Pitney Bowes Inc (PBI.PB) stock
PBI.PBNYSEOffice Machines, NECFiscal year ends December 31Also trades as PBI
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 13/3033% below fair value
$20.36−0.28 (-1.36%)
Close on Oct 30, 2026Market cap $2.79BP/E 15.8Yield 1.47%
Price history
Pitney Bowes share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.36
-1.36% on the day
52-week range
$18.71 – $22.08
-7.8% from the high
Change over 52 weeks
+7.2%
From $19.00 on Oct 30, 2025
Average volume
33,618
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $20.49 | $20.87 | $20.28 | $20.36 | -0.63% | 151,550 |
| Oct 19, 2026 | $20.50 | $20.87 | $20.28 | $20.49 | +0.49% | 63,931 |
| Oct 12, 2026 | $21.10 | $21.10 | $20.20 | $20.39 | -3.36% | 153,836 |
| Oct 5, 2026 | $20.80 | $21.17 | $20.64 | $21.10 | +2.08% | 80,565 |
| Sep 28, 2026 | $20.87 | $21.28 | $20.21 | $20.67 | -0.53% | 493,868 |
| Sep 21, 2026 | $21.03 | $21.31 | $20.65 | $20.78 | -0.62% | 224,046 |
| Sep 14, 2026 | $21.65 | $21.84 | $20.84 | $20.91 | -3.64% | 257,803 |
| Sep 8, 2026 | $21.83 | $21.84 | $21.13 | $21.70 | -0.37% | 128,291 |
| Aug 31, 2026 | $21.75 | $21.86 | $21.66 | $21.78 | -0.32% | 112,652 |
| Aug 24, 2026 | $21.71 | $21.86 | $21.46 | $21.85 | +0.74% | 119,106 |
| Aug 17, 2026 | $20.50 | $21.89 | $20.42 | $21.69 | +5.44% | 250,299 |
| Aug 10, 2026 | $20.55 | $20.63 | $20.33 | $20.57 | +0.24% | 58,131 |
| Aug 3, 2026 | $20.26 | $20.54 | $20.20 | $20.52 | +1.18% | 121,391 |
| Jul 27, 2026 | $20.60 | $20.69 | $20.25 | $20.28 | -1.36% | 75,662 |
| Jul 20, 2026 | $20.56 | $20.62 | $20.25 | $20.56 | +0.29% | 80,947 |
| Jul 13, 2026 | $20.45 | $20.73 | $20.30 | $20.50 | +0.10% | 75,203 |
| Jul 6, 2026 | $19.90 | $20.49 | $19.82 | $20.48 | +2.40% | 129,539 |
| Jun 29, 2026 | $19.82 | $20.12 | $19.61 | $20.00 | +1.01% | 372,378 |
| Jun 22, 2026 | $20.66 | $20.66 | $19.74 | $19.80 | -4.76% | 153,780 |
| Jun 15, 2026 | $20.70 | $20.84 | $20.61 | $20.79 | +0.46% | 40,269 |
| Jun 8, 2026 | $20.87 | $21.00 | $20.46 | $20.70 | +0.12% | 75,387 |
| Jun 1, 2026 | $20.86 | $21.01 | $20.23 | $20.67 | -0.39% | 94,584 |
| May 26, 2026 | $21.42 | $21.42 | $20.75 | $20.75 | -2.58% | 69,419 |
| May 18, 2026 | $21.54 | $21.81 | $21.07 | $21.30 | -1.43% | 86,780 |
| May 11, 2026 | $21.20 | $22.08 | $21.20 | $21.61 | +1.50% | 70,121 |
| May 4, 2026 | $21.25 | $21.32 | $20.58 | $21.29 | +0.57% | 92,332 |
| Apr 27, 2026 | $21.04 | $21.44 | $20.62 | $21.17 | +0.57% | 69,061 |
| Apr 20, 2026 | $20.26 | $21.19 | $20.18 | $21.05 | +4.31% | 160,015 |
| Apr 13, 2026 | $19.58 | $20.24 | $19.42 | $20.18 | +3.06% | 101,438 |
| Apr 6, 2026 | $19.32 | $19.60 | $19.06 | $19.58 | +0.98% | 94,167 |
| Mar 30, 2026 | $19.64 | $19.75 | $19.11 | $19.39 | -1.92% | 236,385 |
| Mar 23, 2026 | $19.79 | $20.09 | $19.58 | $19.77 | +0.15% | 53,823 |
| Mar 16, 2026 | $19.71 | $19.84 | $19.51 | $19.74 | +0.20% | 74,041 |
| Mar 9, 2026 | $19.99 | $19.99 | $19.67 | $19.70 | -1.20% | 80,193 |
| Mar 2, 2026 | $19.60 | $20.20 | $19.45 | $19.94 | +1.27% | 152,680 |
| Feb 23, 2026 | $20.60 | $20.67 | $19.69 | $19.69 | -4.42% | 207,604 |
| Feb 17, 2026 | $20.50 | $21.06 | $20.50 | $20.60 | +0.10% | 123,230 |
| Feb 9, 2026 | $20.40 | $20.71 | $20.35 | $20.58 | +1.08% | 86,356 |
| Feb 2, 2026 | $20.54 | $20.54 | $20.22 | $20.36 | -0.49% | 62,271 |
| Jan 26, 2026 | $20.53 | $20.77 | $20.26 | $20.46 | -0.58% | 113,055 |
| Jan 20, 2026 | $20.50 | $20.69 | $20.37 | $20.58 | -0.29% | 95,924 |
| Jan 12, 2026 | $20.75 | $21.06 | $20.51 | $20.64 | -0.24% | 169,448 |
| Jan 5, 2026 | $20.74 | $20.88 | $20.46 | $20.69 | +0.10% | 407,431 |
| Dec 29, 2025 | $21.46 | $21.99 | $20.28 | $20.67 | -1.43% | 790,521 |
| Dec 22, 2025 | $20.94 | $21.08 | $20.28 | $20.97 | -0.43% | 179,540 |
| Dec 15, 2025 | $20.95 | $21.15 | $20.81 | $21.06 | +1.01% | 87,510 |
| Dec 8, 2025 | $20.71 | $21.08 | $20.53 | $20.85 | +1.26% | 154,627 |
| Dec 1, 2025 | $19.96 | $20.70 | $19.96 | $20.59 | +3.16% | 144,482 |
| Nov 24, 2025 | $19.80 | $20.20 | $19.72 | $19.96 | +0.66% | 217,405 |
| Nov 17, 2025 | $19.76 | $20.36 | $19.30 | $19.83 | +0.51% | 235,290 |
| Nov 10, 2025 | $19.33 | $19.87 | $19.33 | $19.73 | +1.60% | 89,461 |
| Nov 3, 2025 | $19.00 | $19.44 | $18.71 | $19.42 | +2.59% | 111,245 |
| Oct 27, 2025 | $19.40 | $19.45 | $18.85 | $18.93 | -1.92% | 154,110 |
| Oct 20, 2025 | $18.70 | $19.40 | $18.55 | $19.30 | +3.21% | 561,635 |
| Oct 13, 2025 | $19.56 | $19.74 | $18.50 | $18.70 | -4.25% | 361,638 |
| Oct 6, 2025 | $19.81 | $20.00 | $19.42 | $19.53 | -1.16% | 77,808 |
| Sep 29, 2025 | $19.37 | $19.89 | $19.23 | $19.76 | +2.01% | 132,924 |
| Sep 22, 2025 | $20.19 | $20.19 | $19.30 | $19.37 | -4.16% | 128,465 |
| Sep 15, 2025 | $20.22 | $20.55 | $19.99 | $20.21 | +0.65% | 114,570 |
| Sep 8, 2025 | $20.18 | $20.37 | $19.91 | $20.08 | +0.15% | 214,789 |
| Sep 2, 2025 | $19.41 | $20.23 | $19.34 | $20.05 | +2.93% | 181,857 |
