2019 – Jul 26, 2019$84.17$85.09$82.81$84.710
Jul 29, 2019 – Aug 2, 2019$84.69$84.80$81.64$82.640
Aug 5, 2019 – Aug 9, 2019$81.67$83.40$78.81$82.960
Aug 12, 2019 – Aug 16, 2019$82.49$83.09$80.00$82.310
Aug 19, 2019 – Aug 23, 2019$83.08$83.91$80.40$80.750
Aug 26, 2019 – Aug 30, 2019$81.34$83.59$80.21$83.220
Sep 2, 2019 – Sep 6, 2019$82.59$83.89$81.85$83.430
Sep 9, 2019 – Sep 13, 2019$83.85$83.85$79.78$80.190
Sep 16, 2019 – Sep 20, 2019$79.70$83.38$79.48$81.870
Sep 23, 2019 – Sep 27, 2019$81.28$83.37$81.28$81.870
Sep 30, 2019 – Oct 4, 2019$82.12$82.98$78.68$82.070
Oct 7, 2019 – Oct 11, 2019$81.63$82.26$79.55$81.110
Oct 14, 2019 – Oct 18, 2019$80.78$82.74$80.60$82.560
Oct 21, 2019 – Oct 25, 2019$82.76$84.81$81.85$82.460
Oct 28, 2019 – Nov 1, 2019$82.64$84.64$81.98$84.370
Nov 4, 2019 – Nov 8, 2019$84.82$84.90$82.43$84.030
Nov 11, 2019 – Nov 15, 2019$83.57$85.28$83.41$84.760
Nov 18, 2019 – Nov 22, 2019$84.40$85.87$84.25$84.580
Nov 25, 2019 – Nov 29, 2019$84.30$86.29$84.30$85.990
Dec 2, 2019 – Dec 6, 2019$86.26$87.27$83.74$86.830
Dec 9, 2019 – Dec 13, 2019$86.82$88.21$86.32$87.480
Dec 16, 2019 – Dec 20, 2019$87.88$89.10$86.98$88.380
Dec 23, 2019 – Dec 27, 2019$88.70$88.79$87.14$87.760
Dec 30, 2019 – Jan 3, 2020$87.92$88.78$87.33$88.270
Jan 6, 2020 – Jan 10, 2020$88.03$89.08$87.55$88.390
Jan 13, 2020 – Jan 17, 2020$88.42$89.56$87.78$89.330
Jan 20, 2020 – Jan 24, 2020$89.07$90.12$88.23$89.710
Jan 27, 2020 – Jan 31, 2020$88.73$97.87$88.71$95.000
Feb 3, 2020 – Feb 7, 2020$95.62$97.96$95.51$97.180
Feb 10, 2020 – Feb 14, 2020$97.00$101.13$96.93$101.100
Feb 17, 2020 – Feb 21, 2020$101.06$101.38$98.76$99.870
Feb 24, 2020 – Feb 28, 2020$98.93$99.81$86.97$90.290
Mar 2, 2020 – Mar 6, 2020$90.60$98.45$90.32$93.800
Mar 9, 2020 – Mar 13, 2020$87.48$91.48$74.21$83.770
Mar 16, 2020 – Mar 20, 2020$69.87$81.46$60.54$66.580
Mar 23, 2020 – Mar 27, 2020$66.57$77.30$61.42$74.570
Mar 30, 2020 – Apr 3, 2020$75.67$77.65$69.31$70.930
Apr 6, 2020 – Apr 9, 2020$74.13$82.18$72.05$80.780
Apr 13, 2020 – Apr 17, 2020$79.51$82.14$74.94$77.760
Apr 20, 2020 – Apr 24, 2020$77.42$77.60$68.51$70.020
Apr 27, 2020 – May 1, 2020$70.58$74.98$70.45$72.100
May 4, 2020 – May 8, 2020$71.65$80.45$71.10$80.370
May 11, 2020 – May 15, 2020$79.73$81.83$77.92$81.140
May 18, 2020 – May 22, 2020$83.77$85.20$83.24$84.740
May 25, 2020 – May 29, 2020$86.22$88.37$85.22$87.700
Jun 1, 2020 – Jun 5, 2020$87.79$94.89$87.04$93.870
Jun 8, 2020 – Jun 12, 2020$93.13$95.55$87.72$89.080
Jun 15, 2020 – Jun 19, 2020$86.93$94.39$86.43$88.540
Jun 22, 2020 – Jun 26, 2020$88.75$91.93$87.72$90.340
Jun 29, 2020 – Jul 2, 2020$91.11$92.45$88.75$90.970
Jul 6, 2020 – Jul 10, 2020$92.52$92.74$89.71$92.650
Jul 13, 2020 – Jul 17, 2020$93.17$97.24$91.43$96.770
Jul 20, 2020 – Jul 24, 2020$96.38$98.49$96.38$97.120
Jul 27, 2020 – Jul 31, 2020$97.32$101.85$95.87$100.450
Aug 3, 2020 – Aug 7, 2020$99.53$100.76$97.69$99.820
Aug 10, 2020 – Aug 14, 2020$99.78$102.18$99.18$99.980
Aug 17, 2020 – Aug 21, 2020$99.65$101.14$96.00$96.690
