Pembina Pipeline Corp (PBA) stock
PBANYSEOil & Gas Field Exploration ServicesFiscal year ends December 31Also trades as PBNAF, PBPRF, PMBPF, PMMBF, PPLAF, PPLOF
$51.36+0.49 (+0.96%)
Close on Oct 30, 2026Market cap $29.84BP/E 27.0Yield –
Price history
Pembina Pipeline share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$51.36
+0.96% on the day
52-week range
$36.20 – $51.58
-0.4% from the high
Change over 52 weeks
+36.3%
From $37.69 on Oct 30, 2025
Average volume
972,314
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $50.07 | $51.52 | $49.62 | $51.36 | +2.03% | 3,482,913 |
| Oct 19, 2026 | $50.08 | $51.06 | $48.71 | $50.34 | +0.48% | 4,705,754 |
| Oct 12, 2026 | $47.62 | $50.11 | $47.46 | $50.10 | +5.90% | 4,742,965 |
| Oct 5, 2026 | $45.94 | $47.58 | $45.61 | $47.31 | +3.09% | 7,165,243 |
| Sep 28, 2026 | $44.89 | $46.02 | $44.13 | $45.89 | +2.75% | 4,880,938 |
| Sep 21, 2026 | $47.27 | $47.45 | $44.34 | $44.66 | -6.04% | 5,471,031 |
| Sep 14, 2026 | $48.04 | $48.21 | $46.72 | $47.53 | -0.59% | 7,485,341 |
| Sep 8, 2026 | $48.52 | $49.53 | $47.47 | $47.81 | -1.24% | 4,264,146 |
| Aug 31, 2026 | $48.53 | $49.35 | $47.89 | $48.41 | +0.83% | 4,271,417 |
| Aug 24, 2026 | $48.53 | $48.90 | $47.86 | $48.01 | -1.48% | 3,875,755 |
| Aug 17, 2026 | $49.45 | $49.81 | $48.30 | $48.73 | -1.22% | 4,743,564 |
| Aug 10, 2026 | $47.81 | $49.44 | $47.40 | $49.33 | +3.85% | 3,858,018 |
| Aug 3, 2026 | $48.49 | $48.70 | $47.09 | $47.50 | -2.92% | 4,820,165 |
| Jul 27, 2026 | $50.90 | $50.93 | $48.62 | $48.93 | -4.75% | 4,396,227 |
| Jul 20, 2026 | $51.38 | $51.58 | $50.10 | $51.37 | +0.16% | 3,816,826 |
| Jul 13, 2026 | $48.94 | $51.56 | $48.70 | $51.29 | +7.87% | 5,529,184 |
| Jul 6, 2026 | $47.06 | $48.60 | $46.65 | $47.55 | +2.39% | 5,455,459 |
| Jun 29, 2026 | $47.16 | $47.30 | $45.50 | $46.44 | -1.61% | 2,984,919 |
| Jun 22, 2026 | $46.26 | $47.32 | $45.88 | $47.20 | +2.28% | 6,594,046 |
| Jun 15, 2026 | $46.60 | $47.83 | $45.25 | $46.15 | -4.55% | 8,118,742 |
| Jun 8, 2026 | $48.78 | $49.54 | $47.67 | $48.35 | -0.96% | 8,442,148 |
| Jun 1, 2026 | $46.57 | $49.56 | $46.57 | $48.82 | +4.88% | 6,799,942 |
| May 26, 2026 | $49.76 | $49.76 | $46.44 | $46.55 | -6.11% | 4,524,024 |
| May 18, 2026 | $48.58 | $50.10 | $48.38 | $49.58 | +1.20% | 8,445,738 |
| May 11, 2026 | $46.00 | $49.01 | $45.98 | $48.99 | +7.15% | 3,935,354 |
| May 4, 2026 | $46.54 | $46.73 | $44.22 | $45.72 | -1.61% | 4,680,628 |
| Apr 27, 2026 | $43.37 | $46.70 | $43.27 | $46.47 | +7.15% | 4,742,216 |
| Apr 20, 2026 | $42.50 | $43.43 | $42.14 | $43.37 | +2.10% | 4,418,261 |
| Apr 13, 2026 | $44.63 | $44.63 | $41.83 | $42.48 | -4.19% | 3,867,750 |
| Apr 6, 2026 | $44.45 | $45.56 | $43.45 | $44.34 | -0.63% | 6,538,503 |
| Mar 30, 2026 | $46.09 | $46.17 | $43.48 | $44.62 | -2.51% | 7,455,280 |
| Mar 23, 2026 | $44.43 | $46.20 | $44.21 | $45.77 | +1.69% | 10,882,989 |
| Mar 16, 2026 | $44.17 | $45.25 | $43.67 | $45.01 | +0.83% | 10,320,070 |
| Mar 9, 2026 | $44.60 | $45.01 | $44.17 | $44.64 | +0.18% | 5,049,118 |
| Mar 2, 2026 | $44.55 | $45.09 | $43.67 | $44.56 | +1.30% | 6,900,407 |
| Feb 23, 2026 | $43.83 | $44.41 | $42.03 | $43.99 | +0.73% | 10,832,130 |
| Feb 17, 2026 | $43.97 | $44.08 | $42.85 | $43.67 | -1.69% | 6,474,871 |
| Feb 9, 2026 | $42.78 | $44.60 | $42.67 | $44.42 | +4.05% | 7,419,814 |
| Feb 2, 2026 | $41.00 | $43.11 | $40.72 | $42.69 | +2.67% | 8,225,891 |
| Jan 26, 2026 | $40.74 | $42.20 | $40.22 | $41.58 | +2.62% | 7,655,973 |
| Jan 20, 2026 | $38.82 | $40.54 | $38.50 | $40.52 | +4.08% | 5,076,612 |
| Jan 12, 2026 | $36.97 | $38.99 | $36.91 | $38.93 | +5.56% | 6,508,299 |
| Jan 5, 2026 | $38.62 | $38.64 | $36.20 | $36.88 | -4.38% | 6,985,162 |
| Dec 29, 2025 | $37.84 | $38.71 | $37.75 | $38.57 | +1.63% | 4,534,837 |
| Dec 22, 2025 | $37.00 | $38.06 | $36.82 | $37.95 | +2.93% | 4,138,025 |
| Dec 15, 2025 | $38.80 | $38.92 | $36.72 | $36.87 | -6.16% | 7,710,891 |
| Dec 8, 2025 | $39.50 | $39.90 | $38.78 | $39.29 | -0.68% | 6,916,263 |
| Dec 1, 2025 | $38.86 | $39.76 | $38.37 | $39.56 | +1.46% | 5,671,882 |
| Nov 24, 2025 | $38.06 | $39.10 | $37.51 | $38.99 | +2.18% | 6,161,475 |
| Nov 17, 2025 | $38.73 | $39.05 | $38.04 | $38.16 | -1.45% | 7,275,134 |
| Nov 10, 2025 | $37.38 | $38.82 | $37.08 | $38.72 | +4.31% | 10,585,716 |
| Nov 3, 2025 | $37.80 | $38.31 | $36.39 | $37.12 | -1.88% | 5,901,157 |
| Oct 27, 2025 | $38.02 | $38.28 | $37.37 | $37.83 | -0.55% | 6,046,350 |
| Oct 20, 2025 | $37.83 | $38.65 | $37.48 | $38.04 | +0.37% | 3,892,699 |
| Oct 13, 2025 | $39.26 | $39.31 | $37.70 | $37.90 | -2.75% | 4,819,038 |
| Oct 6, 2025 | $42.25 | $42.40 | $38.94 | $38.97 | -7.41% | 7,647,126 |
| Sep 29, 2025 | $40.02 | $42.21 | $39.45 | $42.09 | +4.99% | 12,678,509 |
| Sep 22, 2025 | $40.05 | $40.89 | $39.65 | $40.09 | +0.23% | 8,062,424 |
| Sep 15, 2025 | $38.75 | $40.12 | $38.32 | $40.00 | +1.91% | 6,538,364 |
| Sep 8, 2025 | $38.29 | $39.33 | $37.67 | $39.25 | +3.34% | 6,481,567 |
| Sep 2, 2025 | $37.62 | $38.01 | $37.22 | $37.98 | +0.56% | 3,828,434 |