| Aug 25, 2025 | $20.39 | $20.39 | $19.35 | $19.48 | -4.46% | 223,996 |
| Aug 18, 2025 | $20.97 | $20.97 | $20.20 | $20.39 | -2.28% | 143,691 |
| Aug 11, 2025 | $20.89 | $21.18 | $20.68 | $20.87 | +0.99% | 176,181 |
| Aug 4, 2025 | $21.00 | $21.22 | $20.50 | $20.66 | -1.71% | 196,000 |
| Jul 28, 2025 | $20.75 | $21.30 | $20.75 | $21.02 | +1.45% | 127,702 |
| Jul 21, 2025 | $20.78 | $20.93 | $20.44 | $20.72 | -0.29% | 99,254 |
| Jul 14, 2025 | $20.10 | $20.86 | $20.00 | $20.78 | +3.33% | 164,948 |
| Jul 7, 2025 | $19.59 | $20.39 | $19.30 | $20.11 | +3.02% | 179,438 |
| Jun 30, 2025 | $18.97 | $19.78 | $18.64 | $19.52 | +3.50% | 220,496 |
| Jun 23, 2025 | $18.89 | $19.19 | $18.81 | $18.86 | -0.05% | 157,322 |
| Jun 16, 2025 | $19.03 | $19.09 | $18.75 | $18.87 | -0.84% | 89,994 |
| Jun 9, 2025 | $19.13 | $19.46 | $18.81 | $19.03 | +0.20% | 120,183 |
| Jun 2, 2025 | $19.30 | $19.37 | $18.51 | $18.99 | -1.40% | 114,411 |
| May 27, 2025 | $19.64 | $19.82 | $19.26 | $19.26 | -1.68% | 177,371 |
| May 19, 2025 | $20.10 | $20.31 | $19.50 | $19.59 | -3.35% | 84,754 |
| May 12, 2025 | $19.88 | $20.27 | $19.71 | $20.27 | +1.96% | 76,847 |
| May 5, 2025 | $19.32 | $20.10 | $19.27 | $19.88 | +3.11% | 101,708 |
| Apr 28, 2025 | $19.98 | $19.98 | $19.15 | $19.28 | -3.50% | 94,701 |
| Apr 21, 2025 | $19.25 | $19.99 | $18.76 | $19.98 | +3.47% | 82,590 |
| Apr 14, 2025 | $18.18 | $19.38 | $18.05 | $19.31 | +6.51% | 96,611 |
| Apr 7, 2025 | $17.31 | $19.00 | $17.31 | $18.13 | +0.61% | 187,259 |
| Mar 31, 2025 | $20.22 | $20.22 | $17.47 | $18.02 | -11.06% | 384,784 |
| Mar 24, 2025 | $20.98 | $21.08 | $20.16 | $20.26 | -3.06% | 61,730 |
| Mar 17, 2025 | $20.90 | $21.14 | $20.78 | $20.90 | -0.10% | 60,750 |
| Mar 10, 2025 | $20.87 | $21.28 | $20.50 | $20.92 | +0.24% | 98,039 |
| Mar 3, 2025 | $20.51 | $21.39 | $20.36 | $20.87 | +1.80% | 201,493 |
| Feb 24, 2025 | $20.49 | $20.80 | $20.25 | $20.50 | +0.69% | 97,191 |
| Feb 18, 2025 | $20.97 | $20.98 | $20.25 | $20.36 | -3.33% | 80,203 |
| Feb 10, 2025 | $20.21 | $21.09 | $19.85 | $21.06 | +4.31% | 145,077 |
| Feb 3, 2025 | $20.10 | $20.72 | $20.05 | $20.19 | +0.55% | 100,572 |
| Jan 27, 2025 | $19.90 | $20.49 | $19.86 | $20.08 | +0.15% | 125,712 |
| Jan 21, 2025 | $19.26 | $20.36 | $19.19 | $20.05 | +4.81% | 119,587 |
| Jan 13, 2025 | $18.68 | $19.63 | $18.60 | $19.13 | +2.03% | 148,612 |
| Jan 6, 2025 | $19.56 | $19.68 | $18.72 | $18.75 | -4.04% | 87,150 |
| Dec 30, 2024 | $18.70 | $19.59 | $18.53 | $19.54 | +3.73% | 225,698 |
| Dec 23, 2024 | $19.15 | $19.41 | $18.60 | $18.84 | -2.80% | 110,731 |
| Dec 16, 2024 | $19.50 | $19.66 | $18.44 | $19.38 | -0.87% | 151,338 |
| Dec 9, 2024 | $20.22 | $20.26 | $18.75 | $19.55 | -2.88% | 140,536 |
| Dec 2, 2024 | $20.11 | $20.43 | $19.80 | $20.13 | +0.60% | 113,425 |
| Nov 25, 2024 | $21.02 | $21.05 | $19.78 | $20.01 | -4.21% | 222,374 |
| Nov 18, 2024 | $21.55 | $21.62 | $20.65 | $20.89 | -4.09% | 99,868 |
| Nov 11, 2024 | $21.75 | $22.00 | $21.25 | $21.78 | -0.46% | 119,394 |
| Nov 4, 2024 | $20.77 | $21.94 | $20.77 | $21.88 | +5.19% | 67,864 |
| Oct 28, 2024 | $21.58 | $21.64 | $20.50 | $20.80 | -3.08% | 110,856 |
| Oct 21, 2024 | $21.11 | $21.76 | $21.09 | $21.46 | +0.70% | 75,728 |
| Oct 14, 2024 | $21.49 | $22.23 | $21.28 | $21.31 | -1.57% | 120,244 |
| Oct 7, 2024 | $20.51 | $21.65 | $20.16 | $21.65 | +5.56% | 154,526 |
| Sep 30, 2024 | $20.28 | $20.83 | $19.83 | $20.51 | +0.64% | 140,039 |
| Sep 23, 2024 | $20.73 | $21.17 | $20.28 | $20.38 | -2.35% | 120,401 |
| Sep 16, 2024 | $19.97 | $20.97 | $19.90 | $20.87 | +4.98% | 147,775 |
| Sep 9, 2024 | $19.36 | $19.96 | $19.26 | $19.88 | +4.36% | 105,638 |
| Sep 3, 2024 | $19.05 | $19.31 | $18.68 | $19.05 | +0.37% | 65,049 |
| Aug 26, 2024 | $19.35 | $19.72 | $18.91 | $18.98 | -1.91% | 134,260 |
| Aug 19, 2024 | $18.89 | $19.42 | $18.70 | $19.35 | +2.54% | 188,568 |
| Aug 12, 2024 | $19.20 | $19.28 | $18.60 | $18.87 | -1.20% | 163,960 |
| Aug 5, 2024 | $18.27 | $19.65 | $18.01 | $19.10 | +1.70% | 143,944 |
| Jul 29, 2024 | $18.78 | $19.00 | $18.30 | $18.78 | +0.37% | 156,309 |
| Jul 22, 2024 | $19.00 | $19.23 | $18.31 | $18.71 | -1.53% | 157,254 |
| Jul 15, 2024 | $19.15 | $19.53 | $18.67 | $19.00 | -0.73% | 66,238 |
| Jul 8, 2024 | $19.38 | $19.38 | $17.96 | $19.14 | -1.24% | 115,859 |
| Jul 1, 2024 | $19.20 | $19.43 | $18.79 | $19.38 | +1.31% | 102,621 |
| Jun 24, 2024 | $18.21 | $19.20 | $18.21 | $19.13 | +4.48% | 103,956 |
| Jun 17, 2024 | $18.00 | $18.53 | $17.89 | $18.31 | +1.67% | 64,315 |
| Jun 10, 2024 | $18.45 | $18.63 | $17.94 | $18.01 | -3.12% | 89,009 |
| Jun 3, 2024 | $18.25 | $18.65 | $18.12 | $18.59 | +1.31% | 128,015 |
| May 28, 2024 | $17.80 | $18.59 | $17.40 | $18.35 | +2.80% | 203,780 |
| May 20, 2024 | $18.40 | $18.53 | $17.60 | $17.85 | -2.83% | 136,708 |
| May 13, 2024 | $18.08 | $18.58 | $17.75 | $18.37 | +2.06% | 130,646 |