Aug 24, 2020 – Aug 28, 2020$96.92$99.55$95.85$98.170
Aug 31, 2020 – Sep 4, 2020$98.08$101.38$96.16$97.300
Sep 7, 2020 – Sep 11, 2020$96.87$97.89$94.15$95.520
Sep 14, 2020 – Sep 18, 2020$96.08$99.18$95.72$97.790
Sep 21, 2020 – Sep 25, 2020$96.15$99.01$95.12$96.630
Sep 28, 2020 – Oct 2, 2020$97.56$100.36$96.90$99.670
Oct 5, 2020 – Oct 9, 2020$100.15$102.14$98.90$101.870
Oct 12, 2020 – Oct 16, 2020$101.87$103.75$100.09$102.070
Oct 19, 2020 – Oct 23, 2020$102.34$102.80$100.21$101.270
Oct 26, 2020 – Oct 30, 2020$100.31$100.76$95.67$97.320
Nov 2, 2020 – Nov 6, 2020$98.67$106.65$97.70$103.700
Nov 9, 2020 – Nov 13, 2020$109.15$111.10$103.13$108.580
Nov 16, 2020 – Nov 20, 2020$109.42$110.50$107.21$108.430
Nov 23, 2020 – Nov 27, 2020$108.87$110.11$106.87$108.730
Nov 30, 2020 – Dec 4, 2020$108.44$109.96$107.94$109.300
Dec 7, 2020 – Dec 11, 2020$109.26$114.24$108.18$112.990
Dec 14, 2020 – Dec 18, 2020$113.68$121.64$112.94$118.060
Dec 21, 2020 – Dec 24, 2020$117.48$117.76$114.63$116.270
Dec 28, 2020 – Dec 31, 2020$116.94$117.19$114.12$116.540
Jan 4, 2021 – Jan 8, 2021$116.47$116.54$111.07$113.850
Jan 11, 2021 – Jan 15, 2021$112.74$113.59$108.57$109.380
Jan 18, 2021 – Jan 22, 2021$109.23$113.19$108.35$111.010
Jan 25, 2021 – Jan 29, 2021$110.77$112.38$106.38$108.720
Feb 1, 2021 – Feb 5, 2021$107.74$112.64$107.51$111.540
Feb 8, 2021 – Feb 12, 2021$111.77$112.21$109.00$109.920
Feb 15, 2021 – Feb 19, 2021$110.22$113.83$109.96$113.220
Feb 22, 2021 – Feb 26, 2021$112.47$118.12$111.95$112.860
Mar 1, 2021 – Mar 5, 2021$113.24$117.59$113.24$117.380
Mar 8, 2021 – Mar 12, 2021$117.89$120.68$116.98$119.310
Mar 15, 2021 – Mar 19, 2021$119.26$122.01$114.63$114.860
Mar 22, 2021 – Mar 26, 2021$113.53$118.97$113.53$118.890
Mar 29, 2021 – Apr 1, 2021$118.22$120.05$117.48$119.750
Apr 5, 2021 – Apr 9, 2021$120.11$126.41$120.02$125.360
Apr 12, 2021 – Apr 16, 2021$125.17$129.99$124.31$129.380
Apr 19, 2021 – Apr 23, 2021$128.88$130.80$127.53$130.460
Apr 26, 2021 – Apr 30, 2021$130.72$137.70$128.34$137.090
May 3, 2021 – May 7, 2021$136.61$143.17$135.09$142.970
May 10, 2021 – May 14, 2021$144.20$145.68$135.25$139.310
May 17, 2021 – May 21, 2021$137.91$139.70$136.15$137.040
May 24, 2021 – May 28, 2021$137.81$139.21$136.12$138.660
May 31, 2021 – Jun 4, 2021$139.57$140.18$136.52$137.470
Jun 7, 2021 – Jun 11, 2021$137.53$138.27$135.80$137.220
Jun 14, 2021 – Jun 18, 2021$136.80$138.45$130.24$130.530
Jun 21, 2021 – Jun 25, 2021$131.17$134.71$130.74$134.650
Jun 28, 2021 – Jul 2, 2021$134.70$134.70$132.13$133.130
Jul 5, 2021 – Jul 9, 2021$133.82$134.76$131.42$133.320
Jul 12, 2021 – Jul 16, 2021$133.15$134.51$130.95$132.770
Jul 19, 2021 – Jul 23, 2021$131.61$139.47$128.58$135.740
Jul 26, 2021 – Jul 30, 2021$131.90$134.71$130.20$132.190
Aug 2, 2021 – Aug 6, 2021$132.69$133.95$129.92$131.960
Aug 9, 2021 – Aug 13, 2021$132.13$136.13$131.46$133.130
Aug 16, 2021 – Aug 20, 2021$133.13$136.57$132.62$135.690
Aug 23, 2021 – Aug 27, 2021$136.05$137.13$134.90$136.420
