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 2026-09-11

$240.32

Market cap 64.49B

Price history

Weekly OHLC price history for AJG, USD per share
WeekOpenHighLowCloseVolume
Oct 23, 2006 – Oct 27, 2006$15.10$15.79$15.04$15.630
Oct 30, 2006 – Nov 3, 2006$15.60$15.81$15.51$15.770
Nov 6, 2006 – Nov 10, 2006$15.77$16.08$15.77$15.880
Nov 13, 2006 – Nov 17, 2006$15.89$16.32$15.82$16.270
Nov 20, 2006 – Nov 24, 2006$16.30$16.76$16.30$16.750
Nov 27, 2006 – Dec 1, 2006$16.70$16.70$16.10$16.430
Dec 4, 2006 – Dec 8, 2006$16.46$17.08$16.46$16.960
Dec 11, 2006 – Dec 15, 2006$16.91$17.14$16.84$17.010
Dec 18, 2006 – Dec 22, 2006$16.98$17.02$16.73$16.910
Dec 25, 2006 – Dec 29, 2006$16.86$17.13$16.80$16.810
Jan 1, 2007 – Jan 5, 2007$16.84$17.15$16.45$16.560
Jan 8, 2007 – Jan 12, 2007$16.60$16.61$16.11$16.400
Jan 15, 2007 – Jan 19, 2007$16.42$16.50$16.21$16.390
Jan 22, 2007 – Jan 26, 2007$16.39$16.47$16.16$16.420
Jan 29, 2007 – Feb 2, 2007$16.47$16.67$16.03$16.250
Feb 5, 2007 – Feb 9, 2007$16.27$16.79$16.27$16.680
Feb 12, 2007 – Feb 16, 2007$16.57$16.67$16.19$16.630
Feb 19, 2007 – Feb 23, 2007$16.62$16.70$16.29$16.380
Feb 26, 2007 – Mar 2, 2007$16.43$16.57$14.80$16.140
Mar 5, 2007 – Mar 9, 2007$16.03$16.24$15.96$16.140
Mar 12, 2007 – Mar 16, 2007$16.13$16.15$15.70$15.870
Mar 19, 2007 – Mar 23, 2007$15.91$16.49$15.76$16.260
Mar 26, 2007 – Mar 30, 2007$16.29$16.51$16.11$16.300
Apr 2, 2007 – Apr 5, 2007$16.31$16.34$16.12$16.240
Apr 9, 2007 – Apr 13, 2007$16.12$16.44$16.12$16.380
Apr 16, 2007 – Apr 20, 2007$16.42$16.95$16.42$16.920
Apr 23, 2007 – Apr 27, 2007$16.92$16.98$15.66$16.120
Apr 30, 2007 – May 4, 2007$16.10$16.70$15.88$16.610
May 7, 2007 – May 11, 2007$16.64$16.71$16.33$16.430
May 14, 2007 – May 18, 2007$16.44$16.61$16.40$16.470
May 21, 2007 – May 25, 2007$16.43$16.86$16.42$16.730
May 28, 2007 – Jun 1, 2007$16.72$16.97$16.67$16.860
Jun 4, 2007 – Jun 8, 2007$16.78$16.96$16.36$16.590
Jun 11, 2007 – Jun 15, 2007$16.56$16.90$16.42$16.800
Jun 18, 2007 – Jun 22, 2007$16.85$16.89$16.50$16.540
Jun 25, 2007 – Jun 29, 2007$16.55$16.67$16.09$16.220
Jul 2, 2007 – Jul 6, 2007$16.31$16.47$16.22$16.460
Jul 9, 2007 – Jul 13, 2007$16.46$16.46$15.84$16.310
Jul 16, 2007 – Jul 20, 2007$16.25$16.38$15.69$15.810
Jul 23, 2007 – Jul 27, 2007$15.84$16.87$15.51$15.860
Jul 30, 2007 – Aug 3, 2007$15.89$17.06$15.78$16.490
Aug 6, 2007 – Aug 10, 2007$16.52$18.52$16.35$17.020
Aug 13, 2007 – Aug 17, 2007$17.05$17.88$16.61$17.270
Aug 20, 2007 – Aug 24, 2007$17.36$18.24$17.21$17.540
Aug 27, 2007 – Aug 31, 2007$17.54$17.69$16.66$17.180
Sep 3, 2007 – Sep 7, 2007$17.23$17.67$17.03$17.260
Sep 10, 2007 – Sep 14, 2007$17.37$17.44$17.06$17.420
Sep 17, 2007 – Sep 21, 2007$17.35$17.45$16.97$17.080
Sep 24, 2007 – Sep 28, 2007$17.02$17.42$16.93$17.030
Oct 1, 2007 – Oct 5, 2007$17.05$17.32$16.71$17.170
Oct 8, 2007 – Oct 12, 2007$17.11$17.23$16.82$17.140
Oct 15, 2007 – Oct 19, 2007$17.11$17.14$16.10$16.140
Oct 22, 2007 – Oct 26, 2007$15.95$16.38$14.49$15.550
Oct 29, 2007 – Nov 2, 2007$15.57$15.94$15.33$15.540
Nov 5, 2007 – Nov 9, 2007$15.31$15.73$14.33$15.280
Nov 12, 2007 – Nov 16, 2007$15.30$16.02$15.26$15.560
Nov 19, 2007 – Nov 23, 2007$15.41$15.58$15.02$15.420
Nov 26, 2007 – Nov 30, 2007$15.38$15.60$15.00$15.450
Dec 3, 2007 – Dec 7, 2007$15.35$15.85$15.30$15.750
Dec 10, 2007 – Dec 14, 2007$15.79$15.87$14.99$15.220
Dec 17, 2007 – Dec 21, 2007$15.12$15.18$14.59$14.920
Dec 24, 2007 – Dec 28, 2007$14.81$15.26$14.42$14.440
Dec 31, 2007 – Jan 4, 2008$14.39$14.51$13.74$13.840
Jan 7, 2008 – Jan 11, 2008$13.87$14.85$13.75$14.080
Jan 14, 2008 – Jan 18, 2008$14.20$14.79$13.68$13.860
Jan 21, 2008 – Jan 25, 2008$13.34$15.30$13.34$14.570
Jan 28, 2008 – Feb 1, 2008$14.49$15.63$14.49$15.460
Feb 4, 2008 – Feb 8, 2008$15.47$15.47$14.44$14.740
Feb 11, 2008 – Feb 15, 2008$14.78$14.78$13.83$14.220
Feb 18, 2008 – Feb 22, 2008$14.32$14.45$13.94$14.290
Feb 25, 2008 – Feb 29, 2008$14.36$14.84$14.00$14.050
Mar 3, 2008 – Mar 7, 2008$14.07$14.29$13.94$14.160
Mar 10, 2008 – Mar 14, 2008$14.14$14.83$14.06$14.280
Mar 17, 2008 – Mar 20, 2008$13.99$14.85$13.85$14.760
Mar 24, 2008 – Mar 28, 2008$14.82$14.88$14.12$14.170
Mar 31, 2008 – Apr 4, 2008$14.21$15.13$14.12$15.020
Apr 7, 2008 – Apr 11, 2008$15.15$15.19$14.78$14.830
Apr 14, 2008 – Apr 18, 2008$14.78$14.91$14.16$14.690
Apr 21, 2008 – Apr 25, 2008$14.51$14.85$14.22$14.800
Apr 28, 2008 – May 2, 2008$14.86$15.42$14.73$15.350
May 5, 2008 – May 9, 2008$15.33$15.57$15.02$15.410
May 12, 2008 – May 16, 2008$15.45$16.05$15.45$15.760
May 19, 2008 – May 23, 2008$15.78$15.93$14.98$15.070
May 26, 2008 – May 30, 2008$15.13$15.43$15.08$15.410
Jun 2, 2008 – Jun 6, 2008$15.41$15.45$15.03$15.090
Jun 9, 2008 – Jun 13, 2008$15.23$15.85$15.18$15.820
Jun 16, 2008 – Jun 20, 2008$15.73$15.85$15.17$15.180
Jun 23, 2008 – Jun 27, 2008$15.28$15.65$14.95$15.020
Jun 30, 2008 – Jul 3, 2008$15.02$15.08$14.58$14.910
Jul 7, 2008 – Jul 11, 2008$14.96$16.01$14.66$15.450
Jul 14, 2008 – Jul 18, 2008$15.49$15.73$14.72$15.570
Jul 21, 2008 – Jul 25, 2008$15.65$15.94$15.13$15.390
Jul 28, 2008 – Aug 1, 2008$15.42$15.80$14.91$15.320
Aug 4, 2008 – Aug 8, 2008$15.19$15.88$14.98$15.810
Aug 11, 2008 – Aug 15, 2008$15.81$16.28$15.55$15.970
Aug 18, 2008 – Aug 22, 2008$15.97$16.09$15.59$15.980
Aug 25, 2008 – Aug 29, 2008$15.96$16.37$15.44$16.190
Sep 1, 2008 – Sep 5, 2008$16.38$16.67$16.09$16.410
Sep 8, 2008 – Sep 12, 2008$16.74$16.88$16.04$16.540
Sep 15, 2008 – Sep 19, 2008$15.93$18.34$15.61$17.450
Sep 22, 2008 – Sep 26, 2008$17.27$17.42$16.35$16.690
Sep 29, 2008 – Oct 3, 2008$16.47$16.73$15.34$15.600
Oct 6, 2008 – Oct 10, 2008$15.33$17.13$13.38$17.130
Oct 13, 2008 – Oct 17, 2008$16.83$17.45$14.18$14.790
Oct 20, 2008 – Oct 24, 2008$14.77$15.29$13.22$13.950
Oct 27, 2008 – Oct 31, 2008$13.81$15.27$13.43$15.070
Nov 3, 2008 – Nov 7, 2008$15.84$15.84$14.10$14.610
Nov 10, 2008 – Nov 14, 2008$14.78$15.47$13.88$14.780
Nov 17, 2008 – Nov 21, 2008$14.72$15.51$13.22$14.020
Nov 24, 2008 – Nov 28, 2008$14.25$15.34$13.83$15.340
Dec 1, 2008 – Dec 5, 2008$14.94$15.37$14.26$15.260
Dec 8, 2008 – Dec 12, 2008$15.47$15.47$14.00$14.450
Dec 15, 2008 – Dec 19, 2008$14.48$15.84$14.17$15.480
Dec 22, 2008 – Dec 26, 2008$15.43$15.63$15.01$15.610
Dec 29, 2008 – Jan 2, 2009$15.77$16.29$15.36$16.150
Jan 5, 2009 – Jan 9, 2009$16.05$16.30$15.75$15.850
Jan 12, 2009 – Jan 16, 2009$15.36$15.71$14.59$15.250
Jan 19, 2009 – Jan 23, 2009$15.02$15.82$14.42$14.940
Jan 26, 2009 – Jan 30, 2009$14.99$15.32$14.65$14.760
Feb 2, 2009 – Feb 6, 2009$14.59$15.13$11.03$11.240
Feb 9, 2009 – Feb 13, 2009$11.27$11.83$10.64$10.980
Feb 16, 2009 – Feb 20, 2009$10.72$11.16$10.19$10.420
Feb 23, 2009 – Feb 27, 2009$10.51$10.63$9.71$9.940
Mar 2, 2009 – Mar 6, 2009$9.73$9.86$9.28$9.820
Mar 9, 2009 – Mar 13, 2009$9.93$10.46$9.44$10.420
Mar 16, 2009 – Mar 20, 2009$10.29$11.02$10.01$10.670
Mar 23, 2009 – Mar 27, 2009$10.85$11.48$10.61$11.000
Mar 30, 2009 – Apr 3, 2009$10.83$11.17$10.48$11.160
Apr 6, 2009 – Apr 9, 2009$11.08$11.54$10.81$11.530
Apr 13, 2009 – Apr 17, 2009$11.39$12.07$11.19$11.970
Apr 20, 2009 – Apr 24, 2009$11.79$12.08$10.75$11.720