| May 6, 2024 | $18.31 | $18.79 | $17.51 | $18.00 | -0.61% | 161,895 |
| Apr 29, 2024 | $16.53 | $18.48 | $16.15 | $18.11 | +10.43% | 136,747 |
| Apr 22, 2024 | $16.87 | $17.24 | $16.29 | $16.40 | -2.90% | 143,827 |
| Apr 15, 2024 | $17.42 | $17.42 | $16.20 | $16.89 | -3.04% | 116,303 |
| Apr 8, 2024 | $17.92 | $18.26 | $17.11 | $17.42 | -3.01% | 87,379 |
| Apr 1, 2024 | $18.88 | $19.20 | $17.69 | $17.96 | -3.70% | 113,739 |
| Mar 25, 2024 | $19.87 | $20.05 | $18.56 | $18.65 | -6.75% | 140,927 |
| Mar 18, 2024 | $19.66 | $20.10 | $19.65 | $20.00 | +1.01% | 102,990 |
| Mar 11, 2024 | $19.18 | $19.94 | $18.90 | $19.80 | +3.23% | 83,088 |
| Mar 4, 2024 | $19.40 | $19.40 | $18.50 | $19.18 | -1.64% | 103,041 |
| Feb 26, 2024 | $19.21 | $19.83 | $18.68 | $19.50 | +1.14% | 106,625 |
| Feb 20, 2024 | $19.60 | $19.65 | $18.80 | $19.28 | -3.29% | 98,580 |
| Feb 12, 2024 | $19.70 | $20.00 | $19.46 | $19.94 | +1.19% | 88,855 |
| Feb 5, 2024 | $19.33 | $19.93 | $18.80 | $19.70 | +0.41% | 168,273 |
| Jan 29, 2024 | $16.88 | $20.19 | $16.58 | $19.62 | +16.23% | 685,060 |
| Jan 22, 2024 | $16.11 | $17.20 | $16.11 | $16.88 | +3.62% | 123,784 |
| Jan 16, 2024 | $16.21 | $16.45 | $16.00 | $16.29 | -0.37% | 100,313 |
| Jan 8, 2024 | $16.50 | $16.74 | $15.50 | $16.35 | -0.55% | 167,800 |
| Jan 2, 2024 | $16.52 | $16.87 | $16.40 | $16.44 | -1.56% | 102,834 |
| Dec 26, 2023 | $17.09 | $17.25 | $16.50 | $16.70 | -2.96% | 123,867 |
| Dec 18, 2023 | $16.84 | $17.34 | $16.70 | $17.21 | +2.99% | 119,624 |
| Dec 11, 2023 | $17.21 | $17.30 | $16.05 | $16.71 | -3.80% | 121,287 |
| Dec 4, 2023 | $17.06 | $17.99 | $16.50 | $17.37 | +1.22% | 145,074 |
| Nov 27, 2023 | $15.90 | $17.29 | $15.90 | $17.16 | +7.25% | 139,904 |
| Nov 20, 2023 | $16.01 | $16.30 | $15.75 | $16.00 | -0.50% | 90,123 |
| Nov 13, 2023 | $15.82 | $16.66 | $15.65 | $16.08 | +1.13% | 87,908 |
| Nov 6, 2023 | $15.74 | $15.99 | $15.15 | $15.90 | +0.70% | 118,046 |
| Oct 30, 2023 | $16.09 | $16.47 | $14.77 | $15.79 | -1.86% | 165,711 |
| Oct 23, 2023 | $15.96 | $16.70 | $15.90 | $16.09 | +0.25% | 69,271 |
| Oct 16, 2023 | $16.02 | $16.25 | $15.00 | $16.05 | +0.19% | 114,386 |
| Oct 9, 2023 | $15.07 | $16.73 | $15.00 | $16.02 | +6.30% | 89,721 |
| Oct 2, 2023 | $17.12 | $17.12 | $14.77 | $15.07 | -11.72% | 166,173 |
| Sep 25, 2023 | $17.22 | $17.50 | $16.58 | $17.07 | -0.87% | 139,952 |
| Sep 18, 2023 | $17.25 | $18.00 | $17.05 | $17.22 | -1.26% | 90,030 |
| Sep 11, 2023 | $17.31 | $17.55 | $16.60 | $17.44 | +0.23% | 111,632 |
| Sep 5, 2023 | $18.23 | $18.23 | $17.14 | $17.40 | -4.55% | 96,691 |
| Aug 28, 2023 | $17.59 | $18.58 | $17.41 | $18.23 | +3.52% | 156,762 |
| Aug 21, 2023 | $17.81 | $17.97 | $17.33 | $17.61 | -2.11% | 70,780 |
| Aug 14, 2023 | $17.97 | $18.00 | $17.36 | $17.99 | -0.50% | 96,842 |
| Aug 7, 2023 | $17.95 | $18.30 | $17.82 | $18.08 | +0.72% | 87,045 |
| Jul 31, 2023 | $17.63 | $18.22 | $17.58 | $17.95 | +3.76% | 78,183 |
| Jul 24, 2023 | $18.12 | $18.78 | $17.27 | $17.30 | -5.31% | 106,526 |
| Jul 17, 2023 | $18.38 | $18.67 | $17.90 | $18.27 | +0.77% | 77,071 |
| Jul 10, 2023 | $17.89 | $18.98 | $17.54 | $18.13 | +3.30% | 90,276 |
| Jul 3, 2023 | $17.36 | $17.86 | $17.25 | $17.55 | -0.17% | 85,009 |
| Jun 26, 2023 | $16.00 | $17.91 | $15.63 | $17.58 | +9.81% | 237,284 |
| Jun 20, 2023 | $15.75 | $17.25 | $15.29 | $16.01 | +1.59% | 107,050 |
| Jun 12, 2023 | $16.03 | $16.87 | $15.50 | $15.76 | -1.19% | 125,352 |
| Jun 5, 2023 | $15.85 | $16.83 | $15.85 | $15.95 | -0.68% | 149,376 |
| May 30, 2023 | $14.80 | $16.78 | $14.32 | $16.06 | +9.40% | 212,524 |
| May 22, 2023 | $14.57 | $15.16 | $14.18 | $14.68 | -1.67% | 162,399 |
| May 15, 2023 | $13.88 | $14.96 | $13.20 | $14.93 | +10.84% | 207,076 |
| May 8, 2023 | $13.96 | $14.42 | $12.86 | $13.47 | -4.74% | 166,054 |
| May 1, 2023 | $14.89 | $16.33 | $13.79 | $14.14 | -5.61% | 154,944 |
| Apr 24, 2023 | $14.36 | $15.38 | $13.36 | $14.98 | +4.32% | 227,015 |
| Apr 17, 2023 | $14.32 | $14.92 | $14.21 | $14.36 | -0.42% | 109,867 |
| Apr 10, 2023 | $15.00 | $15.69 | $13.76 | $14.42 | -5.44% | 269,678 |
| Apr 3, 2023 | $15.84 | $17.32 | $14.58 | $15.25 | -3.42% | 254,309 |
| Mar 27, 2023 | $15.25 | $15.85 | $14.83 | $15.79 | +5.41% | 171,891 |
| Mar 20, 2023 | $16.40 | $16.60 | $14.80 | $14.98 | -10.78% | 213,976 |
| Mar 13, 2023 | $18.35 | $19.28 | $16.70 | $16.79 | -7.65% | 134,065 |
| Mar 6, 2023 | $17.95 | $18.42 | $17.61 | $18.18 | +0.55% | 142,559 |
| Feb 27, 2023 | $19.42 | $19.42 | $17.36 | $18.08 | -6.42% | 156,367 |
| Feb 21, 2023 | $19.95 | $19.95 | $18.86 | $19.32 | -3.83% | 62,980 |
| Feb 13, 2023 | $19.88 | $20.80 | $19.67 | $20.09 | +0.20% | 147,010 |
| Feb 6, 2023 | $19.89 | $20.18 | $19.65 | $20.05 | -0.20% | 91,533 |
| Jan 30, 2023 | $19.50 | $20.39 | $19.21 | $20.09 | +3.50% | 107,225 |
| Jan 23, 2023 | $19.25 | $19.61 | $18.87 | $19.41 | +0.67% | 82,178 |