Aug 30, 2021 – Sep 3, 2021$136.71$139.48$135.59$138.520
Sep 6, 2021 – Sep 10, 2021$138.42$139.73$136.67$137.170
Sep 13, 2021 – Sep 17, 2021$138.18$144.31$135.70$141.280
Sep 20, 2021 – Sep 24, 2021$139.39$146.96$137.84$146.660
Sep 27, 2021 – Oct 1, 2021$146.75$146.81$141.47$145.130
Oct 4, 2021 – Oct 8, 2021$145.40$148.61$141.90$148.200
Oct 11, 2021 – Oct 15, 2021$148.49$156.21$147.98$155.070
Oct 18, 2021 – Oct 22, 2021$154.15$157.80$152.61$157.250
Oct 25, 2021 – Oct 29, 2021$157.75$160.25$154.14$159.630
Nov 1, 2021 – Nov 5, 2021$159.75$160.42$151.01$152.580
Nov 8, 2021 – Nov 12, 2021$153.50$157.93$151.21$157.790
Nov 15, 2021 – Nov 19, 2021$158.43$159.56$154.64$155.580
Nov 22, 2021 – Nov 26, 2021$155.79$159.13$152.35$155.320
Nov 29, 2021 – Dec 3, 2021$157.01$160.03$154.20$158.020
Dec 6, 2021 – Dec 10, 2021$159.20$163.46$158.76$161.950
Dec 13, 2021 – Dec 17, 2021$161.80$162.34$155.41$156.990
Dec 20, 2021 – Dec 23, 2021$155.56$160.00$153.86$158.940
Dec 27, 2021 – Dec 31, 2021$159.48$163.49$159.31$162.020
Jan 3, 2022 – Jan 7, 2022$161.65$162.32$156.16$157.900
Jan 10, 2022 – Jan 14, 2022$157.61$158.82$148.48$150.590
Jan 17, 2022 – Jan 21, 2022$149.32$150.80$146.59$147.220
Jan 24, 2022 – Jan 28, 2022$146.60$149.50$140.68$147.570
Jan 31, 2022 – Feb 4, 2022$146.68$151.65$146.66$149.230
Feb 7, 2022 – Feb 11, 2022$149.15$154.18$146.74$148.630
Feb 14, 2022 – Feb 18, 2022$148.52$149.66$144.90$147.320
Feb 21, 2022 – Feb 25, 2022$147.56$152.41$141.36$152.120
Feb 28, 2022 – Mar 4, 2022$149.47$153.29$148.51$153.160
Mar 7, 2022 – Mar 11, 2022$152.19$153.00$142.29$147.170
Mar 14, 2022 – Mar 18, 2022$148.64$160.74$146.58$160.340
Mar 21, 2022 – Mar 25, 2022$160.29$161.34$156.75$161.000
Mar 28, 2022 – Apr 1, 2022$161.23$169.80$160.34$168.990
Apr 4, 2022 – Apr 8, 2022$168.79$176.13$165.42$175.500
Apr 11, 2022 – Apr 14, 2022$175.32$177.15$171.24$173.030
Apr 18, 2022 – Apr 22, 2022$172.60$179.17$169.41$170.550
Apr 25, 2022 – Apr 29, 2022$169.95$171.91$161.08$161.420
May 2, 2022 – May 6, 2022$164.49$165.57$154.98$157.570
May 9, 2022 – May 13, 2022$156.12$156.32$148.27$155.220
May 16, 2022 – May 20, 2022$155.11$157.75$144.17$148.490
May 23, 2022 – May 27, 2022$149.97$158.69$147.05$158.680
May 30, 2022 – Jun 3, 2022$158.00$158.09$151.88$155.890
Jun 6, 2022 – Jun 10, 2022$157.35$158.45$146.93$147.040
Jun 13, 2022 – Jun 17, 2022$143.83$150.74$142.47$143.880
Jun 20, 2022 – Jun 24, 2022$145.67$159.19$145.64$158.820
Jun 27, 2022 – Jul 1, 2022$158.99$160.87$154.88$158.220
Jul 4, 2022 – Jul 8, 2022$156.56$163.24$155.60$160.270
Jul 11, 2022 – Jul 15, 2022$159.58$161.59$154.34$159.300
Jul 18, 2022 – Jul 22, 2022$159.86$164.07$155.06$161.680
Jul 25, 2022 – Jul 29, 2022$161.95$177.68$161.54$172.020
Aug 1, 2022 – Aug 5, 2022$169.90$171.69$165.06$171.560
Aug 8, 2022 – Aug 12, 2022$172.29$182.17$172.00$182.020
Aug 15, 2022 – Aug 19, 2022$181.14$184.49$180.92$183.270
Aug 22, 2022 – Aug 26, 2022$181.46$184.52$178.72$180.390