| Aug 25, 2025 | $38.08 | $38.11 | $37.28 | $37.77 | -0.81% | 9,836,039 |
| Aug 18, 2025 | $36.72 | $38.28 | $36.49 | $38.08 | +3.85% | 8,822,814 |
| Aug 11, 2025 | $35.57 | $36.86 | $35.49 | $36.67 | +3.30% | 4,834,639 |
| Aug 4, 2025 | $37.20 | $37.68 | $35.45 | $35.50 | -4.57% | 6,173,812 |
| Jul 28, 2025 | $36.77 | $37.38 | $36.62 | $37.20 | +1.17% | 4,181,992 |
| Jul 21, 2025 | $37.33 | $37.79 | $36.61 | $36.77 | -1.29% | 5,157,872 |
| Jul 14, 2025 | $36.82 | $37.54 | $36.38 | $37.25 | +1.06% | 4,259,990 |
| Jul 7, 2025 | $37.18 | $37.22 | $36.09 | $36.86 | -1.23% | 4,788,205 |
| Jun 30, 2025 | $37.10 | $37.70 | $36.96 | $37.32 | +0.30% | 4,252,440 |
| Jun 23, 2025 | $37.38 | $38.07 | $36.54 | $37.21 | -0.83% | 10,977,166 |
| Jun 16, 2025 | $37.91 | $38.15 | $36.48 | $37.52 | -2.44% | 7,916,879 |
| Jun 9, 2025 | $37.54 | $38.96 | $37.03 | $38.46 | +2.40% | 6,994,240 |
| Jun 2, 2025 | $37.75 | $38.24 | $37.52 | $37.56 | +0.21% | 5,045,701 |
| May 26, 2025 | $37.10 | $37.98 | $36.99 | $37.48 | -0.16% | 10,267,502 |
| May 19, 2025 | $37.33 | $37.94 | $36.87 | $37.54 | -0.19% | 7,305,129 |
| May 12, 2025 | $37.50 | $37.78 | $36.81 | $37.61 | +1.43% | 4,909,215 |
| May 5, 2025 | $38.89 | $39.74 | $36.91 | $37.08 | -5.12% | 5,706,633 |
| Apr 28, 2025 | $38.50 | $39.20 | $37.72 | $39.08 | +1.40% | 3,671,090 |
| Apr 21, 2025 | $37.81 | $38.63 | $37.32 | $38.54 | +1.47% | 3,094,536 |
| Apr 14, 2025 | $36.88 | $38.52 | $36.48 | $37.98 | +4.51% | 3,885,699 |
| Apr 7, 2025 | $35.38 | $37.47 | $34.13 | $36.34 | -2.21% | 9,311,295 |
| Mar 31, 2025 | $39.76 | $41.08 | $37.03 | $37.16 | -6.94% | 4,925,806 |
| Mar 24, 2025 | $39.75 | $40.70 | $39.63 | $39.93 | +0.76% | 6,142,900 |
| Mar 17, 2025 | $38.48 | $40.07 | $38.43 | $39.63 | +1.72% | 7,037,204 |
| Mar 10, 2025 | $38.11 | $39.26 | $37.61 | $38.96 | +2.91% | 6,288,812 |
| Mar 3, 2025 | $39.15 | $39.55 | $37.20 | $37.86 | -2.60% | 8,040,331 |
| Feb 24, 2025 | $36.33 | $39.03 | $35.78 | $38.87 | +7.44% | 8,848,196 |
| Feb 18, 2025 | $36.24 | $36.58 | $35.85 | $36.18 | -0.19% | 7,700,492 |
| Feb 10, 2025 | $36.80 | $37.26 | $36.13 | $36.25 | -1.15% | 5,757,820 |
| Feb 3, 2025 | $35.19 | $36.78 | $34.76 | $36.67 | +1.55% | 11,440,787 |
| Jan 27, 2025 | $36.89 | $37.29 | $35.94 | $36.11 | -2.69% | 9,038,241 |
| Jan 21, 2025 | $38.03 | $38.08 | $36.64 | $37.11 | -0.99% | 4,589,814 |
| Jan 13, 2025 | $36.28 | $37.62 | $36.09 | $37.48 | +3.34% | 5,205,790 |
| Jan 6, 2025 | $37.39 | $37.39 | $36.07 | $36.27 | -1.89% | 5,997,386 |
| Dec 30, 2024 | $36.59 | $37.31 | $36.38 | $36.97 | +1.12% | 4,317,583 |
| Dec 23, 2024 | $36.32 | $36.99 | $35.86 | $36.56 | +0.41% | 6,134,876 |
| Dec 16, 2024 | $37.79 | $37.86 | $35.73 | $36.41 | -5.06% | 11,031,029 |
| Dec 9, 2024 | $39.64 | $39.68 | $38.06 | $38.35 | -2.76% | 6,415,643 |
| Dec 2, 2024 | $41.12 | $41.28 | $39.28 | $39.44 | -4.67% | 8,124,619 |
| Nov 25, 2024 | $42.79 | $42.88 | $40.86 | $41.37 | -3.63% | 5,811,749 |
| Nov 18, 2024 | $41.56 | $43.44 | $41.50 | $42.93 | +3.10% | 5,060,618 |
| Nov 11, 2024 | $40.92 | $42.01 | $40.77 | $41.64 | +1.64% | 4,687,409 |
| Nov 4, 2024 | $41.73 | $42.39 | $39.59 | $40.97 | -1.51% | 5,230,818 |
| Oct 28, 2024 | $42.12 | $42.44 | $41.46 | $41.60 | -2.12% | 3,462,932 |
| Oct 21, 2024 | $43.17 | $43.26 | $42.30 | $42.50 | -1.28% | 2,368,371 |
| Oct 14, 2024 | $42.48 | $43.44 | $41.92 | $43.05 | +0.80% | 3,519,662 |
| Oct 7, 2024 | $42.61 | $42.90 | $41.83 | $42.71 | +0.09% | 4,992,054 |
| Sep 30, 2024 | $41.42 | $42.77 | $40.95 | $42.67 | +3.67% | 5,939,990 |
| Sep 23, 2024 | $40.64 | $41.58 | $40.50 | $41.16 | +1.40% | 4,368,102 |
| Sep 16, 2024 | $41.00 | $41.07 | $40.02 | $40.59 | -1.67% | 8,306,980 |
| Sep 9, 2024 | $40.53 | $41.41 | $39.87 | $41.28 | +2.03% | 8,717,379 |
| Sep 3, 2024 | $39.88 | $40.97 | $39.69 | $40.46 | +0.45% | 9,124,032 |
| Aug 26, 2024 | $39.98 | $40.55 | $39.59 | $40.28 | +1.16% | 5,325,110 |
| Aug 19, 2024 | $38.48 | $39.94 | $38.43 | $39.82 | +3.78% | 5,504,109 |
| Aug 12, 2024 | $38.78 | $38.81 | $37.77 | $38.37 | -0.83% | 6,410,463 |
| Aug 5, 2024 | $37.18 | $39.04 | $36.80 | $38.69 | +1.31% | 6,075,658 |
| Jul 29, 2024 | $38.38 | $39.00 | $37.88 | $38.19 | -0.26% | 5,771,423 |
| Jul 22, 2024 | $37.89 | $38.53 | $37.81 | $38.29 | +1.06% | 4,891,377 |
| Jul 15, 2024 | $37.82 | $38.03 | $37.31 | $37.89 | +0.32% | 3,712,003 |
| Jul 8, 2024 | $37.37 | $37.91 | $36.99 | $37.77 | +0.75% | 5,998,264 |
| Jul 1, 2024 | $37.27 | $37.90 | $36.84 | $37.49 | +1.11% | 3,217,669 |
| Jun 24, 2024 | $36.20 | $37.45 | $36.17 | $37.08 | +3.17% | 9,437,162 |
| Jun 17, 2024 | $36.54 | $36.54 | $35.77 | $35.94 | -3.00% | 6,718,730 |
| Jun 10, 2024 | $37.04 | $37.68 | $36.63 | $37.05 | +0.03% | 6,332,510 |
| Jun 3, 2024 | $37.05 | $37.40 | $36.29 | $37.04 | -0.24% | 4,294,161 |
| May 28, 2024 | $36.67 | $37.25 | $36.11 | $37.13 | +1.67% | 4,093,344 |
| May 20, 2024 | $37.09 | $37.24 | $36.07 | $36.52 | -1.14% | 9,171,780 |
| May 13, 2024 | $36.98 | $37.48 | $36.66 | $36.94 | +0.27% | 3,761,890 |
