PBF Energy Inc. (PBF) stock
PBFNYSEPetroleum RefiningFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 19/3067% below fair value
$78.00+2.46 (+3.26%)
Close on Oct 30, 2026Market cap $9.25BP/E 3.5Yield –
Price history
PBF Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$78.00
+3.26% on the day
52-week range
$25.62 – $92.46
-15.6% from the high
Change over 52 weeks
+125.6%
From $34.57 on Oct 30, 2025
Average volume
3.25M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $75.86 | $82.73 | $71.90 | $78.00 | +2.40% | 14,678,442 |
| Oct 19, 2026 | $85.79 | $87.45 | $75.65 | $76.17 | -9.88% | 13,698,989 |
| Oct 12, 2026 | $85.99 | $92.46 | $84.10 | $84.52 | +0.30% | 13,651,919 |
| Oct 5, 2026 | $80.63 | $89.48 | $80.05 | $84.27 | +4.32% | 14,108,402 |
| Sep 28, 2026 | $74.74 | $83.36 | $72.39 | $80.78 | +9.62% | 16,297,675 |
| Sep 21, 2026 | $75.54 | $78.48 | $68.40 | $73.69 | -4.53% | 19,521,481 |
| Sep 14, 2026 | $77.00 | $78.48 | $69.03 | $77.19 | -1.42% | 31,948,959 |
| Sep 8, 2026 | $76.50 | $82.61 | $75.39 | $78.30 | +5.33% | 11,375,978 |
| Aug 31, 2026 | $73.97 | $77.94 | $70.20 | $74.34 | +4.29% | 15,511,688 |
| Aug 24, 2026 | $72.41 | $73.50 | $63.95 | $71.28 | -3.06% | 10,567,627 |
| Aug 17, 2026 | $72.93 | $75.68 | $69.25 | $73.53 | +2.34% | 12,275,701 |
| Aug 10, 2026 | $63.94 | $74.51 | $62.90 | $71.85 | +16.43% | 14,991,592 |
| Aug 3, 2026 | $69.12 | $72.75 | $58.88 | $61.71 | -14.62% | 18,887,423 |
| Jul 27, 2026 | $60.31 | $74.74 | $57.95 | $72.28 | +17.28% | 19,293,724 |
| Jul 20, 2026 | $62.46 | $68.33 | $60.40 | $61.63 | -1.78% | 15,001,173 |
| Jul 13, 2026 | $54.91 | $63.60 | $54.81 | $62.75 | +18.00% | 15,732,751 |
| Jul 6, 2026 | $47.73 | $54.82 | $47.09 | $53.18 | +11.23% | 13,191,384 |
| Jun 29, 2026 | $43.50 | $49.13 | $43.50 | $47.81 | +10.90% | 12,501,735 |
| Jun 22, 2026 | $37.62 | $43.28 | $36.42 | $43.11 | +15.61% | 16,902,721 |
| Jun 15, 2026 | $39.18 | $40.34 | $36.39 | $37.29 | -10.98% | 9,831,322 |
| Jun 8, 2026 | $43.20 | $44.67 | $39.93 | $41.89 | -1.44% | 10,264,626 |
| Jun 1, 2026 | $41.60 | $43.89 | $40.58 | $42.50 | +4.42% | 11,481,217 |
| May 26, 2026 | $39.24 | $40.74 | $36.61 | $40.70 | +1.22% | 12,230,867 |
| May 18, 2026 | $41.72 | $43.41 | $38.64 | $40.21 | -4.94% | 12,349,806 |
| May 11, 2026 | $41.50 | $43.57 | $39.65 | $42.30 | +3.91% | 11,904,349 |
| May 4, 2026 | $43.45 | $46.46 | $38.76 | $40.71 | -5.33% | 19,475,292 |
| Apr 27, 2026 | $41.00 | $44.74 | $39.67 | $43.00 | +5.55% | 20,557,766 |
| Apr 20, 2026 | $37.30 | $41.84 | $37.00 | $40.74 | +9.63% | 14,100,391 |
| Apr 13, 2026 | $41.28 | $42.75 | $36.12 | $37.16 | -8.63% | 15,523,024 |
| Apr 6, 2026 | $44.48 | $47.78 | $39.59 | $40.67 | -10.40% | 15,982,114 |
| Mar 30, 2026 | $52.12 | $52.18 | $44.86 | $45.39 | -11.40% | 15,854,227 |
| Mar 23, 2026 | $46.63 | $51.80 | $45.81 | $51.23 | +3.87% | 21,403,335 |
| Mar 16, 2026 | $43.36 | $50.47 | $42.56 | $49.32 | +13.38% | 21,839,723 |
| Mar 9, 2026 | $43.84 | $44.26 | $37.54 | $43.50 | +0.58% | 24,731,653 |
| Mar 2, 2026 | $38.00 | $47.18 | $36.20 | $43.25 | +21.49% | 26,404,477 |
| Feb 23, 2026 | $34.52 | $36.75 | $32.71 | $35.60 | +3.55% | 13,240,704 |
| Feb 17, 2026 | $34.69 | $35.48 | $33.10 | $34.38 | -0.46% | 10,778,906 |
| Feb 9, 2026 | $35.38 | $38.83 | $32.79 | $34.54 | -2.73% | 16,640,771 |
| Feb 2, 2026 | $32.13 | $36.21 | $31.44 | $35.51 | +6.13% | 14,522,519 |
| Jan 26, 2026 | $33.41 | $34.98 | $31.91 | $33.46 | +0.15% | 11,904,138 |
| Jan 20, 2026 | $29.95 | $35.74 | $29.84 | $33.41 | +13.14% | 13,822,399 |
| Jan 12, 2026 | $33.39 | $34.76 | $29.20 | $29.53 | -9.89% | 19,124,518 |
| Jan 5, 2026 | $30.65 | $32.92 | $27.16 | $32.77 | +14.86% | 28,635,030 |
| Dec 29, 2025 | $26.34 | $28.81 | $25.65 | $28.53 | +9.10% | 11,543,133 |
| Dec 22, 2025 | $26.96 | $27.20 | $25.90 | $26.15 | -0.76% | 6,164,412 |
| Dec 15, 2025 | $30.45 | $30.46 | $25.62 | $26.35 | -13.21% | 17,152,542 |
| Dec 8, 2025 | $32.20 | $33.17 | $30.04 | $30.36 | -9.10% | 16,254,629 |
| Dec 1, 2025 | $34.57 | $35.94 | $32.75 | $33.40 | -3.13% | 11,439,602 |
| Nov 24, 2025 | $34.60 | $35.06 | $32.86 | $34.48 | -1.09% | 9,215,004 |
| Nov 17, 2025 | $38.81 | $39.57 | $33.57 | $34.86 | -10.59% | 11,502,880 |
| Nov 10, 2025 | $37.13 | $41.48 | $36.14 | $38.99 | +5.64% | 12,924,820 |
| Nov 3, 2025 | $34.48 | $38.58 | $32.60 | $36.91 | +8.02% | 14,321,248 |
| Oct 27, 2025 | $34.22 | $36.68 | $32.12 | $34.17 | +1.06% | 14,649,299 |
| Oct 20, 2025 | $28.95 | $35.25 | $27.95 | $33.81 | +17.68% | 14,735,768 |
| Oct 13, 2025 | $28.53 | $30.51 | $27.99 | $28.73 | +3.72% | 9,814,446 |
| Oct 6, 2025 | $30.74 | $31.55 | $27.45 | $27.70 | -9.24% | 12,662,286 |
| Sep 29, 2025 | $32.37 | $33.14 | $29.01 | $30.52 | -6.44% | 19,453,813 |
| Sep 22, 2025 | $30.48 | $34.29 | $29.80 | $32.62 | +8.26% | 18,209,355 |
| Sep 15, 2025 | $27.05 | $31.29 | $26.54 | $30.13 | +9.76% | 21,213,672 |
| Sep 8, 2025 | $28.48 | $31.06 | $27.33 | $27.45 | -3.72% | 21,209,455 |
| Sep 2, 2025 | $27.58 | $29.15 | $27.25 | $28.51 | +4.36% | 12,765,310 |