Aug 29, 2022 – Sep 2, 2022$178.91$179.76$172.76$173.940
Sep 5, 2022 – Sep 9, 2022$174.26$181.98$173.42$181.600
Sep 12, 2022 – Sep 16, 2022$181.59$182.51$171.62$172.950
Sep 19, 2022 – Sep 23, 2022$172.21$174.96$163.37$165.610
Sep 26, 2022 – Sep 30, 2022$165.09$166.75$161.85$165.020
Oct 3, 2022 – Oct 7, 2022$166.74$176.01$165.71$168.000
Oct 10, 2022 – Oct 14, 2022$169.17$173.98$163.96$164.190
Oct 17, 2022 – Oct 21, 2022$166.79$173.14$162.89$169.020
Oct 24, 2022 – Oct 28, 2022$170.39$181.88$167.11$181.750
Oct 31, 2022 – Nov 4, 2022$181.32$183.09$176.97$181.570
Nov 7, 2022 – Nov 11, 2022$182.08$187.70$178.71$179.260
Nov 14, 2022 – Nov 18, 2022$180.14$187.72$178.98$187.290
Nov 21, 2022 – Nov 25, 2022$187.47$192.38$186.97$192.070
Nov 28, 2022 – Dec 2, 2022$191.14$194.71$187.00$194.470
Dec 5, 2022 – Dec 9, 2022$193.05$193.76$185.13$185.350
Dec 12, 2022 – Dec 16, 2022$186.05$190.92$177.44$180.060
Dec 19, 2022 – Dec 23, 2022$180.03$183.15$178.11$182.050
Dec 26, 2022 – Dec 30, 2022$182.61$184.75$180.31$182.170
Jan 2, 2023 – Jan 6, 2023$182.37$186.28$179.15$185.540
Jan 9, 2023 – Jan 13, 2023$186.06$190.44$184.36$189.910
Jan 16, 2023 – Jan 20, 2023$190.47$191.76$183.63$187.350
Jan 23, 2023 – Jan 27, 2023$187.84$195.54$185.13$187.270
Jan 30, 2023 – Feb 3, 2023$186.99$191.38$184.60$186.960
Feb 6, 2023 – Feb 10, 2023$186.17$191.55$185.54$188.470
Feb 13, 2023 – Feb 17, 2023$188.76$189.89$180.47$182.230
Feb 20, 2023 – Feb 24, 2023$181.42$181.85$176.70$178.490
Feb 27, 2023 – Mar 3, 2023$179.38$183.47$177.77$183.190
Mar 6, 2023 – Mar 10, 2023$184.13$186.26$176.82$177.110
Mar 13, 2023 – Mar 17, 2023$173.92$178.71$169.06$174.440
Mar 20, 2023 – Mar 24, 2023$174.69$179.98$174.16$179.920
Mar 27, 2023 – Mar 31, 2023$180.25$185.46$179.70$185.400
Apr 3, 2023 – Apr 6, 2023$184.95$191.31$184.13$191.270
Apr 10, 2023 – Apr 14, 2023$190.12$194.71$188.76$194.260
Apr 17, 2023 – Apr 21, 2023$194.52$201.77$193.75$201.350
Apr 24, 2023 – Apr 28, 2023$201.79$202.67$195.94$201.630
May 1, 2023 – May 5, 2023$201.39$207.60$200.11$207.210
May 8, 2023 – May 12, 2023$207.08$212.43$206.30$211.860
May 15, 2023 – May 19, 2023$212.25$212.46$205.89$209.390
May 22, 2023 – May 26, 2023$208.79$209.50$197.04$197.510
May 29, 2023 – Jun 2, 2023$197.70$200.28$192.85$199.870
Jun 5, 2023 – Jun 9, 2023$200.03$201.78$196.96$201.030
Jun 12, 2023 – Jun 16, 2023$200.92$211.71$199.61$207.740
Jun 19, 2023 – Jun 23, 2023$207.13$209.44$203.57$206.460
Jun 26, 2023 – Jun 30, 2023$206.31$214.40$203.47$213.370
Jul 3, 2023 – Jul 7, 2023$212.81$212.81$207.27$208.000
Jul 10, 2023 – Jul 14, 2023$208.77$211.59$206.53$207.840
Jul 17, 2023 – Jul 21, 2023$207.88$214.50$206.39$212.430
Jul 24, 2023 – Jul 28, 2023$212.99$215.65$208.99$210.110
Jul 31, 2023 – Aug 4, 2023$209.77$219.90$208.09$214.570
Aug 7, 2023 – Aug 11, 2023$216.01$220.18$213.78$218.030
Aug 14, 2023 – Aug 18, 2023$218.60$220.92$209.29$214.320
Aug 21, 2023 – Aug 25, 2023$215.26$222.91$213.51$221.170