Apr 27, 2009 – May 1, 2009$11.65$14.82$11.65$13.640
May 4, 2009 – May 8, 2009$13.48$14.07$13.41$14.070
May 11, 2009 – May 15, 2009$13.66$14.00$13.08$13.280
May 18, 2009 – May 22, 2009$13.29$13.54$12.88$13.070
May 25, 2009 – May 29, 2009$13.12$13.36$12.78$13.360
Jun 1, 2009 – Jun 5, 2009$13.38$13.90$13.10$13.660
Jun 8, 2009 – Jun 12, 2009$13.55$13.92$13.22$13.510
Jun 15, 2009 – Jun 19, 2009$13.44$13.97$13.42$13.830
Jun 22, 2009 – Jun 26, 2009$13.81$14.10$13.65$13.780
Jun 29, 2009 – Jul 2, 2009$13.91$13.98$13.54$13.540
Jul 6, 2009 – Jul 10, 2009$13.56$13.72$13.07$13.270
Jul 13, 2009 – Jul 17, 2009$13.35$14.17$13.30$14.090
Jul 20, 2009 – Jul 24, 2009$14.07$14.46$13.91$14.380
Jul 27, 2009 – Jul 31, 2009$14.39$15.18$14.23$14.820
Aug 3, 2009 – Aug 7, 2009$15.01$15.31$14.77$15.140
Aug 10, 2009 – Aug 14, 2009$15.10$15.83$15.00$15.740
Aug 17, 2009 – Aug 21, 2009$15.59$15.66$14.95$15.480
Aug 24, 2009 – Aug 28, 2009$15.54$15.65$15.17$15.270
Aug 31, 2009 – Sep 4, 2009$15.11$15.46$14.85$15.290
Sep 7, 2009 – Sep 11, 2009$15.38$15.61$15.12$15.450
Sep 14, 2009 – Sep 18, 2009$15.42$15.98$15.30$15.580
Sep 21, 2009 – Sep 25, 2009$15.48$16.18$15.34$16.080
Sep 28, 2009 – Oct 2, 2009$16.21$16.39$15.48$15.550
Oct 5, 2009 – Oct 9, 2009$15.63$16.14$15.45$16.110
Oct 12, 2009 – Oct 16, 2009$16.10$16.16$15.78$16.000
Oct 19, 2009 – Oct 23, 2009$16.01$16.13$15.63$15.930
Oct 26, 2009 – Oct 30, 2009$15.97$16.13$14.53$14.630
Nov 2, 2009 – Nov 6, 2009$14.70$15.02$14.42$14.990
Nov 9, 2009 – Nov 13, 2009$15.01$15.37$14.97$15.060
Nov 16, 2009 – Nov 20, 2009$15.12$15.33$14.61$14.720
Nov 23, 2009 – Nov 27, 2009$14.87$15.01$14.50$14.570
Nov 30, 2009 – Dec 4, 2009$14.52$14.90$14.39$14.820
Dec 7, 2009 – Dec 11, 2009$14.84$14.85$14.49$14.550
Dec 14, 2009 – Dec 18, 2009$14.57$14.87$14.34$14.450
Dec 21, 2009 – Dec 24, 2009$14.48$14.86$14.42$14.770
Dec 28, 2009 – Dec 31, 2009$14.84$15.35$14.74$14.960
Jan 4, 2010 – Jan 8, 2010$15.03$15.17$14.56$14.720
Jan 11, 2010 – Jan 15, 2010$14.72$14.87$14.62$14.630
Jan 18, 2010 – Jan 22, 2010$14.64$15.11$14.56$15.090
Jan 25, 2010 – Jan 29, 2010$15.17$15.52$14.80$14.990
Feb 1, 2010 – Feb 5, 2010$15.03$16.03$14.97$15.360
Feb 8, 2010 – Feb 12, 2010$15.46$15.46$15.08$15.280
Feb 15, 2010 – Feb 19, 2010$15.32$15.65$15.13$15.650
Feb 22, 2010 – Feb 26, 2010$15.69$15.88$15.57$15.780
Mar 1, 2010 – Mar 5, 2010$15.80$16.29$15.76$16.240
Mar 8, 2010 – Mar 12, 2010$16.23$16.76$16.08$16.760
Mar 15, 2010 – Mar 19, 2010$16.78$17.18$16.60$17.010
Mar 22, 2010 – Mar 26, 2010$16.95$16.95$16.45$16.680
Mar 29, 2010 – Apr 1, 2010$16.84$16.91$16.39$16.500
Apr 5, 2010 – Apr 9, 2010$16.49$16.71$16.35$16.570
Apr 12, 2010 – Apr 16, 2010$16.53$17.19$16.37$17.080
Apr 19, 2010 – Apr 23, 2010$17.00$18.18$16.88$17.850
Apr 26, 2010 – Apr 30, 2010$17.87$18.04$17.31$17.690
May 3, 2010 – May 7, 2010$17.76$17.91$15.24$16.360
May 10, 2010 – May 14, 2010$16.99$17.23$16.56$16.920
May 17, 2010 – May 21, 2010$16.93$17.07$16.12$16.600
May 24, 2010 – May 28, 2010$16.51$16.78$15.93$16.630
May 31, 2010 – Jun 4, 2010$16.58$17.28$16.35$16.510
Jun 7, 2010 – Jun 11, 2010$16.59$16.90$16.13$16.890
Jun 14, 2010 – Jun 18, 2010$17.03$17.38$16.92$17.280
Jun 21, 2010 – Jun 25, 2010$17.46$17.54$17.09$17.440
Jun 28, 2010 – Jul 2, 2010$17.56$17.56$16.34$16.600
Jul 5, 2010 – Jul 9, 2010$16.79$17.29$16.45$17.270
Jul 12, 2010 – Jul 16, 2010$17.19$17.72$17.02$17.230
Jul 19, 2010 – Jul 23, 2010$17.31$17.61$16.95$17.610
Jul 26, 2010 – Jul 30, 2010$17.66$18.03$16.91$17.330
Aug 2, 2010 – Aug 6, 2010$17.56$17.57$16.97$17.350
Aug 9, 2010 – Aug 13, 2010$17.46$17.62$16.70$16.820
Aug 16, 2010 – Aug 20, 2010$16.81$17.20$16.71$16.890
Aug 23, 2010 – Aug 27, 2010$16.89$17.27$16.56$17.270
Aug 30, 2010 – Sep 3, 2010$17.18$17.72$16.79$17.580
Sep 6, 2010 – Sep 10, 2010$17.55$17.60$17.26$17.460
Sep 13, 2010 – Sep 17, 2010$17.59$17.92$17.54$17.790
Sep 20, 2010 – Sep 24, 2010$17.89$18.23$17.60$18.220
Sep 27, 2010 – Oct 1, 2010$18.17$18.39$17.87$18.050
Oct 4, 2010 – Oct 8, 2010$18.01$18.28$17.85$18.050
Oct 11, 2010 – Oct 15, 2010$18.02$18.71$18.02$18.300
Oct 18, 2010 – Oct 22, 2010$18.38$19.00$18.34$18.900
Oct 25, 2010 – Oct 29, 2010$18.95$19.94$18.75$19.430
Nov 1, 2010 – Nov 5, 2010$19.38$20.01$19.34$19.890
Nov 8, 2010 – Nov 12, 2010$19.79$19.84$19.29$19.300
Nov 15, 2010 – Nov 19, 2010$19.32$19.58$19.08$19.500
Nov 22, 2010 – Nov 26, 2010$19.43$19.61$19.30$19.500
Nov 29, 2010 – Dec 3, 2010$19.43$19.96$19.29$19.930
Dec 6, 2010 – Dec 10, 2010$19.88$20.29$19.72$20.260
Dec 13, 2010 – Dec 17, 2010$20.27$20.56$20.22$20.330
Dec 20, 2010 – Dec 23, 2010$20.38$20.49$20.28$20.310
Dec 27, 2010 – Dec 31, 2010$20.33$20.51$20.15$20.280
Jan 3, 2011 – Jan 7, 2011$20.43$20.58$19.99$20.110
Jan 10, 2011 – Jan 14, 2011$20.01$20.29$19.81$20.180
Jan 17, 2011 – Jan 21, 2011$20.16$20.36$19.94$19.970
Jan 24, 2011 – Jan 28, 2011$20.00$21.04$19.94$20.710
Jan 31, 2011 – Feb 4, 2011$20.81$21.19$20.56$20.960
Feb 7, 2011 – Feb 11, 2011$20.93$21.16$20.73$21.130
Feb 14, 2011 – Feb 18, 2011$21.15$22.08$21.12$22.050
Feb 21, 2011 – Feb 25, 2011$22.05$22.26$21.22$21.700
Feb 28, 2011 – Mar 4, 2011$21.75$22.02$21.43$21.560
Mar 7, 2011 – Mar 11, 2011$21.64$21.74$21.13$21.510
Mar 14, 2011 – Mar 18, 2011$21.22$21.65$20.84$20.980
Mar 21, 2011 – Mar 25, 2011$21.17$21.42$20.88$21.190
Mar 28, 2011 – Apr 1, 2011$21.15$21.75$21.15$21.720
Apr 4, 2011 – Apr 8, 2011$21.69$22.01$21.64$21.700
Apr 11, 2011 – Apr 15, 2011$21.70$21.81$20.97$21.100
Apr 18, 2011 – Apr 21, 2011$20.92$20.96$20.49$20.860
Apr 25, 2011 – Apr 29, 2011$20.78$21.29$20.73$20.990
May 2, 2011 – May 6, 2011$21.01$21.08$20.44$20.670
May 9, 2011 – May 13, 2011$20.65$20.95$20.38$20.560
May 16, 2011 – May 20, 2011$20.48$20.67$20.16$20.240
May 23, 2011 – May 27, 2011$20.07$20.25$19.64$20.170
May 30, 2011 – Jun 3, 2011$20.31$20.42$19.73$20.000
Jun 6, 2011 – Jun 10, 2011$19.94$20.14$19.60$19.690
Jun 13, 2011 – Jun 17, 2011$19.73$20.14$19.65$19.810
Jun 20, 2011 – Jun 24, 2011$19.76$20.09$19.63$19.750
Jun 27, 2011 – Jul 1, 2011$19.77$20.55$19.67$20.490
Jul 4, 2011 – Jul 8, 2011$20.50$20.78$20.34$20.540
Jul 11, 2011 – Jul 15, 2011$20.34$20.56$19.71$19.810
Jul 18, 2011 – Jul 22, 2011$19.75$19.83$19.14$19.650
Jul 25, 2011 – Jul 29, 2011$19.51$20.67$19.50$20.050
Aug 1, 2011 – Aug 5, 2011$20.26$20.36$18.73$18.860
Aug 8, 2011 – Aug 12, 2011$18.34$19.29$17.32$18.900
Aug 15, 2011 – Aug 19, 2011$19.06$19.49$18.26$18.420
Aug 22, 2011 – Aug 26, 2011$18.81$19.91$18.33$19.780
Aug 29, 2011 – Sep 2, 2011$20.04$20.34$19.38$19.380
Sep 5, 2011 – Sep 9, 2011$18.84$19.89$18.79$19.360
Sep 12, 2011 – Sep 16, 2011$18.76$20.17$18.66$20.170
Sep 19, 2011 – Sep 23, 2011$19.85$20.38$18.75$18.990
Sep 26, 2011 – Sep 30, 2011$19.17$19.65$18.82$18.990
Oct 3, 2011 – Oct 7, 2011$18.94$20.11$18.24$19.470
Oct 10, 2011 – Oct 14, 2011$19.74$20.13$19.61$20.040
Oct 17, 2011 – Oct 21, 2011$19.98$22.04$19.45$22.040
Oct 24, 2011 – Oct 28, 2011$22.19$23.19$21.83$22.350
Oct 31, 2011 – Nov 4, 2011$22.12$22.56$21.47$22.000
Nov 7, 2011 – Nov 11, 2011$21.93$22.72$21.76$22.610
Nov 14, 2011 – Nov 18, 2011$22.41$22.65$21.75$21.910