| Aug 25, 2025 | $24.40 | $27.41 | $24.18 | $27.32 | +12.34% | 22,867,834 |
| Aug 18, 2025 | $23.18 | $24.55 | $22.13 | $24.32 | +4.42% | 19,512,061 |
| Aug 11, 2025 | $22.27 | $23.69 | $21.46 | $23.29 | +5.77% | 13,112,226 |
| Aug 4, 2025 | $21.96 | $24.32 | $21.82 | $22.02 | +1.57% | 15,929,115 |
| Jul 28, 2025 | $24.40 | $25.68 | $21.24 | $21.68 | -10.26% | 24,142,297 |
| Jul 21, 2025 | $24.50 | $25.11 | $22.95 | $24.16 | -0.86% | 14,440,948 |
| Jul 14, 2025 | $28.02 | $28.26 | $24.29 | $24.37 | -14.94% | 13,561,247 |
| Jul 7, 2025 | $23.77 | $29.17 | $23.59 | $28.65 | +18.88% | 16,365,363 |
| Jun 30, 2025 | $21.68 | $24.23 | $21.45 | $24.10 | +10.35% | 10,333,112 |
| Jun 23, 2025 | $24.35 | $24.36 | $20.98 | $21.84 | -8.27% | 22,635,303 |
| Jun 16, 2025 | $21.66 | $24.96 | $21.38 | $23.81 | +12.36% | 20,874,558 |
| Jun 9, 2025 | $18.73 | $21.84 | $18.55 | $21.19 | +15.41% | 17,711,674 |
| Jun 2, 2025 | $19.69 | $19.87 | $17.53 | $18.36 | -3.62% | 14,693,055 |
| May 26, 2025 | $20.26 | $20.86 | $18.62 | $19.05 | -6.11% | 13,884,241 |
| May 19, 2025 | $21.84 | $22.05 | $19.69 | $20.29 | -9.05% | 13,279,081 |
| May 12, 2025 | $21.49 | $23.21 | $20.76 | $22.31 | +10.83% | 14,513,387 |
| May 5, 2025 | $17.50 | $20.44 | $17.40 | $20.13 | +14.83% | 19,703,470 |
| Apr 28, 2025 | $16.30 | $18.03 | $16.20 | $17.53 | +7.55% | 17,274,533 |
| Apr 21, 2025 | $14.88 | $16.40 | $14.54 | $16.30 | +6.68% | 11,115,143 |
| Apr 14, 2025 | $15.97 | $16.00 | $14.35 | $15.28 | -0.84% | 14,417,958 |
| Apr 7, 2025 | $14.14 | $16.73 | $13.62 | $15.41 | +2.73% | 27,882,934 |
| Mar 31, 2025 | $18.72 | $19.66 | $14.11 | $15.00 | -20.93% | 22,816,168 |
| Mar 24, 2025 | $20.75 | $21.20 | $18.82 | $18.97 | -8.62% | 12,674,136 |
| Mar 17, 2025 | $21.11 | $22.57 | $20.72 | $20.76 | +0.10% | 12,471,384 |
| Mar 10, 2025 | $21.44 | $21.70 | $19.32 | $20.74 | -2.26% | 12,262,033 |
| Mar 3, 2025 | $21.43 | $22.10 | $18.97 | $21.22 | -0.98% | 17,860,381 |
| Feb 24, 2025 | $23.37 | $23.71 | $20.81 | $21.43 | -7.63% | 14,759,240 |
| Feb 18, 2025 | $23.16 | $24.91 | $22.81 | $23.20 | 0.00% | 13,064,794 |
| Feb 10, 2025 | $28.24 | $29.56 | $22.03 | $23.20 | -16.61% | 15,803,451 |
| Feb 3, 2025 | $28.65 | $30.39 | $27.37 | $27.82 | -4.92% | 11,408,077 |
| Jan 27, 2025 | $30.27 | $31.48 | $28.99 | $29.26 | -2.21% | 8,450,816 |
| Jan 21, 2025 | $30.99 | $30.99 | $29.24 | $29.92 | -3.51% | 6,478,939 |
| Jan 13, 2025 | $28.16 | $31.67 | $28.07 | $31.01 | +10.83% | 14,083,266 |
| Jan 6, 2025 | $27.21 | $28.72 | $26.25 | $27.98 | +3.02% | 8,144,144 |
| Dec 30, 2024 | $25.43 | $27.20 | $25.10 | $27.16 | +6.93% | 7,778,935 |
| Dec 23, 2024 | $25.28 | $26.11 | $24.75 | $25.40 | +0.99% | 6,580,771 |
| Dec 16, 2024 | $28.66 | $28.95 | $24.21 | $25.15 | -14.05% | 18,342,925 |
| Dec 9, 2024 | $30.48 | $31.42 | $29.05 | $29.26 | -3.18% | 8,356,151 |
| Dec 2, 2024 | $31.39 | $33.14 | $29.86 | $30.22 | -4.03% | 8,879,649 |
| Nov 25, 2024 | $32.02 | $32.61 | $30.89 | $31.49 | -1.56% | 5,724,060 |
| Nov 18, 2024 | $30.97 | $32.72 | $30.47 | $31.99 | +4.13% | 8,658,562 |
| Nov 11, 2024 | $31.00 | $31.87 | $29.40 | $30.72 | -0.65% | 9,956,484 |
| Nov 4, 2024 | $28.22 | $31.66 | $28.10 | $30.92 | +10.11% | 13,102,982 |
| Oct 28, 2024 | $31.63 | $31.91 | $27.94 | $28.08 | -12.74% | 17,490,551 |
| Oct 21, 2024 | $33.92 | $33.99 | $31.47 | $32.18 | -4.51% | 8,631,388 |
| Oct 14, 2024 | $32.65 | $34.13 | $31.20 | $33.70 | +1.69% | 12,978,410 |
| Oct 7, 2024 | $32.96 | $33.76 | $31.07 | $33.14 | +0.45% | 9,016,645 |
| Sep 30, 2024 | $31.11 | $34.22 | $30.17 | $32.99 | +5.16% | 12,974,573 |
| Sep 23, 2024 | $31.80 | $33.08 | $30.58 | $31.37 | -2.03% | 11,926,036 |
| Sep 16, 2024 | $32.90 | $34.31 | $31.66 | $32.02 | -1.81% | 13,967,181 |
| Sep 9, 2024 | $32.36 | $32.84 | $30.61 | $32.61 | +0.87% | 12,977,176 |
| Sep 3, 2024 | $33.35 | $33.93 | $31.78 | $32.33 | -5.08% | 10,899,990 |
| Aug 26, 2024 | $34.49 | $34.57 | $32.17 | $34.06 | -0.44% | 10,542,075 |
| Aug 19, 2024 | $36.79 | $36.95 | $33.41 | $34.21 | -6.91% | 10,911,208 |
| Aug 12, 2024 | $37.45 | $37.99 | $36.20 | $36.75 | -1.10% | 9,558,121 |
| Aug 5, 2024 | $34.83 | $37.86 | $33.80 | $37.16 | +2.65% | 13,904,668 |
| Jul 29, 2024 | $40.44 | $42.64 | $36.13 | $36.20 | -10.53% | 13,796,766 |
| Jul 22, 2024 | $38.53 | $40.85 | $37.62 | $40.46 | +4.41% | 10,317,415 |
| Jul 15, 2024 | $41.04 | $41.75 | $37.85 | $38.75 | -4.84% | 11,727,740 |
| Jul 8, 2024 | $43.15 | $44.10 | $39.54 | $40.72 | -6.24% | 9,229,871 |
| Jul 1, 2024 | $46.33 | $48.20 | $43.34 | $43.43 | -5.63% | 5,620,727 |
| Jun 24, 2024 | $44.25 | $46.33 | $43.87 | $46.02 | +5.16% | 8,766,833 |
| Jun 17, 2024 | $43.93 | $44.93 | $42.79 | $43.76 | -0.45% | 10,742,293 |
| Jun 10, 2024 | $46.15 | $47.24 | $43.71 | $43.96 | -4.95% | 8,708,980 |
| Jun 3, 2024 | $46.50 | $47.83 | $44.70 | $46.25 | -0.17% | 10,000,657 |
| May 28, 2024 | $48.98 | $49.87 | $44.37 | $46.33 | -5.02% | 7,474,648 |
| May 20, 2024 | $51.11 | $51.47 | $48.42 | $48.78 | -5.23% | 7,938,728 |
| May 13, 2024 | $48.79 | $51.63 | $47.00 | $51.47 | +6.19% | 7,610,256 |