| Jan 17, 2023 | $19.22 | $19.65 | $18.90 | $19.28 | -0.46% | 98,486 |
| Jan 9, 2023 | $18.81 | $20.05 | $18.37 | $19.37 | +2.92% | 127,805 |
| Jan 3, 2023 | $16.85 | $18.85 | $16.20 | $18.82 | +14.41% | 100,448 |
| Dec 27, 2022 | $15.80 | $16.59 | $15.30 | $16.45 | +3.79% | 206,260 |
| Dec 19, 2022 | $15.37 | $16.33 | $15.12 | $15.85 | +3.93% | 185,589 |
| Dec 12, 2022 | $17.49 | $17.78 | $14.90 | $15.25 | -13.94% | 282,530 |
| Dec 5, 2022 | $18.20 | $18.33 | $17.27 | $17.72 | -2.53% | 105,981 |
| Nov 28, 2022 | $18.00 | $18.35 | $17.09 | $18.18 | +1.00% | 126,318 |
| Nov 21, 2022 | $18.69 | $18.69 | $17.51 | $18.00 | -6.25% | 71,625 |
| Nov 14, 2022 | $18.72 | $19.65 | $18.50 | $19.20 | +1.16% | 76,230 |
| Nov 7, 2022 | $16.70 | $19.19 | $16.27 | $18.98 | +14.34% | 136,786 |
| Oct 31, 2022 | $16.85 | $17.37 | $16.22 | $16.60 | -0.06% | 161,021 |
| Oct 24, 2022 | $16.10 | $17.11 | $16.10 | $16.61 | +3.10% | 85,386 |
| Oct 17, 2022 | $17.36 | $17.82 | $16.00 | $16.11 | -7.20% | 71,006 |
| Oct 10, 2022 | $18.51 | $18.51 | $16.90 | $17.36 | -5.40% | 102,347 |
| Oct 3, 2022 | $18.42 | $19.31 | $18.07 | $18.35 | -0.97% | 84,448 |
| Sep 26, 2022 | $18.27 | $18.89 | $17.75 | $18.53 | +0.16% | 259,398 |
| Sep 19, 2022 | $18.39 | $18.90 | $18.05 | $18.50 | +0.60% | 189,948 |
| Sep 12, 2022 | $19.72 | $19.95 | $18.05 | $18.39 | -7.12% | 152,308 |
| Sep 6, 2022 | $20.42 | $20.42 | $19.58 | $19.80 | -2.08% | 80,077 |
| Aug 29, 2022 | $20.59 | $20.59 | $19.79 | $20.22 | -1.80% | 103,330 |
| Aug 22, 2022 | $22.34 | $22.48 | $19.84 | $20.59 | -9.49% | 212,091 |
| Aug 15, 2022 | $23.27 | $23.53 | $22.66 | $22.75 | -2.82% | 206,341 |
| Aug 8, 2022 | $23.18 | $23.46 | $22.79 | $23.41 | +0.69% | 140,288 |
| Aug 1, 2022 | $21.90 | $23.53 | $21.77 | $23.25 | +5.68% | 257,127 |
| Jul 25, 2022 | $21.42 | $22.40 | $21.40 | $22.00 | +0.18% | 160,169 |
| Jul 18, 2022 | $21.95 | $22.01 | $21.40 | $21.96 | +0.27% | 149,844 |
| Jul 11, 2022 | $21.81 | $22.15 | $20.99 | $21.90 | -0.45% | 252,942 |
| Jul 5, 2022 | $21.30 | $22.20 | $20.55 | $22.00 | +3.29% | 194,478 |
| Jun 27, 2022 | $20.10 | $21.68 | $20.00 | $21.30 | +5.26% | 184,268 |
| Jun 21, 2022 | $19.99 | $20.46 | $19.79 | $20.24 | +2.30% | 76,911 |
| Jun 13, 2022 | $20.94 | $20.94 | $19.30 | $19.78 | -6.70% | 184,152 |
| Jun 6, 2022 | $20.96 | $21.98 | $20.08 | $21.20 | +1.19% | 114,447 |
| May 31, 2022 | $22.25 | $22.25 | $20.86 | $20.95 | -4.56% | 52,674 |
| May 23, 2022 | $20.79 | $22.49 | $20.55 | $21.95 | +6.09% | 91,284 |
| May 16, 2022 | $20.67 | $21.81 | $20.47 | $20.69 | -0.48% | 69,695 |
| May 9, 2022 | $21.25 | $21.44 | $20.35 | $20.79 | -4.06% | 110,472 |
| May 2, 2022 | $22.29 | $22.41 | $21.26 | $21.67 | -2.87% | 79,955 |
| Apr 25, 2022 | $22.04 | $23.07 | $21.34 | $22.31 | +1.41% | 140,321 |
| Apr 18, 2022 | $21.35 | $22.39 | $21.24 | $22.00 | +3.09% | 135,649 |
| Apr 11, 2022 | $21.60 | $21.92 | $21.06 | $21.34 | -3.00% | 72,781 |
| Apr 4, 2022 | $22.50 | $22.67 | $21.75 | $22.00 | -2.27% | 80,239 |
| Mar 28, 2022 | $21.82 | $22.78 | $21.33 | $22.51 | +4.75% | 81,121 |
| Mar 21, 2022 | $20.72 | $21.95 | $20.01 | $21.49 | +3.72% | 126,592 |
| Mar 14, 2022 | $20.33 | $20.96 | $19.21 | $20.72 | +1.57% | 218,847 |
| Mar 7, 2022 | $20.89 | $20.90 | $19.96 | $20.40 | -1.21% | 147,958 |
| Feb 28, 2022 | $21.48 | $21.84 | $20.44 | $20.65 | -4.49% | 298,022 |
| Feb 22, 2022 | $22.45 | $22.60 | $20.86 | $21.62 | -4.51% | 171,350 |
| Feb 14, 2022 | $23.30 | $23.70 | $22.55 | $22.64 | -3.66% | 199,048 |
| Feb 7, 2022 | $23.57 | $23.93 | $22.85 | $23.50 | -1.80% | 302,776 |
| Jan 31, 2022 | $24.70 | $24.95 | $23.12 | $23.93 | -3.04% | 387,077 |
| Jan 24, 2022 | $24.90 | $25.14 | $24.46 | $24.68 | -1.44% | 204,912 |
| Jan 18, 2022 | $25.17 | $25.21 | $24.95 | $25.04 | -0.91% | 135,755 |
| Jan 10, 2022 | $25.02 | $25.32 | $25.02 | $25.27 | +0.32% | 82,913 |
| Jan 3, 2022 | $25.06 | $25.19 | $24.93 | $25.19 | +0.08% | 110,504 |
| Dec 27, 2021 | $25.08 | $25.20 | $24.77 | $25.17 | -0.16% | 72,578 |
| Dec 20, 2021 | $24.85 | $25.23 | $24.84 | $25.21 | +0.96% | 89,573 |
| Dec 13, 2021 | $25.14 | $25.14 | $24.90 | $24.97 | -0.56% | 87,986 |
| Dec 6, 2021 | $24.79 | $25.15 | $24.77 | $25.11 | +1.25% | 73,011 |
| Nov 29, 2021 | $24.97 | $25.07 | $24.60 | $24.80 | -0.56% | 142,159 |
| Nov 22, 2021 | $24.99 | $25.12 | $24.86 | $24.94 | -0.44% | 77,554 |
| Nov 15, 2021 | $25.29 | $25.33 | $24.94 | $25.05 | -1.11% | 138,662 |
| Nov 8, 2021 | $25.27 | $25.37 | $25.18 | $25.33 | +0.28% | 100,270 |
| Nov 1, 2021 | $25.24 | $25.42 | $25.14 | $25.26 | +0.08% | 109,234 |
| Oct 25, 2021 | $25.11 | $25.37 | $25.11 | $25.24 | +0.50% | 145,109 |
| Oct 18, 2021 | $24.94 | $25.20 | $24.88 | $25.12 | +0.78% | 114,971 |
| Oct 11, 2021 | $25.07 | $25.48 | $24.86 | $24.92 | -0.91% | 234,450 |
| Oct 4, 2021 | $25.11 | $25.15 | $24.84 | $25.15 | +0.04% | 193,044 |