Nov 21, 2011 – Nov 25, 2011$21.62$21.76$21.10$21.320
Nov 28, 2011 – Dec 2, 2011$21.87$22.93$21.51$22.850
Dec 5, 2011 – Dec 9, 2011$23.05$23.53$22.82$23.490
Dec 12, 2011 – Dec 16, 2011$23.28$23.68$23.05$23.480
Dec 19, 2011 – Dec 23, 2011$23.53$24.42$23.18$24.410
Dec 26, 2011 – Dec 30, 2011$24.26$24.59$24.26$24.390
Jan 2, 2012 – Jan 6, 2012$24.59$24.72$23.34$24.000
Jan 9, 2012 – Jan 13, 2012$24.01$24.23$23.86$24.050
Jan 16, 2012 – Jan 20, 2012$24.08$24.39$23.87$24.270
Jan 23, 2012 – Jan 27, 2012$24.26$24.66$24.09$24.350
Jan 30, 2012 – Feb 3, 2012$24.21$25.48$23.92$25.360
Feb 6, 2012 – Feb 10, 2012$25.15$25.93$24.82$25.680
Feb 13, 2012 – Feb 17, 2012$25.87$26.03$25.24$25.410
Feb 20, 2012 – Feb 24, 2012$25.38$25.40$24.84$25.170
Feb 27, 2012 – Mar 2, 2012$24.99$25.27$24.72$24.940
Mar 5, 2012 – Mar 9, 2012$24.86$25.68$24.80$25.610
Mar 12, 2012 – Mar 16, 2012$25.56$26.49$25.49$26.040
Mar 19, 2012 – Mar 23, 2012$25.95$26.14$25.47$25.840
Mar 26, 2012 – Mar 30, 2012$25.89$26.53$25.85$26.310
Apr 2, 2012 – Apr 5, 2012$26.33$26.67$26.15$26.500
Apr 9, 2012 – Apr 13, 2012$26.21$26.21$25.49$25.690
Apr 16, 2012 – Apr 20, 2012$25.80$26.84$25.65$26.800
Apr 23, 2012 – Apr 27, 2012$26.57$27.73$26.42$27.670
Apr 30, 2012 – May 4, 2012$27.57$28.15$26.93$27.060
May 7, 2012 – May 11, 2012$26.95$26.98$26.10$26.390
May 14, 2012 – May 18, 2012$26.14$26.34$24.87$24.910
May 21, 2012 – May 25, 2012$25.01$25.99$24.85$25.720
May 28, 2012 – Jun 1, 2012$25.91$26.03$25.12$25.190
Jun 4, 2012 – Jun 8, 2012$25.21$26.03$24.90$25.430
Jun 11, 2012 – Jun 15, 2012$25.58$25.68$25.06$25.090
Jun 18, 2012 – Jun 22, 2012$24.89$25.86$24.89$25.610
Jun 25, 2012 – Jun 29, 2012$25.35$26.10$25.08$26.070
Jul 2, 2012 – Jul 6, 2012$26.07$26.60$26.07$26.360
Jul 9, 2012 – Jul 13, 2012$26.29$26.60$26.05$26.590
Jul 16, 2012 – Jul 20, 2012$26.50$26.88$26.37$26.500
Jul 23, 2012 – Jul 27, 2012$26.22$27.02$25.84$26.920
Jul 30, 2012 – Aug 3, 2012$26.88$27.55$26.10$26.430
Aug 6, 2012 – Aug 10, 2012$26.41$26.51$25.78$25.950
Aug 13, 2012 – Aug 17, 2012$25.86$26.89$25.62$26.820
Aug 20, 2012 – Aug 24, 2012$26.67$26.95$26.39$26.530
Aug 27, 2012 – Aug 31, 2012$26.57$26.84$26.33$26.560
Sep 3, 2012 – Sep 7, 2012$26.54$27.16$26.49$27.130
Sep 10, 2012 – Sep 14, 2012$27.06$27.85$26.74$27.720
Sep 17, 2012 – Sep 21, 2012$27.67$27.92$27.21$27.630
Sep 24, 2012 – Sep 28, 2012$27.54$27.71$26.73$26.880
Oct 1, 2012 – Oct 5, 2012$26.90$27.76$26.69$27.640
Oct 8, 2012 – Oct 12, 2012$27.66$27.68$27.03$27.080
Oct 15, 2012 – Oct 19, 2012$27.08$27.60$26.77$26.840
Oct 22, 2012 – Oct 26, 2012$26.80$26.94$26.30$26.770
Oct 29, 2012 – Nov 2, 2012$26.74$27.15$26.02$26.970
Nov 5, 2012 – Nov 9, 2012$26.99$27.34$26.25$26.720
Nov 12, 2012 – Nov 16, 2012$26.74$26.91$26.29$26.840
Nov 19, 2012 – Nov 23, 2012$27.02$27.71$26.87$27.690
Nov 26, 2012 – Nov 30, 2012$27.44$27.80$26.93$27.660
Dec 3, 2012 – Dec 7, 2012$27.73$27.91$27.43$27.600
Dec 10, 2012 – Dec 14, 2012$27.50$27.62$26.64$26.680
Dec 17, 2012 – Dec 21, 2012$26.75$27.08$26.44$26.560
Dec 24, 2012 – Dec 28, 2012$26.51$26.64$25.95$26.110
Dec 31, 2012 – Jan 4, 2013$26.10$27.02$25.90$26.700
Jan 7, 2013 – Jan 11, 2013$26.63$27.18$26.62$26.960
Jan 14, 2013 – Jan 18, 2013$26.89$26.93$26.57$26.880
Jan 21, 2013 – Jan 25, 2013$26.89$27.25$26.76$27.250
Jan 28, 2013 – Feb 1, 2013$27.27$28.64$26.98$28.320
Feb 4, 2013 – Feb 8, 2013$28.30$28.96$28.26$28.760
Feb 11, 2013 – Feb 15, 2013$28.69$29.48$28.55$29.440
Feb 18, 2013 – Feb 22, 2013$29.41$29.54$29.05$29.340
Feb 25, 2013 – Mar 1, 2013$29.40$29.68$28.79$29.250
Mar 4, 2013 – Mar 8, 2013$29.22$29.76$29.06$29.630
Mar 11, 2013 – Mar 15, 2013$29.60$30.32$29.53$30.300
Mar 18, 2013 – Mar 22, 2013$30.05$30.96$29.96$30.960
Mar 25, 2013 – Mar 28, 2013$30.96$31.58$30.77$31.580
Apr 1, 2013 – Apr 5, 2013$31.53$31.77$30.96$31.300
Apr 8, 2013 – Apr 12, 2013$31.26$32.63$31.26$32.300
Apr 15, 2013 – Apr 19, 2013$32.19$32.42$31.66$32.070
Apr 22, 2013 – Apr 26, 2013$32.06$32.45$31.85$32.310
Apr 29, 2013 – May 3, 2013$32.28$33.44$32.27$33.310
May 6, 2013 – May 10, 2013$33.33$34.11$33.33$33.900
May 13, 2013 – May 17, 2013$33.90$35.06$33.86$34.800
May 20, 2013 – May 24, 2013$34.74$34.87$33.65$34.000
May 27, 2013 – May 31, 2013$34.24$34.51$33.64$33.650
Jun 3, 2013 – Jun 7, 2013$33.71$33.79$32.68$33.720
Jun 10, 2013 – Jun 14, 2013$33.76$34.27$33.22$34.160
Jun 17, 2013 – Jun 21, 2013$34.32$35.04$32.87$33.200
Jun 24, 2013 – Jun 28, 2013$32.90$33.93$32.62$33.650
Jul 1, 2013 – Jul 5, 2013$33.81$34.39$33.63$34.130
Jul 8, 2013 – Jul 12, 2013$34.29$35.10$34.05$35.070
Jul 15, 2013 – Jul 19, 2013$35.05$35.35$34.28$34.650
Jul 22, 2013 – Jul 26, 2013$34.64$34.96$33.46$33.710
Jul 29, 2013 – Aug 2, 2013$33.67$35.19$33.51$34.790
Aug 5, 2013 – Aug 9, 2013$34.75$34.96$33.87$33.940
Aug 12, 2013 – Aug 16, 2013$33.79$34.33$32.92$33.080
Aug 19, 2013 – Aug 23, 2013$33.05$33.52$32.76$33.220
Aug 26, 2013 – Aug 30, 2013$33.24$33.34$31.99$32.110
Sep 2, 2013 – Sep 6, 2013$32.60$33.69$31.93$33.440
Sep 9, 2013 – Sep 13, 2013$33.35$34.54$33.34$33.910
Sep 16, 2013 – Sep 20, 2013$34.40$34.79$34.10$34.510
Sep 23, 2013 – Sep 27, 2013$34.52$34.56$34.02$34.120
Sep 30, 2013 – Oct 4, 2013$33.68$34.43$33.68$34.250
Oct 7, 2013 – Oct 11, 2013$34.03$35.11$33.85$35.090
Oct 14, 2013 – Oct 18, 2013$34.91$36.54$34.84$36.520
Oct 21, 2013 – Oct 25, 2013$36.44$37.37$36.35$37.050
Oct 28, 2013 – Nov 1, 2013$37.04$37.36$35.91$36.680
Nov 4, 2013 – Nov 8, 2013$36.70$36.94$36.30$36.520
Nov 11, 2013 – Nov 15, 2013$36.55$37.67$36.52$37.290
Nov 18, 2013 – Nov 22, 2013$37.35$37.44$36.60$37.050
Nov 25, 2013 – Nov 29, 2013$37.09$37.24$36.13$36.150
Dec 2, 2013 – Dec 6, 2013$36.29$36.63$35.09$36.580
Dec 9, 2013 – Dec 13, 2013$36.64$36.84$35.74$35.840
Dec 16, 2013 – Dec 20, 2013$35.96$36.29$35.60$35.990
Dec 23, 2013 – Dec 27, 2013$36.22$36.41$35.95$36.290
Dec 30, 2013 – Jan 3, 2014$36.38$36.82$36.04$36.130
Jan 6, 2014 – Jan 10, 2014$36.23$37.88$35.92$37.610
Jan 13, 2014 – Jan 17, 2014$37.44$38.23$37.13$37.970
Jan 20, 2014 – Jan 24, 2014$38.25$38.70$36.98$36.980
Jan 27, 2014 – Jan 31, 2014$37.00$37.22$34.94$36.180
Feb 3, 2014 – Feb 7, 2014$36.06$36.25$34.45$35.470
Feb 10, 2014 – Feb 14, 2014$35.41$35.92$35.20$35.700
Feb 17, 2014 – Feb 21, 2014$35.66$36.18$35.48$35.870
Feb 24, 2014 – Feb 28, 2014$35.87$36.52$35.42$36.450
Mar 3, 2014 – Mar 7, 2014$36.12$37.49$35.92$37.110
Mar 10, 2014 – Mar 14, 2014$37.06$37.42$36.47$36.640
Mar 17, 2014 – Mar 21, 2014$36.74$37.68$36.69$37.120
Mar 24, 2014 – Mar 28, 2014$37.32$38.95$36.71$36.980
Mar 31, 2014 – Apr 4, 2014$37.30$38.17$36.86$36.950
Apr 7, 2014 – Apr 11, 2014$36.79$36.90$33.90$35.010
Apr 14, 2014 – Apr 17, 2014$35.26$35.81$34.78$35.630
Apr 21, 2014 – Apr 25, 2014$35.60$35.88$34.82$35.090
Apr 28, 2014 – May 2, 2014$35.30$35.89$34.90$35.220
May 5, 2014 – May 9, 2014$35.13$35.85$34.82$35.830
May 12, 2014 – May 16, 2014$35.99$36.29$35.12$35.760
May 19, 2014 – May 23, 2014$35.74$36.54$35.60$36.250
May 26, 2014 – May 30, 2014$36.36$37.62$36.06$36.150
Jun 2, 2014 – Jun 6, 2014$36.23$36.89$36.09$36.510
Jun 9, 2014 – Jun 13, 2014$36.54$36.72$36.03$36.120