| May 6, 2024 | $52.44 | $52.90 | $48.28 | $48.47 | -6.54% | 9,729,277 |
| Apr 29, 2024 | $57.69 | $58.17 | $50.51 | $51.86 | -10.25% | 9,768,404 |
| Apr 22, 2024 | $55.95 | $57.88 | $55.25 | $57.78 | +3.33% | 6,091,183 |
| Apr 15, 2024 | $60.16 | $60.61 | $54.85 | $55.92 | -6.36% | 8,155,322 |
| Apr 8, 2024 | $60.83 | $61.88 | $57.95 | $59.72 | -3.74% | 6,819,722 |
| Apr 1, 2024 | $57.41 | $62.88 | $56.75 | $62.04 | +7.76% | 8,170,057 |
| Mar 25, 2024 | $56.89 | $57.81 | $55.15 | $57.57 | +2.27% | 6,228,019 |
| Mar 18, 2024 | $57.04 | $57.86 | $55.04 | $56.29 | -0.64% | 11,654,696 |
| Mar 11, 2024 | $49.86 | $58.66 | $49.13 | $56.65 | +13.16% | 15,270,341 |
| Mar 4, 2024 | $48.79 | $51.65 | $46.91 | $50.06 | +2.69% | 8,913,803 |
| Feb 26, 2024 | $47.31 | $49.68 | $45.67 | $48.75 | +2.98% | 10,338,375 |
| Feb 20, 2024 | $47.90 | $47.90 | $44.98 | $47.34 | -1.70% | 12,906,526 |
| Feb 12, 2024 | $53.56 | $54.52 | $48.14 | $48.16 | -9.73% | 16,098,959 |
| Feb 5, 2024 | $48.82 | $53.65 | $48.52 | $53.35 | +8.19% | 10,664,507 |
| Jan 29, 2024 | $48.48 | $51.97 | $47.87 | $49.31 | +1.59% | 12,381,045 |
| Jan 22, 2024 | $42.81 | $48.58 | $42.32 | $48.54 | +13.62% | 10,275,811 |
| Jan 16, 2024 | $42.93 | $44.73 | $40.63 | $42.72 | -0.33% | 11,166,263 |
| Jan 8, 2024 | $40.80 | $42.99 | $40.53 | $42.86 | +2.00% | 8,547,252 |
| Jan 2, 2024 | $44.30 | $45.17 | $41.76 | $42.02 | -4.41% | 11,163,958 |
| Dec 26, 2023 | $45.88 | $46.16 | $43.76 | $43.96 | -2.92% | 4,600,130 |
| Dec 18, 2023 | $43.82 | $47.81 | $43.50 | $45.28 | +5.82% | 12,336,852 |
| Dec 11, 2023 | $40.77 | $43.45 | $39.82 | $42.79 | +4.42% | 15,362,332 |
| Dec 4, 2023 | $44.47 | $45.15 | $40.54 | $40.98 | -9.16% | 10,445,290 |
| Nov 27, 2023 | $44.74 | $46.31 | $43.81 | $45.11 | -0.02% | 9,446,720 |
| Nov 20, 2023 | $45.41 | $46.04 | $43.58 | $45.12 | +0.24% | 5,321,803 |
| Nov 13, 2023 | $43.72 | $47.37 | $43.55 | $45.01 | +2.69% | 10,986,540 |
| Nov 6, 2023 | $46.50 | $46.70 | $42.16 | $43.83 | -4.70% | 10,606,862 |
| Oct 30, 2023 | $46.67 | $50.15 | $44.25 | $45.99 | -0.24% | 12,086,800 |
| Oct 23, 2023 | $47.98 | $48.66 | $44.76 | $46.10 | -4.46% | 9,098,865 |
| Oct 16, 2023 | $47.27 | $50.92 | $46.95 | $48.25 | +3.54% | 9,613,025 |
| Oct 9, 2023 | $46.45 | $48.24 | $44.70 | $46.60 | +2.58% | 10,671,999 |
| Oct 2, 2023 | $53.74 | $53.87 | $44.89 | $45.43 | -15.13% | 15,338,887 |
| Sep 25, 2023 | $53.13 | $55.88 | $53.00 | $53.53 | +0.60% | 11,108,223 |
| Sep 18, 2023 | $54.77 | $56.38 | $52.37 | $53.21 | -1.24% | 12,000,174 |
| Sep 11, 2023 | $54.09 | $55.43 | $53.07 | $53.88 | -0.39% | 14,959,194 |
| Sep 5, 2023 | $49.42 | $54.89 | $48.92 | $54.09 | +10.14% | 10,543,249 |
| Aug 28, 2023 | $47.36 | $49.56 | $46.19 | $49.11 | +2.81% | 9,834,806 |
| Aug 21, 2023 | $48.43 | $48.74 | $44.84 | $47.77 | -1.30% | 12,806,353 |
| Aug 14, 2023 | $49.44 | $49.70 | $46.34 | $48.40 | -2.89% | 10,439,428 |
| Aug 7, 2023 | $45.58 | $50.43 | $44.74 | $49.84 | +10.17% | 11,929,449 |
| Jul 31, 2023 | $47.40 | $48.59 | $42.82 | $45.24 | -4.33% | 11,771,876 |
| Jul 24, 2023 | $43.91 | $47.44 | $43.71 | $47.29 | +8.71% | 10,397,752 |
| Jul 17, 2023 | $39.90 | $43.66 | $39.49 | $43.50 | +9.02% | 8,889,147 |
| Jul 10, 2023 | $41.49 | $42.59 | $39.46 | $39.90 | -3.79% | 9,879,237 |
| Jul 3, 2023 | $41.42 | $41.89 | $39.18 | $41.47 | +1.29% | 7,429,690 |
| Jun 26, 2023 | $39.72 | $42.60 | $39.08 | $40.94 | +3.20% | 11,621,262 |
| Jun 20, 2023 | $40.48 | $40.71 | $38.63 | $39.67 | -2.41% | 9,413,775 |
| Jun 12, 2023 | $40.64 | $41.78 | $38.97 | $40.65 | -2.49% | 11,044,666 |
| Jun 5, 2023 | $37.57 | $41.94 | $35.96 | $41.69 | +12.16% | 13,390,475 |
| May 30, 2023 | $38.56 | $39.17 | $35.46 | $37.17 | -5.30% | 12,019,031 |
| May 22, 2023 | $37.13 | $39.50 | $37.00 | $39.25 | +6.17% | 12,756,444 |
| May 15, 2023 | $35.39 | $37.85 | $34.96 | $36.97 | +5.09% | 13,778,075 |
| May 8, 2023 | $32.98 | $36.25 | $32.24 | $35.18 | +9.90% | 20,932,329 |
| May 1, 2023 | $34.29 | $35.29 | $31.26 | $32.01 | -8.18% | 21,282,112 |
| Apr 24, 2023 | $35.30 | $36.51 | $33.64 | $34.86 | -1.91% | 13,512,864 |
| Apr 17, 2023 | $38.50 | $38.65 | $35.10 | $35.54 | -8.02% | 13,904,580 |
| Apr 10, 2023 | $40.70 | $42.79 | $38.34 | $38.64 | -4.62% | 13,120,788 |
| Apr 3, 2023 | $45.30 | $45.43 | $39.64 | $40.51 | -6.57% | 12,409,562 |
| Mar 27, 2023 | $41.85 | $44.64 | $40.74 | $43.36 | +5.76% | 11,812,350 |
| Mar 20, 2023 | $40.55 | $44.77 | $39.22 | $41.00 | +1.43% | 16,880,116 |
| Mar 13, 2023 | $42.06 | $43.26 | $37.32 | $40.42 | -8.72% | 23,654,488 |
| Mar 6, 2023 | $47.33 | $47.89 | $44.20 | $44.28 | -7.88% | 11,325,659 |
| Feb 27, 2023 | $43.63 | $48.52 | $43.37 | $48.07 | +10.40% | 12,047,126 |
| Feb 21, 2023 | $41.66 | $44.93 | $41.55 | $43.54 | +4.06% | 14,067,783 |
| Feb 13, 2023 | $42.11 | $47.29 | $40.51 | $41.84 | -1.02% | 19,669,788 |
| Feb 6, 2023 | $39.81 | $42.46 | $37.77 | $42.27 | +6.74% | 11,001,258 |
| Jan 30, 2023 | $42.71 | $43.09 | $38.61 | $39.60 | -8.27% | 12,753,720 |
