Prestige Consumer Healthcare Inc. (PBH) stock
PBHNYSEPharmaceutical PreparationsFiscal year ends March 31
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 12/3025% below fair value
$49.06+0.31 (+0.64%)
Close on Oct 30, 2026Market cap $2.32BP/E 13.7Yield –
Price history
Prestige Consumer Healthcare share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$49.06
+0.64% on the day
52-week range
$42.62 – $71.07
-31.0% from the high
Change over 52 weeks
-18.6%
From $60.27 on Oct 30, 2025
Average volume
558,808
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $48.00 | $50.23 | $46.47 | $49.06 | +2.64% | 2,384,310 |
| Oct 19, 2026 | $49.68 | $50.59 | $47.50 | $47.80 | -4.25% | 2,833,847 |
| Oct 12, 2026 | $48.52 | $50.84 | $47.80 | $49.92 | +3.50% | 2,709,638 |
| Oct 5, 2026 | $45.11 | $48.73 | $44.77 | $48.23 | +6.56% | 2,608,379 |
| Sep 28, 2026 | $46.25 | $47.33 | $44.60 | $45.26 | -2.90% | 3,076,641 |
| Sep 21, 2026 | $45.01 | $47.80 | $44.46 | $46.61 | +3.65% | 2,878,843 |
| Sep 14, 2026 | $47.91 | $48.42 | $44.88 | $44.97 | -4.22% | 4,409,426 |
| Sep 8, 2026 | $51.67 | $51.67 | $46.48 | $46.95 | -10.16% | 1,902,436 |
| Aug 31, 2026 | $51.97 | $53.95 | $51.08 | $52.26 | -0.40% | 2,296,856 |
| Aug 24, 2026 | $51.44 | $53.13 | $50.99 | $52.47 | +2.26% | 1,914,810 |
| Aug 17, 2026 | $51.00 | $52.45 | $49.73 | $51.31 | -0.14% | 2,175,627 |
| Aug 10, 2026 | $54.31 | $54.87 | $50.36 | $51.38 | -6.33% | 2,918,697 |
| Aug 3, 2026 | $51.20 | $55.99 | $50.59 | $54.85 | +9.22% | 3,950,176 |
| Jul 27, 2026 | $50.36 | $52.53 | $49.03 | $50.22 | +1.13% | 2,046,960 |
| Jul 20, 2026 | $49.85 | $51.06 | $48.25 | $49.66 | -0.52% | 2,732,856 |
| Jul 13, 2026 | $49.31 | $51.57 | $46.97 | $49.92 | +2.09% | 2,105,009 |
| Jul 6, 2026 | $49.06 | $50.47 | $47.46 | $48.90 | -1.05% | 2,318,841 |
| Jun 29, 2026 | $48.87 | $49.56 | $47.20 | $49.42 | +0.02% | 2,661,859 |
| Jun 22, 2026 | $46.52 | $49.69 | $45.22 | $49.41 | +5.19% | 4,719,069 |
| Jun 15, 2026 | $47.63 | $49.50 | $45.55 | $46.97 | -1.78% | 3,577,670 |
| Jun 8, 2026 | $47.20 | $49.81 | $46.86 | $47.82 | +1.36% | 3,138,782 |
| Jun 1, 2026 | $47.01 | $47.57 | $44.51 | $47.18 | -0.74% | 3,162,763 |
| May 26, 2026 | $47.60 | $49.21 | $47.22 | $47.53 | -0.98% | 2,705,606 |
| May 18, 2026 | $47.09 | $48.49 | $45.57 | $48.00 | +2.67% | 3,889,848 |
| May 11, 2026 | $52.28 | $52.34 | $42.62 | $46.75 | -11.02% | 6,821,302 |
| May 4, 2026 | $54.68 | $56.59 | $51.79 | $52.54 | -4.63% | 3,087,609 |
| Apr 27, 2026 | $59.06 | $60.29 | $54.70 | $55.09 | -6.53% | 2,862,746 |
| Apr 20, 2026 | $57.87 | $59.29 | $55.22 | $58.94 | +1.39% | 1,960,191 |
| Apr 13, 2026 | $56.07 | $58.81 | $55.79 | $58.13 | +2.79% | 1,922,168 |
| Apr 6, 2026 | $51.74 | $57.05 | $51.24 | $56.55 | +7.76% | 3,252,650 |
| Mar 30, 2026 | $59.36 | $60.35 | $51.28 | $52.48 | -11.38% | 3,159,588 |
| Mar 23, 2026 | $62.62 | $63.20 | $58.89 | $59.22 | -2.90% | 2,288,762 |
| Mar 16, 2026 | $61.74 | $64.48 | $59.99 | $60.99 | -0.75% | 3,043,801 |
| Mar 9, 2026 | $66.71 | $67.00 | $61.16 | $61.45 | -8.54% | 1,768,867 |
| Mar 2, 2026 | $68.51 | $69.51 | $66.00 | $67.19 | -3.04% | 2,115,420 |
| Feb 23, 2026 | $69.43 | $71.07 | $67.91 | $69.30 | -0.40% | 2,610,201 |
| Feb 17, 2026 | $67.02 | $70.13 | $65.70 | $69.58 | +4.18% | 1,572,607 |
| Feb 9, 2026 | $66.34 | $67.74 | $64.66 | $66.79 | +0.69% | 1,826,846 |
| Feb 2, 2026 | $64.15 | $68.62 | $63.69 | $66.33 | +2.89% | 2,577,407 |
| Jan 26, 2026 | $65.80 | $66.14 | $62.73 | $64.47 | -2.02% | 1,782,893 |
| Jan 20, 2026 | $64.92 | $68.28 | $63.97 | $65.80 | +1.04% | 1,860,510 |
| Jan 12, 2026 | $64.69 | $66.25 | $64.10 | $65.12 | +1.48% | 1,657,658 |
| Jan 5, 2026 | $60.89 | $64.63 | $60.89 | $64.17 | +4.82% | 1,525,652 |
| Dec 29, 2025 | $63.09 | $63.91 | $60.17 | $61.22 | -2.56% | 1,258,457 |
| Dec 22, 2025 | $61.59 | $63.17 | $61.42 | $62.83 | +1.77% | 1,141,673 |
| Dec 15, 2025 | $61.69 | $62.92 | $60.50 | $61.74 | +0.49% | 3,038,062 |
| Dec 8, 2025 | $60.79 | $62.14 | $59.52 | $61.44 | +1.02% | 2,005,912 |
| Dec 1, 2025 | $59.42 | $61.69 | $58.61 | $60.82 | +2.13% | 2,556,690 |
| Nov 24, 2025 | $59.20 | $60.00 | $57.25 | $59.55 | +0.22% | 2,011,244 |
| Nov 17, 2025 | $59.76 | $60.35 | $58.03 | $59.42 | -0.98% | 1,802,299 |
| Nov 10, 2025 | $59.83 | $61.86 | $58.50 | $60.01 | +0.10% | 2,288,619 |
| Nov 3, 2025 | $60.64 | $62.30 | $59.51 | $59.95 | -1.07% | 2,565,573 |
| Oct 27, 2025 | $61.98 | $62.85 | $59.62 | $60.60 | -2.62% | 1,817,186 |
| Oct 20, 2025 | $62.39 | $63.56 | $61.71 | $62.23 | +0.23% | 1,682,542 |
| Oct 13, 2025 | $60.86 | $62.52 | $60.15 | $62.09 | +1.79% | 2,151,935 |
| Oct 6, 2025 | $63.72 | $64.11 | $60.77 | $61.00 | -4.63% | 1,751,628 |
| Sep 29, 2025 | $62.96 | $64.31 | $61.28 | $63.96 | +1.57% | 2,137,640 |
| Sep 22, 2025 | $63.08 | $64.74 | $62.19 | $62.97 | -0.21% | 2,468,572 |
| Sep 15, 2025 | $63.30 | $65.16 | $61.93 | $63.10 | -0.24% | 3,546,046 |
| Sep 8, 2025 | $64.81 | $66.04 | $63.24 | $63.25 | -2.77% | 2,791,997 |