| May 6, 2024 | $35.62 | $37.30 | $35.58 | $36.84 | +3.75% | 6,184,137 |
| Apr 29, 2024 | $35.86 | $36.15 | $34.69 | $35.51 | -0.87% | 4,987,280 |
| Apr 22, 2024 | $34.92 | $35.89 | $34.66 | $35.82 | +2.69% | 3,500,956 |
| Apr 15, 2024 | $34.87 | $35.09 | $33.83 | $34.88 | +0.49% | 5,597,279 |
| Apr 8, 2024 | $35.89 | $36.14 | $34.55 | $34.71 | -3.15% | 5,483,566 |
| Apr 1, 2024 | $35.44 | $35.92 | $35.07 | $35.84 | +1.41% | 8,420,600 |
| Mar 25, 2024 | $34.75 | $35.40 | $34.68 | $35.34 | +1.70% | 3,555,391 |
| Mar 18, 2024 | $35.03 | $35.24 | $34.60 | $34.75 | -0.69% | 4,233,528 |
| Mar 11, 2024 | $35.45 | $36.17 | $34.80 | $34.99 | -1.38% | 4,161,476 |
| Mar 4, 2024 | $35.00 | $35.74 | $34.39 | $35.48 | +1.28% | 6,001,737 |
| Feb 26, 2024 | $34.50 | $35.28 | $34.35 | $35.03 | +0.98% | 7,209,769 |
| Feb 20, 2024 | $33.98 | $34.80 | $33.60 | $34.69 | +1.94% | 4,778,783 |
| Feb 12, 2024 | $33.64 | $34.27 | $32.81 | $34.03 | +1.37% | 4,465,678 |
| Feb 5, 2024 | $33.92 | $33.99 | $33.35 | $33.57 | -1.67% | 4,410,985 |
| Jan 29, 2024 | $34.76 | $34.98 | $33.81 | $34.14 | -1.56% | 5,267,614 |
| Jan 22, 2024 | $33.75 | $34.75 | $33.51 | $34.68 | +2.73% | 3,974,107 |
| Jan 16, 2024 | $34.27 | $34.37 | $33.38 | $33.76 | -2.06% | 3,505,688 |
| Jan 8, 2024 | $34.26 | $34.80 | $33.73 | $34.47 | +0.26% | 4,937,592 |
| Jan 2, 2024 | $34.25 | $34.80 | $34.11 | $34.38 | -0.12% | 4,901,924 |
| Dec 26, 2023 | $34.60 | $34.77 | $34.24 | $34.42 | +0.23% | 4,103,233 |
| Dec 18, 2023 | $33.32 | $34.52 | $32.92 | $34.34 | +3.78% | 8,122,503 |
| Dec 11, 2023 | $33.46 | $34.23 | $32.39 | $33.09 | -1.08% | 9,587,834 |
| Dec 4, 2023 | $33.64 | $33.94 | $33.14 | $33.45 | -1.15% | 5,403,170 |
| Nov 27, 2023 | $32.90 | $34.02 | $32.83 | $33.84 | +2.27% | 5,784,508 |
| Nov 20, 2023 | $32.45 | $33.19 | $32.10 | $33.09 | +2.04% | 3,121,627 |
| Nov 13, 2023 | $31.83 | $32.54 | $31.52 | $32.43 | +1.82% | 4,063,704 |
| Nov 6, 2023 | $32.28 | $32.42 | $31.54 | $31.85 | -0.96% | 6,056,234 |
| Oct 30, 2023 | $30.58 | $32.82 | $30.41 | $32.16 | +5.69% | 6,291,793 |
| Oct 23, 2023 | $30.30 | $30.91 | $30.23 | $30.43 | -0.39% | 5,381,698 |
| Oct 16, 2023 | $30.67 | $31.16 | $30.32 | $30.55 | +0.23% | 4,782,310 |
| Oct 9, 2023 | $29.26 | $30.76 | $29.23 | $30.48 | +4.99% | 3,307,840 |
| Oct 2, 2023 | $30.15 | $30.15 | $28.15 | $29.03 | -3.43% | 6,856,925 |
| Sep 25, 2023 | $30.21 | $30.57 | $29.80 | $30.06 | -0.89% | 6,433,311 |
| Sep 18, 2023 | $31.14 | $31.39 | $30.03 | $30.33 | -2.16% | 4,011,264 |
| Sep 11, 2023 | $30.90 | $31.25 | $30.65 | $31.00 | +1.24% | 4,709,822 |
| Sep 5, 2023 | $31.28 | $31.39 | $30.24 | $30.62 | -2.02% | 4,479,926 |
| Aug 28, 2023 | $30.57 | $31.48 | $30.40 | $31.25 | +2.86% | 3,542,684 |
| Aug 21, 2023 | $30.77 | $30.92 | $29.84 | $30.38 | -0.85% | 5,113,366 |
| Aug 14, 2023 | $31.37 | $31.55 | $30.11 | $30.64 | -2.70% | 3,599,488 |
| Aug 7, 2023 | $30.89 | $31.66 | $30.22 | $31.49 | +2.14% | 3,286,263 |
| Jul 31, 2023 | $31.37 | $31.86 | $30.22 | $30.83 | -1.28% | 4,361,722 |
| Jul 24, 2023 | $31.65 | $31.92 | $30.86 | $31.23 | -0.79% | 3,674,594 |
| Jul 17, 2023 | $30.75 | $31.50 | $30.46 | $31.48 | +2.14% | 3,241,634 |
| Jul 10, 2023 | $30.39 | $31.40 | $30.23 | $30.82 | +1.05% | 3,619,569 |
| Jul 3, 2023 | $31.44 | $31.77 | $30.37 | $30.50 | -2.99% | 2,390,573 |
| Jun 26, 2023 | $30.20 | $31.60 | $30.12 | $31.44 | +4.24% | 3,105,902 |
| Jun 20, 2023 | $31.11 | $31.15 | $30.07 | $30.16 | -3.43% | 3,082,214 |
| Jun 12, 2023 | $31.61 | $31.89 | $30.70 | $31.23 | -1.48% | 5,499,066 |
| Jun 5, 2023 | $32.26 | $32.76 | $31.64 | $31.70 | -1.06% | 2,915,861 |
| May 30, 2023 | $30.95 | $32.16 | $30.08 | $32.04 | +4.06% | 3,387,589 |
| May 22, 2023 | $31.11 | $31.24 | $30.28 | $30.79 | -1.06% | 3,562,651 |
| May 15, 2023 | $32.38 | $32.46 | $30.83 | $31.12 | -3.47% | 3,763,167 |
| May 8, 2023 | $32.73 | $33.04 | $31.81 | $32.24 | -0.92% | 3,962,646 |
| May 1, 2023 | $32.73 | $33.09 | $31.31 | $32.54 | -1.18% | 4,332,566 |
| Apr 24, 2023 | $32.70 | $33.11 | $32.16 | $32.93 | +0.70% | 2,881,881 |
| Apr 17, 2023 | $33.80 | $33.81 | $32.46 | $32.70 | -3.48% | 3,394,654 |
| Apr 10, 2023 | $32.71 | $34.18 | $32.67 | $33.88 | +3.14% | 2,508,554 |
| Apr 3, 2023 | $33.00 | $33.33 | $32.66 | $32.85 | +1.39% | 2,450,727 |
| Mar 27, 2023 | $30.85 | $32.43 | $30.72 | $32.40 | +6.06% | 3,235,870 |
| Mar 20, 2023 | $30.50 | $31.67 | $29.59 | $30.55 | +0.43% | 4,014,326 |
| Mar 13, 2023 | $32.42 | $32.83 | $29.79 | $30.42 | -7.28% | 6,514,864 |
| Mar 6, 2023 | $34.04 | $34.32 | $32.60 | $32.81 | -4.09% | 3,030,538 |
| Feb 27, 2023 | $33.29 | $34.37 | $32.84 | $34.21 | +3.26% | 3,836,163 |
| Feb 21, 2023 | $33.75 | $33.79 | $32.57 | $33.13 | -2.44% | 2,829,989 |
| Feb 13, 2023 | $34.86 | $35.38 | $33.79 | $33.96 | -2.75% | 2,309,672 |
| Feb 6, 2023 | $34.60 | $35.04 | $34.13 | $34.92 | +0.78% | 2,716,982 |
| Jan 30, 2023 | $35.37 | $35.62 | $34.40 | $34.65 | -2.64% | 3,401,429 |
| Jan 23, 2023 | $36.17 | $36.29 | $34.99 | $35.59 | -1.52% | 3,772,196 |