| Jan 23, 2023 | $42.80 | $45.78 | $42.66 | $43.17 | +1.89% | 11,956,434 |
| Jan 17, 2023 | $40.03 | $42.67 | $39.36 | $42.37 | +6.51% | 7,731,388 |
| Jan 9, 2023 | $40.68 | $40.85 | $37.30 | $39.78 | +1.38% | 10,360,919 |
| Jan 3, 2023 | $40.34 | $40.97 | $36.41 | $39.24 | -3.78% | 9,951,494 |
| Dec 27, 2022 | $41.07 | $41.68 | $39.31 | $40.78 | -0.78% | 8,707,380 |
| Dec 19, 2022 | $36.86 | $41.10 | $36.84 | $41.10 | +12.36% | 16,542,321 |
| Dec 12, 2022 | $32.73 | $37.60 | $32.36 | $36.58 | +12.38% | 29,058,168 |
| Dec 5, 2022 | $36.81 | $37.23 | $32.49 | $32.55 | -11.16% | 23,938,500 |
| Nov 28, 2022 | $43.95 | $44.98 | $36.28 | $36.64 | -19.74% | 56,782,210 |
| Nov 21, 2022 | $44.60 | $47.63 | $44.19 | $45.65 | -0.41% | 6,736,885 |
| Nov 14, 2022 | $46.05 | $48.88 | $44.08 | $45.84 | -0.46% | 10,671,989 |
| Nov 7, 2022 | $46.46 | $48.80 | $45.29 | $46.05 | +0.28% | 10,661,232 |
| Oct 31, 2022 | $43.55 | $48.37 | $43.25 | $45.92 | +0.31% | 15,607,904 |
| Oct 24, 2022 | $43.30 | $49.00 | $41.85 | $45.78 | +5.36% | 13,333,862 |
| Oct 17, 2022 | $41.11 | $46.14 | $40.44 | $43.45 | +8.46% | 12,019,833 |
| Oct 10, 2022 | $39.00 | $43.21 | $36.55 | $40.06 | +2.56% | 12,231,287 |
| Oct 3, 2022 | $37.26 | $40.78 | $35.23 | $39.06 | +11.09% | 14,051,923 |
| Sep 26, 2022 | $29.57 | $35.89 | $29.39 | $35.16 | +17.67% | 15,854,839 |
| Sep 19, 2022 | $27.00 | $32.81 | $27.00 | $29.88 | +5.47% | 15,405,912 |
| Sep 12, 2022 | $34.25 | $34.36 | $27.43 | $28.33 | -15.33% | 19,199,837 |
| Sep 6, 2022 | $34.00 | $34.67 | $32.11 | $33.46 | 0.00% | 7,918,055 |
| Aug 29, 2022 | $36.54 | $37.70 | $31.27 | $33.46 | -8.83% | 12,069,809 |
| Aug 22, 2022 | $35.69 | $38.58 | $34.67 | $36.70 | +2.54% | 9,128,853 |
| Aug 15, 2022 | $32.60 | $36.56 | $31.71 | $35.79 | +3.05% | 10,583,729 |
| Aug 8, 2022 | $30.30 | $34.96 | $29.30 | $34.73 | +15.54% | 11,156,785 |
| Aug 1, 2022 | $32.79 | $34.89 | $28.84 | $30.06 | -9.87% | 13,937,619 |
| Jul 25, 2022 | $26.97 | $33.70 | $26.52 | $33.35 | +26.28% | 16,226,735 |
| Jul 18, 2022 | $28.19 | $28.77 | $25.21 | $26.41 | -3.93% | 11,298,317 |
| Jul 11, 2022 | $28.10 | $28.63 | $24.63 | $27.49 | -3.91% | 11,952,785 |
| Jul 5, 2022 | $29.75 | $29.85 | $26.59 | $28.61 | -6.69% | 10,658,387 |
| Jun 27, 2022 | $31.24 | $34.79 | $28.67 | $30.66 | +1.32% | 17,506,002 |
| Jun 21, 2022 | $35.20 | $37.29 | $29.94 | $30.26 | -8.25% | 18,241,362 |
| Jun 13, 2022 | $38.40 | $41.55 | $31.76 | $32.98 | -18.22% | 24,181,457 |
| Jun 6, 2022 | $39.45 | $44.12 | $38.93 | $40.33 | +4.64% | 23,914,158 |
| May 31, 2022 | $33.49 | $38.75 | $32.69 | $38.54 | +17.00% | 16,682,981 |
| May 23, 2022 | $31.52 | $32.99 | $29.17 | $32.94 | +6.91% | 8,499,436 |
| May 16, 2022 | $30.47 | $32.11 | $29.19 | $30.81 | +1.32% | 12,109,249 |
| May 9, 2022 | $30.12 | $30.98 | $27.02 | $30.41 | -2.44% | 17,450,761 |
| May 2, 2022 | $28.65 | $32.41 | $27.97 | $31.17 | +7.26% | 17,892,267 |
| Apr 25, 2022 | $25.58 | $30.63 | $24.27 | $29.06 | +9.08% | 21,043,177 |
| Apr 18, 2022 | $28.45 | $30.13 | $26.55 | $26.64 | -2.49% | 19,858,432 |
| Apr 11, 2022 | $25.45 | $27.69 | $25.03 | $27.32 | +4.16% | 8,580,749 |
| Apr 4, 2022 | $25.04 | $27.32 | $24.23 | $26.23 | +6.02% | 17,081,140 |
| Mar 28, 2022 | $22.25 | $25.14 | $20.83 | $24.74 | +7.01% | 15,707,867 |
| Mar 21, 2022 | $21.42 | $23.59 | $21.09 | $23.12 | +11.74% | 11,923,796 |
| Mar 14, 2022 | $24.44 | $24.54 | $19.23 | $20.69 | -18.16% | 26,726,769 |
| Mar 7, 2022 | $20.33 | $25.88 | $19.55 | $25.28 | +25.09% | 27,808,909 |
| Feb 28, 2022 | $17.00 | $20.27 | $16.07 | $20.21 | +18.26% | 19,725,498 |
| Feb 22, 2022 | $18.59 | $18.79 | $16.77 | $17.09 | -5.11% | 12,894,251 |
| Feb 14, 2022 | $19.13 | $19.92 | $17.73 | $18.01 | -6.97% | 11,786,696 |
| Feb 7, 2022 | $18.02 | $20.15 | $17.84 | $19.36 | +5.85% | 18,689,662 |
| Jan 31, 2022 | $16.03 | $18.62 | $15.51 | $18.29 | +13.04% | 12,906,547 |
| Jan 24, 2022 | $15.29 | $17.45 | $14.75 | $16.18 | +3.52% | 19,524,159 |
| Jan 18, 2022 | $18.27 | $18.60 | $15.61 | $15.63 | -13.88% | 16,093,146 |
| Jan 10, 2022 | $16.30 | $18.15 | $16.03 | $18.15 | +11.35% | 15,888,496 |
| Jan 3, 2022 | $13.15 | $16.38 | $13.10 | $16.30 | +25.67% | 17,604,979 |
| Dec 27, 2021 | $12.31 | $13.60 | $11.99 | $12.97 | +5.19% | 8,897,979 |
| Dec 20, 2021 | $10.87 | $13.00 | $10.58 | $12.33 | +7.50% | 12,377,962 |
| Dec 13, 2021 | $12.52 | $12.64 | $10.72 | $11.47 | -10.32% | 14,523,781 |
| Dec 6, 2021 | $13.06 | $14.65 | $12.11 | $12.79 | +0.87% | 16,820,582 |
| Nov 29, 2021 | $12.74 | $13.70 | $11.77 | $12.68 | +3.68% | 18,994,535 |
| Nov 22, 2021 | $12.81 | $13.93 | $11.60 | $12.23 | -4.23% | 11,800,852 |
| Nov 15, 2021 | $15.44 | $15.83 | $12.53 | $12.77 | -17.56% | 17,841,010 |
| Nov 8, 2021 | $14.84 | $15.80 | $14.60 | $15.49 | +5.37% | 12,408,035 |
| Nov 1, 2021 | $14.98 | $15.90 | $13.80 | $14.70 | +0.62% | 18,610,238 |
| Oct 25, 2021 | $15.76 | $16.46 | $14.29 | $14.61 | -5.92% | 15,007,045 |
| Oct 18, 2021 | $15.97 | $16.29 | $14.81 | $15.53 | -0.96% | 13,641,921 |
| Oct 11, 2021 | $14.65 | $16.25 | $13.94 | $15.68 | +10.11% | 15,423,199 |