| Sep 2, 2025 | $67.63 | $68.62 | $64.89 | $65.05 | -4.39% | 2,735,322 |
| Aug 25, 2025 | $66.88 | $68.30 | $65.30 | $68.04 | +1.99% | 2,769,235 |
| Aug 18, 2025 | $64.84 | $67.14 | $64.48 | $66.71 | +2.65% | 2,950,078 |
| Aug 11, 2025 | $65.60 | $66.57 | $62.95 | $64.99 | -0.90% | 3,805,923 |
| Aug 4, 2025 | $73.79 | $75.31 | $63.78 | $65.58 | -11.04% | 2,858,786 |
| Jul 28, 2025 | $76.87 | $77.03 | $72.53 | $73.72 | -4.11% | 2,167,490 |
| Jul 21, 2025 | $75.85 | $77.45 | $75.14 | $76.88 | +1.46% | 1,694,608 |
| Jul 14, 2025 | $76.69 | $77.26 | $74.44 | $75.77 | -0.95% | 2,368,307 |
| Jul 7, 2025 | $79.94 | $80.30 | $76.14 | $76.50 | -4.35% | 2,325,428 |
| Jun 30, 2025 | $80.91 | $81.65 | $78.86 | $79.98 | -1.14% | 1,753,847 |
| Jun 23, 2025 | $83.43 | $85.29 | $78.84 | $80.90 | -3.04% | 2,460,230 |
| Jun 16, 2025 | $84.15 | $85.00 | $82.85 | $83.44 | -0.63% | 1,254,833 |
| Jun 9, 2025 | $85.18 | $87.12 | $83.74 | $83.97 | -1.28% | 1,242,279 |
| Jun 2, 2025 | $85.34 | $86.05 | $84.08 | $85.06 | -0.71% | 1,383,569 |
| May 26, 2025 | $84.70 | $86.76 | $83.82 | $85.67 | -0.09% | 1,532,763 |
| May 19, 2025 | $88.88 | $89.24 | $83.86 | $85.75 | -3.75% | 2,009,644 |
| May 12, 2025 | $88.39 | $89.37 | $85.40 | $89.09 | +2.05% | 1,937,678 |
| May 5, 2025 | $84.16 | $88.00 | $80.62 | $87.30 | +3.69% | 2,328,091 |
| Apr 28, 2025 | $80.73 | $84.90 | $79.32 | $84.19 | +4.53% | 1,787,240 |
| Apr 21, 2025 | $80.12 | $82.88 | $78.05 | $80.54 | +0.32% | 1,446,530 |
| Apr 14, 2025 | $82.78 | $83.07 | $79.44 | $80.28 | -2.24% | 1,328,130 |
| Apr 7, 2025 | $80.20 | $84.24 | $77.66 | $82.12 | -0.88% | 2,562,335 |
| Mar 31, 2025 | $84.31 | $88.55 | $82.29 | $82.85 | -2.63% | 2,608,476 |
| Mar 24, 2025 | $84.50 | $86.40 | $84.08 | $85.09 | +1.05% | 1,532,661 |
| Mar 17, 2025 | $83.51 | $85.39 | $82.99 | $84.21 | +0.62% | 1,596,693 |
| Mar 10, 2025 | $88.01 | $90.04 | $81.78 | $83.69 | -5.99% | 1,909,621 |
| Mar 3, 2025 | $84.95 | $89.65 | $83.95 | $89.02 | +5.04% | 2,105,018 |
| Feb 24, 2025 | $84.89 | $87.80 | $83.12 | $84.75 | +0.14% | 1,685,345 |
| Feb 18, 2025 | $85.81 | $86.51 | $84.00 | $84.63 | -1.59% | 1,089,747 |
| Feb 10, 2025 | $86.81 | $87.94 | $83.65 | $86.00 | -1.15% | 1,688,203 |
| Feb 3, 2025 | $76.28 | $88.36 | $74.35 | $87.00 | +13.33% | 2,342,091 |
| Jan 27, 2025 | $77.45 | $80.23 | $76.22 | $76.77 | +0.12% | 1,270,688 |
| Jan 21, 2025 | $79.13 | $80.00 | $76.01 | $76.68 | -2.42% | 1,132,262 |
| Jan 13, 2025 | $73.48 | $79.20 | $73.48 | $78.58 | +6.19% | 1,227,264 |
| Jan 6, 2025 | $76.47 | $76.98 | $72.65 | $74.00 | -3.75% | 1,313,491 |
| Dec 30, 2024 | $77.97 | $78.98 | $76.19 | $76.88 | -2.00% | 1,085,639 |
| Dec 23, 2024 | $79.23 | $79.71 | $77.78 | $78.45 | -0.34% | 521,298 |
| Dec 16, 2024 | $82.52 | $83.67 | $77.83 | $78.72 | -4.35% | 1,760,028 |
| Dec 9, 2024 | $83.62 | $84.98 | $81.81 | $82.30 | -2.41% | 1,382,430 |
| Dec 2, 2024 | $84.91 | $86.28 | $83.52 | $84.33 | -0.52% | 1,254,174 |
| Nov 25, 2024 | $85.68 | $86.36 | $82.08 | $84.77 | -0.09% | 919,220 |
| Nov 18, 2024 | $82.62 | $85.22 | $80.35 | $84.85 | +3.02% | 1,457,024 |
| Nov 11, 2024 | $81.43 | $83.83 | $80.73 | $82.36 | +2.48% | 1,839,619 |
| Nov 4, 2024 | $73.66 | $81.25 | $73.30 | $80.37 | +8.53% | 1,743,193 |
| Oct 28, 2024 | $73.59 | $74.60 | $72.58 | $74.05 | +1.38% | 1,039,953 |
| Oct 21, 2024 | $72.57 | $73.85 | $70.99 | $73.04 | +0.68% | 1,186,412 |
| Oct 14, 2024 | $69.50 | $72.71 | $69.49 | $72.55 | +4.27% | 1,315,793 |
| Oct 7, 2024 | $68.51 | $69.59 | $67.18 | $69.58 | +1.09% | 1,069,573 |
| Sep 30, 2024 | $71.10 | $72.48 | $68.13 | $68.83 | -3.49% | 1,180,518 |
| Sep 23, 2024 | $73.13 | $73.51 | $70.54 | $71.32 | -2.34% | 980,794 |
| Sep 16, 2024 | $74.62 | $74.62 | $72.69 | $73.03 | -1.47% | 1,645,365 |
| Sep 9, 2024 | $73.84 | $74.21 | $70.60 | $74.12 | -0.30% | 943,035 |
| Sep 3, 2024 | $73.77 | $75.80 | $73.77 | $74.34 | -0.40% | 932,443 |
| Aug 26, 2024 | $72.33 | $74.76 | $71.98 | $74.64 | +4.04% | 996,968 |
| Aug 19, 2024 | $68.65 | $72.19 | $68.37 | $71.74 | +4.65% | 1,071,590 |
| Aug 12, 2024 | $66.21 | $69.33 | $64.94 | $68.55 | +3.47% | 1,404,870 |
| Aug 5, 2024 | $69.04 | $70.05 | $65.51 | $66.25 | -6.07% | 1,609,059 |
| Jul 29, 2024 | $70.88 | $71.80 | $69.15 | $70.53 | -0.21% | 1,407,566 |
| Jul 22, 2024 | $71.35 | $72.61 | $70.18 | $70.68 | -0.79% | 1,259,005 |
| Jul 15, 2024 | $70.99 | $72.82 | $70.49 | $71.24 | +1.28% | 1,113,267 |
| Jul 8, 2024 | $68.66 | $71.77 | $67.51 | $70.34 | +2.96% | 996,527 |
| Jul 1, 2024 | $68.97 | $69.95 | $66.57 | $68.32 | -0.77% | 803,266 |
| Jun 24, 2024 | $69.47 | $71.42 | $68.12 | $68.85 | -0.79% | 1,551,870 |
| Jun 17, 2024 | $64.06 | $69.47 | $64.03 | $69.40 | +8.02% | 1,402,472 |
| Jun 10, 2024 | $64.87 | $68.06 | $63.79 | $64.25 | -1.82% | 1,329,086 |
| Jun 3, 2024 | $64.58 | $65.96 | $63.02 | $65.44 | +1.76% | 1,040,589 |
| May 28, 2024 | $64.19 | $64.34 | $62.35 | $64.31 | +0.53% | 1,026,829 |
| May 20, 2024 | $64.87 | $66.58 | $63.66 | $63.97 | -1.05% | 1,317,068 |