| Sep 27, 2021 | $25.24 | $25.42 | $25.05 | $25.14 | -0.48% | 192,386 |
| Sep 20, 2021 | $25.34 | $25.70 | $25.22 | $25.26 | -0.43% | 143,120 |
| Sep 13, 2021 | $25.62 | $25.63 | $25.28 | $25.37 | -1.13% | 84,078 |
| Sep 7, 2021 | $25.66 | $25.85 | $25.52 | $25.66 | +0.31% | 82,956 |
| Aug 30, 2021 | $25.30 | $25.74 | $25.16 | $25.58 | +0.83% | 176,271 |
| Aug 23, 2021 | $25.39 | $25.47 | $25.16 | $25.37 | -0.12% | 140,833 |
| Aug 16, 2021 | $25.66 | $25.70 | $25.18 | $25.40 | -1.01% | 131,499 |
| Aug 9, 2021 | $25.66 | $25.85 | $25.50 | $25.66 | -0.12% | 105,186 |
| Aug 2, 2021 | $25.52 | $25.79 | $25.52 | $25.69 | +0.63% | 93,503 |
| Jul 26, 2021 | $25.80 | $25.93 | $25.45 | $25.53 | -1.16% | 117,031 |
| Jul 19, 2021 | $25.61 | $25.83 | $25.55 | $25.83 | +0.43% | 70,540 |
| Jul 12, 2021 | $25.34 | $25.74 | $25.31 | $25.72 | +1.26% | 103,964 |
| Jul 6, 2021 | $25.21 | $25.45 | $25.21 | $25.40 | +0.67% | 126,046 |
| Jun 28, 2021 | $25.15 | $25.34 | $25.10 | $25.23 | +0.04% | 204,043 |
| Jun 21, 2021 | $25.17 | $25.25 | $25.09 | $25.22 | +0.20% | 75,421 |
| Jun 14, 2021 | $25.02 | $25.18 | $25.00 | $25.17 | +0.64% | 143,702 |
| Jun 7, 2021 | $24.92 | $25.05 | $24.87 | $25.01 | +0.64% | 143,466 |
| Jun 1, 2021 | $24.85 | $25.03 | $24.83 | $24.85 | +0.28% | 157,364 |
| May 24, 2021 | $25.02 | $25.17 | $24.70 | $24.78 | -0.94% | 280,377 |
| May 17, 2021 | $25.18 | $25.29 | $24.79 | $25.02 | -0.66% | 116,905 |
| May 10, 2021 | $25.13 | $25.20 | $24.61 | $25.18 | -0.08% | 221,917 |
| May 3, 2021 | $25.20 | $25.28 | $24.81 | $25.20 | +1.00% | 168,020 |
| Apr 26, 2021 | $24.98 | $25.30 | $24.91 | $24.95 | +0.04% | 327,668 |
| Apr 19, 2021 | $24.90 | $25.00 | $24.28 | $24.94 | -0.24% | 304,982 |
| Apr 12, 2021 | $24.64 | $25.00 | $24.21 | $25.00 | +1.63% | 345,441 |
| Apr 5, 2021 | $24.68 | $24.75 | $24.35 | $24.60 | -0.40% | 238,254 |
| Mar 29, 2021 | $24.97 | $25.00 | $24.31 | $24.70 | -1.20% | 386,444 |
| Mar 22, 2021 | $23.97 | $25.00 | $23.93 | $25.00 | +4.38% | 513,473 |
| Mar 15, 2021 | $23.84 | $23.97 | $23.70 | $23.95 | +0.80% | 216,878 |
| Mar 8, 2021 | $23.35 | $23.85 | $23.19 | $23.76 | +2.63% | 243,824 |
| Mar 1, 2021 | $22.61 | $23.63 | $22.61 | $23.15 | +2.43% | 224,916 |
| Feb 22, 2021 | $23.45 | $23.50 | $22.57 | $22.60 | -3.25% | 238,989 |
| Feb 16, 2021 | $23.33 | $23.50 | $22.82 | $23.36 | -0.38% | 186,139 |
| Feb 8, 2021 | $23.59 | $23.86 | $23.19 | $23.45 | -0.13% | 277,747 |
| Feb 1, 2021 | $22.84 | $23.60 | $22.72 | $23.48 | +3.66% | 316,007 |
| Jan 25, 2021 | $23.40 | $23.90 | $22.10 | $22.65 | -3.29% | 424,826 |
| Jan 19, 2021 | $23.45 | $23.73 | $23.22 | $23.42 | -0.17% | 210,107 |
| Jan 11, 2021 | $22.00 | $23.49 | $21.81 | $23.46 | +5.58% | 370,109 |
| Jan 4, 2021 | $21.85 | $22.30 | $21.55 | $22.22 | +3.35% | 243,048 |
| Dec 28, 2020 | $22.00 | $22.30 | $21.20 | $21.50 | -1.87% | 448,124 |
| Dec 21, 2020 | $22.35 | $22.58 | $21.80 | $21.91 | -2.27% | 199,661 |
| Dec 14, 2020 | $22.02 | $22.67 | $21.92 | $22.42 | +2.66% | 231,985 |
| Dec 7, 2020 | $21.99 | $22.08 | $21.59 | $21.84 | +0.28% | 301,587 |
| Nov 30, 2020 | $21.36 | $21.85 | $21.01 | $21.78 | +1.16% | 168,313 |
| Nov 23, 2020 | $21.00 | $21.55 | $21.00 | $21.53 | +2.72% | 222,965 |
| Nov 16, 2020 | $21.06 | $21.55 | $20.73 | $20.96 | +1.16% | 269,386 |
| Nov 9, 2020 | $20.00 | $20.96 | $19.88 | $20.72 | +5.71% | 360,480 |
| Nov 2, 2020 | $19.14 | $19.80 | $18.75 | $19.60 | +2.67% | 366,600 |
| Oct 26, 2020 | $19.80 | $19.97 | $18.11 | $19.09 | -4.55% | 421,188 |
| Oct 19, 2020 | $18.99 | $20.00 | $18.81 | $20.00 | +6.38% | 548,120 |
| Oct 12, 2020 | $18.76 | $18.87 | $18.11 | $18.80 | -0.16% | 160,748 |
| Oct 5, 2020 | $18.43 | $19.03 | $18.26 | $18.83 | +2.39% | 100,467 |
| Sep 28, 2020 | $18.50 | $19.00 | $18.01 | $18.39 | -1.29% | 292,414 |
| Sep 21, 2020 | $17.55 | $18.78 | $17.38 | $18.63 | +5.55% | 271,928 |
| Sep 14, 2020 | $17.47 | $17.90 | $17.12 | $17.65 | +2.62% | 370,473 |
| Sep 8, 2020 | $17.36 | $17.75 | $16.93 | $17.20 | -1.15% | 207,723 |
| Aug 31, 2020 | $18.65 | $18.65 | $17.30 | $17.40 | -5.95% | 274,873 |
| Aug 24, 2020 | $18.50 | $18.89 | $18.28 | $18.50 | +0.22% | 261,952 |
| Aug 17, 2020 | $18.20 | $19.08 | $18.10 | $18.46 | +2.61% | 170,402 |
| Aug 10, 2020 | $18.75 | $18.99 | $17.70 | $17.99 | -3.80% | 231,717 |
| Aug 3, 2020 | $16.94 | $18.93 | $16.67 | $18.70 | +9.87% | 628,048 |
| Jul 27, 2020 | $14.50 | $17.10 | $14.50 | $17.02 | +17.38% | 232,460 |
| Jul 20, 2020 | $13.31 | $14.77 | $13.31 | $14.50 | +9.02% | 128,655 |
| Jul 13, 2020 | $13.42 | $13.70 | $12.00 | $13.30 | -0.89% | 359,402 |
| Jul 6, 2020 | $14.84 | $15.05 | $13.42 | $13.42 | -9.02% | 252,536 |
| Jun 29, 2020 | $16.00 | $16.30 | $14.70 | $14.75 | -6.05% | 148,414 |
| Jun 22, 2020 | $16.25 | $16.63 | $15.50 | $15.70 | -3.38% | 109,926 |
| Jun 15, 2020 | $16.03 | $16.73 | $15.70 | $16.25 | -0.49% | 123,182 |