| Oct 4, 2021 | $13.91 | $14.89 | $12.64 | $14.24 | +3.79% | 32,870,306 |
| Sep 27, 2021 | $12.59 | $14.37 | $12.39 | $13.72 | +12.00% | 30,520,315 |
| Sep 20, 2021 | $10.00 | $12.49 | $9.61 | $12.25 | +17.11% | 32,578,305 |
| Sep 13, 2021 | $9.75 | $10.61 | $9.68 | $10.46 | +9.30% | 34,658,764 |
| Sep 7, 2021 | $9.54 | $10.41 | $9.23 | $9.57 | -0.62% | 14,094,461 |
| Aug 30, 2021 | $10.85 | $11.03 | $9.38 | $9.63 | -11.73% | 20,076,335 |
| Aug 23, 2021 | $8.72 | $11.32 | $8.72 | $10.91 | +30.35% | 25,038,319 |
| Aug 16, 2021 | $8.72 | $8.75 | $7.24 | $8.37 | -5.42% | 27,129,016 |
| Aug 9, 2021 | $9.14 | $9.44 | $8.82 | $8.85 | -5.14% | 13,770,674 |
| Aug 2, 2021 | $9.09 | $9.77 | $8.84 | $9.33 | +1.74% | 20,133,743 |
| Jul 26, 2021 | $9.07 | $9.88 | $8.73 | $9.17 | +1.78% | 23,379,056 |
| Jul 19, 2021 | $9.31 | $10.74 | $8.82 | $9.01 | -7.49% | 32,147,388 |
| Jul 12, 2021 | $13.09 | $13.28 | $9.61 | $9.74 | -27.10% | 24,229,211 |
| Jul 6, 2021 | $14.37 | $14.48 | $12.88 | $13.36 | -7.03% | 13,147,604 |
| Jun 28, 2021 | $16.35 | $16.46 | $14.30 | $14.37 | -13.17% | 12,969,825 |
| Jun 21, 2021 | $15.20 | $17.70 | $15.12 | $16.55 | +9.60% | 13,847,274 |
| Jun 14, 2021 | $17.65 | $17.94 | $14.05 | $15.10 | -14.06% | 13,430,928 |
| Jun 7, 2021 | $17.77 | $18.09 | $16.16 | $17.57 | 0.00% | 12,330,773 |
| Jun 1, 2021 | $16.53 | $18.61 | $16.53 | $17.57 | +8.86% | 11,830,937 |
| May 24, 2021 | $15.65 | $16.40 | $14.82 | $16.14 | +3.79% | 11,915,182 |
| May 17, 2021 | $15.26 | $16.42 | $14.00 | $15.55 | +1.04% | 16,282,971 |
| May 10, 2021 | $17.23 | $17.73 | $14.72 | $15.39 | -7.46% | 17,707,668 |
| May 3, 2021 | $14.62 | $16.72 | $14.53 | $16.63 | +17.28% | 16,108,268 |
| Apr 26, 2021 | $12.98 | $15.45 | $12.75 | $14.18 | +9.84% | 14,897,286 |
| Apr 19, 2021 | $13.80 | $14.08 | $12.02 | $12.91 | -6.99% | 12,666,753 |
| Apr 12, 2021 | $14.05 | $14.89 | $12.84 | $13.88 | +1.17% | 12,452,497 |
| Apr 5, 2021 | $15.45 | $15.98 | $13.66 | $13.72 | -11.99% | 11,564,442 |
| Mar 29, 2021 | $13.92 | $15.64 | $13.81 | $15.59 | +8.72% | 9,462,245 |
| Mar 22, 2021 | $14.50 | $15.05 | $12.64 | $14.34 | -2.52% | 19,761,593 |
| Mar 15, 2021 | $18.58 | $18.74 | $14.04 | $14.71 | -20.05% | 22,265,753 |
| Mar 8, 2021 | $17.00 | $18.78 | $15.70 | $18.40 | +9.98% | 25,581,429 |
| Mar 1, 2021 | $14.74 | $16.99 | $14.39 | $16.73 | +17.82% | 26,893,239 |
| Feb 22, 2021 | $13.58 | $15.65 | $12.89 | $14.20 | +5.03% | 32,762,506 |
| Feb 16, 2021 | $11.07 | $13.64 | $10.91 | $13.52 | +28.15% | 26,116,326 |
| Feb 8, 2021 | $9.75 | $10.63 | $9.05 | $10.55 | +11.64% | 41,010,188 |
| Feb 1, 2021 | $8.85 | $9.83 | $8.19 | $9.45 | +11.57% | 25,754,044 |
| Jan 25, 2021 | $8.10 | $13.64 | $7.80 | $8.47 | +2.29% | 62,883,494 |
| Jan 19, 2021 | $8.31 | $8.86 | $7.87 | $8.28 | +3.50% | 21,329,064 |
| Jan 11, 2021 | $6.39 | $8.46 | $6.23 | $8.00 | +21.58% | 35,976,325 |
| Jan 4, 2021 | $7.19 | $7.61 | $6.50 | $6.58 | -7.32% | 37,456,716 |
| Dec 28, 2020 | $7.00 | $7.32 | $6.69 | $7.10 | +3.20% | 17,684,926 |
| Dec 21, 2020 | $6.20 | $7.26 | $6.16 | $6.88 | +1.03% | 16,631,851 |
| Dec 14, 2020 | $8.39 | $8.39 | $6.52 | $6.81 | -16.75% | 35,227,008 |
| Dec 7, 2020 | $8.10 | $8.87 | $7.56 | $8.18 | -1.56% | 31,414,905 |
| Nov 30, 2020 | $7.75 | $8.50 | $7.14 | $8.31 | +5.06% | 22,548,129 |
| Nov 23, 2020 | $7.35 | $8.69 | $7.35 | $7.91 | +10.63% | 17,316,804 |
| Nov 16, 2020 | $6.90 | $7.76 | $6.51 | $7.15 | +10.17% | 22,996,764 |
| Nov 9, 2020 | $5.99 | $6.98 | $5.93 | $6.49 | +29.03% | 37,474,302 |
| Nov 2, 2020 | $4.82 | $5.44 | $4.69 | $5.03 | +7.71% | 28,918,789 |
| Oct 26, 2020 | $5.35 | $5.39 | $4.06 | $4.67 | -14.63% | 38,510,866 |
| Oct 19, 2020 | $5.41 | $5.77 | $4.90 | $5.47 | +1.11% | 24,864,553 |
| Oct 12, 2020 | $6.12 | $6.20 | $5.32 | $5.41 | -12.32% | 24,311,455 |
| Oct 5, 2020 | $6.14 | $6.62 | $5.99 | $6.17 | +3.18% | 21,384,967 |
| Sep 28, 2020 | $5.76 | $6.20 | $5.37 | $5.98 | +2.40% | 41,514,250 |
| Sep 21, 2020 | $6.68 | $7.06 | $5.75 | $5.84 | -16.93% | 26,637,540 |
| Sep 14, 2020 | $6.85 | $7.59 | $6.74 | $7.03 | +6.03% | 44,310,091 |
| Sep 8, 2020 | $8.44 | $8.44 | $6.34 | $6.63 | -20.12% | 28,174,552 |
| Aug 31, 2020 | $9.23 | $9.23 | $8.09 | $8.30 | -10.94% | 21,271,033 |
| Aug 24, 2020 | $8.75 | $9.56 | $8.37 | $9.32 | +7.75% | 19,937,829 |
| Aug 17, 2020 | $9.41 | $9.73 | $8.55 | $8.65 | -7.98% | 16,168,638 |
| Aug 10, 2020 | $9.28 | $9.95 | $9.01 | $9.40 | +2.06% | 17,978,133 |
| Aug 3, 2020 | $9.05 | $9.90 | $8.61 | $9.21 | +6.11% | 23,961,756 |
| Jul 27, 2020 | $8.63 | $8.85 | $7.96 | $8.68 | 0.00% | 21,676,316 |
| Jul 20, 2020 | $8.17 | $9.23 | $8.04 | $8.68 | +5.34% | 18,863,183 |
| Jul 13, 2020 | $8.75 | $9.47 | $8.07 | $8.24 | -4.96% | 20,172,214 |
| Jul 6, 2020 | $9.84 | $9.88 | $7.85 | $8.67 | -9.31% | 24,587,898 |
| Jun 29, 2020 | $9.81 | $10.74 | $9.14 | $9.56 | -0.10% | 17,738,857 |
| Jun 22, 2020 | $12.61 | $13.07 | $9.46 | $9.57 | -25.70% | 31,872,378 |
| Jun 15, 2020 | $11.08 | $13.54 | $10.73 | $12.88 | +9.43% | 25,361,585 |