| May 13, 2024 | $70.73 | $71.60 | $63.00 | $64.65 | -8.15% | 2,412,070 |
| May 6, 2024 | $70.18 | $70.76 | $69.77 | $70.39 | +0.56% | 828,896 |
| Apr 29, 2024 | $70.71 | $72.13 | $69.65 | $70.00 | -0.67% | 997,806 |
| Apr 22, 2024 | $69.94 | $71.81 | $69.23 | $70.47 | +1.15% | 1,017,590 |
| Apr 15, 2024 | $68.52 | $69.96 | $67.45 | $69.67 | +2.11% | 1,127,341 |
| Apr 8, 2024 | $69.42 | $69.57 | $67.74 | $68.23 | -1.33% | 893,032 |
| Apr 1, 2024 | $72.58 | $72.58 | $69.07 | $69.15 | -4.70% | 1,069,024 |
| Mar 25, 2024 | $73.51 | $73.61 | $71.40 | $72.56 | -0.94% | 872,552 |
| Mar 18, 2024 | $74.40 | $75.31 | $72.68 | $73.25 | -1.90% | 1,342,674 |
| Mar 11, 2024 | $73.34 | $75.16 | $72.81 | $74.67 | +1.32% | 1,753,319 |
| Mar 4, 2024 | $70.12 | $73.93 | $69.37 | $73.70 | +5.09% | 1,062,516 |
| Feb 26, 2024 | $69.50 | $70.51 | $68.76 | $70.13 | +0.59% | 905,379 |
| Feb 20, 2024 | $68.54 | $70.00 | $67.95 | $69.72 | +0.84% | 718,302 |
| Feb 12, 2024 | $68.75 | $69.58 | $66.14 | $69.14 | +0.68% | 1,566,603 |
| Feb 5, 2024 | $61.46 | $69.30 | $60.00 | $68.67 | +10.97% | 1,610,674 |
| Jan 29, 2024 | $62.80 | $63.56 | $61.06 | $61.88 | -1.68% | 1,383,764 |
| Jan 22, 2024 | $60.05 | $63.32 | $59.38 | $62.94 | +5.73% | 1,376,370 |
| Jan 16, 2024 | $59.37 | $59.81 | $58.22 | $59.53 | -0.03% | 695,900 |
| Jan 8, 2024 | $58.84 | $60.46 | $58.18 | $59.55 | +1.22% | 879,770 |
| Jan 2, 2024 | $60.95 | $62.48 | $57.95 | $58.83 | -3.90% | 972,898 |
| Dec 26, 2023 | $61.92 | $62.25 | $60.80 | $61.22 | -1.16% | 922,175 |
| Dec 18, 2023 | $60.28 | $62.67 | $59.46 | $61.94 | +3.37% | 1,116,779 |
| Dec 11, 2023 | $59.77 | $61.62 | $59.18 | $59.92 | +0.57% | 1,635,472 |
| Dec 4, 2023 | $58.69 | $61.22 | $58.30 | $59.58 | +1.66% | 1,039,458 |
| Nov 27, 2023 | $58.21 | $58.75 | $56.61 | $58.61 | +0.50% | 946,742 |
| Nov 20, 2023 | $58.05 | $59.12 | $57.74 | $58.32 | +0.02% | 534,424 |
| Nov 13, 2023 | $57.31 | $60.09 | $57.31 | $58.31 | +1.07% | 1,021,991 |
| Nov 6, 2023 | $59.72 | $60.32 | $57.06 | $57.69 | -3.14% | 955,236 |
| Oct 30, 2023 | $59.49 | $60.95 | $57.24 | $59.56 | +1.21% | 1,267,442 |
| Oct 23, 2023 | $59.79 | $60.98 | $58.65 | $58.85 | -1.39% | 1,135,502 |
| Oct 16, 2023 | $59.79 | $61.96 | $59.36 | $59.68 | +0.45% | 1,262,800 |
| Oct 9, 2023 | $58.05 | $59.99 | $57.53 | $59.41 | +1.63% | 936,816 |
| Oct 2, 2023 | $56.88 | $58.85 | $56.34 | $58.46 | +2.22% | 1,134,241 |
| Sep 25, 2023 | $57.71 | $60.40 | $56.79 | $57.19 | -1.26% | 1,312,649 |
| Sep 18, 2023 | $57.84 | $58.79 | $57.34 | $57.92 | +0.07% | 776,091 |
| Sep 11, 2023 | $57.01 | $59.48 | $56.57 | $57.88 | +2.08% | 1,616,675 |
| Sep 5, 2023 | $57.60 | $58.36 | $56.39 | $56.70 | -2.86% | 1,039,638 |
| Aug 28, 2023 | $60.34 | $60.65 | $58.18 | $58.37 | -3.09% | 953,117 |
| Aug 21, 2023 | $59.14 | $60.80 | $58.62 | $60.23 | +1.65% | 992,687 |
| Aug 14, 2023 | $64.33 | $64.33 | $59.16 | $59.25 | -8.35% | 1,561,465 |
| Aug 7, 2023 | $67.38 | $68.54 | $63.74 | $64.65 | -3.97% | 1,087,973 |
| Jul 31, 2023 | $64.90 | $67.63 | $64.37 | $67.32 | +3.57% | 1,384,738 |
| Jul 24, 2023 | $62.50 | $65.50 | $62.10 | $65.00 | +4.50% | 1,289,603 |
| Jul 17, 2023 | $58.91 | $62.25 | $58.72 | $62.20 | +5.42% | 962,331 |
| Jul 10, 2023 | $57.15 | $59.46 | $57.15 | $59.00 | +3.00% | 1,209,485 |
| Jul 3, 2023 | $59.12 | $59.60 | $57.26 | $57.28 | -3.62% | 583,591 |
| Jun 26, 2023 | $57.17 | $60.00 | $57.17 | $59.43 | +3.88% | 894,853 |
| Jun 20, 2023 | $57.70 | $57.74 | $56.25 | $57.21 | -0.87% | 1,213,082 |
| Jun 12, 2023 | $57.34 | $58.37 | $56.67 | $57.71 | -0.10% | 1,745,286 |
| Jun 5, 2023 | $52.90 | $58.59 | $52.90 | $57.77 | -1.25% | 1,268,113 |
| May 30, 2023 | $58.70 | $59.09 | $56.54 | $58.50 | -0.90% | 970,800 |
| May 22, 2023 | $60.00 | $61.25 | $58.04 | $59.03 | -1.68% | 1,000,802 |
| May 15, 2023 | $58.99 | $60.88 | $57.94 | $60.04 | +1.78% | 1,250,207 |
| May 8, 2023 | $60.61 | $60.61 | $57.63 | $58.99 | -2.91% | 1,252,873 |
| May 1, 2023 | $61.58 | $64.07 | $59.18 | $60.76 | -1.25% | 1,150,831 |
| Apr 24, 2023 | $62.07 | $62.67 | $60.46 | $61.53 | -1.08% | 815,974 |
| Apr 17, 2023 | $62.82 | $63.27 | $61.18 | $62.20 | -1.02% | 848,833 |
| Apr 10, 2023 | $63.25 | $64.07 | $62.50 | $62.84 | -0.82% | 748,246 |
| Apr 3, 2023 | $62.49 | $63.63 | $62.12 | $63.36 | +1.17% | 865,925 |
| Mar 27, 2023 | $62.69 | $63.33 | $61.25 | $62.63 | +0.56% | 1,252,449 |
| Mar 20, 2023 | $61.54 | $62.54 | $60.46 | $62.28 | +1.63% | 1,350,758 |
| Mar 13, 2023 | $58.74 | $61.80 | $58.55 | $61.28 | +3.48% | 2,605,281 |
| Mar 6, 2023 | $60.15 | $60.22 | $58.18 | $59.22 | -1.81% | 1,491,640 |
| Feb 27, 2023 | $61.18 | $61.44 | $59.69 | $60.31 | -0.99% | 1,026,330 |
| Feb 21, 2023 | $61.42 | $61.98 | $60.64 | $60.91 | -0.91% | 1,137,624 |
| Feb 13, 2023 | $59.79 | $61.50 | $59.59 | $61.47 | +3.14% | 1,070,324 |
| Feb 6, 2023 | $60.81 | $62.39 | $59.37 | $59.60 | -2.23% | 973,269 |
| Jan 30, 2023 | $65.59 | $66.99 | $58.61 | $60.96 | -7.20% | 2,085,354 |
| Jan 23, 2023 | $66.82 | $67.13 | $64.86 | $65.69 | -1.54% | 1,189,392 |