| Jun 8, 2020 | $18.00 | $18.00 | $15.50 | $16.33 | -6.69% | 132,805 |
| Jun 1, 2020 | $16.90 | $17.99 | $16.65 | $17.50 | +3.00% | 276,031 |
| May 26, 2020 | $16.20 | $17.37 | $16.00 | $16.99 | +5.46% | 241,341 |
| May 18, 2020 | $16.24 | $16.75 | $14.63 | $16.11 | +0.69% | 171,878 |
| May 11, 2020 | $17.00 | $17.41 | $15.00 | $16.00 | -5.77% | 217,254 |
| May 4, 2020 | $16.50 | $17.31 | $15.80 | $16.98 | +4.49% | 361,551 |
| Apr 27, 2020 | $17.54 | $18.25 | $15.40 | $16.25 | -3.50% | 311,408 |
| Apr 20, 2020 | $11.13 | $17.10 | $11.10 | $16.84 | +51.03% | 567,768 |
| Apr 13, 2020 | $10.77 | $11.38 | $10.02 | $11.15 | +7.31% | 533,412 |
| Apr 6, 2020 | $8.70 | $11.30 | $8.40 | $10.39 | +25.94% | 528,378 |
| Mar 30, 2020 | $9.11 | $10.27 | $8.02 | $8.25 | -9.84% | 290,334 |
| Mar 23, 2020 | $9.75 | $10.70 | $9.00 | $9.15 | -10.64% | 617,072 |
| Mar 16, 2020 | $11.00 | $11.52 | $9.00 | $10.24 | -8.16% | 453,687 |
| Mar 9, 2020 | $17.39 | $17.53 | $9.15 | $11.15 | -37.64% | 566,902 |
| Mar 2, 2020 | $18.45 | $19.66 | $17.27 | $17.88 | -1.76% | 538,572 |
| Feb 24, 2020 | $21.20 | $21.20 | $18.20 | $18.20 | -15.11% | 823,514 |
| Feb 18, 2020 | $21.70 | $21.70 | $21.01 | $21.44 | -1.15% | 233,978 |
| Feb 10, 2020 | $20.75 | $21.75 | $20.70 | $21.69 | +5.04% | 353,071 |
| Feb 3, 2020 | $20.39 | $20.89 | $20.21 | $20.65 | +2.84% | 203,851 |
| Jan 27, 2020 | $20.59 | $20.65 | $20.08 | $20.08 | -2.71% | 154,567 |
| Jan 21, 2020 | $20.20 | $20.65 | $20.19 | $20.64 | +2.99% | 234,000 |
| Jan 13, 2020 | $18.89 | $20.04 | $18.82 | $20.04 | +6.20% | 328,984 |
| Jan 6, 2020 | $18.61 | $19.09 | $18.45 | $18.87 | +1.45% | 230,842 |
| Dec 30, 2019 | $18.21 | $18.80 | $18.03 | $18.60 | +2.14% | 250,375 |
| Dec 23, 2019 | $18.98 | $19.00 | $18.08 | $18.21 | -2.10% | 234,018 |
| Dec 16, 2019 | $20.00 | $20.19 | $18.23 | $18.60 | -6.63% | 369,236 |
| Dec 9, 2019 | $19.40 | $20.19 | $19.40 | $19.92 | +3.11% | 271,564 |
| Dec 2, 2019 | $19.57 | $19.57 | $18.60 | $19.32 | -0.51% | 285,183 |
| Nov 25, 2019 | $19.62 | $19.95 | $19.26 | $19.42 | -0.41% | 316,286 |
| Nov 18, 2019 | $21.33 | $21.35 | $19.50 | $19.50 | -7.90% | 350,196 |
| Nov 11, 2019 | $21.06 | $21.22 | $20.90 | $21.17 | +0.53% | 156,494 |
| Nov 4, 2019 | $20.82 | $21.39 | $20.78 | $21.06 | +1.15% | 226,386 |
| Oct 28, 2019 | $21.24 | $21.63 | $20.66 | $20.82 | -2.30% | 278,121 |
| Oct 21, 2019 | $20.87 | $21.50 | $20.70 | $21.31 | +3.40% | 169,420 |
| Oct 14, 2019 | $20.40 | $21.03 | $20.37 | $20.61 | +0.83% | 146,067 |
| Oct 7, 2019 | $20.50 | $20.93 | $20.07 | $20.44 | +0.10% | 184,439 |
| Sep 30, 2019 | $21.37 | $21.53 | $19.67 | $20.42 | -4.27% | 245,970 |
| Sep 23, 2019 | $20.85 | $21.46 | $20.80 | $21.33 | +2.55% | 140,489 |
| Sep 16, 2019 | $20.88 | $20.95 | $20.54 | $20.80 | -0.05% | 130,242 |
| Sep 9, 2019 | $21.75 | $21.75 | $20.55 | $20.81 | -2.98% | 228,141 |
| Sep 3, 2019 | $20.21 | $21.50 | $19.91 | $21.45 | +5.77% | 192,979 |
| Aug 26, 2019 | $22.10 | $22.10 | $19.11 | $20.28 | -6.07% | 475,238 |
| Aug 19, 2019 | $22.17 | $22.20 | $21.57 | $21.59 | -2.65% | 171,190 |
| Aug 12, 2019 | $22.12 | $22.40 | $21.71 | $22.18 | +0.76% | 198,445 |
| Aug 5, 2019 | $22.00 | $22.75 | $21.64 | $22.01 | +0.18% | 184,634 |
| Jul 29, 2019 | $21.75 | $22.25 | $21.70 | $21.97 | +1.01% | 179,361 |
| Jul 22, 2019 | $21.63 | $21.90 | $21.38 | $21.75 | +1.26% | 117,242 |
| Jul 15, 2019 | $21.88 | $22.15 | $21.42 | $21.48 | -1.74% | 211,209 |
| Jul 8, 2019 | $22.00 | $22.00 | $21.37 | $21.86 | -0.55% | 138,551 |
| Jul 1, 2019 | $21.40 | $22.00 | $21.37 | $21.98 | +3.29% | 382,214 |
| Jun 24, 2019 | $21.04 | $21.35 | $20.33 | $21.28 | +2.11% | 250,708 |
| Jun 17, 2019 | $20.50 | $21.20 | $20.37 | $20.84 | +1.51% | 254,605 |
| Jun 10, 2019 | $20.53 | $21.02 | $20.19 | $20.53 | +0.05% | 254,063 |
| Jun 3, 2019 | $19.93 | $20.89 | $19.67 | $20.52 | +2.60% | 576,408 |
| May 28, 2019 | $21.10 | $21.20 | $20.00 | $20.00 | -5.17% | 327,861 |
| May 20, 2019 | $22.25 | $22.46 | $21.03 | $21.09 | -5.00% | 201,605 |
| May 13, 2019 | $23.05 | $23.11 | $22.08 | $22.20 | -3.98% | 205,945 |
| May 6, 2019 | $22.90 | $23.65 | $22.90 | $23.12 | -0.60% | 157,054 |
| Apr 29, 2019 | $23.44 | $23.98 | $22.50 | $23.26 | -0.66% | 258,149 |
| Apr 22, 2019 | $23.96 | $24.22 | $23.36 | $23.42 | -2.07% | 183,002 |
| Apr 15, 2019 | $23.46 | $24.00 | $23.45 | $23.91 | +2.01% | 138,205 |
| Apr 8, 2019 | $24.27 | $24.30 | $23.31 | $23.44 | -2.78% | 97,428 |
| Apr 1, 2019 | $23.40 | $24.45 | $23.40 | $24.11 | +2.38% | 181,555 |
| Mar 25, 2019 | $23.39 | $23.55 | $22.42 | $23.55 | +1.16% | 178,488 |
| Mar 18, 2019 | $24.04 | $24.04 | $23.17 | $23.28 | -2.10% | 128,668 |
| Mar 11, 2019 | $23.76 | $24.05 | $23.41 | $23.78 | +0.68% | 231,255 |
| Mar 4, 2019 | $23.94 | $24.30 | $23.51 | $23.62 | -1.99% | 143,732 |
| Feb 25, 2019 | $24.26 | $24.42 | $23.72 | $24.10 | -0.66% | 308,569 |