| Jun 8, 2020 | $15.00 | $15.58 | $11.04 | $11.77 | -16.82% | 22,968,438 |
| Jun 1, 2020 | $10.58 | $14.67 | $10.26 | $14.15 | +33.24% | 20,799,085 |
| May 26, 2020 | $11.32 | $12.07 | $10.42 | $10.62 | +1.53% | 17,781,032 |
| May 18, 2020 | $9.67 | $11.45 | $9.63 | $10.46 | +15.07% | 28,367,485 |
| May 11, 2020 | $10.48 | $11.19 | $8.68 | $9.09 | -14.49% | 19,623,403 |
| May 4, 2020 | $9.31 | $11.76 | $9.06 | $10.63 | +10.61% | 24,460,201 |
| Apr 27, 2020 | $7.54 | $12.00 | $7.27 | $9.61 | +27.28% | 24,957,351 |
| Apr 20, 2020 | $6.91 | $7.79 | $6.63 | $7.55 | -0.92% | 20,453,973 |
| Apr 13, 2020 | $8.38 | $8.39 | $6.15 | $7.62 | -1.17% | 23,801,952 |
| Apr 6, 2020 | $6.02 | $8.81 | $5.95 | $7.71 | +33.85% | 23,712,642 |
| Mar 30, 2020 | $7.36 | $8.10 | $5.52 | $5.76 | -9.43% | 29,232,906 |
| Mar 23, 2020 | $7.53 | $9.09 | $5.19 | $6.36 | -16.86% | 42,122,893 |
| Mar 16, 2020 | $12.55 | $15.21 | $6.25 | $7.65 | -52.19% | 28,460,475 |
| Mar 9, 2020 | $14.08 | $16.58 | $10.07 | $16.00 | -6.21% | 27,795,944 |
| Mar 2, 2020 | $22.49 | $22.67 | $16.55 | $17.06 | -23.81% | 18,405,016 |
| Feb 24, 2020 | $26.11 | $26.11 | $21.26 | $22.39 | -18.76% | 14,270,785 |
| Feb 18, 2020 | $28.15 | $28.41 | $26.73 | $27.56 | -5.19% | 7,795,421 |
| Feb 10, 2020 | $27.07 | $29.58 | $26.97 | $29.07 | +6.52% | 10,254,547 |
| Feb 3, 2020 | $27.35 | $27.46 | $25.01 | $27.29 | -0.04% | 11,399,906 |
| Jan 27, 2020 | $27.18 | $29.27 | $26.30 | $27.30 | -2.88% | 11,437,069 |
| Jan 21, 2020 | $30.70 | $30.99 | $27.85 | $28.11 | -9.35% | 8,529,380 |
| Jan 13, 2020 | $33.64 | $33.99 | $30.65 | $31.01 | -7.60% | 7,236,842 |
| Jan 6, 2020 | $29.96 | $33.70 | $29.67 | $33.56 | +11.53% | 7,530,096 |
| Dec 30, 2019 | $31.00 | $31.97 | $29.72 | $30.09 | -3.15% | 3,776,401 |
| Dec 23, 2019 | $31.61 | $32.50 | $31.01 | $31.07 | -1.71% | 2,576,281 |
| Dec 16, 2019 | $30.07 | $31.80 | $29.82 | $31.61 | +5.86% | 8,502,655 |
| Dec 9, 2019 | $30.97 | $30.98 | $29.41 | $29.86 | -3.58% | 9,174,537 |
| Dec 2, 2019 | $31.80 | $32.59 | $30.49 | $30.97 | -1.05% | 8,361,663 |
| Nov 25, 2019 | $31.76 | $32.39 | $31.07 | $31.30 | -1.04% | 3,876,556 |
| Nov 18, 2019 | $33.45 | $33.66 | $29.75 | $31.63 | -5.47% | 9,861,920 |
| Nov 11, 2019 | $32.36 | $34.00 | $32.26 | $33.46 | +1.98% | 6,096,205 |
| Nov 4, 2019 | $34.52 | $34.91 | $31.87 | $32.81 | -4.01% | 8,955,588 |
| Oct 28, 2019 | $32.41 | $34.59 | $31.61 | $34.18 | +6.38% | 9,816,852 |
| Oct 21, 2019 | $29.86 | $32.56 | $29.61 | $32.13 | +9.73% | 8,744,029 |
| Oct 14, 2019 | $26.90 | $29.33 | $26.59 | $29.28 | +7.73% | 7,368,847 |
| Oct 7, 2019 | $27.06 | $27.67 | $26.23 | $27.18 | +1.12% | 7,584,373 |
| Sep 30, 2019 | $26.64 | $27.84 | $25.05 | $26.88 | +1.43% | 8,381,198 |
| Sep 23, 2019 | $24.47 | $26.97 | $24.47 | $26.50 | +7.77% | 8,577,940 |
| Sep 16, 2019 | $25.11 | $25.11 | $22.31 | $24.59 | -3.95% | 20,254,698 |
| Sep 9, 2019 | $24.70 | $26.10 | $23.94 | $25.60 | +4.36% | 10,656,679 |
| Sep 3, 2019 | $23.16 | $24.92 | $22.84 | $24.53 | +3.50% | 7,204,496 |
| Aug 26, 2019 | $22.03 | $24.27 | $21.75 | $23.70 | +8.97% | 10,444,649 |
| Aug 19, 2019 | $22.10 | $23.04 | $21.69 | $21.75 | +0.05% | 7,076,372 |
| Aug 12, 2019 | $22.85 | $23.76 | $21.10 | $21.74 | -5.11% | 9,130,731 |
| Aug 5, 2019 | $24.00 | $24.37 | $21.61 | $22.91 | -6.49% | 13,177,677 |
| Jul 29, 2019 | $28.26 | $28.72 | $24.20 | $24.50 | -13.67% | 11,633,072 |
| Jul 22, 2019 | $27.99 | $28.64 | $26.78 | $28.38 | +1.98% | 7,656,377 |
| Jul 15, 2019 | $29.72 | $29.86 | $27.02 | $27.83 | -6.33% | 8,800,678 |
| Jul 8, 2019 | $29.24 | $30.24 | $28.38 | $29.71 | +1.30% | 6,352,593 |
| Jul 1, 2019 | $31.77 | $32.28 | $28.76 | $29.33 | -6.29% | 7,035,643 |
| Jun 24, 2019 | $28.75 | $31.31 | $27.06 | $31.30 | +9.82% | 15,617,102 |
| Jun 17, 2019 | $23.91 | $28.54 | $23.80 | $28.50 | +19.25% | 17,837,491 |
| Jun 10, 2019 | $25.13 | $26.77 | $23.67 | $23.90 | -3.63% | 11,382,371 |
| Jun 3, 2019 | $26.31 | $27.22 | $23.85 | $24.80 | -6.06% | 11,337,890 |
| May 28, 2019 | $28.75 | $29.31 | $25.94 | $26.40 | -7.95% | 6,456,903 |
| May 20, 2019 | $30.39 | $31.49 | $28.52 | $28.68 | -6.49% | 11,122,348 |
| May 13, 2019 | $29.72 | $31.43 | $28.01 | $30.67 | +1.09% | 9,547,123 |
| May 6, 2019 | $33.81 | $34.13 | $29.39 | $30.34 | -11.49% | 11,372,235 |
| Apr 29, 2019 | $33.19 | $35.15 | $32.66 | $34.28 | +4.70% | 10,522,307 |
| Apr 22, 2019 | $33.16 | $34.70 | $31.86 | $32.74 | -0.30% | 7,504,156 |
| Apr 15, 2019 | $33.46 | $33.61 | $31.54 | $32.84 | -1.59% | 4,917,431 |
| Apr 8, 2019 | $32.03 | $34.10 | $31.19 | $33.37 | +4.64% | 9,321,700 |
| Apr 1, 2019 | $31.52 | $31.96 | $30.19 | $31.89 | +2.41% | 8,136,385 |
| Mar 25, 2019 | $31.40 | $33.06 | $30.96 | $31.14 | -1.30% | 7,034,689 |
| Mar 18, 2019 | $32.72 | $33.81 | $31.04 | $31.55 | -3.10% | 8,771,652 |
| Mar 11, 2019 | $29.26 | $33.23 | $29.09 | $32.56 | +12.12% | 12,454,953 |
| Mar 4, 2019 | $31.26 | $31.50 | $28.66 | $29.04 | -7.10% | 13,011,560 |
| Feb 25, 2019 | $34.21 | $34.21 | $31.05 | $31.26 | -8.41% | 7,856,260 |