| Jan 17, 2023 | $36.00 | $36.80 | $35.56 | $36.14 | +0.31% | 1,841,006 |
| Jan 9, 2023 | $34.51 | $36.18 | $34.35 | $36.03 | +5.57% | 2,401,307 |
| Jan 3, 2023 | $33.62 | $34.36 | $32.79 | $34.13 | +0.53% | 2,192,900 |
| Dec 27, 2022 | $33.87 | $34.39 | $33.41 | $33.95 | +0.30% | 1,712,955 |
| Dec 19, 2022 | $32.94 | $33.95 | $32.34 | $33.85 | +3.42% | 2,696,373 |
| Dec 12, 2022 | $33.65 | $35.27 | $32.28 | $32.73 | -2.53% | 3,990,391 |
| Dec 5, 2022 | $36.24 | $36.41 | $33.57 | $33.58 | -6.59% | 3,517,243 |
| Nov 28, 2022 | $35.08 | $36.93 | $34.82 | $35.95 | +1.55% | 3,377,701 |
| Nov 21, 2022 | $34.83 | $35.85 | $34.23 | $35.40 | +0.63% | 2,120,835 |
| Nov 14, 2022 | $34.95 | $35.52 | $34.56 | $35.18 | +0.34% | 3,315,807 |
| Nov 7, 2022 | $34.15 | $35.35 | $33.01 | $35.06 | +2.88% | 2,853,381 |
| Oct 31, 2022 | $32.39 | $35.07 | $32.20 | $34.08 | +4.60% | 3,698,866 |
| Oct 24, 2022 | $32.24 | $33.26 | $31.65 | $32.58 | +0.49% | 3,484,943 |
| Oct 17, 2022 | $31.09 | $32.59 | $30.95 | $32.42 | +6.40% | 3,020,837 |
| Oct 10, 2022 | $31.84 | $32.06 | $29.64 | $30.47 | -3.91% | 3,777,304 |
| Oct 3, 2022 | $31.35 | $33.00 | $31.30 | $31.71 | +4.41% | 4,736,151 |
| Sep 26, 2022 | $31.21 | $31.58 | $30.23 | $30.37 | -2.88% | 6,018,322 |
| Sep 19, 2022 | $34.10 | $35.28 | $31.14 | $31.27 | -10.32% | 4,931,427 |
| Sep 12, 2022 | $36.38 | $36.84 | $34.49 | $34.87 | -2.92% | 3,864,534 |
| Sep 6, 2022 | $35.54 | $36.05 | $33.97 | $35.92 | +1.50% | 3,063,554 |
| Aug 29, 2022 | $36.86 | $37.62 | $34.41 | $35.39 | -4.40% | 5,126,482 |
| Aug 22, 2022 | $37.28 | $38.15 | $36.83 | $37.02 | -1.04% | 3,005,641 |
| Aug 15, 2022 | $36.63 | $38.08 | $36.30 | $37.41 | -0.45% | 3,159,574 |
| Aug 8, 2022 | $35.64 | $38.10 | $35.61 | $37.58 | +6.22% | 3,666,688 |
| Aug 1, 2022 | $37.74 | $37.95 | $35.15 | $35.38 | -7.33% | 3,948,793 |
| Jul 25, 2022 | $36.33 | $38.29 | $36.19 | $38.18 | +6.44% | 3,631,759 |
| Jul 18, 2022 | $35.60 | $36.70 | $35.45 | $35.87 | +2.63% | 3,676,350 |
| Jul 11, 2022 | $35.37 | $35.65 | $33.70 | $34.95 | -2.13% | 4,481,691 |
| Jul 5, 2022 | $34.93 | $35.90 | $33.02 | $35.71 | +0.56% | 5,274,692 |
| Jun 27, 2022 | $34.68 | $36.51 | $34.47 | $35.51 | +3.47% | 4,902,938 |
| Jun 21, 2022 | $35.41 | $36.20 | $32.86 | $34.32 | -1.35% | 5,043,895 |
| Jun 13, 2022 | $39.42 | $39.56 | $34.11 | $34.79 | -13.80% | 9,137,259 |
| Jun 6, 2022 | $41.57 | $42.74 | $39.95 | $40.36 | -2.68% | 4,294,142 |
| May 31, 2022 | $40.53 | $41.88 | $39.94 | $41.47 | +2.85% | 4,220,981 |
| May 23, 2022 | $39.53 | $40.40 | $38.55 | $40.32 | +2.62% | 5,164,938 |
| May 16, 2022 | $38.33 | $39.82 | $38.26 | $39.29 | +2.93% | 5,183,122 |
| May 9, 2022 | $38.95 | $39.15 | $36.57 | $38.17 | -3.07% | 7,150,187 |
| May 2, 2022 | $37.50 | $39.43 | $36.99 | $39.38 | +4.04% | 5,394,518 |
| Apr 25, 2022 | $37.76 | $39.02 | $36.66 | $37.85 | -1.74% | 5,741,578 |
| Apr 18, 2022 | $39.76 | $41.21 | $38.23 | $38.52 | -3.02% | 4,814,760 |
| Apr 11, 2022 | $38.70 | $40.08 | $38.51 | $39.72 | +2.53% | 4,099,832 |
| Apr 4, 2022 | $38.18 | $38.88 | $37.70 | $38.74 | +1.84% | 4,081,611 |
| Mar 28, 2022 | $37.41 | $38.19 | $36.81 | $38.04 | -0.03% | 4,487,151 |
| Mar 21, 2022 | $36.96 | $38.19 | $36.81 | $38.05 | +4.08% | 5,940,253 |
| Mar 14, 2022 | $36.32 | $36.80 | $34.57 | $36.56 | -0.49% | 8,528,975 |
| Mar 7, 2022 | $36.44 | $37.34 | $35.68 | $36.74 | +1.24% | 8,680,576 |
| Feb 28, 2022 | $33.34 | $36.43 | $33.26 | $36.29 | +8.69% | 8,242,621 |
| Feb 22, 2022 | $33.37 | $33.74 | $32.07 | $33.39 | +0.88% | 6,969,594 |
| Feb 14, 2022 | $33.11 | $33.86 | $32.71 | $33.10 | +0.24% | 6,928,928 |
| Feb 7, 2022 | $32.14 | $33.51 | $31.77 | $33.02 | +2.55% | 4,640,084 |
| Jan 31, 2022 | $31.15 | $32.79 | $31.13 | $32.20 | +3.37% | 8,016,384 |
| Jan 24, 2022 | $30.40 | $31.74 | $29.54 | $31.15 | +0.42% | 6,568,850 |
| Jan 18, 2022 | $32.56 | $32.86 | $30.88 | $31.02 | -3.72% | 4,211,917 |
| Jan 10, 2022 | $31.23 | $32.48 | $30.82 | $32.22 | +2.97% | 4,355,127 |
| Jan 3, 2022 | $30.42 | $31.47 | $30.13 | $31.29 | +3.17% | 4,508,614 |
| Dec 27, 2021 | $30.24 | $30.87 | $29.99 | $30.33 | +0.73% | 3,374,813 |
| Dec 20, 2021 | $29.03 | $30.31 | $28.93 | $30.11 | +2.14% | 3,445,409 |
| Dec 13, 2021 | $29.31 | $30.09 | $28.90 | $29.48 | -0.14% | 4,171,834 |
| Dec 6, 2021 | $29.56 | $30.70 | $29.27 | $29.52 | +0.61% | 3,937,608 |
| Nov 29, 2021 | $30.61 | $30.77 | $28.89 | $29.34 | -3.68% | 5,608,824 |
| Nov 22, 2021 | $32.57 | $32.58 | $29.53 | $30.46 | -7.42% | 5,371,026 |
| Nov 15, 2021 | $33.20 | $33.58 | $32.40 | $32.90 | -0.51% | 9,772,246 |
| Nov 8, 2021 | $33.89 | $34.60 | $32.82 | $33.07 | -2.19% | 4,701,374 |
| Nov 1, 2021 | $33.30 | $33.84 | $32.38 | $33.81 | +2.18% | 3,868,107 |
| Oct 25, 2021 | $33.77 | $34.17 | $32.83 | $33.09 | -1.63% | 3,593,954 |
| Oct 18, 2021 | $34.51 | $34.64 | $33.44 | $33.64 | -2.21% | 3,843,150 |
| Oct 11, 2021 | $33.33 | $34.73 | $32.90 | $34.40 | +4.56% | 3,347,170 |