| Jan 17, 2023 | $66.44 | $67.45 | $65.25 | $66.72 | +0.15% | 1,138,571 |
| Jan 9, 2023 | $66.75 | $67.19 | $64.92 | $66.62 | +0.27% | 1,384,219 |
| Jan 3, 2023 | $62.86 | $66.77 | $62.52 | $66.44 | +6.13% | 913,965 |
| Dec 27, 2022 | $62.18 | $64.05 | $61.83 | $62.60 | +0.94% | 833,335 |
| Dec 19, 2022 | $60.63 | $62.84 | $60.18 | $62.02 | +2.33% | 1,105,465 |
| Dec 12, 2022 | $61.10 | $63.10 | $59.30 | $60.61 | -0.53% | 2,100,771 |
| Dec 5, 2022 | $63.55 | $63.55 | $60.25 | $60.93 | -4.63% | 1,116,923 |
| Nov 28, 2022 | $60.47 | $63.91 | $59.71 | $63.89 | +5.81% | 1,275,699 |
| Nov 21, 2022 | $59.81 | $61.10 | $59.19 | $60.38 | +1.05% | 696,272 |
| Nov 14, 2022 | $57.58 | $59.76 | $57.04 | $59.75 | +3.75% | 1,313,605 |
| Nov 7, 2022 | $55.63 | $58.47 | $55.29 | $57.59 | +3.78% | 1,098,268 |
| Oct 31, 2022 | $55.64 | $55.64 | $52.00 | $55.49 | +0.14% | 1,066,190 |
| Oct 24, 2022 | $52.58 | $55.73 | $52.47 | $55.41 | +5.74% | 1,040,363 |
| Oct 17, 2022 | $51.27 | $53.76 | $51.16 | $52.40 | +3.50% | 1,161,433 |
| Oct 10, 2022 | $49.75 | $51.70 | $49.35 | $50.63 | +1.77% | 1,133,757 |
| Oct 3, 2022 | $50.13 | $51.13 | $49.00 | $49.75 | -0.16% | 1,141,002 |
| Sep 26, 2022 | $50.06 | $51.28 | $48.51 | $49.83 | -0.97% | 1,747,398 |
| Sep 19, 2022 | $51.37 | $52.42 | $49.50 | $50.32 | -2.29% | 1,493,398 |
| Sep 12, 2022 | $52.40 | $53.85 | $50.71 | $51.50 | -1.19% | 1,866,078 |
| Sep 6, 2022 | $50.58 | $52.41 | $50.34 | $52.12 | +3.25% | 1,038,897 |
| Aug 29, 2022 | $52.28 | $52.52 | $50.19 | $50.48 | -4.79% | 1,353,153 |
| Aug 22, 2022 | $56.66 | $56.66 | $52.83 | $53.02 | -6.93% | 991,400 |
| Aug 15, 2022 | $55.96 | $57.11 | $55.55 | $56.97 | +0.42% | 1,173,957 |
| Aug 8, 2022 | $59.20 | $59.61 | $56.53 | $56.73 | -4.41% | 1,288,352 |
| Aug 1, 2022 | $60.08 | $62.00 | $58.04 | $59.35 | -1.59% | 1,748,107 |
| Jul 25, 2022 | $58.51 | $61.50 | $58.40 | $60.31 | +3.25% | 1,302,739 |
| Jul 18, 2022 | $58.60 | $59.22 | $57.27 | $58.41 | -0.15% | 1,040,527 |
| Jul 11, 2022 | $58.89 | $59.10 | $57.29 | $58.50 | -0.29% | 1,010,627 |
| Jul 5, 2022 | $59.26 | $60.77 | $58.46 | $58.67 | -1.53% | 1,062,167 |
| Jun 27, 2022 | $59.07 | $59.80 | $56.38 | $59.58 | +1.15% | 1,729,270 |
| Jun 21, 2022 | $54.92 | $59.14 | $54.27 | $58.90 | +7.54% | 1,540,750 |
| Jun 13, 2022 | $53.81 | $55.71 | $52.91 | $54.77 | 0.00% | 1,874,505 |
| Jun 6, 2022 | $56.47 | $57.05 | $54.48 | $54.77 | -2.56% | 827,876 |
| May 31, 2022 | $55.84 | $57.07 | $54.92 | $56.21 | -0.04% | 792,348 |
| May 23, 2022 | $54.64 | $56.76 | $54.22 | $56.23 | +4.11% | 1,204,126 |
| May 16, 2022 | $56.63 | $58.25 | $52.73 | $54.01 | -4.88% | 1,333,746 |
| May 9, 2022 | $55.16 | $58.77 | $54.92 | $56.78 | +3.46% | 1,899,000 |
| May 2, 2022 | $54.37 | $55.45 | $52.33 | $54.88 | +0.40% | 1,501,838 |
| Apr 25, 2022 | $53.32 | $54.92 | $51.88 | $54.66 | +2.67% | 1,280,351 |
| Apr 18, 2022 | $53.77 | $55.51 | $52.51 | $53.24 | -1.48% | 1,072,385 |
| Apr 11, 2022 | $53.54 | $55.09 | $53.09 | $54.04 | +1.20% | 788,949 |
| Apr 4, 2022 | $52.83 | $54.09 | $51.70 | $53.40 | +0.62% | 1,284,436 |
| Mar 28, 2022 | $53.41 | $54.83 | $52.31 | $53.07 | -0.93% | 1,378,001 |
| Mar 21, 2022 | $55.49 | $56.66 | $53.00 | $53.57 | -3.48% | 1,362,908 |
| Mar 14, 2022 | $56.12 | $57.04 | $54.15 | $55.50 | -1.00% | 1,666,791 |
| Mar 7, 2022 | $59.03 | $59.30 | $55.52 | $56.06 | -5.13% | 1,324,728 |
| Feb 28, 2022 | $58.14 | $61.24 | $57.76 | $59.09 | +0.87% | 1,487,291 |
| Feb 22, 2022 | $59.48 | $59.68 | $56.26 | $58.58 | -1.33% | 855,853 |
| Feb 14, 2022 | $59.16 | $59.77 | $57.50 | $59.37 | -0.02% | 1,295,272 |
| Feb 7, 2022 | $58.78 | $60.90 | $56.49 | $59.38 | +1.80% | 1,619,211 |
| Jan 31, 2022 | $57.03 | $62.74 | $55.31 | $58.33 | +0.78% | 2,323,870 |
| Jan 24, 2022 | $57.88 | $59.35 | $55.66 | $57.88 | -0.16% | 1,624,465 |
| Jan 18, 2022 | $59.02 | $59.29 | $55.93 | $57.97 | -2.82% | 1,033,272 |
| Jan 10, 2022 | $60.00 | $60.90 | $58.92 | $59.65 | -1.11% | 843,086 |
| Jan 3, 2022 | $60.69 | $62.84 | $60.05 | $60.32 | -0.54% | 885,534 |
| Dec 27, 2021 | $62.13 | $63.47 | $60.58 | $60.65 | -1.99% | 620,283 |
| Dec 20, 2021 | $59.08 | $63.00 | $58.71 | $61.88 | +4.70% | 790,805 |
| Dec 13, 2021 | $56.92 | $60.38 | $56.11 | $59.10 | +3.29% | 2,236,758 |
| Dec 6, 2021 | $58.59 | $58.98 | $56.22 | $57.22 | -0.92% | 867,510 |
| Nov 29, 2021 | $56.75 | $58.62 | $55.06 | $57.75 | +2.38% | 1,080,644 |
| Nov 22, 2021 | $58.80 | $60.06 | $55.64 | $56.41 | -3.18% | 810,828 |
| Nov 15, 2021 | $62.74 | $63.25 | $58.15 | $58.26 | -7.14% | 1,017,980 |
| Nov 8, 2021 | $63.02 | $63.78 | $61.77 | $62.74 | -0.29% | 739,897 |
| Nov 1, 2021 | $60.20 | $63.83 | $59.55 | $62.92 | +4.88% | 1,062,035 |
| Oct 25, 2021 | $59.15 | $60.80 | $58.26 | $59.99 | +1.30% | 1,058,639 |
| Oct 18, 2021 | $58.30 | $59.60 | $57.94 | $59.22 | +1.37% | 570,337 |
| Oct 11, 2021 | $57.72 | $59.09 | $56.96 | $58.42 | +0.65% | 614,402 |
| Oct 4, 2021 | $55.55 | $58.64 | $55.20 | $58.04 | +4.75% | 780,882 |