Jun 16, 2014 – Jun 20, 2014$36.16$37.06$35.97$36.890
Jun 23, 2014 – Jun 27, 2014$36.96$37.42$36.60$36.890
Jun 30, 2014 – Jul 3, 2014$36.91$37.57$36.82$37.180
Jul 7, 2014 – Jul 11, 2014$37.06$37.27$36.60$37.190
Jul 14, 2014 – Jul 18, 2014$37.28$37.34$36.55$36.920
Jul 21, 2014 – Jul 25, 2014$36.87$37.30$36.26$36.280
Jul 28, 2014 – Aug 1, 2014$36.26$36.95$35.42$35.540
Aug 4, 2014 – Aug 8, 2014$35.95$35.95$35.16$35.750
Aug 11, 2014 – Aug 15, 2014$35.82$36.64$35.77$36.270
Aug 18, 2014 – Aug 22, 2014$36.46$37.37$36.34$37.170
Aug 25, 2014 – Aug 29, 2014$37.37$37.67$37.19$37.550
Sep 1, 2014 – Sep 5, 2014$37.63$38.12$36.97$37.090
Sep 8, 2014 – Sep 12, 2014$37.04$37.30$36.52$36.640
Sep 15, 2014 – Sep 19, 2014$36.66$36.70$35.98$36.210
Sep 22, 2014 – Sep 26, 2014$36.14$36.45$35.63$36.410
Sep 29, 2014 – Oct 3, 2014$36.13$36.55$35.61$36.440
Oct 6, 2014 – Oct 10, 2014$36.59$36.75$35.56$35.900
Oct 13, 2014 – Oct 17, 2014$35.87$36.06$34.74$35.750
Oct 20, 2014 – Oct 24, 2014$35.62$36.73$35.62$36.690
Oct 27, 2014 – Oct 31, 2014$36.60$38.32$36.52$38.220
Nov 3, 2014 – Nov 7, 2014$38.38$38.70$38.14$38.540
Nov 10, 2014 – Nov 14, 2014$38.45$38.76$38.14$38.250
Nov 17, 2014 – Nov 21, 2014$38.25$38.64$37.98$38.340
Nov 24, 2014 – Nov 28, 2014$38.48$38.89$38.22$38.420
Dec 1, 2014 – Dec 5, 2014$38.33$39.62$38.13$39.250
Dec 8, 2014 – Dec 12, 2014$39.27$39.74$37.93$37.950
Dec 15, 2014 – Dec 19, 2014$38.07$38.55$37.20$38.280
Dec 22, 2014 – Dec 26, 2014$38.39$38.64$38.12$38.330
Dec 29, 2014 – Jan 2, 2015$38.25$38.73$37.56$37.920
Jan 5, 2015 – Jan 9, 2015$37.68$38.78$37.35$38.120
Jan 12, 2015 – Jan 16, 2015$38.06$38.84$36.93$37.280
Jan 19, 2015 – Jan 23, 2015$37.29$37.52$36.37$36.740
Jan 26, 2015 – Jan 30, 2015$36.79$36.96$35.84$35.860
Feb 2, 2015 – Feb 6, 2015$35.92$37.81$35.71$37.390
Feb 9, 2015 – Feb 13, 2015$37.22$38.36$36.86$38.340
Feb 16, 2015 – Feb 20, 2015$38.81$39.32$38.39$39.190
Feb 23, 2015 – Feb 27, 2015$39.09$39.12$37.92$37.930
Mar 2, 2015 – Mar 6, 2015$38.04$38.25$37.25$37.280
Mar 9, 2015 – Mar 13, 2015$37.30$38.30$37.07$37.840
Mar 16, 2015 – Mar 20, 2015$38.00$39.07$37.91$38.760
Mar 23, 2015 – Mar 27, 2015$38.87$38.88$37.49$38.080
Mar 30, 2015 – Apr 2, 2015$38.34$38.83$37.67$38.130
Apr 6, 2015 – Apr 10, 2015$37.84$38.94$37.84$38.770
Apr 13, 2015 – Apr 17, 2015$38.80$39.23$38.33$38.780
Apr 20, 2015 – Apr 24, 2015$38.85$39.96$38.41$39.920
Apr 27, 2015 – May 1, 2015$39.92$39.94$38.82$38.990
May 4, 2015 – May 8, 2015$39.04$39.27$38.12$38.940
May 11, 2015 – May 15, 2015$38.80$39.50$38.40$39.070
May 18, 2015 – May 22, 2015$39.10$40.35$39.04$40.050
May 25, 2015 – May 29, 2015$39.88$40.05$39.26$39.420
Jun 1, 2015 – Jun 5, 2015$39.59$39.79$39.09$39.270
Jun 8, 2015 – Jun 12, 2015$39.30$39.94$38.77$39.780
Jun 15, 2015 – Jun 19, 2015$39.36$40.59$39.35$40.200
Jun 22, 2015 – Jun 26, 2015$40.34$40.46$39.43$39.500
Jun 29, 2015 – Jul 2, 2015$39.19$39.36$38.64$39.020
Jul 6, 2015 – Jul 10, 2015$38.67$39.14$38.42$39.020
Jul 13, 2015 – Jul 17, 2015$39.24$39.57$39.11$39.540
Jul 20, 2015 – Jul 24, 2015$39.50$39.63$38.89$38.890
Jul 27, 2015 – Jul 31, 2015$38.75$39.58$38.64$38.890
Aug 3, 2015 – Aug 7, 2015$38.86$39.60$38.64$39.030
Aug 10, 2015 – Aug 14, 2015$39.40$39.54$38.40$38.790
Aug 17, 2015 – Aug 21, 2015$38.60$39.18$36.74$36.740
Aug 24, 2015 – Aug 28, 2015$35.02$36.36$32.79$35.970
Aug 31, 2015 – Sep 4, 2015$35.91$35.98$34.40$34.470
Sep 7, 2015 – Sep 11, 2015$34.95$35.56$34.54$34.740
Sep 14, 2015 – Sep 18, 2015$34.73$35.49$34.43$34.620
Sep 21, 2015 – Sep 25, 2015$34.98$35.10$34.38$34.730
Sep 28, 2015 – Oct 2, 2015$34.58$34.66$33.50$34.580
Oct 5, 2015 – Oct 9, 2015$34.66$35.31$34.48$35.200
Oct 12, 2015 – Oct 16, 2015$35.16$35.48$34.44$35.440
Oct 19, 2015 – Oct 23, 2015$35.37$36.34$35.20$36.030
Oct 26, 2015 – Oct 30, 2015$36.04$36.65$35.83$36.170
Nov 2, 2015 – Nov 6, 2015$35.72$36.66$35.49$36.450
Nov 9, 2015 – Nov 13, 2015$36.40$36.76$35.45$35.550
Nov 16, 2015 – Nov 20, 2015$35.45$36.71$35.40$36.550
Nov 23, 2015 – Nov 27, 2015$36.66$36.85$36.20$36.400
Nov 30, 2015 – Dec 4, 2015$36.51$36.68$35.67$36.640
Dec 7, 2015 – Dec 11, 2015$36.59$36.75$35.78$36.220
Dec 14, 2015 – Dec 18, 2015$36.25$36.58$33.43$33.440
Dec 21, 2015 – Dec 24, 2015$33.60$34.46$32.90$34.330
Dec 28, 2015 – Dec 31, 2015$34.19$34.86$34.02$34.160
Jan 4, 2016 – Jan 8, 2016$33.71$33.78$31.91$31.950
Jan 11, 2016 – Jan 15, 2016$32.00$32.05$30.68$31.380
Jan 18, 2016 – Jan 22, 2016$31.70$31.78$30.00$31.410
Jan 25, 2016 – Jan 29, 2016$31.35$31.45$30.21$31.400
Feb 1, 2016 – Feb 5, 2016$31.33$32.42$31.03$31.970
Feb 8, 2016 – Feb 12, 2016$31.64$32.17$31.02$32.110
Feb 15, 2016 – Feb 19, 2016$32.52$33.22$32.27$32.900
Feb 22, 2016 – Feb 26, 2016$33.10$33.60$32.52$33.420
Feb 29, 2016 – Mar 4, 2016$33.34$34.53$33.10$34.530
Mar 7, 2016 – Mar 11, 2016$34.39$35.87$34.18$35.870
Mar 14, 2016 – Mar 18, 2016$35.79$37.05$35.38$36.780
Mar 21, 2016 – Mar 24, 2016$37.16$37.33$36.77$37.040
Mar 28, 2016 – Apr 1, 2016$37.08$37.64$36.84$37.580
Apr 4, 2016 – Apr 8, 2016$37.53$37.66$36.35$36.710
Apr 11, 2016 – Apr 15, 2016$36.70$37.87$36.39$37.850
Apr 18, 2016 – Apr 22, 2016$37.75$38.46$37.62$37.920
Apr 25, 2016 – Apr 29, 2016$37.89$39.12$37.35$38.770
May 2, 2016 – May 6, 2016$38.93$39.94$38.84$39.550
May 9, 2016 – May 13, 2016$39.38$40.25$39.34$39.690
May 16, 2016 – May 20, 2016$39.64$40.49$39.49$40.240
May 23, 2016 – May 27, 2016$40.12$40.96$39.99$40.590
May 30, 2016 – Jun 3, 2016$40.81$40.96$40.04$40.620
Jun 6, 2016 – Jun 10, 2016$40.62$41.05$40.43$40.770
Jun 13, 2016 – Jun 17, 2016$40.70$40.91$39.05$39.550
Jun 20, 2016 – Jun 24, 2016$39.92$40.37$38.46$38.490
Jun 27, 2016 – Jul 1, 2016$37.99$40.60$37.26$40.570
Jul 4, 2016 – Jul 8, 2016$40.28$41.39$40.02$41.340
Jul 11, 2016 – Jul 15, 2016$41.50$41.93$41.35$41.610
Jul 18, 2016 – Jul 22, 2016$41.52$41.77$41.11$41.730
Jul 25, 2016 – Jul 29, 2016$41.64$42.25$40.86$41.750
Aug 1, 2016 – Aug 5, 2016$41.75$42.14$41.43$41.850
Aug 8, 2016 – Aug 12, 2016$41.86$42.42$41.77$41.910
Aug 15, 2016 – Aug 19, 2016$41.96$42.21$40.90$41.200
Aug 22, 2016 – Aug 26, 2016$41.20$41.89$40.96$41.610
Aug 29, 2016 – Sep 2, 2016$41.62$42.76$41.60$42.760
Sep 5, 2016 – Sep 9, 2016$42.72$43.19$42.04$42.060
Sep 12, 2016 – Sep 16, 2016$41.91$42.99$41.86$42.470
Sep 19, 2016 – Sep 23, 2016$42.78$43.83$42.39$43.350
Sep 26, 2016 – Sep 30, 2016$43.04$43.70$42.43$43.510
Oct 3, 2016 – Oct 7, 2016$43.38$43.53$42.63$43.260
Oct 10, 2016 – Oct 14, 2016$43.56$43.69$42.50$42.980
Oct 17, 2016 – Oct 21, 2016$43.05$43.13$41.60$41.890
Oct 24, 2016 – Oct 28, 2016$42.18$42.51$40.85$41.340
Oct 31, 2016 – Nov 4, 2016$41.50$41.53$40.34$40.610
Nov 7, 2016 – Nov 11, 2016$41.25$44.16$41.12$44.090
Nov 14, 2016 – Nov 18, 2016$44.29$44.77$43.26$44.070
Nov 21, 2016 – Nov 25, 2016$44.15$44.44$43.74$44.360
Nov 28, 2016 – Dec 2, 2016$44.17$44.34$42.21$42.370
Dec 5, 2016 – Dec 9, 2016$42.69$43.75$42.41$43.750
Dec 12, 2016 – Dec 16, 2016$43.70$44.59$43.19$44.430
Dec 19, 2016 – Dec 23, 2016$44.41$44.91$44.13$44.820
Dec 26, 2016 – Dec 30, 2016$44.84$44.95$44.47$44.780
Jan 2, 2017 – Jan 6, 2017$44.81$45.99$44.64$45.800