| Feb 19, 2019 | $24.14 | $24.49 | $23.54 | $24.26 | -0.12% | 92,997 |
| Feb 11, 2019 | $24.13 | $24.49 | $24.00 | $24.29 | +0.87% | 148,678 |
| Feb 4, 2019 | $24.27 | $24.31 | $23.20 | $24.08 | -0.54% | 284,009 |
| Jan 28, 2019 | $24.13 | $24.28 | $23.80 | $24.21 | +0.21% | 486,350 |
| Jan 22, 2019 | $23.84 | $24.25 | $23.50 | $24.16 | +0.54% | 154,579 |
| Jan 14, 2019 | $23.41 | $24.03 | $23.41 | $24.03 | +2.26% | 170,856 |
| Jan 7, 2019 | $23.85 | $24.00 | $23.26 | $23.50 | -1.59% | 184,319 |
| Dec 31, 2018 | $23.07 | $23.88 | $22.65 | $23.88 | +2.01% | 130,176 |
| Dec 24, 2018 | $21.04 | $23.70 | $20.79 | $23.41 | +8.88% | 212,310 |
| Dec 17, 2018 | $21.48 | $21.94 | $20.75 | $21.50 | -0.56% | 297,922 |
| Dec 10, 2018 | $20.79 | $21.86 | $20.25 | $21.62 | +4.70% | 283,307 |
| Dec 3, 2018 | $21.98 | $22.39 | $19.66 | $20.65 | -6.01% | 238,622 |
| Nov 26, 2018 | $22.38 | $22.57 | $21.85 | $21.97 | -0.61% | 223,124 |
| Nov 19, 2018 | $22.80 | $22.98 | $22.00 | $22.11 | -3.05% | 146,860 |
| Nov 12, 2018 | $23.63 | $23.79 | $22.63 | $22.80 | -2.98% | 428,775 |
| Nov 5, 2018 | $23.40 | $23.92 | $23.20 | $23.50 | -1.05% | 104,349 |
| Oct 29, 2018 | $22.62 | $23.75 | $22.50 | $23.75 | +4.76% | 203,734 |
| Oct 22, 2018 | $22.76 | $22.99 | $22.38 | $22.67 | -0.74% | 184,433 |
| Oct 15, 2018 | $22.43 | $22.84 | $22.36 | $22.84 | +1.11% | 154,110 |
| Oct 8, 2018 | $22.56 | $22.82 | $22.25 | $22.59 | +1.30% | 165,937 |
| Oct 1, 2018 | $23.53 | $23.69 | $22.19 | $22.30 | -4.50% | 237,807 |
| Sep 24, 2018 | $23.60 | $23.88 | $23.15 | $23.35 | -0.34% | 160,389 |
| Sep 17, 2018 | $23.55 | $23.91 | $23.23 | $23.43 | -0.21% | 165,786 |
| Sep 10, 2018 | $23.77 | $23.92 | $23.12 | $23.48 | -0.68% | 578,821 |
| Sep 4, 2018 | $23.12 | $23.93 | $23.12 | $23.64 | +3.41% | 312,705 |
| Aug 27, 2018 | $24.75 | $24.85 | $22.53 | $22.86 | -7.79% | 529,507 |
| Aug 20, 2018 | $25.08 | $25.10 | $24.21 | $24.79 | -1.01% | 178,372 |
| Aug 13, 2018 | $24.90 | $25.07 | $24.80 | $25.04 | +0.29% | 151,588 |
| Aug 6, 2018 | $24.65 | $24.97 | $24.57 | $24.97 | +1.50% | 140,410 |
| Jul 30, 2018 | $24.56 | $24.74 | $24.20 | $24.60 | +0.24% | 105,394 |
| Jul 23, 2018 | $24.51 | $24.73 | $24.38 | $24.54 | -0.24% | 128,952 |
| Jul 16, 2018 | $24.79 | $24.86 | $24.51 | $24.60 | -1.09% | 190,680 |
| Jul 9, 2018 | $24.80 | $24.90 | $24.45 | $24.87 | 0.00% | 199,508 |
| Jul 2, 2018 | $24.21 | $24.90 | $24.21 | $24.87 | +2.73% | 149,016 |
| Jun 25, 2018 | $24.76 | $24.87 | $24.02 | $24.21 | -2.58% | 168,597 |
| Jun 18, 2018 | $24.76 | $24.94 | $24.65 | $24.85 | -0.12% | 125,811 |
| Jun 11, 2018 | $24.76 | $24.94 | $24.54 | $24.88 | +0.32% | 102,156 |
| Jun 4, 2018 | $24.40 | $24.96 | $24.39 | $24.80 | +1.47% | 211,172 |
| May 29, 2018 | $23.65 | $24.44 | $23.55 | $24.44 | +3.82% | 162,199 |
| May 21, 2018 | $24.13 | $24.19 | $23.41 | $23.54 | -2.12% | 415,819 |
| May 14, 2018 | $24.25 | $24.50 | $23.80 | $24.05 | -1.19% | 258,358 |
| May 7, 2018 | $24.56 | $24.56 | $23.95 | $24.34 | -0.37% | 228,273 |
| Apr 30, 2018 | $25.05 | $25.05 | $24.08 | $24.43 | -2.63% | 136,000 |
| Apr 23, 2018 | $25.08 | $25.24 | $24.93 | $25.09 | -0.24% | 259,894 |
| Apr 16, 2018 | $24.64 | $25.18 | $24.20 | $25.15 | +3.03% | 199,739 |
| Apr 9, 2018 | $25.02 | $25.03 | $23.80 | $24.41 | -2.63% | 138,086 |
| Apr 2, 2018 | $24.98 | $25.22 | $24.79 | $25.07 | +0.68% | 115,682 |
| Mar 26, 2018 | $24.78 | $24.98 | $24.60 | $24.90 | +0.15% | 55,652 |
| Mar 19, 2018 | $25.00 | $25.19 | $24.85 | $24.86 | -0.94% | 241,552 |
| Mar 12, 2018 | $24.92 | $25.10 | $24.80 | $25.10 | +0.32% | 102,827 |
| Mar 5, 2018 | $25.07 | $25.14 | $24.86 | $25.02 | +0.11% | 130,527 |
| Feb 26, 2018 | $25.01 | $25.18 | $24.87 | $24.99 | -0.50% | 261,923 |
| Feb 20, 2018 | $24.43 | $25.14 | $24.31 | $25.12 | +2.79% | 222,101 |
| Feb 12, 2018 | $24.58 | $24.80 | $24.25 | $24.44 | -0.62% | 165,366 |
| Feb 5, 2018 | $23.88 | $24.59 | $23.50 | $24.59 | +2.95% | 274,589 |
| Jan 29, 2018 | $24.12 | $24.25 | $23.65 | $23.89 | -0.93% | 266,674 |
| Jan 22, 2018 | $24.35 | $24.42 | $23.87 | $24.11 | -0.37% | 195,462 |
| Jan 16, 2018 | $24.41 | $24.57 | $24.03 | $24.20 | -1.06% | 239,909 |
| Jan 8, 2018 | $24.50 | $24.81 | $24.31 | $24.46 | -0.04% | 404,407 |
| Jan 2, 2018 | $24.45 | $24.64 | $24.12 | $24.47 | +0.33% | 181,147 |
| Dec 26, 2017 | $24.60 | $24.65 | $24.35 | $24.39 | -0.89% | 152,881 |
| Dec 18, 2017 | $24.49 | $24.70 | $24.27 | $24.61 | +0.94% | 471,095 |
| Dec 11, 2017 | $23.57 | $24.45 | $23.57 | $24.38 | +3.48% | 340,509 |
| Dec 4, 2017 | $23.38 | $23.68 | $23.22 | $23.56 | +1.51% | 542,303 |
| Nov 27, 2017 | $23.74 | $23.83 | $22.92 | $23.21 | -1.78% | 820,449 |
| Nov 20, 2017 | $22.88 | $23.70 | $22.72 | $23.63 | +3.91% | 565,679 |
| Nov 13, 2017 | $24.72 | $24.77 | $21.46 | $22.74 | -8.08% | 1,566,261 |
| Nov 6, 2017 | $25.07 | $25.08 | $24.63 | $24.74 | -1.04% | 591,759 |