| Sep 27, 2021 | $55.91 | $57.59 | $54.03 | $55.41 | -0.81% | 1,009,847 |
| Sep 20, 2021 | $52.39 | $56.26 | $51.79 | $55.86 | +5.60% | 1,369,730 |
| Sep 13, 2021 | $53.74 | $54.28 | $52.62 | $52.90 | -1.12% | 1,277,222 |
| Sep 7, 2021 | $57.13 | $57.33 | $53.49 | $53.50 | -6.96% | 823,360 |
| Aug 30, 2021 | $56.72 | $57.99 | $56.56 | $57.50 | +1.25% | 792,718 |
| Aug 23, 2021 | $58.42 | $58.76 | $55.84 | $56.79 | -2.46% | 1,048,505 |
| Aug 16, 2021 | $59.76 | $60.57 | $57.70 | $58.22 | -2.66% | 1,125,552 |
| Aug 9, 2021 | $58.38 | $60.55 | $58.00 | $59.81 | +1.79% | 1,377,717 |
| Aug 2, 2021 | $52.83 | $59.54 | $52.39 | $58.76 | +11.82% | 1,458,951 |
| Jul 26, 2021 | $52.69 | $53.26 | $52.14 | $52.55 | -0.06% | 731,530 |
| Jul 19, 2021 | $51.02 | $53.88 | $50.95 | $52.58 | +2.18% | 1,404,528 |
| Jul 12, 2021 | $51.51 | $52.23 | $51.23 | $51.46 | -0.50% | 705,924 |
| Jul 6, 2021 | $51.92 | $52.36 | $50.40 | $51.72 | -0.92% | 763,155 |
| Jun 28, 2021 | $52.86 | $53.33 | $51.56 | $52.20 | -1.21% | 966,793 |
| Jun 21, 2021 | $52.07 | $53.17 | $52.06 | $52.84 | +1.62% | 1,843,645 |
| Jun 14, 2021 | $51.84 | $52.95 | $51.45 | $52.00 | +0.48% | 1,289,762 |
| Jun 7, 2021 | $49.99 | $51.77 | $49.45 | $51.75 | +3.50% | 903,289 |
| Jun 1, 2021 | $50.04 | $50.71 | $49.44 | $50.00 | +0.26% | 1,085,974 |
| May 24, 2021 | $49.52 | $51.01 | $49.09 | $49.87 | +0.97% | 1,118,686 |
| May 17, 2021 | $48.44 | $50.15 | $48.14 | $49.39 | +1.84% | 1,159,977 |
| May 10, 2021 | $46.75 | $48.95 | $46.12 | $48.50 | +5.21% | 1,222,938 |
| May 3, 2021 | $43.83 | $47.33 | $43.46 | $46.10 | +5.83% | 1,391,693 |
| Apr 26, 2021 | $44.83 | $45.03 | $43.21 | $43.56 | -2.79% | 1,065,735 |
| Apr 19, 2021 | $45.39 | $45.96 | $44.81 | $44.81 | -0.91% | 1,094,097 |
| Apr 12, 2021 | $43.80 | $45.73 | $43.49 | $45.22 | +3.36% | 1,259,556 |
| Apr 5, 2021 | $43.19 | $44.73 | $42.70 | $43.75 | +1.58% | 1,670,104 |
| Mar 29, 2021 | $44.92 | $46.15 | $42.72 | $43.07 | -4.40% | 1,535,633 |
| Mar 22, 2021 | $45.72 | $46.17 | $43.39 | $45.05 | -1.70% | 1,417,514 |
| Mar 15, 2021 | $46.42 | $47.98 | $45.62 | $45.83 | -1.40% | 1,859,355 |
| Mar 8, 2021 | $43.80 | $46.91 | $43.75 | $46.48 | +6.78% | 1,624,155 |
| Mar 1, 2021 | $42.13 | $43.55 | $41.75 | $43.53 | +4.36% | 2,014,925 |
| Feb 22, 2021 | $40.94 | $42.78 | $40.49 | $41.71 | +0.92% | 1,731,553 |
| Feb 16, 2021 | $43.78 | $44.09 | $41.30 | $41.33 | -5.34% | 2,048,709 |
| Feb 8, 2021 | $42.50 | $45.29 | $42.13 | $43.66 | +3.29% | 2,242,471 |
| Feb 1, 2021 | $40.11 | $42.37 | $39.44 | $42.27 | +5.68% | 2,963,826 |
| Jan 25, 2021 | $37.89 | $44.63 | $37.78 | $40.00 | +5.04% | 15,327,956 |
| Jan 19, 2021 | $37.99 | $38.67 | $37.19 | $38.08 | +1.49% | 1,435,997 |
| Jan 11, 2021 | $36.92 | $38.24 | $36.92 | $37.52 | +1.10% | 1,455,314 |
| Jan 4, 2021 | $34.98 | $38.20 | $34.74 | $37.11 | +6.42% | 1,873,469 |
| Dec 28, 2020 | $35.06 | $35.68 | $34.53 | $34.87 | -0.09% | 935,766 |
| Dec 21, 2020 | $35.43 | $35.76 | $34.26 | $34.90 | -3.43% | 803,772 |
| Dec 14, 2020 | $37.15 | $37.15 | $35.41 | $36.14 | -1.61% | 2,285,882 |
| Dec 7, 2020 | $36.56 | $37.99 | $35.86 | $36.73 | +0.25% | 1,668,213 |
| Nov 30, 2020 | $36.54 | $36.95 | $35.16 | $36.64 | -0.08% | 1,995,305 |
| Nov 23, 2020 | $36.36 | $36.97 | $35.69 | $36.67 | +1.49% | 1,004,933 |
| Nov 16, 2020 | $36.53 | $37.38 | $35.57 | $36.13 | +0.33% | 1,946,960 |
| Nov 9, 2020 | $34.26 | $36.21 | $33.87 | $36.01 | +8.96% | 2,211,008 |
| Nov 2, 2020 | $33.50 | $35.36 | $32.86 | $33.05 | +0.06% | 2,591,848 |
| Oct 26, 2020 | $33.81 | $34.73 | $32.20 | $33.03 | -3.34% | 1,845,502 |
| Oct 19, 2020 | $36.44 | $36.44 | $33.82 | $34.17 | -5.84% | 1,282,452 |
| Oct 12, 2020 | $37.13 | $37.66 | $35.08 | $36.29 | -2.34% | 1,348,072 |
| Oct 5, 2020 | $36.08 | $37.17 | $35.86 | $37.16 | +3.80% | 1,219,345 |
| Sep 28, 2020 | $34.64 | $36.73 | $34.56 | $35.80 | +3.62% | 1,900,717 |
| Sep 21, 2020 | $35.70 | $36.16 | $33.88 | $34.55 | -4.74% | 2,284,232 |
| Sep 14, 2020 | $36.67 | $37.48 | $34.89 | $36.27 | -0.68% | 2,265,882 |
| Sep 8, 2020 | $36.70 | $36.99 | $35.82 | $36.52 | -0.87% | 1,317,109 |
| Aug 31, 2020 | $37.00 | $37.22 | $35.59 | $36.84 | -0.41% | 2,009,555 |
| Aug 24, 2020 | $37.47 | $37.95 | $36.91 | $36.99 | -0.59% | 1,085,383 |
| Aug 17, 2020 | $38.05 | $38.38 | $36.92 | $37.21 | -1.72% | 1,467,760 |
| Aug 10, 2020 | $39.83 | $40.14 | $37.43 | $37.86 | -5.21% | 1,523,736 |
| Aug 3, 2020 | $37.50 | $42.99 | $37.40 | $39.94 | +7.39% | 2,410,307 |
| Jul 27, 2020 | $37.42 | $38.24 | $36.53 | $37.19 | -0.96% | 1,411,418 |
| Jul 20, 2020 | $39.69 | $39.72 | $37.41 | $37.55 | -5.61% | 1,162,941 |
| Jul 13, 2020 | $36.88 | $40.30 | $36.23 | $39.78 | +8.87% | 2,116,642 |
| Jul 6, 2020 | $36.60 | $36.90 | $34.95 | $36.54 | +1.02% | 1,977,015 |
| Jun 29, 2020 | $37.51 | $37.91 | $34.90 | $36.17 | -1.93% | 3,057,187 |
| Jun 22, 2020 | $39.62 | $39.90 | $36.39 | $36.88 | -7.45% | 2,864,433 |
| Jun 15, 2020 | $39.45 | $41.49 | $39.31 | $39.85 | -1.12% | 1,923,537 |
| Jun 8, 2020 | $41.01 | $43.53 | $39.40 | $40.30 | -1.54% | 2,126,283 |