Jan 9, 2017 – Jan 13, 2017$45.67$45.80$44.78$45.510
Jan 16, 2017 – Jan 20, 2017$45.18$45.73$44.94$45.540
Jan 23, 2017 – Jan 27, 2017$45.45$47.10$45.31$47.070
Jan 30, 2017 – Feb 3, 2017$46.77$46.98$45.84$46.550
Feb 6, 2017 – Feb 10, 2017$46.38$47.67$46.22$47.550
Feb 13, 2017 – Feb 17, 2017$47.70$49.07$47.53$49.070
Feb 20, 2017 – Feb 24, 2017$48.86$49.29$48.08$49.000
Feb 27, 2017 – Mar 3, 2017$49.01$50.18$48.92$49.340
Mar 6, 2017 – Mar 10, 2017$48.97$49.23$48.47$49.170
Mar 13, 2017 – Mar 17, 2017$49.09$49.92$49.04$49.410
Mar 20, 2017 – Mar 24, 2017$49.42$49.70$48.46$48.980
Mar 27, 2017 – Mar 31, 2017$48.49$49.55$48.20$49.070
Apr 3, 2017 – Apr 7, 2017$49.12$49.17$48.37$48.880
Apr 10, 2017 – Apr 13, 2017$48.82$49.06$48.14$48.170
Apr 17, 2017 – Apr 21, 2017$48.37$49.02$48.15$48.260
Apr 24, 2017 – Apr 28, 2017$49.02$49.46$47.94$48.430
May 1, 2017 – May 5, 2017$48.69$48.78$47.58$48.350
May 8, 2017 – May 12, 2017$48.45$48.54$47.40$47.500
May 15, 2017 – May 19, 2017$47.45$48.55$47.30$48.390
May 22, 2017 – May 26, 2017$48.51$49.96$48.31$49.570
May 29, 2017 – Jun 2, 2017$49.30$50.29$49.08$50.120
Jun 5, 2017 – Jun 9, 2017$50.02$50.64$49.11$50.580
Jun 12, 2017 – Jun 16, 2017$50.57$51.58$50.36$51.530
Jun 19, 2017 – Jun 23, 2017$51.55$51.66$49.55$49.560
Jun 26, 2017 – Jun 30, 2017$49.77$50.47$49.31$50.030
Jul 3, 2017 – Jul 7, 2017$50.33$50.74$49.88$50.430
Jul 10, 2017 – Jul 14, 2017$50.43$50.54$49.57$50.340
Jul 17, 2017 – Jul 21, 2017$50.34$51.36$49.91$51.250
Jul 24, 2017 – Jul 28, 2017$51.29$52.12$49.11$51.920
Jul 31, 2017 – Aug 4, 2017$52.06$52.06$51.18$51.580
Aug 7, 2017 – Aug 11, 2017$51.56$51.66$50.99$51.050
Aug 14, 2017 – Aug 18, 2017$51.41$51.89$50.26$50.630
Aug 21, 2017 – Aug 25, 2017$50.60$51.29$50.40$51.020
Aug 28, 2017 – Sep 1, 2017$51.06$51.36$50.48$50.960
Sep 4, 2017 – Sep 8, 2017$50.77$52.72$50.32$52.520
Sep 11, 2017 – Sep 15, 2017$52.35$54.06$52.08$53.130
Sep 18, 2017 – Sep 22, 2017$53.09$53.70$52.90$53.660
Sep 25, 2017 – Sep 29, 2017$53.60$54.44$53.22$54.160
Oct 2, 2017 – Oct 6, 2017$54.27$54.66$53.56$54.340
Oct 9, 2017 – Oct 13, 2017$54.33$54.83$54.07$54.570
Oct 16, 2017 – Oct 20, 2017$54.62$55.55$54.11$55.360
Oct 23, 2017 – Oct 27, 2017$55.45$55.61$54.48$55.030
Oct 30, 2017 – Nov 3, 2017$54.99$56.37$54.67$56.040
Nov 6, 2017 – Nov 10, 2017$55.76$56.71$55.55$56.380
Nov 13, 2017 – Nov 17, 2017$56.30$58.17$56.02$58.040
Nov 20, 2017 – Nov 24, 2017$58.18$59.00$57.53$57.530
Nov 27, 2017 – Dec 1, 2017$57.47$59.23$57.35$58.920
Dec 4, 2017 – Dec 8, 2017$59.42$59.57$57.65$58.140
Dec 11, 2017 – Dec 15, 2017$58.16$58.25$56.26$56.630
Dec 18, 2017 – Dec 22, 2017$57.06$57.42$55.23$55.410
Dec 25, 2017 – Dec 29, 2017$55.65$56.55$55.47$56.010
Jan 1, 2018 – Jan 5, 2018$56.25$56.28$54.91$56.210
Jan 8, 2018 – Jan 12, 2018$56.13$56.73$55.73$56.540
Jan 15, 2018 – Jan 19, 2018$56.58$57.16$56.01$56.900
Jan 22, 2018 – Jan 26, 2018$57.02$62.39$56.90$62.390
Jan 29, 2018 – Feb 2, 2018$62.14$62.44$60.01$60.690
Feb 5, 2018 – Feb 9, 2018$60.39$60.91$56.24$57.480
Feb 12, 2018 – Feb 16, 2018$57.78$61.44$57.42$61.050
Feb 19, 2018 – Feb 23, 2018$61.00$62.12$60.15$61.060
Feb 26, 2018 – Mar 2, 2018$61.31$63.11$60.22$61.140
Mar 5, 2018 – Mar 9, 2018$60.88$64.79$60.81$64.670
Mar 12, 2018 – Mar 16, 2018$64.57$64.57$62.75$63.230
Mar 19, 2018 – Mar 23, 2018$63.25$63.57$59.32$59.380
Mar 26, 2018 – Mar 29, 2018$59.89$61.55$59.46$61.200
Apr 2, 2018 – Apr 6, 2018$61.13$61.29$58.83$59.740
Apr 9, 2018 – Apr 13, 2018$59.96$61.64$59.75$60.950
Apr 16, 2018 – Apr 20, 2018$61.41$62.70$61.31$62.300
Apr 23, 2018 – Apr 27, 2018$62.30$63.00$61.17$62.880
Apr 30, 2018 – May 4, 2018$62.92$63.17$59.68$61.390
May 7, 2018 – May 11, 2018$61.36$61.90$60.55$61.210
May 14, 2018 – May 18, 2018$61.41$61.59$58.96$60.130
May 21, 2018 – May 25, 2018$60.26$60.90$59.87$60.210
May 28, 2018 – Jun 1, 2018$59.61$60.11$58.30$59.340
Jun 4, 2018 – Jun 8, 2018$59.63$60.74$58.94$60.730
Jun 11, 2018 – Jun 15, 2018$60.84$60.89$58.04$58.960
Jun 18, 2018 – Jun 22, 2018$59.00$60.16$58.38$59.800
Jun 25, 2018 – Jun 29, 2018$59.69$59.87$57.82$58.490
Jul 2, 2018 – Jul 6, 2018$58.26$60.23$58.24$59.860
Jul 9, 2018 – Jul 13, 2018$59.95$61.76$59.95$61.700
Jul 16, 2018 – Jul 20, 2018$61.71$63.29$61.66$63.070
Jul 23, 2018 – Jul 27, 2018$63.07$65.50$62.84$63.510
Jul 30, 2018 – Aug 3, 2018$63.65$64.24$63.04$64.030
Aug 6, 2018 – Aug 10, 2018$64.06$64.49$63.23$63.500
Aug 13, 2018 – Aug 17, 2018$63.52$64.85$62.78$64.700
Aug 20, 2018 – Aug 24, 2018$64.94$65.01$64.03$64.640
Aug 27, 2018 – Aug 31, 2018$64.91$65.09$63.99$64.630
Sep 3, 2018 – Sep 7, 2018$64.61$66.76$64.61$66.450
Sep 10, 2018 – Sep 14, 2018$66.72$67.74$66.23$67.470
Sep 17, 2018 – Sep 21, 2018$67.57$68.91$66.82$68.390
Sep 24, 2018 – Sep 28, 2018$68.31$68.31$66.58$67.070
Oct 1, 2018 – Oct 5, 2018$67.36$68.46$67.12$67.430
Oct 8, 2018 – Oct 12, 2018$67.28$68.25$63.42$64.190
Oct 15, 2018 – Oct 19, 2018$64.18$65.80$63.53$65.470
Oct 22, 2018 – Oct 26, 2018$65.58$67.21$64.13$66.700
Oct 29, 2018 – Nov 2, 2018$67.43$68.20$65.82$67.270
Nov 5, 2018 – Nov 9, 2018$67.41$70.61$66.97$70.320
Nov 12, 2018 – Nov 16, 2018$70.38$70.73$68.26$70.610
Nov 19, 2018 – Nov 23, 2018$70.61$71.20$68.45$69.070
Nov 26, 2018 – Nov 30, 2018$69.62$70.94$68.78$69.430
Dec 3, 2018 – Dec 7, 2018$70.07$70.57$66.75$67.500
Dec 10, 2018 – Dec 14, 2018$67.62$68.89$66.48$67.200
Dec 17, 2018 – Dec 21, 2018$67.15$67.72$64.35$64.370
Dec 24, 2018 – Dec 28, 2018$64.17$66.37$61.77$65.690
Dec 31, 2018 – Jan 4, 2019$65.84$66.76$63.81$65.510
Jan 7, 2019 – Jan 11, 2019$65.18$66.79$64.73$65.860
Jan 14, 2019 – Jan 18, 2019$65.58$67.54$65.48$67.410
Jan 21, 2019 – Jan 25, 2019$67.24$67.68$66.01$66.580
Jan 28, 2019 – Feb 1, 2019$66.24$69.69$64.81$69.640
Feb 4, 2019 – Feb 8, 2019$69.52$71.42$68.92$71.410
Feb 11, 2019 – Feb 15, 2019$71.53$72.84$71.17$72.320
Feb 18, 2019 – Feb 22, 2019$72.15$73.45$71.91$73.010
Feb 25, 2019 – Mar 1, 2019$73.29$73.51$71.95$73.150
Mar 4, 2019 – Mar 8, 2019$73.25$73.38$70.33$70.960
Mar 11, 2019 – Mar 15, 2019$71.22$73.17$70.93$73.120
Mar 18, 2019 – Mar 22, 2019$72.95$73.25$70.58$71.840
Mar 25, 2019 – Mar 29, 2019$72.00$72.24$69.81$71.130
Apr 1, 2019 – Apr 5, 2019$71.72$72.23$71.12$71.310
Apr 8, 2019 – Apr 12, 2019$71.29$73.54$70.66$73.340
Apr 15, 2019 – Apr 18, 2019$73.32$73.83$72.18$73.240
Apr 22, 2019 – Apr 26, 2019$72.94$76.63$72.57$75.730
Apr 29, 2019 – May 3, 2019$75.90$76.42$74.58$75.710
May 6, 2019 – May 10, 2019$74.88$76.61$74.12$76.020
May 13, 2019 – May 17, 2019$75.20$76.60$74.28$75.910
May 20, 2019 – May 24, 2019$75.81$77.25$75.50$76.760
May 27, 2019 – May 31, 2019$76.78$77.27$75.83$76.690
Jun 3, 2019 – Jun 7, 2019$76.68$80.84$76.21$80.350
Jun 10, 2019 – Jun 14, 2019$80.69$81.08$79.46$80.270
Jun 17, 2019 – Jun 21, 2019$80.33$80.54$78.37$79.200
Jun 24, 2019 – Jun 28, 2019$79.37$80.20$77.31$80.170
Jul 1, 2019 – Jul 5, 2019$80.59$83.69$80.35$82.910
Jul 8, 2019 – Jul 12, 2019$82.63$84.09$82.43$84.050
Jul 15, 2019 – Jul 19, 2019$84.11$84.78$83.71$84.030
Jul 22, 2019 – Jul 26, 2019$83.97$84.88$82.61$84.500
Jul 29, 2019 – Aug 2, 2019$84.47$84.59$81.44$82.440
Aug 5, 2019 – Aug 9, 2019$81.47$83.20$78.62$82.760