| Oct 4, 2021 | $32.25 | $33.11 | $31.36 | $32.90 | +2.78% | 4,289,995 |
| Sep 27, 2021 | $31.54 | $32.18 | $31.13 | $32.01 | +1.81% | 5,117,669 |
| Sep 20, 2021 | $30.80 | $31.77 | $30.46 | $31.44 | +0.10% | 4,361,710 |
| Sep 13, 2021 | $30.99 | $32.00 | $30.96 | $31.41 | +2.45% | 3,801,132 |
| Sep 7, 2021 | $30.85 | $31.50 | $30.65 | $30.66 | -1.48% | 3,462,897 |
| Aug 30, 2021 | $31.15 | $31.36 | $30.33 | $31.12 | +0.03% | 4,302,360 |
| Aug 23, 2021 | $30.49 | $31.33 | $30.41 | $31.11 | +3.70% | 3,901,557 |
| Aug 16, 2021 | $32.19 | $32.25 | $29.63 | $30.00 | -7.24% | 5,279,965 |
| Aug 9, 2021 | $31.91 | $32.64 | $31.57 | $32.34 | +0.90% | 3,414,017 |
| Aug 2, 2021 | $33.10 | $33.47 | $31.77 | $32.05 | -3.03% | 4,316,039 |
| Jul 26, 2021 | $31.71 | $33.51 | $31.70 | $33.05 | +5.39% | 5,297,722 |
| Jul 19, 2021 | $30.08 | $31.82 | $30.06 | $31.36 | +1.95% | 5,402,429 |
| Jul 12, 2021 | $31.87 | $32.30 | $30.67 | $30.76 | -4.08% | 3,665,429 |
| Jul 6, 2021 | $32.21 | $32.21 | $30.61 | $32.07 | -0.37% | 2,880,811 |
| Jun 28, 2021 | $32.46 | $32.50 | $31.64 | $32.19 | -1.32% | 4,211,483 |
| Jun 21, 2021 | $32.70 | $33.41 | $32.41 | $32.62 | +0.68% | 4,932,887 |
| Jun 14, 2021 | $33.11 | $34.25 | $32.28 | $32.40 | -1.76% | 5,607,825 |
| Jun 7, 2021 | $31.89 | $33.17 | $31.62 | $32.98 | +3.61% | 5,946,188 |
| Jun 1, 2021 | $31.18 | $32.17 | $30.81 | $31.83 | -1.52% | 8,202,859 |
| May 24, 2021 | $32.09 | $32.73 | $31.78 | $32.32 | +0.28% | 4,180,156 |
| May 17, 2021 | $31.93 | $32.71 | $31.68 | $32.23 | +1.16% | 4,528,068 |
| May 10, 2021 | $31.64 | $32.38 | $30.87 | $31.86 | +1.63% | 5,494,907 |
| May 3, 2021 | $31.08 | $32.25 | $30.83 | $31.35 | +1.59% | 4,486,709 |
| Apr 26, 2021 | $29.61 | $31.25 | $29.61 | $30.86 | +4.19% | 4,720,804 |
| Apr 19, 2021 | $29.65 | $30.02 | $29.25 | $29.62 | +0.41% | 3,739,501 |
| Apr 12, 2021 | $29.28 | $29.91 | $29.02 | $29.50 | +1.10% | 4,195,752 |
| Apr 5, 2021 | $29.19 | $29.67 | $28.81 | $29.18 | -0.17% | 3,827,951 |
| Mar 29, 2021 | $28.87 | $29.23 | $28.18 | $29.23 | +1.25% | 4,411,655 |
| Mar 22, 2021 | $29.99 | $29.99 | $27.63 | $28.87 | -3.22% | 7,728,271 |
| Mar 15, 2021 | $30.71 | $30.78 | $29.18 | $29.83 | -2.77% | 7,035,474 |
| Mar 8, 2021 | $28.78 | $30.95 | $28.47 | $30.68 | +7.27% | 9,073,656 |
| Mar 1, 2021 | $25.96 | $28.67 | $25.92 | $28.60 | +12.64% | 12,360,484 |
| Feb 22, 2021 | $27.25 | $28.35 | $25.38 | $25.39 | -6.76% | 13,074,524 |
| Feb 16, 2021 | $28.05 | $28.31 | $27.19 | $27.23 | -1.87% | 4,397,098 |
| Feb 8, 2021 | $28.00 | $28.29 | $27.42 | $27.75 | +0.40% | 6,662,357 |
| Feb 1, 2021 | $26.55 | $27.70 | $26.21 | $27.64 | +5.10% | 6,662,159 |
| Jan 25, 2021 | $27.71 | $27.75 | $25.97 | $26.30 | -5.29% | 8,012,202 |
| Jan 19, 2021 | $27.50 | $28.82 | $27.24 | $27.77 | +1.42% | 4,912,664 |
| Jan 11, 2021 | $26.20 | $27.93 | $25.81 | $27.38 | +2.85% | 4,547,717 |
| Jan 4, 2021 | $24.17 | $27.26 | $23.85 | $26.62 | +12.51% | 6,503,593 |
| Dec 28, 2020 | $24.21 | $24.36 | $23.48 | $23.66 | -1.70% | 3,052,783 |
| Dec 21, 2020 | $24.31 | $24.64 | $23.83 | $24.07 | -4.03% | 3,628,543 |
| Dec 14, 2020 | $27.31 | $27.34 | $24.95 | $25.08 | -7.45% | 5,667,160 |
| Dec 7, 2020 | $26.46 | $27.39 | $25.80 | $27.10 | +1.88% | 4,459,464 |
| Nov 30, 2020 | $25.90 | $26.74 | $25.17 | $26.60 | +1.84% | 6,633,443 |
| Nov 23, 2020 | $24.59 | $26.60 | $24.59 | $26.12 | +7.62% | 4,839,696 |
| Nov 16, 2020 | $23.43 | $24.44 | $22.81 | $24.27 | +7.53% | 6,109,248 |
| Nov 9, 2020 | $21.97 | $24.31 | $21.20 | $22.57 | +9.94% | 7,499,804 |
| Nov 2, 2020 | $21.19 | $22.24 | $20.53 | $20.53 | -1.91% | 5,304,909 |
| Oct 26, 2020 | $21.44 | $21.59 | $20.10 | $20.93 | -3.64% | 5,232,968 |
| Oct 19, 2020 | $21.87 | $22.29 | $21.40 | $21.72 | +0.09% | 8,295,838 |
| Oct 12, 2020 | $22.12 | $22.54 | $21.25 | $21.70 | -2.47% | 4,862,409 |
| Oct 5, 2020 | $21.79 | $22.89 | $21.08 | $22.25 | +3.78% | 4,520,298 |
| Sep 28, 2020 | $22.16 | $22.23 | $20.77 | $21.44 | -0.74% | 6,206,696 |
| Sep 21, 2020 | $22.83 | $22.85 | $20.55 | $21.60 | -6.29% | 6,576,823 |
| Sep 14, 2020 | $23.93 | $24.82 | $23.00 | $23.05 | -2.95% | 5,156,785 |
| Sep 8, 2020 | $24.16 | $24.75 | $23.41 | $23.75 | -3.14% | 4,025,737 |
| Aug 31, 2020 | $25.20 | $25.38 | $24.05 | $24.52 | -3.01% | 5,105,775 |
| Aug 24, 2020 | $26.40 | $26.51 | $24.86 | $25.28 | -3.73% | 3,998,454 |
| Aug 17, 2020 | $26.69 | $27.08 | $26.20 | $26.26 | -1.28% | 3,883,929 |
| Aug 10, 2020 | $25.30 | $27.14 | $25.15 | $26.60 | +6.10% | 4,716,994 |
| Aug 3, 2020 | $24.41 | $26.24 | $24.03 | $25.07 | +3.00% | 3,486,741 |
| Jul 27, 2020 | $24.87 | $25.26 | $23.98 | $24.34 | -2.17% | 3,725,471 |
| Jul 20, 2020 | $24.79 | $25.66 | $24.57 | $24.88 | +0.36% | 4,074,159 |
| Jul 13, 2020 | $23.72 | $25.57 | $23.56 | $24.79 | +5.40% | 4,613,154 |
| Jul 6, 2020 | $25.14 | $25.14 | $23.03 | $23.52 | -4.35% | 5,326,412 |
| Jun 29, 2020 | $23.90 | $25.43 | $23.75 | $24.59 | +3.84% | 4,261,735 |
| Jun 22, 2020 | $25.75 | $26.26 | $23.54 | $23.68 | -7.97% | 5,717,914 |