| Jun 1, 2020 | $41.98 | $42.46 | $40.07 | $40.93 | -3.01% | 2,326,877 |
| May 26, 2020 | $42.83 | $44.64 | $41.67 | $42.20 | +0.05% | 2,116,193 |
| May 18, 2020 | $40.75 | $42.36 | $40.52 | $42.18 | +5.40% | 1,830,336 |
| May 11, 2020 | $39.92 | $41.49 | $38.50 | $40.02 | -0.55% | 3,302,349 |
| May 4, 2020 | $39.86 | $41.50 | $39.18 | $40.24 | +0.47% | 1,869,515 |
| Apr 27, 2020 | $39.97 | $41.92 | $39.06 | $40.05 | +0.15% | 2,514,848 |
| Apr 20, 2020 | $38.94 | $40.63 | $37.86 | $39.99 | +1.57% | 1,626,521 |
| Apr 13, 2020 | $40.25 | $40.71 | $36.46 | $39.37 | -2.62% | 2,195,460 |
| Apr 6, 2020 | $38.99 | $43.47 | $37.95 | $40.43 | +7.67% | 2,027,123 |
| Mar 30, 2020 | $36.37 | $38.60 | $34.99 | $37.55 | +3.16% | 2,869,392 |
| Mar 23, 2020 | $30.14 | $37.22 | $28.08 | $36.40 | +20.61% | 3,440,739 |
| Mar 16, 2020 | $30.87 | $33.26 | $27.40 | $30.18 | -11.63% | 8,067,271 |
| Mar 9, 2020 | $35.24 | $37.64 | $32.03 | $34.15 | -10.30% | 4,377,419 |
| Mar 2, 2020 | $38.47 | $39.96 | $36.80 | $38.07 | +1.90% | 2,187,148 |
| Feb 24, 2020 | $41.37 | $41.73 | $35.70 | $37.36 | -11.89% | 1,981,387 |
| Feb 18, 2020 | $42.42 | $42.96 | $41.66 | $42.40 | -0.16% | 1,101,354 |
| Feb 10, 2020 | $45.48 | $45.81 | $42.44 | $42.47 | -7.59% | 1,957,715 |
| Feb 3, 2020 | $40.70 | $46.12 | $40.13 | $45.96 | +13.31% | 4,417,702 |
| Jan 27, 2020 | $40.31 | $42.73 | $40.03 | $40.56 | -0.78% | 1,408,295 |
| Jan 21, 2020 | $42.02 | $42.28 | $40.65 | $40.88 | -3.13% | 960,501 |
| Jan 13, 2020 | $38.70 | $42.50 | $38.40 | $42.20 | +9.87% | 2,253,194 |
| Jan 6, 2020 | $39.89 | $41.17 | $38.05 | $38.41 | -4.52% | 1,682,544 |
| Dec 30, 2019 | $40.67 | $41.38 | $39.82 | $40.23 | -1.03% | 1,322,471 |
| Dec 23, 2019 | $40.25 | $40.75 | $39.49 | $40.65 | +1.60% | 785,821 |
| Dec 16, 2019 | $39.03 | $40.80 | $39.03 | $40.01 | +3.01% | 2,107,123 |
| Dec 9, 2019 | $38.42 | $39.46 | $38.24 | $38.84 | +1.62% | 1,383,841 |
| Dec 2, 2019 | $37.83 | $38.91 | $37.08 | $38.22 | +1.19% | 1,835,030 |
| Nov 25, 2019 | $37.64 | $38.50 | $37.48 | $37.77 | +1.18% | 810,424 |
| Nov 18, 2019 | $37.44 | $37.83 | $36.58 | $37.33 | -0.82% | 1,166,977 |
| Nov 11, 2019 | $37.86 | $38.36 | $37.27 | $37.64 | -1.54% | 1,214,403 |
| Nov 4, 2019 | $37.41 | $38.62 | $37.04 | $38.23 | +3.52% | 1,903,400 |
| Oct 28, 2019 | $35.03 | $36.94 | $33.57 | $36.93 | +5.57% | 1,838,209 |
| Oct 21, 2019 | $34.95 | $36.38 | $34.93 | $34.98 | +1.07% | 949,972 |
| Oct 14, 2019 | $35.22 | $35.86 | $34.06 | $34.61 | -1.95% | 1,654,807 |
| Oct 7, 2019 | $34.99 | $36.46 | $34.45 | $35.30 | +0.28% | 1,828,820 |
| Sep 30, 2019 | $34.26 | $35.24 | $33.34 | $35.20 | +2.47% | 1,230,747 |
| Sep 23, 2019 | $33.51 | $35.27 | $33.51 | $34.35 | +1.93% | 1,611,857 |
| Sep 16, 2019 | $35.80 | $35.98 | $33.07 | $33.70 | -6.36% | 3,040,762 |
| Sep 9, 2019 | $32.70 | $36.94 | $32.21 | $35.99 | +10.60% | 2,577,974 |
| Sep 3, 2019 | $31.69 | $32.74 | $31.26 | $32.54 | +2.07% | 1,557,452 |
| Aug 26, 2019 | $32.15 | $32.35 | $30.76 | $31.88 | +0.25% | 1,304,776 |
| Aug 19, 2019 | $33.27 | $33.37 | $31.52 | $31.80 | -3.37% | 1,667,916 |
| Aug 12, 2019 | $33.86 | $34.28 | $32.23 | $32.91 | -3.12% | 1,359,520 |
| Aug 5, 2019 | $33.03 | $33.98 | $31.82 | $33.97 | +1.28% | 2,453,850 |
| Jul 29, 2019 | $33.67 | $35.85 | $32.27 | $33.54 | +0.09% | 2,618,384 |
| Jul 22, 2019 | $32.14 | $33.63 | $31.96 | $33.51 | +4.43% | 1,974,734 |
| Jul 15, 2019 | $30.95 | $32.91 | $29.84 | $32.09 | +3.65% | 2,049,378 |
| Jul 8, 2019 | $31.60 | $32.10 | $30.39 | $30.96 | -2.21% | 2,296,232 |
| Jul 1, 2019 | $31.88 | $32.59 | $31.24 | $31.66 | -0.06% | 1,599,205 |
| Jun 24, 2019 | $31.09 | $31.93 | $30.42 | $31.68 | +1.60% | 2,497,293 |
| Jun 17, 2019 | $30.41 | $32.03 | $30.11 | $31.18 | +2.53% | 1,890,927 |
| Jun 10, 2019 | $30.11 | $31.00 | $29.80 | $30.41 | +0.90% | 1,566,235 |
| Jun 3, 2019 | $29.02 | $31.13 | $29.00 | $30.14 | +3.82% | 2,211,964 |
| May 28, 2019 | $29.92 | $29.92 | $28.48 | $29.03 | -2.55% | 1,578,291 |
| May 20, 2019 | $29.95 | $30.40 | $29.23 | $29.79 | -0.80% | 1,174,274 |
| May 13, 2019 | $30.49 | $31.05 | $29.71 | $30.03 | -3.50% | 2,470,419 |
| May 6, 2019 | $29.15 | $31.40 | $27.57 | $31.12 | +4.78% | 3,245,561 |
| Apr 29, 2019 | $29.35 | $29.81 | $28.71 | $29.70 | +1.40% | 1,677,277 |
| Apr 22, 2019 | $28.04 | $29.46 | $27.76 | $29.29 | +4.31% | 1,598,163 |
| Apr 15, 2019 | $28.40 | $29.08 | $27.52 | $28.08 | -0.99% | 1,774,776 |
| Apr 8, 2019 | $28.52 | $29.00 | $27.49 | $28.36 | -0.77% | 3,195,691 |
| Apr 1, 2019 | $30.11 | $30.15 | $28.07 | $28.58 | -4.45% | 3,883,911 |
| Mar 25, 2019 | $28.69 | $30.07 | $28.07 | $29.91 | +4.03% | 2,142,267 |
| Mar 18, 2019 | $28.35 | $29.19 | $27.93 | $28.75 | +1.52% | 2,738,011 |
| Mar 11, 2019 | $27.16 | $28.46 | $26.49 | $28.32 | +4.31% | 2,895,402 |
| Mar 4, 2019 | $29.39 | $29.39 | $26.92 | $27.15 | -7.27% | 2,131,030 |
| Feb 25, 2019 | $29.57 | $29.87 | $27.93 | $29.28 | -0.78% | 2,640,445 |
| Feb 19, 2019 | $28.52 | $29.80 | $28.38 | $29.51 | +3.47% | 1,607,001 |