Aug 12, 2019 – Aug 16, 2019$82.29$82.88$79.81$82.120
Aug 19, 2019 – Aug 23, 2019$82.88$83.70$80.20$80.550
Aug 26, 2019 – Aug 30, 2019$81.15$83.39$80.02$83.020
Sep 2, 2019 – Sep 6, 2019$82.39$83.69$81.65$83.230
Sep 9, 2019 – Sep 13, 2019$83.64$83.64$79.58$79.990
Sep 16, 2019 – Sep 20, 2019$79.50$83.18$79.28$81.660
Sep 23, 2019 – Sep 27, 2019$81.08$83.17$81.08$81.670
Sep 30, 2019 – Oct 4, 2019$81.91$82.77$78.48$81.870
Oct 7, 2019 – Oct 11, 2019$81.43$82.06$79.35$80.910
Oct 14, 2019 – Oct 18, 2019$80.59$82.52$80.40$82.350
Oct 21, 2019 – Oct 25, 2019$82.56$84.61$81.65$82.260
Oct 28, 2019 – Nov 1, 2019$82.43$84.43$81.77$84.170
Nov 4, 2019 – Nov 8, 2019$84.62$84.69$82.23$83.830
Nov 11, 2019 – Nov 15, 2019$83.36$85.06$83.20$84.550
Nov 18, 2019 – Nov 22, 2019$84.19$85.66$84.04$84.370
Nov 25, 2019 – Nov 29, 2019$84.09$86.06$84.09$85.770
Dec 2, 2019 – Dec 6, 2019$86.04$87.06$83.53$86.620
Dec 9, 2019 – Dec 13, 2019$86.61$87.99$86.11$87.260
Dec 16, 2019 – Dec 20, 2019$87.66$88.88$86.76$88.160
Dec 23, 2019 – Dec 27, 2019$88.49$88.58$86.93$87.540
Dec 30, 2019 – Jan 3, 2020$87.71$88.56$87.12$88.060
Jan 6, 2020 – Jan 10, 2020$87.82$88.86$87.34$88.180
Jan 13, 2020 – Jan 17, 2020$88.20$89.34$87.56$89.110
Jan 20, 2020 – Jan 24, 2020$88.85$89.90$88.01$89.490
Jan 27, 2020 – Jan 31, 2020$88.51$97.63$88.49$94.770
Feb 3, 2020 – Feb 7, 2020$95.39$97.73$95.29$96.950
Feb 10, 2020 – Feb 14, 2020$96.77$100.89$96.69$100.860
Feb 17, 2020 – Feb 21, 2020$100.81$101.13$98.53$99.630
Feb 24, 2020 – Feb 28, 2020$98.68$99.56$86.76$90.070
Mar 2, 2020 – Mar 6, 2020$90.37$98.21$90.09$93.560
Mar 9, 2020 – Mar 13, 2020$87.25$91.25$74.02$83.560
Mar 16, 2020 – Mar 20, 2020$69.70$81.26$60.39$66.410
Mar 23, 2020 – Mar 27, 2020$66.40$77.10$61.27$74.380
Mar 30, 2020 – Apr 3, 2020$75.48$77.46$69.15$70.760
Apr 6, 2020 – Apr 9, 2020$73.94$81.97$71.87$80.570
Apr 13, 2020 – Apr 17, 2020$79.31$81.92$74.75$77.570
Apr 20, 2020 – Apr 24, 2020$77.22$77.40$68.35$69.850
Apr 27, 2020 – May 1, 2020$70.39$74.78$70.27$71.920
May 4, 2020 – May 8, 2020$71.47$80.24$70.93$80.160
May 11, 2020 – May 15, 2020$79.53$81.63$77.72$80.930
May 18, 2020 – May 22, 2020$83.56$84.97$83.03$84.520
May 25, 2020 – May 29, 2020$86.00$88.15$85.00$87.470
Jun 1, 2020 – Jun 5, 2020$87.57$94.65$86.82$93.630
Jun 8, 2020 – Jun 12, 2020$92.88$95.31$87.49$88.850
Jun 15, 2020 – Jun 19, 2020$86.70$94.15$86.21$88.310
Jun 22, 2020 – Jun 26, 2020$88.52$91.70$87.49$90.110
Jun 29, 2020 – Jul 2, 2020$90.88$92.20$88.52$90.730
Jul 6, 2020 – Jul 10, 2020$92.28$92.50$89.48$92.410
Jul 13, 2020 – Jul 17, 2020$92.93$96.99$91.20$96.520
Jul 20, 2020 – Jul 24, 2020$96.14$98.24$96.14$96.870
Jul 27, 2020 – Jul 31, 2020$97.07$101.59$95.62$100.190
Aug 3, 2020 – Aug 7, 2020$99.28$100.50$97.44$99.560
Aug 10, 2020 – Aug 14, 2020$99.52$101.92$98.92$99.720
Aug 17, 2020 – Aug 21, 2020$99.39$100.87$95.75$96.440
Aug 24, 2020 – Aug 28, 2020$96.67$99.30$95.61$97.920
Aug 31, 2020 – Sep 4, 2020$97.83$101.12$95.92$97.050
Sep 7, 2020 – Sep 11, 2020$96.61$97.64$93.90$95.280
Sep 14, 2020 – Sep 18, 2020$95.83$98.93$95.47$97.540
Sep 21, 2020 – Sep 25, 2020$95.91$98.75$94.87$96.380
Sep 28, 2020 – Oct 2, 2020$97.30$100.09$96.65$99.410
Oct 5, 2020 – Oct 9, 2020$99.89$101.87$98.64$101.600
Oct 12, 2020 – Oct 16, 2020$101.60$103.49$99.84$101.810
Oct 19, 2020 – Oct 23, 2020$102.07$102.53$99.95$101.010
Oct 26, 2020 – Oct 30, 2020$100.06$100.49$95.43$97.070
Nov 2, 2020 – Nov 6, 2020$98.42$106.38$97.44$103.440
Nov 9, 2020 – Nov 13, 2020$108.86$110.81$102.86$108.310
Nov 16, 2020 – Nov 20, 2020$109.14$110.22$106.93$108.160
Nov 23, 2020 – Nov 27, 2020$108.59$109.83$106.60$108.450
Nov 30, 2020 – Dec 4, 2020$108.16$109.68$107.66$109.020
Dec 7, 2020 – Dec 11, 2020$108.98$113.95$107.90$112.700
Dec 14, 2020 – Dec 18, 2020$113.39$121.33$112.65$117.760
Dec 21, 2020 – Dec 24, 2020$117.18$117.46$114.34$115.970
Dec 28, 2020 – Dec 31, 2020$116.64$116.90$113.83$116.250
Jan 4, 2021 – Jan 8, 2021$116.18$116.25$110.79$113.560
Jan 11, 2021 – Jan 15, 2021$112.45$113.29$108.30$109.110
Jan 18, 2021 – Jan 22, 2021$108.96$112.91$108.07$110.730
Jan 25, 2021 – Jan 29, 2021$110.48$112.09$106.11$108.450
Feb 1, 2021 – Feb 5, 2021$107.47$112.36$107.24$111.260
Feb 8, 2021 – Feb 12, 2021$111.49$111.92$108.72$109.640
Feb 15, 2021 – Feb 19, 2021$109.94$113.54$109.68$112.930
Feb 22, 2021 – Feb 26, 2021$112.19$117.81$111.67$112.570
Mar 1, 2021 – Mar 5, 2021$112.96$117.30$112.96$117.090
Mar 8, 2021 – Mar 12, 2021$117.59$120.37$116.69$119.010
Mar 15, 2021 – Mar 19, 2021$118.96$121.70$114.34$114.570
Mar 22, 2021 – Mar 26, 2021$113.24$118.67$113.24$118.590
Mar 29, 2021 – Apr 1, 2021$117.92$119.75$117.18$119.440
Apr 5, 2021 – Apr 9, 2021$119.81$126.10$119.72$125.050
Apr 12, 2021 – Apr 16, 2021$124.85$129.66$123.99$129.060
Apr 19, 2021 – Apr 23, 2021$128.56$130.47$127.21$130.130
Apr 26, 2021 – Apr 30, 2021$130.39$137.36$128.01$136.750
May 3, 2021 – May 7, 2021$136.27$142.80$134.75$142.600
May 10, 2021 – May 14, 2021$143.84$145.32$134.90$138.960
May 17, 2021 – May 21, 2021$137.56$139.35$135.80$136.700
May 24, 2021 – May 28, 2021$137.46$138.86$135.77$138.310
May 31, 2021 – Jun 4, 2021$139.22$139.82$136.17$137.120
Jun 7, 2021 – Jun 11, 2021$137.18$137.92$135.46$136.870
Jun 14, 2021 – Jun 18, 2021$136.45$138.09$129.91$130.200
Jun 21, 2021 – Jun 25, 2021$130.85$134.37$130.41$134.310
Jun 28, 2021 – Jul 2, 2021$134.36$134.36$131.79$132.790
Jul 5, 2021 – Jul 9, 2021$133.48$134.42$131.08$132.980
Jul 12, 2021 – Jul 16, 2021$132.81$134.16$130.61$132.430
Jul 19, 2021 – Jul 23, 2021$131.28$139.11$128.25$135.390
Jul 26, 2021 – Jul 30, 2021$131.57$134.37$129.87$131.850
Aug 2, 2021 – Aug 6, 2021$132.35$133.60$129.59$131.620
Aug 9, 2021 – Aug 13, 2021$131.80$135.79$131.12$132.790
Aug 16, 2021 – Aug 20, 2021$132.79$136.23$132.28$135.350
Aug 23, 2021 – Aug 27, 2021$135.70$136.77$134.55$136.070
Aug 30, 2021 – Sep 3, 2021$136.36$139.12$135.24$138.160
Sep 6, 2021 – Sep 10, 2021$138.06$139.37$136.32$136.820
Sep 13, 2021 – Sep 17, 2021$137.81$143.93$135.35$140.910
Sep 20, 2021 – Sep 24, 2021$139.02$146.58$137.49$146.280
Sep 27, 2021 – Oct 1, 2021$146.36$146.43$141.10$144.760
Oct 4, 2021 – Oct 8, 2021$145.02$148.23$141.53$147.820
Oct 11, 2021 – Oct 15, 2021$148.10$155.81$147.60$154.670
Oct 18, 2021 – Oct 22, 2021$153.75$157.40$152.23$156.850
Oct 25, 2021 – Oct 29, 2021$157.34$159.84$153.75$159.220
Nov 1, 2021 – Nov 5, 2021$159.33$160.01$150.61$152.180
Nov 8, 2021 – Nov 12, 2021$153.10$157.52$150.82$157.380
Nov 15, 2021 – Nov 19, 2021$158.03$159.15$154.24$155.180
Nov 22, 2021 – Nov 26, 2021$155.39$158.72$151.96$154.920
Nov 29, 2021 – Dec 3, 2021$156.61$159.61$153.80$157.610
Dec 6, 2021 – Dec 10, 2021$158.79$163.04$158.36$161.540
Dec 13, 2021 – Dec 17, 2021$161.38$161.91$155.01$156.580
Dec 20, 2021 – Dec 23, 2021$155.16$159.60$153.47$158.540
Dec 27, 2021 – Dec 31, 2021$159.08$163.07$158.91$161.600
Jan 3, 2022 – Jan 7, 2022$161.24$161.90$155.75$157.500
Jan 10, 2022 – Jan 14, 2022$157.21$158.41$148.10$150.200
Jan 17, 2022 – Jan 21, 2022$148.94$150.41$146.22$146.840