| Jun 15, 2020 | $23.52 | $26.90 | $23.36 | $25.73 | +4.55% | 5,131,390 |
| Jun 8, 2020 | $28.60 | $28.71 | $23.86 | $24.61 | -11.12% | 5,942,861 |
| Jun 1, 2020 | $24.81 | $27.69 | $24.65 | $27.69 | +10.63% | 5,448,909 |
| May 26, 2020 | $25.90 | $25.99 | $24.26 | $25.03 | -0.32% | 5,077,269 |
| May 18, 2020 | $24.78 | $26.16 | $24.17 | $25.11 | +7.54% | 6,103,643 |
| May 11, 2020 | $22.81 | $24.28 | $21.29 | $23.35 | +2.19% | 6,680,845 |
| May 4, 2020 | $21.47 | $23.46 | $21.27 | $22.85 | +3.96% | 6,046,509 |
| Apr 27, 2020 | $19.93 | $24.18 | $19.68 | $21.98 | +8.76% | 7,973,752 |
| Apr 20, 2020 | $19.14 | $20.51 | $18.14 | $20.21 | -0.83% | 11,702,964 |
| Apr 13, 2020 | $21.05 | $21.17 | $18.43 | $20.38 | -0.39% | 8,942,262 |
| Apr 6, 2020 | $18.21 | $21.82 | $17.81 | $20.46 | +17.52% | 10,347,678 |
| Mar 30, 2020 | $16.77 | $19.82 | $14.87 | $17.41 | +1.10% | 12,991,249 |
| Mar 23, 2020 | $15.68 | $23.64 | $14.39 | $17.22 | +7.02% | 16,732,331 |
| Mar 16, 2020 | $16.60 | $18.45 | $10.58 | $16.09 | -22.46% | 15,715,555 |
| Mar 9, 2020 | $31.56 | $31.69 | $17.70 | $20.75 | -39.59% | 18,126,965 |
| Mar 2, 2020 | $36.18 | $37.02 | $33.87 | $34.35 | -4.90% | 9,959,828 |
| Feb 24, 2020 | $39.09 | $39.68 | $34.14 | $36.12 | -10.06% | 9,020,994 |
| Feb 18, 2020 | $39.54 | $40.65 | $39.50 | $40.16 | +0.88% | 2,776,808 |
| Feb 10, 2020 | $39.25 | $39.99 | $39.19 | $39.81 | +1.27% | 4,466,488 |
| Feb 3, 2020 | $38.23 | $39.43 | $38.23 | $39.31 | +2.61% | 4,783,847 |
| Jan 27, 2020 | $38.12 | $38.62 | $38.04 | $38.31 | -0.96% | 4,903,335 |
| Jan 21, 2020 | $38.64 | $38.87 | $38.19 | $38.68 | +0.23% | 4,627,094 |
| Jan 13, 2020 | $38.34 | $38.72 | $37.98 | $38.59 | +0.60% | 3,552,971 |
| Jan 6, 2020 | $36.52 | $39.32 | $36.49 | $38.36 | +4.92% | 6,139,693 |
| Dec 30, 2019 | $36.98 | $37.33 | $36.50 | $36.56 | -1.43% | 3,894,935 |
| Dec 23, 2019 | $37.10 | $37.41 | $36.84 | $37.09 | +0.05% | 2,353,574 |
| Dec 16, 2019 | $35.99 | $37.31 | $35.88 | $37.07 | +3.75% | 6,222,281 |
| Dec 9, 2019 | $35.09 | $35.98 | $35.07 | $35.73 | +1.82% | 5,348,194 |
| Dec 2, 2019 | $35.00 | $35.19 | $34.23 | $35.09 | +0.26% | 5,594,024 |
| Nov 25, 2019 | $35.45 | $35.49 | $34.79 | $35.00 | -1.24% | 2,061,907 |
| Nov 18, 2019 | $36.49 | $36.54 | $35.40 | $35.44 | -2.96% | 3,795,595 |
| Nov 11, 2019 | $35.71 | $36.53 | $35.50 | $36.52 | +2.67% | 3,071,018 |
| Nov 4, 2019 | $35.30 | $35.90 | $35.02 | $35.57 | +1.02% | 5,117,841 |
| Oct 28, 2019 | $35.71 | $35.80 | $34.92 | $35.21 | -1.12% | 3,740,547 |
| Oct 21, 2019 | $35.80 | $36.17 | $35.33 | $35.61 | -0.56% | 3,543,845 |
| Oct 14, 2019 | $35.56 | $36.10 | $35.22 | $35.81 | +0.22% | 2,604,929 |
| Oct 7, 2019 | $35.80 | $35.93 | $35.04 | $35.73 | -0.08% | 4,502,042 |
| Sep 30, 2019 | $37.16 | $37.47 | $35.23 | $35.76 | -4.05% | 4,103,332 |
| Sep 23, 2019 | $37.51 | $37.71 | $36.94 | $37.27 | -0.56% | 3,486,409 |
| Sep 16, 2019 | $37.52 | $37.64 | $36.78 | $37.48 | +1.27% | 4,125,330 |
| Sep 9, 2019 | $37.17 | $37.63 | $36.88 | $37.01 | -0.03% | 6,291,526 |
| Sep 3, 2019 | $36.50 | $37.35 | $36.17 | $37.02 | +0.95% | 2,991,584 |
| Aug 26, 2019 | $36.00 | $36.69 | $35.03 | $36.67 | +2.60% | 4,993,100 |
| Aug 19, 2019 | $37.07 | $37.49 | $35.65 | $35.74 | -3.20% | 2,978,578 |
| Aug 12, 2019 | $37.00 | $37.14 | $35.90 | $36.92 | +0.03% | 2,265,954 |
| Aug 5, 2019 | $36.61 | $37.31 | $35.83 | $36.91 | -0.59% | 2,996,109 |
| Jul 29, 2019 | $36.83 | $37.31 | $35.83 | $37.13 | +1.01% | 3,334,506 |
| Jul 22, 2019 | $38.16 | $38.30 | $36.75 | $36.76 | -3.47% | 1,946,404 |
| Jul 15, 2019 | $38.36 | $38.38 | $37.61 | $38.08 | -0.50% | 2,153,948 |
| Jul 8, 2019 | $37.46 | $38.56 | $37.07 | $38.27 | +1.81% | 1,888,516 |
| Jul 1, 2019 | $37.55 | $37.65 | $36.82 | $37.59 | +1.02% | 1,841,790 |
| Jun 24, 2019 | $37.01 | $37.30 | $36.30 | $37.21 | +0.54% | 2,558,423 |
| Jun 17, 2019 | $35.98 | $37.80 | $35.52 | $37.01 | +2.63% | 2,536,971 |
| Jun 10, 2019 | $36.50 | $36.65 | $35.69 | $36.06 | -0.99% | 5,099,861 |
| Jun 3, 2019 | $35.77 | $36.52 | $35.61 | $36.42 | +2.10% | 2,438,964 |
| May 28, 2019 | $36.20 | $36.56 | $35.10 | $35.67 | -0.78% | 3,245,409 |
| May 20, 2019 | $36.39 | $36.70 | $35.31 | $35.95 | -1.10% | 2,075,481 |
| May 13, 2019 | $35.43 | $36.86 | $35.02 | $36.35 | +2.37% | 2,256,229 |
| May 6, 2019 | $34.97 | $35.66 | $34.73 | $35.51 | +0.25% | 3,113,514 |
| Apr 29, 2019 | $36.45 | $36.55 | $34.75 | $35.42 | -2.99% | 2,737,496 |
| Apr 22, 2019 | $37.42 | $37.83 | $36.02 | $36.51 | -2.17% | 2,119,181 |
| Apr 15, 2019 | $37.60 | $37.66 | $37.19 | $37.32 | -0.69% | 1,403,563 |
| Apr 8, 2019 | $37.51 | $37.74 | $37.10 | $37.58 | +0.21% | 2,065,374 |
| Apr 1, 2019 | $37.01 | $37.60 | $36.81 | $37.50 | +2.01% | 2,498,527 |
| Mar 25, 2019 | $36.88 | $37.07 | $36.37 | $36.76 | -0.46% | 2,528,040 |
| Mar 18, 2019 | $37.03 | $37.93 | $36.92 | $36.93 | -0.22% | 2,163,547 |
| Mar 11, 2019 | $36.50 | $37.51 | $36.47 | $37.01 | +1.26% | 2,288,895 |
| Mar 4, 2019 | $36.84 | $37.19 | $36.29 | $36.55 | -0.73% | 2,695,112 |