| Feb 11, 2019 | $27.62 | $29.39 | $27.48 | $28.52 | +3.67% | 2,830,204 |
| Feb 4, 2019 | $27.64 | $29.15 | $26.66 | $27.51 | -0.43% | 3,891,589 |
| Jan 28, 2019 | $27.13 | $28.29 | $27.07 | $27.63 | +1.13% | 2,245,261 |
| Jan 22, 2019 | $27.60 | $28.27 | $26.99 | $27.32 | -1.97% | 2,587,838 |
| Jan 14, 2019 | $28.49 | $29.30 | $26.25 | $27.87 | -11.19% | 5,344,863 |
| Jan 7, 2019 | $31.38 | $32.18 | $30.38 | $31.38 | 0.00% | 1,825,262 |
| Dec 31, 2018 | $30.80 | $31.69 | $29.82 | $31.38 | +2.52% | 1,649,911 |
| Dec 24, 2018 | $29.75 | $31.21 | $28.73 | $30.61 | +2.37% | 1,433,964 |
| Dec 17, 2018 | $31.83 | $31.90 | $29.67 | $29.90 | -6.85% | 3,284,050 |
| Dec 10, 2018 | $36.08 | $36.26 | $31.96 | $32.10 | -10.78% | 2,300,129 |
| Dec 3, 2018 | $39.06 | $39.39 | $35.29 | $35.98 | -7.32% | 2,064,362 |
| Nov 26, 2018 | $38.35 | $39.43 | $37.41 | $38.82 | +1.81% | 1,851,950 |
| Nov 19, 2018 | $38.40 | $38.65 | $37.37 | $38.13 | -0.18% | 1,258,122 |
| Nov 12, 2018 | $39.87 | $40.04 | $37.52 | $38.20 | -4.04% | 2,646,433 |
| Nov 5, 2018 | $37.71 | $41.76 | $37.51 | $39.81 | +5.51% | 2,595,171 |
| Oct 29, 2018 | $36.59 | $38.34 | $34.29 | $37.73 | +4.83% | 3,840,128 |
| Oct 22, 2018 | $37.49 | $38.20 | $35.09 | $35.99 | -4.21% | 3,064,696 |
| Oct 15, 2018 | $37.37 | $39.69 | $37.31 | $37.57 | +0.40% | 2,616,096 |
| Oct 8, 2018 | $37.53 | $40.03 | $36.94 | $37.42 | -0.80% | 2,156,191 |
| Oct 1, 2018 | $37.97 | $39.27 | $37.39 | $37.72 | -0.45% | 2,015,822 |
| Sep 24, 2018 | $38.91 | $39.13 | $37.46 | $37.89 | -3.02% | 2,698,352 |
| Sep 17, 2018 | $38.75 | $39.22 | $37.10 | $39.07 | +1.06% | 2,888,244 |
| Sep 10, 2018 | $39.25 | $39.32 | $37.68 | $38.66 | -1.20% | 1,932,533 |
| Sep 4, 2018 | $38.49 | $39.23 | $36.90 | $39.13 | +1.64% | 2,613,147 |
| Aug 27, 2018 | $38.57 | $39.72 | $35.99 | $38.50 | +0.21% | 2,189,287 |
| Aug 20, 2018 | $38.72 | $39.79 | $38.14 | $38.42 | -0.60% | 1,966,988 |
| Aug 13, 2018 | $37.37 | $38.86 | $36.59 | $38.65 | +3.26% | 1,905,471 |
| Aug 6, 2018 | $36.44 | $37.99 | $36.02 | $37.43 | +2.72% | 2,449,107 |
| Jul 30, 2018 | $35.85 | $36.71 | $32.34 | $36.44 | +1.62% | 4,381,060 |
| Jul 23, 2018 | $36.81 | $37.01 | $35.24 | $35.86 | -2.61% | 2,690,311 |
| Jul 16, 2018 | $38.86 | $38.86 | $36.74 | $36.82 | -4.81% | 1,924,910 |
| Jul 9, 2018 | $38.03 | $39.10 | $37.82 | $38.68 | +2.41% | 1,719,893 |
| Jul 2, 2018 | $38.19 | $39.47 | $36.23 | $37.77 | -1.59% | 1,774,097 |
| Jun 25, 2018 | $38.03 | $39.35 | $37.01 | $38.38 | +0.66% | 3,222,570 |
| Jun 18, 2018 | $36.43 | $38.75 | $35.48 | $38.13 | +3.64% | 5,147,014 |
| Jun 11, 2018 | $35.78 | $36.81 | $34.46 | $36.79 | +3.20% | 3,766,511 |
| Jun 4, 2018 | $33.64 | $35.94 | $33.36 | $35.65 | +5.79% | 2,664,116 |
| May 29, 2018 | $34.23 | $35.22 | $33.01 | $33.70 | -2.71% | 3,799,827 |
| May 21, 2018 | $34.49 | $35.26 | $33.06 | $34.64 | +0.99% | 4,162,640 |
| May 14, 2018 | $35.93 | $38.21 | $33.99 | $34.30 | -4.24% | 6,667,930 |
| May 7, 2018 | $28.90 | $36.91 | $27.84 | $35.82 | +24.12% | 9,239,307 |
| Apr 30, 2018 | $30.83 | $30.88 | $27.87 | $28.86 | -6.36% | 4,949,844 |
| Apr 23, 2018 | $30.25 | $32.34 | $30.10 | $30.82 | +1.88% | 3,228,932 |
| Apr 16, 2018 | $31.72 | $32.49 | $30.04 | $30.25 | -3.57% | 2,928,726 |
| Apr 9, 2018 | $33.32 | $33.32 | $31.18 | $31.37 | -5.23% | 3,982,416 |
| Apr 2, 2018 | $33.57 | $34.38 | $32.69 | $33.10 | -1.84% | 3,560,684 |
| Mar 26, 2018 | $33.58 | $34.78 | $32.83 | $33.72 | +1.66% | 2,108,985 |
| Mar 19, 2018 | $36.76 | $36.76 | $33.15 | $33.17 | -10.08% | 4,773,310 |
| Mar 12, 2018 | $37.12 | $37.26 | $35.75 | $36.89 | +1.07% | 2,376,776 |
| Mar 5, 2018 | $35.41 | $37.33 | $34.95 | $36.50 | +3.05% | 3,272,820 |
| Feb 26, 2018 | $35.38 | $36.59 | $33.17 | $35.42 | +0.77% | 3,807,560 |
| Feb 20, 2018 | $35.20 | $35.59 | $34.33 | $35.15 | -0.17% | 3,129,137 |
| Feb 12, 2018 | $34.00 | $35.29 | $32.46 | $35.21 | +4.30% | 4,405,083 |
| Feb 5, 2018 | $35.50 | $39.42 | $33.06 | $33.76 | -5.78% | 8,707,033 |
| Jan 29, 2018 | $44.76 | $45.05 | $35.67 | $35.83 | -20.15% | 8,052,695 |
| Jan 22, 2018 | $45.42 | $46.44 | $44.47 | $44.87 | -1.56% | 2,407,096 |
| Jan 16, 2018 | $44.97 | $45.62 | $44.78 | $45.58 | +1.65% | 1,863,137 |
| Jan 8, 2018 | $44.16 | $45.09 | $43.08 | $44.84 | +1.45% | 2,423,340 |
| Jan 2, 2018 | $44.36 | $45.23 | $43.33 | $44.20 | -0.47% | 2,886,557 |
| Dec 26, 2017 | $44.39 | $45.10 | $44.25 | $44.41 | -0.31% | 1,228,846 |
| Dec 18, 2017 | $45.85 | $46.09 | $44.17 | $44.55 | -2.24% | 2,314,574 |
| Dec 11, 2017 | $46.74 | $47.29 | $45.40 | $45.57 | -2.52% | 3,029,673 |
| Dec 4, 2017 | $46.79 | $48.24 | $45.97 | $46.75 | +4.91% | 3,134,088 |
| Nov 27, 2017 | $43.30 | $46.04 | $42.48 | $44.56 | +2.96% | 2,407,566 |
| Nov 20, 2017 | $42.22 | $43.28 | $42.05 | $43.28 | +2.32% | 1,622,799 |
| Nov 13, 2017 | $40.36 | $42.49 | $40.11 | $42.30 | +4.11% | 3,569,400 |
| Nov 6, 2017 | $42.96 | $43.48 | $40.53 | $40.63 | -5.49% | 3,290,018 |