Jan 24, 2022 – Jan 28, 2022$146.23$149.12$140.32$147.190
Jan 31, 2022 – Feb 4, 2022$146.30$151.26$146.28$148.850
Feb 7, 2022 – Feb 11, 2022$148.77$153.78$146.36$148.250
Feb 14, 2022 – Feb 18, 2022$148.14$149.27$144.53$146.940
Feb 21, 2022 – Feb 25, 2022$147.18$152.02$140.99$151.730
Feb 28, 2022 – Mar 4, 2022$149.08$152.89$148.13$152.760
Mar 7, 2022 – Mar 11, 2022$151.80$152.61$141.91$146.790
Mar 14, 2022 – Mar 18, 2022$148.26$160.33$146.21$159.930
Mar 21, 2022 – Mar 25, 2022$159.88$160.92$156.34$160.580
Mar 28, 2022 – Apr 1, 2022$160.80$169.36$159.92$168.550
Apr 4, 2022 – Apr 8, 2022$168.34$175.67$164.99$175.040
Apr 11, 2022 – Apr 14, 2022$174.86$176.69$170.79$172.580
Apr 18, 2022 – Apr 22, 2022$172.16$178.70$168.98$170.110
Apr 25, 2022 – Apr 29, 2022$169.51$171.46$160.66$161.000
May 2, 2022 – May 6, 2022$164.06$165.13$154.58$157.160
May 9, 2022 – May 13, 2022$155.72$155.91$147.89$154.810
May 16, 2022 – May 20, 2022$154.71$157.34$143.80$148.110
May 23, 2022 – May 27, 2022$149.59$158.28$146.67$158.270
May 30, 2022 – Jun 3, 2022$157.60$157.68$151.48$155.490
Jun 6, 2022 – Jun 10, 2022$156.95$158.04$146.55$146.660
Jun 13, 2022 – Jun 17, 2022$143.46$150.35$142.10$143.510
Jun 20, 2022 – Jun 24, 2022$145.29$158.78$145.26$158.410
Jun 27, 2022 – Jul 1, 2022$158.58$160.45$154.49$157.810
Jul 4, 2022 – Jul 8, 2022$156.16$162.81$155.20$159.850
Jul 11, 2022 – Jul 15, 2022$159.17$161.17$153.95$158.880
Jul 18, 2022 – Jul 22, 2022$159.44$163.65$154.65$161.260
Jul 25, 2022 – Jul 29, 2022$161.53$177.23$161.13$171.580
Aug 1, 2022 – Aug 5, 2022$169.46$171.25$164.63$171.120
Aug 8, 2022 – Aug 12, 2022$171.85$181.71$171.56$181.560
Aug 15, 2022 – Aug 19, 2022$180.67$184.02$180.45$182.800
Aug 22, 2022 – Aug 26, 2022$180.99$184.05$178.25$179.930
Aug 29, 2022 – Sep 2, 2022$178.44$179.30$172.32$173.480
Sep 5, 2022 – Sep 9, 2022$173.81$181.49$172.98$181.120
Sep 12, 2022 – Sep 16, 2022$181.11$182.02$171.17$172.500
Sep 19, 2022 – Sep 23, 2022$171.76$174.51$162.95$165.180
Sep 26, 2022 – Sep 30, 2022$164.67$166.31$161.43$164.590
Oct 3, 2022 – Oct 7, 2022$166.30$175.55$165.27$167.560
Oct 10, 2022 – Oct 14, 2022$168.72$173.53$163.53$163.760
Oct 17, 2022 – Oct 21, 2022$166.36$172.69$162.47$168.580
Oct 24, 2022 – Oct 28, 2022$169.94$181.40$166.68$181.280
Oct 31, 2022 – Nov 4, 2022$180.85$182.61$176.50$181.100
Nov 7, 2022 – Nov 11, 2022$181.61$187.22$178.25$178.800
Nov 14, 2022 – Nov 18, 2022$179.68$187.24$178.52$186.810
Nov 21, 2022 – Nov 25, 2022$186.99$191.88$186.49$191.570
Nov 28, 2022 – Dec 2, 2022$190.64$194.20$186.52$193.960
Dec 5, 2022 – Dec 9, 2022$192.54$193.25$184.65$184.870
Dec 12, 2022 – Dec 16, 2022$185.56$190.43$176.98$179.590
Dec 19, 2022 – Dec 23, 2022$179.57$182.68$177.65$181.580
Dec 26, 2022 – Dec 30, 2022$182.13$184.26$179.84$181.700
Jan 2, 2023 – Jan 6, 2023$181.90$185.80$178.69$185.060
Jan 9, 2023 – Jan 13, 2023$185.57$189.95$183.88$189.420
Jan 16, 2023 – Jan 20, 2023$189.98$191.27$183.16$186.870
Jan 23, 2023 – Jan 27, 2023$187.35$195.03$184.65$186.780
Jan 30, 2023 – Feb 3, 2023$186.50$190.89$184.12$186.470
Feb 6, 2023 – Feb 10, 2023$185.69$191.06$185.05$187.990
Feb 13, 2023 – Feb 17, 2023$188.27$189.39$180.01$181.760
Feb 20, 2023 – Feb 24, 2023$180.95$181.38$176.25$178.030
Feb 27, 2023 – Mar 3, 2023$178.90$182.99$177.30$182.710
Mar 6, 2023 – Mar 10, 2023$183.65$185.77$176.36$176.650
Mar 13, 2023 – Mar 17, 2023$173.46$178.23$168.62$173.980
Mar 20, 2023 – Mar 24, 2023$174.23$179.51$173.71$179.450
Mar 27, 2023 – Mar 31, 2023$179.78$184.97$179.23$184.910
Apr 3, 2023 – Apr 6, 2023$184.47$190.81$183.65$190.770
Apr 10, 2023 – Apr 14, 2023$189.62$194.19$188.26$193.750
Apr 17, 2023 – Apr 21, 2023$194.00$201.24$193.24$200.820
Apr 24, 2023 – Apr 28, 2023$201.25$202.14$195.43$201.100
May 1, 2023 – May 5, 2023$200.87$207.06$199.59$206.670
May 8, 2023 – May 12, 2023$206.53$211.88$205.75$211.310
May 15, 2023 – May 19, 2023$211.70$211.90$205.36$208.840
May 22, 2023 – May 26, 2023$208.24$208.95$196.53$196.990
May 29, 2023 – Jun 2, 2023$197.17$199.76$192.34$199.350
Jun 5, 2023 – Jun 9, 2023$199.51$201.25$196.44$200.500
Jun 12, 2023 – Jun 16, 2023$200.40$211.16$199.09$207.200
Jun 19, 2023 – Jun 23, 2023$206.58$208.89$203.04$205.920
Jun 26, 2023 – Jun 30, 2023$205.77$213.84$202.94$212.810
Jul 3, 2023 – Jul 7, 2023$212.25$212.25$206.73$207.460
Jul 10, 2023 – Jul 14, 2023$208.22$211.03$205.98$207.290
Jul 17, 2023 – Jul 21, 2023$207.34$213.94$205.85$211.880
Jul 24, 2023 – Jul 28, 2023$212.43$215.08$208.45$209.560
Jul 31, 2023 – Aug 4, 2023$209.22$219.33$207.54$214.010
Aug 7, 2023 – Aug 11, 2023$215.44$219.60$213.22$217.460
Aug 14, 2023 – Aug 18, 2023$218.02$220.34$208.74$213.760
Aug 21, 2023 – Aug 25, 2023$214.70$222.32$212.95$220.590
Aug 28, 2023 – Sep 1, 2023$220.32$225.39$220.02$224.490
Sep 4, 2023 – Sep 8, 2023$224.35$224.59$218.07$221.690
Sep 11, 2023 – Sep 15, 2023$222.13$226.06$221.55$223.580
Sep 18, 2023 – Sep 22, 2023$223.64$230.87$223.64$226.440
Sep 25, 2023 – Sep 29, 2023$225.63$227.07$220.38$221.440
Oct 2, 2023 – Oct 6, 2023$220.53$226.49$216.98$225.400
Oct 9, 2023 – Oct 13, 2023$224.22$229.46$223.99$227.220
Oct 16, 2023 – Oct 20, 2023$228.18$231.18$220.81$221.090
Oct 23, 2023 – Oct 27, 2023$221.22$228.08$219.93$221.740
Oct 30, 2023 – Nov 3, 2023$222.90$236.96$222.29$235.430
Nov 6, 2023 – Nov 10, 2023$236.00$241.46$234.58$241.200
Nov 13, 2023 – Nov 17, 2023$240.73$242.25$233.16$238.460
Nov 20, 2023 – Nov 24, 2023$238.34$245.72$237.98$245.710
Nov 27, 2023 – Dec 1, 2023$245.39$246.76$236.88$241.470
Dec 4, 2023 – Dec 8, 2023$241.57$242.49$232.44$234.620
Dec 11, 2023 – Dec 15, 2023$235.99$242.40$214.56$216.950
Dec 18, 2023 – Dec 22, 2023$218.69$222.87$212.87$217.010
Dec 25, 2023 – Dec 29, 2023$216.25$219.29$215.33$218.960
Jan 1, 2024 – Jan 5, 2024$218.94$222.78$217.55$219.350
Jan 8, 2024 – Jan 12, 2024$220.69$228.67$218.31$228.620
Jan 15, 2024 – Jan 19, 2024$228.90$233.62$225.40$232.510
Jan 22, 2024 – Jan 26, 2024$232.14$234.92$221.11$226.900
Jan 29, 2024 – Feb 2, 2024$226.06$228.15$221.44$226.610
Feb 5, 2024 – Feb 9, 2024$226.39$232.88$225.07$232.550
Feb 12, 2024 – Feb 16, 2024$232.71$235.66$228.13$232.920
Feb 19, 2024 – Feb 23, 2024$232.23$239.10$231.04$238.550
Feb 26, 2024 – Mar 1, 2024$238.64$239.81$235.59$237.710
Mar 4, 2024 – Mar 8, 2024$236.75$246.04$235.45$245.670
Mar 11, 2024 – Mar 15, 2024$245.39$249.59$244.11$247.110
Mar 18, 2024 – Mar 22, 2024$245.94$249.97$240.61$240.630
Mar 25, 2024 – Mar 28, 2024$240.66$244.91$238.79$244.060
Apr 1, 2024 – Apr 5, 2024$243.12$243.83$234.32$238.150
Apr 8, 2024 – Apr 12, 2024$237.87$239.09$228.40$228.970
Apr 15, 2024 – Apr 19, 2024$231.70$231.76$224.58$230.910
Apr 22, 2024 – Apr 26, 2024$232.66$234.29$226.79$228.510
Apr 29, 2024 – May 3, 2024$228.19$235.79$226.71$233.010
May 6, 2024 – May 10, 2024$234.69$245.27$233.23$244.820
May 13, 2024 – May 17, 2024$244.67$252.03$241.55$251.510
May 20, 2024 – May 24, 2024$251.49$253.15$244.20$246.030
May 27, 2024 – May 31, 2024$244.54$247.86$238.75$247.270
Jun 3, 2024 – Jun 7, 2024$246.73$249.73$244.52$248.060
Jun 10, 2024 – Jun 14, 2024$248.04$256.83$246.77$252.660