Aug 28, 2023 – Sep 1, 2023$220.89$225.99$220.60$225.080
Sep 4, 2023 – Sep 8, 2023$224.94$225.18$218.65$222.280
Sep 11, 2023 – Sep 15, 2023$222.72$226.65$222.14$224.170
Sep 18, 2023 – Sep 22, 2023$224.24$231.48$224.24$227.040
Sep 25, 2023 – Sep 29, 2023$226.23$227.67$220.96$222.020
Oct 2, 2023 – Oct 6, 2023$221.12$227.09$217.56$226.000
Oct 9, 2023 – Oct 13, 2023$224.81$230.07$224.59$227.820
Oct 16, 2023 – Oct 20, 2023$228.78$231.78$221.39$221.670
Oct 23, 2023 – Oct 27, 2023$221.81$228.68$220.51$222.320
Oct 30, 2023 – Nov 3, 2023$223.49$237.58$222.88$236.050
Nov 6, 2023 – Nov 10, 2023$236.62$242.09$235.20$241.830
Nov 13, 2023 – Nov 17, 2023$241.37$242.90$233.78$239.090
Nov 20, 2023 – Nov 24, 2023$238.96$246.37$238.60$246.360
Nov 27, 2023 – Dec 1, 2023$246.04$247.42$237.51$242.120
Dec 4, 2023 – Dec 8, 2023$242.22$243.14$233.06$235.250
Dec 11, 2023 – Dec 15, 2023$236.62$243.05$215.14$217.530
Dec 18, 2023 – Dec 22, 2023$219.27$223.47$213.45$217.600
Dec 25, 2023 – Dec 29, 2023$216.83$219.88$215.90$219.550
Jan 1, 2024 – Jan 5, 2024$219.53$223.38$218.13$219.940
Jan 8, 2024 – Jan 12, 2024$221.27$229.28$218.90$229.230
Jan 15, 2024 – Jan 19, 2024$229.50$234.24$226.01$233.130
Jan 22, 2024 – Jan 26, 2024$232.76$235.55$221.69$227.500
Jan 29, 2024 – Feb 2, 2024$226.67$228.76$222.04$227.220
Feb 5, 2024 – Feb 9, 2024$227.00$233.51$225.68$233.180
Feb 12, 2024 – Feb 16, 2024$233.33$236.29$228.75$233.550
Feb 19, 2024 – Feb 23, 2024$232.85$239.74$231.66$239.190
Feb 26, 2024 – Mar 1, 2024$239.28$240.45$236.23$238.350
Mar 4, 2024 – Mar 8, 2024$237.38$246.70$236.08$246.330
Mar 11, 2024 – Mar 15, 2024$246.05$250.26$244.77$247.780
Mar 18, 2024 – Mar 22, 2024$246.61$250.65$241.26$241.280
Mar 25, 2024 – Mar 28, 2024$241.30$245.56$239.43$244.710
Apr 1, 2024 – Apr 5, 2024$243.78$244.48$234.95$238.790
Apr 8, 2024 – Apr 12, 2024$238.51$239.73$229.01$229.580
Apr 15, 2024 – Apr 19, 2024$232.33$232.39$225.18$231.530
Apr 22, 2024 – Apr 26, 2024$233.28$234.92$227.40$229.120
Apr 29, 2024 – May 3, 2024$228.81$236.43$227.33$233.640
May 6, 2024 – May 10, 2024$235.31$245.93$233.85$245.480
May 13, 2024 – May 17, 2024$245.34$252.70$242.20$252.180
May 20, 2024 – May 24, 2024$252.16$253.82$244.86$246.690
May 27, 2024 – May 31, 2024$245.19$248.52$239.39$247.930
Jun 3, 2024 – Jun 7, 2024$247.39$250.40$245.17$248.730
Jun 10, 2024 – Jun 14, 2024$248.70$257.53$247.44$253.350
Jun 17, 2024 – Jun 21, 2024$252.76$259.88$252.41$259.590
Jun 24, 2024 – Jun 28, 2024$259.78$261.34$246.66$254.400
Jul 1, 2024 – Jul 5, 2024$255.08$259.97$252.70$259.650
Jul 8, 2024 – Jul 12, 2024$259.98$269.76$258.22$265.910
Jul 15, 2024 – Jul 19, 2024$266.39$268.27$262.44$265.150
Jul 22, 2024 – Jul 26, 2024$266.28$278.52$261.94$278.210
Jul 29, 2024 – Aug 2, 2024$275.61$284.81$273.52$281.700
Aug 5, 2024 – Aug 9, 2024$281.01$282.05$272.71$277.390
Aug 12, 2024 – Aug 16, 2024$277.63$281.03$275.27$279.680
Aug 19, 2024 – Aug 23, 2024$279.11$287.22$279.11$282.380
Aug 26, 2024 – Aug 30, 2024$282.98$288.43$280.93$287.030