| Oct 30, 2017 | $25.55 | $25.75 | $24.93 | $25.00 | -2.11% | 1,174,852 |
| Oct 23, 2017 | $25.55 | $25.73 | $25.54 | $25.54 | +0.04% | 219,795 |
| Oct 16, 2017 | $25.53 | $25.75 | $25.51 | $25.53 | +0.08% | 189,832 |
| Oct 9, 2017 | $25.48 | $25.58 | $25.40 | $25.51 | +0.20% | 570,938 |
| Oct 2, 2017 | $25.51 | $25.60 | $25.45 | $25.46 | -0.31% | 365,222 |
| Sep 25, 2017 | $25.56 | $25.64 | $25.50 | $25.54 | -0.20% | 310,649 |
| Sep 18, 2017 | $25.59 | $25.62 | $25.49 | $25.59 | +0.08% | 110,682 |
| Sep 11, 2017 | $25.50 | $25.62 | $25.47 | $25.57 | +0.47% | 110,875 |
| Sep 5, 2017 | $25.65 | $25.80 | $25.38 | $25.45 | -0.86% | 106,018 |
| Aug 28, 2017 | $25.66 | $25.71 | $25.47 | $25.67 | -0.04% | 170,203 |
| Aug 21, 2017 | $25.78 | $25.78 | $25.65 | $25.68 | -1.83% | 49,716 |
| Aug 14, 2017 | $26.00 | $26.22 | $26.00 | $26.16 | +0.85% | 59,904 |
| Aug 7, 2017 | $26.15 | $26.22 | $25.83 | $25.94 | -0.69% | 105,446 |
| Jul 31, 2017 | $26.12 | $26.15 | $25.96 | $26.12 | +0.08% | 97,080 |
| Jul 24, 2017 | $26.00 | $26.10 | $25.80 | $26.10 | +0.26% | 92,220 |
| Jul 17, 2017 | $26.10 | $26.10 | $25.85 | $26.03 | -0.27% | 159,555 |
| Jul 10, 2017 | $26.42 | $26.76 | $25.75 | $26.10 | -1.40% | 269,718 |
| Jul 3, 2017 | $26.56 | $26.80 | $26.11 | $26.47 | -0.94% | 56,438 |
| Jun 26, 2017 | $26.13 | $26.96 | $26.13 | $26.72 | +2.14% | 106,258 |
| Jun 19, 2017 | $26.07 | $26.28 | $25.98 | $26.16 | +0.35% | 68,630 |
| Jun 12, 2017 | $26.10 | $26.24 | $25.95 | $26.07 | -0.31% | 54,428 |
| Jun 5, 2017 | $26.22 | $26.34 | $26.08 | $26.15 | -0.34% | 47,457 |
| May 30, 2017 | $26.20 | $26.35 | $26.16 | $26.24 | -0.39% | 65,839 |
| May 22, 2017 | $26.07 | $26.35 | $26.00 | $26.34 | +0.97% | 75,081 |
| May 15, 2017 | $26.35 | $26.53 | $26.06 | $26.09 | -1.06% | 57,823 |
| May 8, 2017 | $26.26 | $26.46 | $26.26 | $26.37 | +0.23% | 73,268 |
| May 1, 2017 | $26.05 | $26.32 | $26.02 | $26.31 | +1.04% | 85,044 |
| Apr 24, 2017 | $26.44 | $26.50 | $25.95 | $26.04 | -1.48% | 101,953 |
| Apr 17, 2017 | $26.34 | $26.43 | $26.03 | $26.43 | +0.38% | 58,464 |
| Apr 10, 2017 | $26.35 | $26.46 | $26.11 | $26.33 | -0.49% | 63,970 |
| Apr 3, 2017 | $26.29 | $26.63 | $26.00 | $26.46 | +0.80% | 105,605 |
| Mar 27, 2017 | $25.86 | $26.25 | $25.76 | $26.25 | +1.47% | 77,001 |
| Mar 20, 2017 | $25.84 | $26.25 | $25.72 | $25.87 | +0.13% | 87,639 |
| Mar 13, 2017 | $25.83 | $26.20 | $25.57 | $25.84 | -0.13% | 67,703 |
| Mar 6, 2017 | $25.64 | $25.92 | $25.53 | $25.87 | +0.69% | 100,879 |
| Feb 27, 2017 | $25.86 | $25.99 | $25.50 | $25.69 | -0.84% | 126,570 |
| Feb 21, 2017 | $25.71 | $26.02 | $25.59 | $25.91 | +0.51% | 168,890 |
| Feb 13, 2017 | $26.08 | $26.15 | $25.63 | $25.78 | -1.39% | 81,823 |
| Feb 6, 2017 | $25.98 | $26.18 | $25.86 | $26.14 | +0.31% | 83,062 |
| Jan 30, 2017 | $26.00 | $26.23 | $25.70 | $26.06 | -0.13% | 107,523 |
| Jan 23, 2017 | $25.55 | $26.20 | $25.50 | $26.09 | +2.61% | 127,259 |
| Jan 17, 2017 | $26.03 | $26.11 | $25.43 | $25.43 | -2.31% | 168,229 |
| Jan 9, 2017 | $25.72 | $26.45 | $25.60 | $26.03 | +0.74% | 98,364 |
| Jan 3, 2017 | $25.59 | $25.88 | $25.46 | $25.84 | +1.06% | 56,936 |
| Dec 27, 2016 | $25.38 | $25.66 | $25.26 | $25.57 | +0.67% | 101,900 |
| Dec 19, 2016 | $25.41 | $25.66 | $25.25 | $25.40 | 0.00% | 127,071 |
| Dec 12, 2016 | $25.20 | $25.65 | $25.11 | $25.40 | +0.66% | 139,298 |
| Dec 5, 2016 | $25.51 | $26.01 | $25.12 | $25.23 | -1.08% | 158,719 |
| Nov 28, 2016 | $25.62 | $25.80 | $25.50 | $25.51 | -0.31% | 106,596 |
| Nov 21, 2016 | $25.63 | $25.89 | $25.51 | $25.59 | -0.51% | 88,715 |
| Nov 14, 2016 | $25.56 | $26.18 | $25.16 | $25.72 | – | 193,621 |
Seasonality
PBI.PB 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 | 5.2% | -0.1% | -6.6% | 8.6% | 1.4% | 0.3% | 3.5% | 0.8% | -1.1% | -2.2% | 3.7% | -0.7% |
| Months up | 8 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 0.3% | -1.8% | -2.5% | 9.4% | 0.7% | -5.2% | 3.0% | 9.8% | -6.5% | -0.3% | ||
| 2025 | 7.8% | 4.2% | -6.3% | 2.2% | 0.2% | -3.2% | 13.3% | -5.9% | -0.6% | -2.3% | 7.8% | 2.2% |
| 2024 | 8.4% | 10.6% | -4.9% | -12.0% | 14.4% | 4.3% | -3.8% | 5.4% | 5.0% | 4.9% | -2.3% | -6.9% |
| 2023 | 19.3% | -2.7% | -15.6% | -5.1% | 10.0% | 9.7% | 2.0% | 3.7% | -6.0% | -11.4% | 14.4% | -0.9% |
| 2022 | -3.5% | -12.0% | 5.7% | 0.5% | -0.7% | -2.1% | 3.5% | -6.6% | -8.1% | -12.3% | 14.6% | -9.8% |
| 2021 | 5.3% | 1.6% | 8.4% | 1.8% | 1.0% | 1.3% | 1.7% | 1.9% | -2.0% | 0.6% | -0.7% | 2.1% |
| 2020 | 10.0% | -7.6% | -50.3% | 87.7% | 2.6% | -11.0% | 12.6% | 10.9% | 1.1% | 2.4% | 13.3% | 1.4% |
| 2019 | 3.1% | -0.0% | -1.0% | 1.8% | -15.0% | 6.4% | 3.9% | -6.5% | 4.3% | -1.8% | -4.4% | -6.0% |
| 2018 | -1.4% | 6.4% | -1.0% | 0.4% | -1.8% | 0.5% | 1.6% | -5.5% | 2.1% | -2.8% | -1.4% | 6.8% |
| 2017 | 2.6% | 0.2% | 1.5% | -0.8% | 2.1% | 2.1% | -2.6% | 0.3% | -0.5% | 0.7% | -7.9% | 4.9% |