| Feb 19, 2019 | $34.94 | $36.19 | $33.78 | $34.13 | -2.65% | 9,598,904 |
| Feb 11, 2019 | $34.49 | $36.50 | $34.08 | $35.06 | +1.68% | 9,765,094 |
| Feb 4, 2019 | $35.55 | $36.69 | $33.95 | $34.48 | -2.90% | 6,141,549 |
| Jan 28, 2019 | $34.61 | $37.03 | $33.75 | $35.51 | +1.34% | 6,644,351 |
| Jan 22, 2019 | $36.07 | $36.44 | $33.98 | $35.04 | -3.60% | 6,031,321 |
| Jan 14, 2019 | $34.35 | $36.70 | $34.10 | $36.35 | +5.33% | 6,319,094 |
| Jan 7, 2019 | $33.89 | $35.11 | $33.01 | $34.51 | +1.77% | 8,210,803 |
| Dec 31, 2018 | $32.05 | $33.97 | $31.78 | $33.91 | +6.43% | 5,443,210 |
| Dec 24, 2018 | $30.79 | $33.10 | $29.68 | $31.86 | +2.54% | 6,351,556 |
| Dec 17, 2018 | $31.99 | $33.28 | $30.80 | $31.07 | -3.48% | 15,253,105 |
| Dec 10, 2018 | $33.26 | $33.88 | $31.82 | $32.19 | -4.62% | 11,897,167 |
| Dec 3, 2018 | $39.44 | $39.66 | $33.57 | $33.75 | -12.75% | 9,089,427 |
| Nov 26, 2018 | $37.07 | $39.35 | $36.80 | $38.68 | +5.97% | 7,347,702 |
| Nov 19, 2018 | $39.57 | $40.07 | $36.37 | $36.50 | -8.06% | 4,263,630 |
| Nov 12, 2018 | $40.55 | $40.91 | $37.94 | $39.70 | -1.85% | 6,697,845 |
| Nov 5, 2018 | $44.23 | $44.23 | $39.46 | $40.45 | -7.10% | 6,766,316 |
| Oct 29, 2018 | $39.84 | $44.64 | $38.49 | $43.54 | +10.01% | 12,938,164 |
| Oct 22, 2018 | $43.37 | $44.17 | $39.05 | $39.58 | -8.42% | 10,094,729 |
| Oct 15, 2018 | $50.71 | $50.75 | $42.74 | $43.22 | -14.80% | 11,104,807 |
| Oct 8, 2018 | $52.61 | $53.91 | $49.29 | $50.73 | -3.85% | 9,481,160 |
| Oct 1, 2018 | $50.35 | $53.57 | $49.44 | $52.76 | +5.71% | 6,691,213 |
| Sep 24, 2018 | $48.33 | $51.36 | $48.08 | $49.91 | +4.35% | 7,931,115 |
| Sep 17, 2018 | $52.38 | $52.78 | $45.80 | $47.83 | -8.69% | 10,869,115 |
| Sep 10, 2018 | $50.65 | $53.62 | $50.58 | $52.38 | +3.35% | 8,380,682 |
| Sep 4, 2018 | $52.09 | $53.72 | $50.32 | $50.68 | -2.39% | 6,232,324 |
| Aug 27, 2018 | $50.11 | $52.21 | $49.77 | $51.92 | +4.26% | 7,633,257 |
| Aug 20, 2018 | $45.75 | $50.28 | $45.61 | $49.80 | +9.19% | 7,986,563 |
| Aug 13, 2018 | $48.76 | $49.49 | $45.26 | $45.61 | -5.88% | 9,653,829 |
| Aug 6, 2018 | $48.73 | $51.42 | $47.46 | $48.46 | -0.29% | 15,757,054 |
| Jul 30, 2018 | $46.11 | $48.78 | $45.46 | $48.60 | +6.32% | 10,800,522 |
| Jul 23, 2018 | $43.16 | $46.80 | $42.41 | $45.71 | +6.65% | 7,361,311 |
| Jul 16, 2018 | $42.20 | $43.20 | $41.48 | $42.86 | +1.01% | 6,076,353 |
| Jul 9, 2018 | $42.96 | $44.78 | $41.16 | $42.43 | -0.05% | 8,062,875 |
| Jul 2, 2018 | $41.27 | $43.20 | $41.17 | $42.45 | +1.24% | 7,873,170 |
| Jun 25, 2018 | $44.44 | $44.70 | $41.31 | $41.93 | -5.69% | 11,181,620 |
| Jun 18, 2018 | $46.69 | $48.73 | $44.02 | $44.46 | -4.78% | 10,985,894 |
| Jun 11, 2018 | $48.96 | $49.00 | $45.75 | $46.69 | -4.71% | 13,220,379 |
| Jun 4, 2018 | $49.78 | $50.99 | $47.95 | $49.00 | +0.68% | 13,768,155 |
| May 29, 2018 | $44.36 | $49.05 | $44.32 | $48.67 | +9.42% | 10,730,492 |
| May 21, 2018 | $45.20 | $46.40 | $43.46 | $44.48 | -1.16% | 10,148,185 |
| May 14, 2018 | $41.40 | $45.52 | $41.34 | $45.00 | +8.96% | 12,826,288 |
| May 7, 2018 | $39.79 | $41.89 | $38.41 | $41.30 | +4.90% | 11,505,754 |
| Apr 30, 2018 | $37.42 | $39.71 | $37.24 | $39.37 | +5.75% | 13,031,970 |
| Apr 23, 2018 | $38.37 | $38.95 | $36.70 | $37.23 | -2.51% | 10,024,597 |
| Apr 16, 2018 | $36.59 | $38.52 | $36.20 | $38.19 | +5.00% | 7,987,353 |
| Apr 9, 2018 | $35.10 | $36.63 | $34.17 | $36.37 | +4.12% | 9,921,437 |
| Apr 2, 2018 | $33.78 | $35.75 | $32.47 | $34.93 | +3.04% | 10,083,310 |
| Mar 26, 2018 | $33.16 | $34.37 | $33.03 | $33.90 | +3.16% | 8,881,822 |
| Mar 19, 2018 | $31.73 | $34.13 | $31.00 | $32.86 | +2.53% | 9,740,039 |
| Mar 12, 2018 | $31.87 | $32.19 | $30.16 | $32.05 | +0.50% | 10,836,618 |
| Mar 5, 2018 | $30.64 | $32.40 | $30.51 | $31.89 | +3.44% | 9,354,419 |
| Feb 26, 2018 | $30.63 | $31.92 | $29.19 | $30.83 | +0.82% | 11,683,539 |
| Feb 20, 2018 | $30.44 | $30.74 | $29.09 | $30.58 | -0.29% | 8,758,416 |
| Feb 12, 2018 | $29.60 | $31.11 | $29.16 | $30.67 | +5.00% | 9,948,678 |
| Feb 5, 2018 | $30.42 | $31.68 | $28.25 | $29.21 | -5.47% | 12,432,752 |
| Jan 29, 2018 | $32.89 | $33.07 | $30.84 | $30.90 | -6.82% | 10,432,280 |
| Jan 22, 2018 | $33.67 | $34.63 | $32.59 | $33.16 | -1.31% | 8,920,032 |
| Jan 16, 2018 | $34.94 | $35.29 | $33.26 | $33.60 | -4.33% | 9,449,642 |
| Jan 8, 2018 | $36.05 | $36.52 | $34.12 | $35.12 | -2.88% | 11,957,203 |
| Jan 2, 2018 | $35.65 | $37.01 | $35.54 | $36.16 | +2.00% | 7,282,124 |
| Dec 26, 2017 | $34.90 | $36.07 | $34.82 | $35.45 | +1.34% | 3,480,988 |
| Dec 18, 2017 | $33.27 | $35.27 | $32.73 | $34.98 | +5.74% | 9,306,661 |
| Dec 11, 2017 | $33.10 | $34.22 | $32.07 | $33.08 | -0.96% | 11,751,527 |
| Dec 4, 2017 | $32.00 | $33.51 | $31.96 | $33.40 | +4.83% | 9,560,126 |
| Nov 27, 2017 | $33.17 | $33.54 | $30.92 | $31.86 | -3.86% | 12,125,855 |
| Nov 20, 2017 | $33.03 | $33.75 | $32.72 | $33.14 | +0.52% | 6,163,478 |
| Nov 13, 2017 | $31.35 | $33.02 | $30.67 | $32.97 | +5.37% | 12,224,019 |
| Nov 6, 2017 | $31.42 | $32.05 | $30.38 | $31.29 | +1.49% | 12,855,575 |