Sep 2, 2024 – Sep 6, 2024$287.35$292.59$287.03$289.200
Sep 9, 2024 – Sep 13, 2024$290.68$295.56$284.49$292.350
Sep 16, 2024 – Sep 20, 2024$293.93$295.93$269.60$271.380
Sep 23, 2024 – Sep 27, 2024$273.50$277.97$272.01$274.710
Sep 30, 2024 – Oct 4, 2024$275.40$285.13$273.47$284.710
Oct 7, 2024 – Oct 11, 2024$284.06$292.71$278.81$283.030
Oct 14, 2024 – Oct 18, 2024$283.74$288.00$280.66$284.340
Oct 21, 2024 – Oct 25, 2024$283.28$285.08$272.73$278.170
Oct 28, 2024 – Nov 1, 2024$281.69$282.89$275.26$275.640
Nov 4, 2024 – Nov 8, 2024$277.67$292.03$274.86$289.770
Nov 11, 2024 – Nov 15, 2024$290.35$294.63$287.19$289.580
Nov 18, 2024 – Nov 22, 2024$286.78$302.78$284.89$299.130
Nov 25, 2024 – Nov 29, 2024$297.19$311.34$295.67$306.940
Dec 2, 2024 – Dec 6, 2024$307.21$307.70$291.94$292.260
Dec 9, 2024 – Dec 13, 2024$288.60$294.56$276.86$280.320
Dec 16, 2024 – Dec 20, 2024$281.41$284.66$272.74$278.850
Dec 23, 2024 – Dec 27, 2024$277.44$284.78$276.61$282.240
Dec 30, 2024 – Jan 3, 2025$279.82$281.97$271.42$276.190
Jan 6, 2025 – Jan 10, 2025$277.48$285.98$272.11$282.700
Jan 13, 2025 – Jan 17, 2025$280.94$292.47$280.59$290.390
Jan 20, 2025 – Jan 24, 2025$292.43$294.53$282.47$285.160
Jan 27, 2025 – Jan 31, 2025$285.18$303.12$285.18$297.290
Feb 3, 2025 – Feb 7, 2025$295.25$318.69$294.87$317.490
Feb 10, 2025 – Feb 14, 2025$317.23$324.65$314.70$316.670
Feb 17, 2025 – Feb 21, 2025$317.40$323.07$315.23$320.670
Feb 24, 2025 – Feb 28, 2025$320.56$333.35$320.49$332.670
Mar 3, 2025 – Mar 7, 2025$331.81$340.25$316.98$319.750
Mar 10, 2025 – Mar 14, 2025$318.78$323.58$314.07$320.980
Mar 17, 2025 – Mar 21, 2025$319.01$331.26$317.77$327.440
Mar 24, 2025 – Mar 28, 2025$329.83$339.07$327.72$336.290
Mar 31, 2025 – Apr 4, 2025$338.31$346.10$312.47$315.060
Apr 7, 2025 – Apr 11, 2025$306.73$330.88$297.26$329.640
Apr 14, 2025 – Apr 17, 2025$332.94$341.08$322.29$324.900
Apr 21, 2025 – Apr 25, 2025$324.11$332.28$309.46$318.070
Apr 28, 2025 – May 2, 2025$319.58$328.08$308.08$326.740
May 5, 2025 – May 9, 2025$326.56$339.11$322.11$333.750
May 12, 2025 – May 16, 2025$333.01$338.35$321.27$337.750
May 19, 2025 – May 23, 2025$338.68$340.12$329.10$333.610
May 26, 2025 – May 30, 2025$335.32$343.74$332.78$342.890
Jun 2, 2025 – Jun 6, 2025$338.92$346.62$320.80$325.090
Jun 9, 2025 – Jun 13, 2025$322.88$324.17$305.53$313.110
Jun 16, 2025 – Jun 20, 2025$314.04$319.32$309.73$316.590
Jun 23, 2025 – Jun 27, 2025$317.17$323.68$311.48$314.180
Jun 30, 2025 – Jul 3, 2025$312.10$319.64$305.94$314.550
Jul 7, 2025 – Jul 11, 2025$313.39$314.78$306.79$308.060
Jul 14, 2025 – Jul 18, 2025$307.70$313.18$301.98$309.650
Jul 21, 2025 – Jul 25, 2025$309.18$311.96$304.47$311.620
Jul 28, 2025 – Aug 1, 2025$311.48$311.48$274.43$281.000
Aug 4, 2025 – Aug 8, 2025$281.31$290.69$279.08$286.210
Aug 11, 2025 – Aug 15, 2025$286.77$292.21$282.98$289.450
Aug 18, 2025 – Aug 22, 2025$288.76$303.95$287.83$299.790
Aug 25, 2025 – Aug 29, 2025$298.63$299.79$292.44$299.370
Sep 1, 2025 – Sep 5, 2025$299.78$302.53$293.75$296.480