| Oct 30, 2017 | $46.94 | $47.50 | $42.30 | $42.99 | -8.28% | 4,115,400 |
| Oct 23, 2017 | $48.25 | $48.41 | $45.95 | $46.87 | -2.50% | 2,266,036 |
| Oct 16, 2017 | $48.25 | $48.37 | $46.61 | $48.07 | -0.27% | 1,802,715 |
| Oct 9, 2017 | $48.54 | $48.74 | $47.56 | $48.20 | -0.66% | 2,547,326 |
| Oct 2, 2017 | $50.36 | $51.80 | $48.46 | $48.52 | -3.13% | 2,543,915 |
| Sep 25, 2017 | $49.12 | $50.37 | $48.45 | $50.09 | +2.00% | 2,389,650 |
| Sep 18, 2017 | $51.55 | $51.62 | $48.81 | $49.11 | -4.70% | 1,859,959 |
| Sep 11, 2017 | $49.49 | $51.71 | $49.27 | $51.53 | +4.76% | 1,975,872 |
| Sep 5, 2017 | $50.82 | $50.85 | $48.23 | $49.19 | -3.42% | 2,785,091 |
| Aug 28, 2017 | $50.33 | $51.20 | $50.26 | $50.93 | +1.25% | 1,132,829 |
| Aug 21, 2017 | $50.56 | $51.31 | $50.26 | $50.30 | -0.53% | 1,664,464 |
| Aug 14, 2017 | $51.38 | $52.38 | $50.47 | $50.57 | -0.82% | 1,909,961 |
| Aug 7, 2017 | $52.87 | $53.23 | $50.97 | $50.99 | -3.81% | 2,373,127 |
| Jul 31, 2017 | $52.97 | $53.90 | $51.86 | $53.01 | +0.44% | 2,948,822 |
| Jul 24, 2017 | $51.83 | $52.85 | $51.57 | $52.78 | +1.70% | 2,095,250 |
| Jul 17, 2017 | $51.81 | $52.48 | $51.07 | $51.90 | +0.29% | 1,676,223 |
| Jul 10, 2017 | $51.18 | $51.86 | $50.41 | $51.75 | +1.00% | 1,859,919 |
| Jul 3, 2017 | $52.91 | $52.91 | $50.09 | $51.24 | -2.97% | 1,479,057 |
| Jun 26, 2017 | $52.76 | $53.52 | $52.10 | $52.81 | +0.34% | 1,844,944 |
| Jun 19, 2017 | $52.77 | $53.14 | $52.07 | $52.63 | 0.00% | 2,155,699 |
| Jun 12, 2017 | $51.63 | $52.67 | $51.05 | $52.63 | +2.11% | 1,683,483 |
| Jun 5, 2017 | $51.61 | $51.61 | $50.33 | $51.54 | -0.43% | 1,802,875 |
| May 30, 2017 | $49.59 | $53.13 | $49.59 | $51.76 | +3.91% | 3,174,332 |
| May 22, 2017 | $51.66 | $52.43 | $49.16 | $49.81 | +0.85% | 2,222,990 |
| May 15, 2017 | $52.32 | $52.32 | $48.96 | $49.39 | -5.42% | 3,263,303 |
| May 8, 2017 | $56.31 | $57.42 | $52.16 | $52.22 | -7.31% | 3,232,863 |
| May 1, 2017 | $57.42 | $57.61 | $55.63 | $56.34 | -1.86% | 1,554,425 |
| Apr 24, 2017 | $56.29 | $58.22 | $55.89 | $57.41 | +2.77% | 1,907,639 |
| Apr 17, 2017 | $56.25 | $56.63 | $55.57 | $55.86 | -0.68% | 1,663,039 |
| Apr 10, 2017 | $56.22 | $59.63 | $55.86 | $56.24 | +0.07% | 1,381,135 |
| Apr 3, 2017 | $55.57 | $56.75 | $55.24 | $56.20 | +1.15% | 1,870,619 |
| Mar 27, 2017 | $55.46 | $56.63 | $55.28 | $55.56 | -0.68% | 2,024,800 |
| Mar 20, 2017 | $57.21 | $57.58 | $55.34 | $55.94 | -2.22% | 1,692,450 |
| Mar 13, 2017 | $57.75 | $57.82 | $55.91 | $57.21 | -0.66% | 1,804,419 |
| Mar 6, 2017 | $56.73 | $57.69 | $56.00 | $57.59 | +0.73% | 1,646,592 |
| Feb 27, 2017 | $57.31 | $58.08 | $56.36 | $57.17 | -0.19% | 1,863,121 |
| Feb 21, 2017 | $56.15 | $57.66 | $55.94 | $57.28 | +2.01% | 1,007,301 |
| Feb 13, 2017 | $56.38 | $57.25 | $55.92 | $56.15 | -0.12% | 1,168,810 |
| Feb 6, 2017 | $55.92 | $56.46 | $54.98 | $56.22 | +0.25% | 1,115,820 |
| Jan 30, 2017 | $52.34 | $57.13 | $51.50 | $56.08 | +7.58% | 2,074,009 |
| Jan 23, 2017 | $51.89 | $52.97 | $51.46 | $52.13 | +0.79% | 1,009,067 |
| Jan 17, 2017 | $51.54 | $52.15 | $51.02 | $51.72 | -0.35% | 1,083,543 |
| Jan 9, 2017 | $52.56 | $52.84 | $51.38 | $51.90 | -1.63% | 2,080,650 |
| Jan 3, 2017 | $52.55 | $53.80 | $51.64 | $52.76 | +1.27% | 1,432,991 |
| Dec 27, 2016 | $51.69 | $52.89 | $51.60 | $52.10 | +1.24% | 1,398,018 |
| Dec 19, 2016 | $49.70 | $51.50 | $48.59 | $51.46 | +3.11% | 1,794,250 |
| Dec 12, 2016 | $46.93 | $50.84 | $46.50 | $49.91 | +5.99% | 3,604,042 |
| Dec 5, 2016 | $46.76 | $47.52 | $46.03 | $47.09 | +1.57% | 2,080,102 |
| Nov 28, 2016 | $49.10 | $49.25 | $46.09 | $46.36 | -5.48% | 2,242,602 |
| Nov 21, 2016 | $49.31 | $49.47 | $48.31 | $49.05 | -0.14% | 1,297,243 |
| Nov 14, 2016 | $50.07 | $51.04 | $48.98 | $49.12 | – | 1,605,405 |
Seasonality
PBH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.2% | 1.7% | -1.2% | -1.1% | -0.7% | 3.1% | 1.8% | -2.5% | -2.3% | 0.8% | 3.8% | -0.5% |
| Months up | 6 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 1 of 10 | 6 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 4.5% | 7.5% | -14.5% | -5.0% | -15.6% | -0.5% | 6.2% | 3.1% | -11.4% | 7.0% | ||
| 2025 | -1.7% | 10.4% | 1.4% | -5.5% | 5.5% | -6.8% | -7.4% | -8.0% | -8.3% | -2.9% | -1.7% | 3.6% |
| 2024 | 0.5% | 13.1% | 4.3% | -1.1% | -10.4% | 7.1% | 2.8% | 5.4% | -3.4% | 2.3% | 14.9% | -7.9% |
| 2023 | 5.0% | -8.4% | 4.0% | -1.8% | -7.0% | 3.8% | 9.7% | -10.6% | -2.0% | 3.8% | -3.4% | 6.7% |
| 2022 | -6.9% | 5.5% | -11.1% | 3.2% | 2.1% | 5.3% | 2.6% | -16.1% | -1.5% | 9.3% | 12.8% | 1.9% |
| 2021 | 14.7% | 4.3% | 5.7% | -1.2% | 14.5% | 4.5% | 0.9% | 9.2% | -2.2% | 6.9% | -6.7% | 8.4% |
| 2020 | 0.1% | -7.9% | -1.8% | 10.9% | 3.7% | -11.0% | -1.0% | -2.0% | -0.0% | -9.3% | 7.7% | -2.0% |
| 2019 | -9.6% | 4.8% | 2.2% | -1.6% | -1.3% | 9.1% | 9.2% | -7.9% | 8.8% | 2.2% | 6.5% | 7.2% |
| 2018 | -5.8% | -19.2% | -0.2% | -12.7% | 13.6% | 14.8% | -6.9% | 7.8% | -1.6% | -4.6% | 7.4% | -20.5% |
| 2017 | 1.3% | 7.3% | -1.9% | 3.3% | -12.2% | 4.8% | 1.6% | -5.4% | -1.2% | -6.4% | -3.6% | -1.7% |