| Oct 30, 2017 | $28.19 | $31.67 | $27.93 | $30.83 | +9.83% | 15,797,021 |
| Oct 23, 2017 | $27.74 | $28.22 | $26.94 | $28.07 | +1.23% | 8,805,362 |
| Oct 16, 2017 | $27.35 | $28.04 | $26.88 | $27.73 | +1.50% | 7,287,409 |
| Oct 9, 2017 | $26.38 | $27.41 | $26.36 | $27.32 | +3.56% | 5,583,053 |
| Oct 2, 2017 | $27.53 | $27.68 | $26.24 | $26.38 | -4.45% | 10,270,536 |
| Sep 25, 2017 | $26.37 | $28.31 | $25.81 | $27.61 | +5.22% | 12,090,513 |
| Sep 18, 2017 | $24.86 | $26.54 | $24.86 | $26.24 | +5.68% | 10,774,577 |
| Sep 11, 2017 | $25.46 | $25.60 | $24.51 | $24.83 | -2.47% | 13,306,147 |
| Sep 5, 2017 | $24.49 | $25.71 | $23.34 | $25.46 | +2.70% | 10,661,932 |
| Aug 28, 2017 | $21.56 | $24.90 | $21.35 | $24.79 | +18.22% | 21,853,877 |
| Aug 21, 2017 | $20.23 | $21.50 | $19.46 | $20.97 | +3.00% | 13,555,680 |
| Aug 14, 2017 | $21.30 | $21.56 | $19.79 | $20.36 | -3.78% | 9,012,918 |
| Aug 7, 2017 | $23.35 | $23.56 | $20.84 | $21.16 | -9.57% | 10,132,817 |
| Jul 31, 2017 | $21.85 | $23.74 | $21.65 | $23.40 | +8.18% | 16,255,383 |
| Jul 24, 2017 | $21.85 | $22.65 | $21.37 | $21.63 | -1.01% | 10,624,283 |
| Jul 17, 2017 | $22.01 | $22.60 | $21.40 | $21.85 | -1.09% | 7,301,512 |
| Jul 10, 2017 | $22.11 | $22.80 | $21.33 | $22.09 | -0.45% | 7,117,470 |
| Jul 3, 2017 | $22.37 | $22.93 | $21.04 | $22.19 | -0.31% | 6,619,138 |
| Jun 26, 2017 | $22.29 | $23.26 | $21.88 | $22.26 | 0.00% | 9,005,781 |
| Jun 19, 2017 | $21.96 | $22.39 | $21.09 | $22.26 | +2.02% | 9,875,206 |
| Jun 12, 2017 | $22.54 | $22.83 | $20.55 | $21.82 | -2.55% | 16,920,037 |
| Jun 5, 2017 | $19.90 | $22.49 | $19.86 | $22.39 | +12.01% | 12,155,851 |
| May 30, 2017 | $20.02 | $20.18 | $18.48 | $19.99 | -0.79% | 13,324,641 |
| May 22, 2017 | $21.87 | $22.22 | $19.84 | $20.15 | -7.57% | 10,399,081 |
| May 15, 2017 | $22.41 | $22.84 | $21.06 | $21.80 | -1.71% | 10,457,804 |
| May 8, 2017 | $21.32 | $22.72 | $21.22 | $22.18 | +4.13% | 13,083,299 |
| May 1, 2017 | $22.29 | $22.41 | $20.29 | $21.30 | -4.57% | 16,874,299 |
| Apr 24, 2017 | $21.87 | $23.52 | $21.71 | $22.32 | +3.48% | 38,537,403 |
| Apr 17, 2017 | $20.89 | $21.75 | $20.22 | $21.57 | +4.15% | 8,399,470 |
| Apr 10, 2017 | $20.89 | $21.59 | $20.57 | $20.71 | -0.48% | 7,249,706 |
| Apr 3, 2017 | $22.12 | $22.32 | $20.23 | $20.81 | -6.13% | 10,288,866 |
| Mar 27, 2017 | $20.84 | $22.21 | $20.68 | $22.17 | +6.69% | 9,529,459 |
| Mar 20, 2017 | $21.89 | $22.08 | $20.44 | $20.78 | -5.11% | 10,365,328 |
| Mar 13, 2017 | $22.08 | $22.93 | $21.83 | $21.90 | -0.82% | 10,283,149 |
| Mar 6, 2017 | $22.76 | $22.93 | $21.47 | $22.08 | -3.16% | 11,246,525 |
| Feb 27, 2017 | $23.62 | $25.15 | $22.80 | $22.80 | -4.68% | 13,969,728 |
| Feb 21, 2017 | $24.49 | $24.83 | $23.74 | $23.92 | -1.36% | 8,395,421 |
| Feb 13, 2017 | $24.26 | $24.75 | $23.71 | $24.25 | +0.08% | 11,892,681 |
| Feb 6, 2017 | $23.22 | $24.75 | $22.99 | $24.23 | +4.67% | 11,337,742 |
| Jan 30, 2017 | $23.27 | $23.92 | $22.53 | $23.15 | -0.69% | 9,442,759 |
| Jan 23, 2017 | $24.12 | $25.53 | $23.17 | $23.31 | -4.00% | 12,238,552 |
| Jan 17, 2017 | $24.73 | $25.30 | $23.73 | $24.28 | +2.40% | 10,768,864 |
| Jan 9, 2017 | $25.00 | $25.01 | $23.15 | $23.71 | -5.61% | 12,605,919 |
| Jan 3, 2017 | $28.29 | $28.92 | $24.96 | $25.12 | -9.90% | 11,777,908 |
| Dec 27, 2016 | $27.79 | $28.23 | $27.44 | $27.88 | +0.58% | 5,721,228 |
| Dec 19, 2016 | $26.73 | $27.94 | $26.05 | $27.72 | +3.01% | 9,748,118 |
| Dec 12, 2016 | $29.56 | $29.56 | $26.16 | $26.91 | -6.04% | 16,090,691 |
| Dec 5, 2016 | $24.46 | $30.98 | $24.31 | $28.64 | +18.74% | 15,778,253 |
| Nov 28, 2016 | $25.35 | $25.97 | $23.46 | $24.12 | -4.36% | 10,436,182 |
| Nov 21, 2016 | $26.68 | $27.02 | $25.20 | $25.22 | -3.45% | 8,090,560 |
| Nov 14, 2016 | $25.42 | $26.86 | $25.40 | $26.12 | – | 12,855,491 |
Seasonality
PBF 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 | 6.6% | 1.8% | 3.0% | 5.6% | 1.3% | 3.7% | 3.0% | 2.5% | 4.2% | 2.4% | 4.7% | -4.4% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 4 of 9 | 4 of 9 |
| 2026 | 23.4% | 7.2% | 33.8% | -8.9% | -5.5% | 11.8% | 58.8% | 1.4% | 5.4% | 1.4% | ||
| 2025 | 10.2% | -25.8% | -10.9% | -10.0% | 12.2% | 13.8% | 4.3% | 22.3% | 10.4% | 13.3% | 1.7% | -21.3% |
| 2024 | 14.9% | -7.1% | 23.3% | -7.5% | -12.6% | -0.7% | -11.5% | -15.8% | -9.1% | -7.9% | 11.4% | -15.7% |
| 2023 | 3.0% | 4.6% | -0.8% | -19.6% | 6.2% | 11.2% | 15.9% | -0.7% | 14.2% | -11.2% | -6.1% | -1.0% |
| 2022 | 22.1% | 4.9% | 46.6% | 19.2% | 14.2% | -12.6% | 14.9% | 2.4% | 2.9% | 25.9% | -9.7% | 2.5% |
| 2021 | 19.3% | 67.6% | -0.4% | 0.2% | 13.8% | -5.2% | -40.1% | 13.4% | 24.7% | 12.6% | -14.2% | 3.5% |
| 2020 | -13.0% | -17.1% | -68.4% | 61.0% | -6.8% | -3.6% | -15.2% | -1.4% | -33.5% | -17.9% | 55.5% | -2.2% |
| 2019 | 12.1% | -14.4% | 0.2% | 7.8% | -20.5% | 18.6% | -10.8% | -14.0% | 14.7% | 18.7% | -2.1% | 0.2% |
| 2018 | -8.8% | -8.5% | 15.7% | 13.1% | 24.0% | -11.1% | 11.4% | 11.9% | -3.9% | -16.1% | -6.8% | -15.5% |
| 2017 | -16.8% | 6.9% | -9.5% | 0.7% | -12.3% | 15.2% | 2.3% | 5.5% | 16.6% | 4.9% | 12.8% | 9.5% |