Sep 8, 2025 – Sep 12, 2025$295.62$298.31$289.94$294.600
Sep 15, 2025 – Sep 19, 2025$294.48$298.49$283.22$296.950
Sep 22, 2025 – Sep 26, 2025$296.42$306.02$293.82$301.410
Sep 29, 2025 – Oct 3, 2025$300.42$310.72$298.39$307.680
Oct 6, 2025 – Oct 10, 2025$307.70$310.27$297.95$299.020
Oct 13, 2025 – Oct 17, 2025$296.36$301.82$274.01$277.940
Oct 20, 2025 – Oct 24, 2025$277.69$281.76$273.24$278.200
Oct 27, 2025 – Oct 31, 2025$278.04$279.13$240.56$247.240
Nov 3, 2025 – Nov 7, 2025$247.24$250.73$237.31$247.760
Nov 10, 2025 – Nov 14, 2025$246.64$260.22$244.81$256.180
Nov 17, 2025 – Nov 21, 2025$257.07$259.27$243.47$249.140
Nov 24, 2025 – Nov 28, 2025$248.99$250.16$242.51$245.390
Dec 1, 2025 – Dec 5, 2025$246.16$247.22$237.14$238.190
Dec 8, 2025 – Dec 12, 2025$237.25$254.55$234.84$253.760
Dec 15, 2025 – Dec 19, 2025$252.59$255.73$247.54$251.780
Dec 22, 2025 – Dec 26, 2025$250.36$260.25$249.77$259.820
Dec 29, 2025 – Jan 2, 2026$259.88$262.11$252.72$254.370
Jan 5, 2026 – Jan 9, 2026$253.16$264.98$251.58$262.910
Jan 12, 2026 – Jan 16, 2026$263.45$265.18$251.78$256.880
Jan 19, 2026 – Jan 23, 2026$253.98$256.03$243.42$251.600
Jan 26, 2026 – Jan 30, 2026$252.09$254.96$235.03$247.780
Feb 2, 2026 – Feb 6, 2026$248.83$253.56$237.80$240.040
Feb 9, 2026 – Feb 13, 2026$238.59$240.46$193.76$207.120
Feb 16, 2026 – Feb 20, 2026$210.91$219.59$205.61$215.130
Feb 23, 2026 – Feb 27, 2026$213.19$227.36$208.11$226.750
Mar 2, 2026 – Mar 6, 2026$226.13$229.63$220.07$227.370
Mar 9, 2026 – Mar 13, 2026$226.15$226.15$202.54$207.240
Mar 16, 2026 – Mar 20, 2026$209.28$215.44$203.90$214.110
Mar 23, 2026 – Mar 27, 2026$216.65$218.10$205.21$206.410
Mar 30, 2026 – Apr 2, 2026$207.32$220.61$205.81$216.890
Apr 6, 2026 – Apr 10, 2026$216.44$221.78$205.52$212.840
Apr 13, 2026 – Apr 17, 2026$213.57$224.94$212.94$220.870
Apr 20, 2026 – Apr 24, 2026$220.86$225.24$213.26$214.660
Apr 27, 2026 – May 1, 2026$212.43$218.15$201.53$207.420
May 4, 2026 – May 8, 2026$207.20$210.38$193.51$198.210
May 11, 2026 – May 15, 2026$197.29$202.24$190.11$199.290
May 18, 2026 – May 22, 2026$199.21$209.55$198.22$204.070
May 25, 2026 – May 29, 2026$202.28$208.30$199.38$200.440
Jun 1, 2026 – Jun 5, 2026$199.91$216.73$199.03$216.140
Jun 8, 2026 – Jun 12, 2026$213.48$225.34$211.50$218.690
Jun 15, 2026 – Jun 18, 2026$217.38$224.99$211.29$214.060
Jun 22, 2026 – Jun 26, 2026$213.92$226.56$208.08$226.010
Jun 29, 2026 – Jul 2, 2026$226.44$252.96$223.26$252.440
Jul 6, 2026 – Jul 10, 2026$251.36$256.87$247.88$253.090
Jul 13, 2026 – Jul 17, 2026$255.97$261.92$246.35$253.900
Jul 20, 2026 – Jul 24, 2026$250.93$255.50$240.98$247.770
Jul 27, 2026 – Jul 31, 2026$249.42$269.99$242.28$249.420
Aug 3, 2026 – Aug 7, 2026$251.21$255.98$240.82$248.120
Aug 10, 2026 – Aug 14, 2026$247.00$257.12$245.33$251.210
Aug 17, 2026 – Aug 21, 2026$248.99$264.21$246.88$263.810
Aug 24, 2026 – Aug 28, 2026$265.00$272.79$259.26$267.560
Aug 31, 2026 – Sep 4, 2026$264.13$271.27$260.04$262.690