| Feb 25, 2019 | $36.35 | $36.98 | $35.97 | $36.82 | +1.15% | 4,604,483 |
| Feb 19, 2019 | $36.66 | $37.06 | $35.49 | $36.40 | -0.98% | 3,319,264 |
| Feb 11, 2019 | $35.36 | $36.98 | $35.19 | $36.76 | +3.40% | 2,741,004 |
| Feb 4, 2019 | $35.70 | $36.18 | $35.19 | $35.55 | -0.84% | 2,881,884 |
| Jan 28, 2019 | $33.63 | $36.24 | $33.55 | $35.85 | +5.66% | 4,225,321 |
| Jan 22, 2019 | $33.78 | $34.08 | $32.79 | $33.93 | -0.64% | 2,193,284 |
| Jan 14, 2019 | $32.86 | $34.21 | $32.72 | $34.15 | +3.61% | 2,583,397 |
| Jan 7, 2019 | $31.76 | $33.20 | $31.45 | $32.96 | +4.67% | 3,341,278 |
| Dec 31, 2018 | $29.82 | $31.62 | $29.13 | $31.49 | +6.67% | 2,450,501 |
| Dec 24, 2018 | $29.43 | $29.90 | $28.30 | $29.52 | -0.34% | 2,699,974 |
| Dec 17, 2018 | $32.64 | $32.76 | $29.51 | $29.62 | -9.78% | 3,699,816 |
| Dec 10, 2018 | $32.19 | $33.37 | $31.58 | $32.83 | +0.95% | 2,803,426 |
| Dec 3, 2018 | $34.16 | $34.38 | $32.21 | $32.52 | -3.42% | 2,732,793 |
| Nov 26, 2018 | $32.81 | $33.76 | $32.42 | $33.67 | +4.02% | 2,730,957 |
| Nov 19, 2018 | $33.89 | $34.37 | $32.35 | $32.37 | -4.54% | 2,619,539 |
| Nov 12, 2018 | $34.45 | $34.45 | $32.98 | $33.91 | -1.22% | 2,525,118 |
| Nov 5, 2018 | $33.45 | $35.35 | $33.18 | $34.33 | +3.81% | 3,159,547 |
| Oct 29, 2018 | $33.10 | $34.09 | $32.13 | $33.07 | -0.03% | 2,663,157 |
| Oct 22, 2018 | $34.28 | $34.58 | $32.42 | $33.08 | -3.25% | 4,222,988 |
| Oct 15, 2018 | $33.75 | $34.64 | $33.42 | $34.19 | +1.39% | 1,732,985 |
| Oct 8, 2018 | $34.94 | $35.07 | $33.13 | $33.72 | -3.85% | 1,728,225 |
| Oct 1, 2018 | $34.24 | $35.50 | $34.24 | $35.07 | +3.18% | 2,964,098 |
| Sep 24, 2018 | $34.05 | $34.68 | $33.90 | $33.99 | +0.62% | 2,155,066 |
| Sep 17, 2018 | $33.10 | $33.91 | $32.96 | $33.78 | +2.36% | 2,037,294 |
| Sep 10, 2018 | $33.10 | $33.48 | $32.73 | $33.00 | -0.06% | 1,685,006 |
| Sep 4, 2018 | $33.85 | $33.97 | $32.47 | $33.02 | -3.22% | 2,387,003 |
| Aug 27, 2018 | $35.01 | $35.41 | $33.98 | $34.12 | -2.46% | 1,657,864 |
| Aug 20, 2018 | $35.42 | $35.56 | $34.87 | $34.98 | -1.10% | 1,253,719 |
| Aug 13, 2018 | $35.17 | $35.89 | $34.84 | $35.37 | +0.71% | 1,941,639 |
| Aug 6, 2018 | $36.65 | $36.84 | $34.58 | $35.12 | -4.02% | 2,238,290 |
| Jul 30, 2018 | $35.20 | $36.65 | $35.12 | $36.59 | +4.66% | 2,354,051 |
| Jul 23, 2018 | $35.14 | $35.51 | $34.83 | $34.96 | -0.20% | 2,453,112 |
| Jul 16, 2018 | $35.38 | $35.38 | $34.16 | $35.03 | -1.24% | 2,196,694 |
| Jul 9, 2018 | $35.60 | $35.71 | $34.91 | $35.47 | +0.23% | 1,649,659 |
| Jul 2, 2018 | $34.70 | $35.46 | $34.32 | $35.39 | +2.22% | 2,126,994 |
| Jun 25, 2018 | $34.38 | $34.87 | $34.05 | $34.62 | -0.14% | 3,828,391 |
| Jun 18, 2018 | $34.39 | $35.17 | $34.16 | $34.67 | +0.93% | 2,120,688 |
| Jun 11, 2018 | $34.55 | $34.83 | $33.98 | $34.35 | -0.87% | 3,739,812 |
| Jun 4, 2018 | $34.82 | $35.24 | $33.97 | $34.65 | +0.03% | 2,907,244 |
| May 29, 2018 | $33.26 | $35.02 | $33.12 | $34.64 | +3.84% | 2,642,877 |
| May 21, 2018 | $34.48 | $35.02 | $32.93 | $33.36 | -3.08% | 1,799,269 |
| May 14, 2018 | $34.71 | $35.19 | $34.13 | $34.42 | -0.66% | 2,678,431 |
| May 7, 2018 | $34.08 | $34.82 | $33.48 | $34.65 | +2.09% | 3,073,097 |
| Apr 30, 2018 | $31.87 | $34.03 | $31.59 | $33.94 | +6.36% | 3,125,541 |
| Apr 23, 2018 | $32.16 | $32.51 | $31.14 | $31.91 | -1.12% | 2,613,305 |
| Apr 16, 2018 | $32.09 | $33.84 | $32.07 | $32.27 | +0.78% | 3,259,969 |
| Apr 9, 2018 | $30.72 | $32.11 | $30.48 | $32.02 | +4.88% | 3,211,627 |
| Apr 2, 2018 | $31.14 | $31.14 | $29.28 | $30.53 | -2.24% | 3,477,167 |
| Mar 26, 2018 | $31.00 | $31.34 | $30.57 | $31.23 | +1.43% | 2,391,641 |
| Mar 19, 2018 | $31.40 | $32.11 | $30.72 | $30.79 | -1.88% | 3,381,462 |
| Mar 12, 2018 | $32.36 | $32.58 | $30.42 | $31.38 | -3.12% | 3,689,652 |
| Mar 5, 2018 | $31.65 | $32.41 | $31.49 | $32.39 | +1.47% | 2,610,222 |
| Feb 26, 2018 | $33.62 | $33.84 | $31.43 | $31.92 | -4.92% | 2,974,572 |
| Feb 20, 2018 | $32.83 | $34.64 | $32.27 | $33.57 | +2.22% | 2,764,525 |
| Feb 12, 2018 | $31.14 | $33.03 | $31.14 | $32.84 | +6.14% | 2,779,825 |
| Feb 5, 2018 | $32.44 | $32.89 | $30.17 | $30.94 | -5.73% | 3,843,590 |
| Jan 29, 2018 | $34.63 | $34.68 | $32.79 | $32.82 | -5.53% | 2,220,836 |
| Jan 22, 2018 | $35.02 | $35.20 | $34.22 | $34.74 | -0.80% | 1,994,431 |
| Jan 16, 2018 | $35.47 | $35.53 | $34.62 | $35.02 | -1.16% | 2,168,172 |
| Jan 8, 2018 | $36.62 | $36.67 | $34.84 | $35.43 | -3.25% | 2,831,901 |
| Jan 2, 2018 | $36.27 | $36.99 | $36.20 | $36.62 | +1.22% | 1,920,360 |
| Dec 26, 2017 | $35.59 | $36.29 | $35.50 | $36.18 | +1.97% | 1,560,584 |
| Dec 18, 2017 | $34.72 | $35.49 | $34.62 | $35.48 | +2.75% | 2,263,901 |
| Dec 11, 2017 | $35.19 | $35.36 | $34.50 | $34.53 | -1.85% | 1,997,432 |
| Dec 4, 2017 | $35.20 | $35.31 | $34.67 | $35.18 | +0.14% | 2,197,825 |
| Nov 27, 2017 | $35.32 | $35.49 | $33.85 | $35.13 | -0.31% | 3,465,775 |
| Nov 20, 2017 | $34.67 | $35.46 | $34.43 | $35.24 | +1.32% | 1,532,603 |
| Nov 13, 2017 | $35.61 | $35.87 | $34.59 | $34.78 | -2.85% | 2,107,491 |