Jun 17, 2024 – Jun 21, 2024$252.08$259.18$251.73$258.890
Jun 24, 2024 – Jun 28, 2024$259.08$260.64$245.99$253.710
Jul 1, 2024 – Jul 5, 2024$254.38$259.28$252.02$258.960
Jul 8, 2024 – Jul 12, 2024$259.28$269.04$257.53$265.200
Jul 15, 2024 – Jul 19, 2024$265.68$267.54$261.73$264.430
Jul 22, 2024 – Jul 26, 2024$265.56$277.77$261.24$277.460
Jul 29, 2024 – Aug 2, 2024$274.87$284.04$272.78$280.940
Aug 5, 2024 – Aug 9, 2024$280.24$281.28$271.97$276.650
Aug 12, 2024 – Aug 16, 2024$276.89$280.28$274.53$278.930
Aug 19, 2024 – Aug 23, 2024$278.35$286.44$278.35$281.620
Aug 26, 2024 – Aug 30, 2024$282.21$287.65$280.17$286.250
Sep 2, 2024 – Sep 6, 2024$286.57$291.80$286.25$288.420
Sep 9, 2024 – Sep 13, 2024$289.90$294.76$283.72$291.560
Sep 16, 2024 – Sep 20, 2024$293.14$295.14$268.88$270.650
Sep 23, 2024 – Sep 27, 2024$272.76$277.22$271.27$273.970
Sep 30, 2024 – Oct 4, 2024$274.66$284.36$272.74$283.940
Oct 7, 2024 – Oct 11, 2024$283.31$291.92$278.06$282.270
Oct 14, 2024 – Oct 18, 2024$282.97$287.22$279.91$283.580
Oct 21, 2024 – Oct 25, 2024$282.52$284.31$272.00$277.420
Oct 28, 2024 – Nov 1, 2024$280.93$282.14$274.52$274.900
Nov 4, 2024 – Nov 8, 2024$276.92$291.24$274.12$288.990
Nov 11, 2024 – Nov 15, 2024$289.56$293.83$286.41$288.810
Nov 18, 2024 – Nov 22, 2024$286.02$301.97$284.12$298.330
Nov 25, 2024 – Nov 29, 2024$296.39$310.51$294.87$306.120
Dec 2, 2024 – Dec 6, 2024$306.38$306.87$291.16$291.470
Dec 9, 2024 – Dec 13, 2024$287.83$293.77$276.12$279.570
Dec 16, 2024 – Dec 20, 2024$280.66$283.90$272.01$278.100
Dec 23, 2024 – Dec 27, 2024$276.70$284.02$275.87$281.480
Dec 30, 2024 – Jan 3, 2025$279.07$281.22$270.70$275.450
Jan 6, 2025 – Jan 10, 2025$276.74$285.21$271.38$281.940
Jan 13, 2025 – Jan 17, 2025$280.19$291.69$279.84$289.620
Jan 20, 2025 – Jan 24, 2025$291.64$293.73$281.72$284.400
Jan 27, 2025 – Jan 31, 2025$284.41$302.31$284.41$296.490
Feb 3, 2025 – Feb 7, 2025$294.46$317.84$294.09$316.640
Feb 10, 2025 – Feb 14, 2025$316.39$323.79$313.87$315.830
Feb 17, 2025 – Feb 21, 2025$316.55$322.20$314.39$319.810
Feb 24, 2025 – Feb 28, 2025$319.69$332.46$319.63$331.780
Mar 3, 2025 – Mar 7, 2025$330.93$339.34$316.12$318.890
Mar 10, 2025 – Mar 14, 2025$317.93$322.72$313.23$320.110
Mar 17, 2025 – Mar 21, 2025$318.15$330.37$316.92$326.560
Mar 24, 2025 – Mar 28, 2025$328.94$338.17$326.85$335.390
Mar 31, 2025 – Apr 4, 2025$337.41$345.17$311.64$314.220
Apr 7, 2025 – Apr 11, 2025$305.91$330.00$296.46$328.760
Apr 14, 2025 – Apr 17, 2025$332.06$340.18$321.43$324.030
Apr 21, 2025 – Apr 25, 2025$323.25$331.38$308.64$317.220
Apr 28, 2025 – May 2, 2025$318.73$327.20$307.25$325.860
May 5, 2025 – May 9, 2025$325.68$338.21$321.24$332.850
May 12, 2025 – May 16, 2025$332.11$337.45$320.40$336.850
May 19, 2025 – May 23, 2025$337.77$339.21$328.21$332.710
May 26, 2025 – May 30, 2025$334.42$342.81$331.89$341.960
Jun 2, 2025 – Jun 6, 2025$338.00$345.70$319.94$324.230
Jun 9, 2025 – Jun 13, 2025$322.03$323.31$304.71$312.270
Jun 16, 2025 – Jun 20, 2025$313.20$318.46$308.91$315.740
Jun 23, 2025 – Jun 27, 2025$316.33$322.82$310.66$313.350
Jun 30, 2025 – Jul 3, 2025$311.27$318.79$305.13$313.710
Jul 7, 2025 – Jul 11, 2025$312.56$313.95$305.98$307.240
Jul 14, 2025 – Jul 18, 2025$306.88$312.34$301.18$308.820
Jul 21, 2025 – Jul 25, 2025$308.36$311.13$303.66$310.790
Jul 28, 2025 – Aug 1, 2025$310.66$310.66$273.70$280.250
Aug 4, 2025 – Aug 8, 2025$280.57$289.92$278.34$285.450
Aug 11, 2025 – Aug 15, 2025$286.01$291.42$282.23$288.680
Aug 18, 2025 – Aug 22, 2025$287.99$303.14$287.07$298.990
Aug 25, 2025 – Aug 29, 2025$297.83$298.99$291.66$298.580
Sep 1, 2025 – Sep 5, 2025$298.99$301.73$292.97$295.690
Sep 8, 2025 – Sep 12, 2025$294.84$297.52$289.17$293.820
Sep 15, 2025 – Sep 19, 2025$293.70$297.69$282.47$296.160
Sep 22, 2025 – Sep 26, 2025$295.62$305.21$293.03$300.610
Sep 29, 2025 – Oct 3, 2025$299.62$309.89$297.59$306.860
Oct 6, 2025 – Oct 10, 2025$306.88$309.44$297.15$298.220
Oct 13, 2025 – Oct 17, 2025$295.57$301.02$273.28$277.200
Oct 20, 2025 – Oct 24, 2025$276.96$281.02$272.52$277.460
Oct 27, 2025 – Oct 31, 2025$277.29$278.38$239.92$246.580
Nov 3, 2025 – Nov 7, 2025$246.58$250.05$236.68$247.100
Nov 10, 2025 – Nov 14, 2025$245.99$259.53$244.16$255.500
Nov 17, 2025 – Nov 21, 2025$256.39$258.58$242.83$248.480
Nov 24, 2025 – Nov 28, 2025$248.33$249.50$241.87$244.740
Dec 1, 2025 – Dec 5, 2025$245.50$246.56$236.50$237.550
Dec 8, 2025 – Dec 12, 2025$236.62$253.87$234.21$253.080
Dec 15, 2025 – Dec 19, 2025$251.92$255.05$246.88$251.110
Dec 22, 2025 – Dec 26, 2025$249.69$259.55$249.10$259.120
Dec 29, 2025 – Jan 2, 2026$259.18$261.41$252.04$253.690
Jan 5, 2026 – Jan 9, 2026$252.49$264.27$250.91$262.210
Jan 12, 2026 – Jan 16, 2026$262.74$264.46$251.11$256.190
Jan 19, 2026 – Jan 23, 2026$253.29$255.35$242.78$250.930
Jan 26, 2026 – Jan 30, 2026$251.42$254.28$234.40$247.120
Feb 2, 2026 – Feb 6, 2026$248.16$252.88$237.17$239.400
Feb 9, 2026 – Feb 13, 2026$237.96$239.82$193.24$206.570
Feb 16, 2026 – Feb 20, 2026$210.35$219.01$205.06$214.560
Feb 23, 2026 – Feb 27, 2026$212.62$226.74$207.55$226.140
Mar 2, 2026 – Mar 6, 2026$225.53$229.02$219.48$226.770
Mar 9, 2026 – Mar 13, 2026$225.55$225.55$202.00$206.690
Mar 16, 2026 – Mar 20, 2026$208.72$214.86$203.36$213.540
Mar 23, 2026 – Mar 27, 2026$216.08$217.53$204.67$205.860
Mar 30, 2026 – Apr 2, 2026$206.77$220.02$205.27$216.310
Apr 6, 2026 – Apr 10, 2026$215.86$221.19$204.98$212.280
Apr 13, 2026 – Apr 17, 2026$213.00$224.34$212.37$220.290
Apr 20, 2026 – Apr 24, 2026$220.28$224.65$212.70$214.090
Apr 27, 2026 – May 1, 2026$211.86$217.58$201.00$206.870
May 4, 2026 – May 8, 2026$206.64$209.82$192.99$197.680
May 11, 2026 – May 15, 2026$196.76$201.70$189.61$198.760
May 18, 2026 – May 22, 2026$198.68$208.99$197.69$203.530
May 25, 2026 – May 29, 2026$201.75$207.74$198.85$199.910
Jun 1, 2026 – Jun 5, 2026$199.37$216.16$198.50$215.570
Jun 8, 2026 – Jun 12, 2026$212.91$224.74$210.93$218.110
Jun 15, 2026 – Jun 18, 2026$216.81$224.40$210.73$213.490
Jun 22, 2026 – Jun 26, 2026$213.35$225.96$207.52$225.410
Jun 29, 2026 – Jul 2, 2026$225.84$252.29$222.67$251.770
Jul 6, 2026 – Jul 10, 2026$250.70$256.19$247.22$252.420
Jul 13, 2026 – Jul 17, 2026$255.29$261.22$245.69$253.220
Jul 20, 2026 – Jul 24, 2026$250.27$254.82$240.34$247.110
Jul 27, 2026 – Jul 31, 2026$248.76$269.27$241.64$248.760
Aug 3, 2026 – Aug 7, 2026$250.54$255.30$240.18$247.460
Aug 10, 2026 – Aug 14, 2026$246.34$256.43$244.68$250.540
Aug 17, 2026 – Aug 21, 2026$248.33$263.51$246.22$263.110
Aug 24, 2026 – Aug 28, 2026$264.30$272.06$258.57$266.850
Aug 31, 2026 – Sep 4, 2026$263.42$270.55$259.35$261.990
Sep 7, 2026 – Sep 11, 2026$257.68$258.39$240.32$240.320

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Arthur J. Gallagher & Co. (AJG) is available to Pro members and via the machine API.

  • AI valuation — available
  • Intrinsic / IC value — available
  • Upside vs price — available
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.

        The peer comparison table is shown only to users with a Pro subscription.

        Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.