Valuation

MetricValueUpside
IC Value$187.18-29%
P/E36.11
P/B2.31
P/S3.87
EV/EBITDA18.18
PEG
P/TBV-5.42

Valuation history

Annual price overlaid with each model's fair value. Y-axis is log scale.

Annual price and model valuations for AJG, USD per share
YearPriceAIICGraham-DoddGraham Formula
2011$25.69$32.74
2012$29.72$39.07
2013$37.23$43.47
2014$37.96$39.90
2015$35.99$49.37
2016$49.32$51.97
2017$64.85$65.29
2018$71.15$59.57
2019$93.42$72.86
2020$119.33$92.43
2021$147.18$100.42
2022$177.12$98.16
2023$246.34$145.44
2024$319.15$187.26
2025$207.24$132.18

Historic valuation ratios

Pick a category, then toggle metrics to compare.

USD millions

Line items

    USD millions

    Line items

      USD millions

      Line items

        About Arthur J. Gallagher & Co.

        Arthur J. Gallagher & Co., alongside its various subsidiaries, operates globally, providing a wide array of services that encompass insurance brokerage, expert consulting, and outsourced claims settlement and administration. Its geographic reach extends across the United States, Australia, Bermuda, Canada, the Caribbean, New Zealand, India, and the United Kingdom. The company's business model is divided into two primary segments: Brokerage and Risk Management. The Brokerage division manages both retail and wholesale insurance operations. It also supports other brokers, including independent ones, in securing specialized or hard-to-place insurance coverage. This segment functions as a wholesale broker, managing general agent (MGA), and managing general underwriter (MGU) to distribute tailored insurance products to underwriting firms. Key activities within this segment include marketing, underwriting, policy issuance, premium collection, agent recruitment and supervision, claims payment, and reinsurance negotiations. It delivers essential brokerage and consulting solutions to a diverse client base, from commercial businesses, non-profit organizations, and public entities to individuals, specializing in insurance placement, managing loss exposure, and overseeing employer-sponsored benefit programs. The Risk Management segment focuses on offering contract-based claims settlement and administration services to businesses and public sector organizations. Its services also include comprehensive claims management, specialized loss control consulting, and independent insurance property appraisals. Arthur J. Gallagher & Co. delivers its extensive services through a broad network of associated insurance brokers and consultants. Its clientele is varied, serving commercial, industrial, public, religious, and non-profit organizations. The company was founded in 1927 and maintains its corporate headquarters in Rolling Meadows, Illinois.

        CEO
        J. Patrick Gallagher Jr.
        Employees
        72K
        Beta
        0.51

        Peer comparison

        Same-industry comparables, ranked by market cap.

        Scroll horizontally for additional metrics. Ticker column stays fixed.

        Peer comparison for AJG: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
        Basic InfoIC ValuationCore ValuationProfitabilityLeverage & LiquidityGrowthCash FlowDividendsEnterprise ValueRisk
        TickerCompany NamePriceMarket CapValueUpsideP/EP/BP/SEV/EBITDAPEGP/TBVGross MarginOperating MarginNet MarginROEROICROADebt/EquityInterest CoverageCurrent RatioQuick RatioNet Debt/EBITDAEPS GrowthSales GrowthFCF GrowthFCF YieldOp Cash Flow RatioCash ROICDividend YieldDividend PayoutShareholder YieldEV/EBITEV/FCFEV/SalesAltman Z-Score
        AJGArthur J. Gallagher & Co.$248.1264.49B$132.18-47%36.112.313.8718.18-5.4254.75%18.28%10.72%6.87%7.50%2.21%0.603.991.060.203.44-11.94%20.66%-26.87%3.31%0.066.54%1.24%44.60%1.24%26.1137.294.771.15
        AFLAflac Incorporated$124.6163.42B$91.22-27%15.721.943.29-0.842.8038.93%26.61%20.91%13.12%-10.60%3.12%0.2921.1012.3912.390.39-29.08%-8.84%-5.62%4.46%0.44-7.26%2.09%32.90%8.25%-1.00-1.83-0.272.02
        AONAon plc$358.3076B$226.89-37%18.627.364.0015.4351.34-5.6547.70%25.28%21.51%47.76%19.30%7.41%1.775.331.110.762.8736.27%9.45%14.24%4.68%0.1518.14%0.91%17.00%4.51%19.0025.654.801.68
        HDBHDFC Bank Limited$23.63121.21B$31,201.27+131,941%4.750.660.735.822.010.6657.18%20.62%15.34%11.92%11.58%1.66%1.000.552.42236.06%24.27%52.55%45.30%23.94%5.73%27.20%45.75%6.063.781.250.31
        MFCManulife Financial Corpor…$44.3273.97B$115.65+161%14.111.541.488.24174.242.0325.51%13.38%10.91%10.86%13.37%0.56%0.294.64-0.028.10%-827.41%21.08%40.83%70.79%4.20%59.30%7.30%11.042.441.480.22
        PYPLPayPal Holdings, Inc.$59.0750.53B$123.33+109%8.202.121.295.5223.044.6746.62%18.28%15.78%25.73%25.67%6.47%0.4913.751.291.250.2535.59%4.32%-17.78%12.96%0.1428.32%0.30%2.50%17.62%7.007.641.281.86
        SMFGSumitomo Mitsui Financial…$25.7499.72B$20.48-20%13.941.482.16-3.251.5954.26%22.06%15.51%10.99%-7.14%0.53%3.700.502.762.95-5.71-13.08%12.08%59.54%31.38%0.23-31.19%2.45%34.10%3.58%-3.67-1.19-0.810.35
        TRVThe Travelers Companies, …$384.3180.16B$433.54+13%10.702.051.385.6638.552.6929.37%15.97%12.88%20.70%-33.27%4.54%0.2818.340.550.530.9627.76%5.17%16.88%15.76%0.12-56.12%1.45%15.60%6.11%6.464.751.031.07
        WFCWells Fargo & Company$87.25263.84B$29.67-66%10.971.291.906.4261.991.5664.80%20.40%17.27%11.86%18.35%1.05%2.350.630.290.298.5717.69%-1.49%-726.06%-8.11%-0.01-16.32%2.77%30.40%11.10%7.48-9.921.53-0.37

        Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($187.18 ÷ $262.69) − 1 = -28.74% (IC, example).