| Nov 6, 2017 | $34.77 | $36.30 | $34.47 | $35.80 | +2.84% | 4,343,027 |
| Oct 30, 2017 | $32.73 | $34.93 | $32.69 | $34.81 | +6.26% | 3,119,098 |
| Oct 23, 2017 | $32.95 | $33.02 | $31.71 | $32.76 | -0.30% | 2,147,715 |
| Oct 16, 2017 | $34.25 | $34.35 | $32.80 | $32.86 | -4.34% | 2,108,694 |
| Oct 9, 2017 | $34.00 | $34.67 | $33.73 | $34.35 | +1.03% | 2,128,036 |
| Oct 2, 2017 | $34.98 | $35.63 | $33.80 | $34.00 | -3.13% | 2,913,478 |
| Sep 25, 2017 | $34.50 | $35.59 | $34.48 | $35.10 | +2.84% | 2,719,470 |
| Sep 18, 2017 | $34.05 | $34.78 | $33.74 | $34.13 | +0.18% | 2,154,995 |
| Sep 11, 2017 | $33.39 | $34.39 | $33.35 | $34.07 | +2.13% | 1,616,992 |
| Sep 5, 2017 | $32.90 | $33.39 | $32.17 | $33.36 | +2.02% | 1,230,630 |
| Aug 28, 2017 | $31.95 | $32.72 | $31.23 | $32.70 | +2.44% | 1,437,743 |
| Aug 21, 2017 | $31.42 | $32.08 | $31.10 | $31.92 | +1.62% | 1,297,233 |
| Aug 14, 2017 | $31.98 | $32.37 | $31.22 | $31.41 | -1.91% | 2,033,599 |
| Aug 7, 2017 | $33.42 | $33.54 | $31.69 | $32.02 | -4.70% | 2,041,399 |
| Jul 31, 2017 | $34.17 | $34.34 | $33.39 | $33.60 | -1.70% | 2,338,568 |
| Jul 24, 2017 | $34.72 | $34.92 | $33.75 | $34.18 | -1.21% | 1,825,450 |
| Jul 17, 2017 | $34.03 | $34.97 | $33.64 | $34.60 | +1.79% | 1,678,784 |
| Jul 10, 2017 | $33.05 | $34.09 | $32.73 | $33.99 | +2.44% | 1,808,494 |
| Jul 3, 2017 | $33.11 | $33.54 | $32.67 | $33.18 | +0.18% | 1,097,666 |
| Jun 26, 2017 | $32.56 | $33.44 | $32.09 | $33.12 | +2.16% | 2,156,519 |
| Jun 19, 2017 | $33.00 | $33.18 | $31.69 | $32.42 | -1.76% | 1,946,052 |
| Jun 12, 2017 | $32.90 | $33.56 | $32.22 | $33.00 | +0.55% | 2,329,972 |
| Jun 5, 2017 | $32.34 | $32.89 | $32.00 | $32.82 | +1.05% | 1,551,832 |
| May 30, 2017 | $31.87 | $32.72 | $31.72 | $32.48 | +1.22% | 1,066,445 |
| May 22, 2017 | $32.64 | $32.93 | $32.02 | $32.09 | -1.75% | 1,461,902 |
| May 15, 2017 | $32.23 | $32.80 | $31.15 | $32.66 | +2.48% | 1,640,017 |
| May 8, 2017 | $31.83 | $32.27 | $31.64 | $31.87 | +0.06% | 1,641,023 |
| May 1, 2017 | $31.51 | $31.88 | $30.32 | $31.85 | -0.09% | 2,900,033 |
| Apr 24, 2017 | $32.95 | $33.02 | $31.59 | $31.88 | -2.75% | 1,535,505 |
| Apr 17, 2017 | $33.22 | $33.50 | $32.46 | $32.78 | -1.03% | 1,578,452 |
| Apr 10, 2017 | $32.72 | $33.52 | $32.65 | $33.12 | +1.78% | 1,130,216 |
| Apr 3, 2017 | $31.62 | $32.70 | $31.12 | $32.54 | +2.62% | 1,560,087 |
| Mar 27, 2017 | $31.52 | $32.29 | $31.28 | $31.71 | +0.03% | 1,442,567 |
| Mar 20, 2017 | $31.97 | $32.29 | $31.42 | $31.70 | -1.00% | 1,148,151 |
| Mar 13, 2017 | $31.92 | $32.50 | $31.50 | $32.02 | +0.06% | 1,279,387 |
| Mar 6, 2017 | $31.93 | $32.61 | $31.53 | $32.00 | -0.09% | 1,656,337 |
| Feb 27, 2017 | $32.61 | $32.71 | $31.79 | $32.03 | -1.29% | 1,716,249 |
| Feb 21, 2017 | $32.65 | $33.24 | $32.18 | $32.45 | -0.79% | 1,973,421 |
| Feb 13, 2017 | $31.39 | $32.78 | $31.04 | $32.71 | +4.07% | 1,685,905 |
| Feb 6, 2017 | $31.73 | $31.75 | $30.51 | $31.43 | -1.07% | 1,188,352 |
| Jan 30, 2017 | $31.28 | $32.06 | $30.49 | $31.77 | +1.53% | 1,287,604 |
| Jan 23, 2017 | $31.21 | $32.33 | $30.64 | $31.29 | -0.26% | 963,751 |
| Jan 17, 2017 | $32.20 | $32.72 | $31.19 | $31.37 | -1.94% | 849,244 |
| Jan 9, 2017 | $31.58 | $32.08 | $31.18 | $31.99 | +0.85% | 845,243 |
| Jan 3, 2017 | $31.45 | $32.03 | $31.22 | $31.72 | +1.28% | 678,583 |
| Dec 27, 2016 | $31.38 | $31.69 | $30.97 | $31.32 | -0.35% | 541,211 |
| Dec 19, 2016 | $31.60 | $31.76 | $31.19 | $31.43 | -0.66% | 764,202 |
| Dec 12, 2016 | $30.88 | $31.92 | $30.80 | $31.64 | +3.20% | 1,272,960 |
| Dec 5, 2016 | $29.89 | $30.70 | $29.36 | $30.66 | +2.82% | 929,785 |
| Nov 28, 2016 | $28.76 | $29.93 | $28.30 | $29.82 | +4.01% | 950,333 |
| Nov 21, 2016 | $29.02 | $29.41 | $28.50 | $28.67 | +0.70% | 726,782 |
| Nov 14, 2016 | $27.89 | $28.77 | $27.44 | $28.47 | – | 734,271 |
Seasonality
PBA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.7% | 0.9% | -1.5% | 3.3% | 2.8% | 0.5% | 2.7% | -1.7% | -1.0% | 1.1% | 4.9% | -2.1% |
| Months up | 7 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 9.2% | 5.8% | 2.9% | 3.9% | 0.1% | 0.4% | 5.8% | -0.5% | -7.4% | 15.2% | ||
| 2025 | -2.3% | 7.6% | 4.3% | -4.6% | -1.9% | 1.5% | -0.9% | 1.6% | 7.1% | -6.5% | 3.1% | -2.4% |
| 2024 | 0.0% | 1.1% | 2.9% | -0.4% | 5.5% | 1.2% | 4.5% | 4.0% | 3.7% | 1.3% | -1.0% | -9.5% |
| 2023 | 4.6% | -7.5% | 0.1% | 1.6% | -8.1% | 5.5% | 0.8% | -1.9% | -1.7% | 2.4% | 8.6% | 4.5% |
| 2022 | 5.2% | 7.5% | 11.2% | 1.1% | 6.8% | -11.7% | 8.5% | -7.1% | -13.6% | 9.2% | 11.0% | -6.5% |
| 2021 | 11.8% | -2.9% | 14.3% | 7.6% | 5.3% | -1.2% | 4.6% | -7.4% | 4.6% | 4.9% | -9.9% | 2.9% |
| 2020 | 3.8% | -5.3% | -47.4% | 22.9% | 9.8% | 0.5% | -2.0% | 2.3% | -13.6% | -0.7% | 22.6% | -6.5% |
| 2019 | 20.6% | 3.3% | 0.7% | -2.4% | 0.2% | 4.7% | -2.1% | 1.5% | 1.5% | -4.7% | -0.0% | 6.3% |
| 2018 | -5.3% | -5.4% | -2.4% | 2.5% | 9.6% | -0.0% | 4.0% | -4.5% | 0.1% | -4.5% | 4.2% | -11.5% |
| 2017 | -0.6% | 4.6% | -1.5% | 0.9% | 0.6% | 4.0% | 3.4% | -5.1% | 9.3% | -5.8% | 5.4% | 4.2% |