Piedmont Realty Trust, Inc. (PDM) stock
PDMNYSEOpeators of Nonresidential BuildingsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 26, 2026Score 3/3027% below fair value
$9.60+0.09 (+0.95%)
Close on Oct 30, 2026Market cap $1.20BP/E –Yield 1.30%
Price history
Piedmont Realty Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$9.60
+0.95% on the day
52-week range
$6.32 – $10.13
-5.2% from the high
Change over 52 weeks
+19.3%
From $8.05 on Oct 30, 2025
Average volume
1.33M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $9.76 | $9.81 | $9.09 | $9.60 | -0.83% | 7,497,827 |
| Oct 19, 2026 | $9.02 | $9.71 | $8.90 | $9.68 | +6.49% | 6,278,407 |
| Oct 12, 2026 | $9.03 | $9.25 | $8.77 | $9.09 | +0.66% | 5,592,560 |
| Oct 5, 2026 | $8.87 | $9.17 | $8.87 | $9.03 | +0.33% | 7,069,076 |
| Sep 28, 2026 | $9.16 | $9.19 | $8.73 | $9.00 | -1.85% | 9,490,953 |
| Sep 21, 2026 | $9.18 | $9.49 | $9.05 | $9.17 | +0.44% | 7,257,795 |
| Sep 14, 2026 | $9.00 | $9.67 | $8.75 | $9.13 | -4.60% | 21,169,758 |
| Sep 8, 2026 | $9.60 | $9.68 | $9.39 | $9.57 | -1.14% | 4,233,385 |
| Aug 31, 2026 | $9.52 | $9.83 | $9.45 | $9.68 | +1.47% | 6,481,630 |
| Aug 24, 2026 | $9.71 | $10.00 | $9.54 | $9.54 | -1.14% | 5,287,674 |
| Aug 17, 2026 | $9.48 | $9.84 | $9.24 | $9.65 | +1.79% | 4,837,621 |
| Aug 10, 2026 | $9.38 | $9.69 | $9.14 | $9.48 | 0.00% | 5,190,857 |
| Aug 3, 2026 | $9.72 | $9.94 | $9.33 | $9.48 | -2.17% | 4,340,789 |
| Jul 27, 2026 | $9.84 | $10.13 | $9.55 | $9.69 | -1.02% | 4,212,319 |
| Jul 20, 2026 | $9.85 | $9.86 | $9.38 | $9.79 | -0.10% | 2,865,455 |
| Jul 13, 2026 | $9.36 | $9.99 | $9.30 | $9.80 | +5.04% | 3,243,092 |
| Jul 6, 2026 | $9.63 | $9.78 | $9.18 | $9.33 | -2.91% | 3,949,518 |
| Jun 29, 2026 | $9.38 | $9.71 | $9.09 | $9.61 | +1.37% | 5,313,598 |
| Jun 22, 2026 | $8.92 | $9.50 | $8.82 | $9.48 | +6.04% | 9,623,906 |
| Jun 15, 2026 | $9.21 | $9.27 | $8.66 | $8.94 | -1.76% | 5,913,149 |
| Jun 8, 2026 | $8.91 | $9.44 | $8.86 | $9.10 | +2.94% | 7,219,798 |
| Jun 1, 2026 | $8.25 | $8.97 | $8.24 | $8.84 | +6.38% | 5,512,326 |
| May 26, 2026 | $8.24 | $8.53 | $8.24 | $8.31 | +1.34% | 4,590,087 |
| May 18, 2026 | $7.79 | $8.24 | $7.79 | $8.20 | +5.13% | 3,376,472 |
| May 11, 2026 | $8.47 | $8.50 | $7.76 | $7.80 | -8.02% | 5,204,791 |
| May 4, 2026 | $8.30 | $8.73 | $7.99 | $8.48 | +1.80% | 5,686,563 |
| Apr 27, 2026 | $8.10 | $8.59 | $7.97 | $8.33 | +2.33% | 6,495,839 |
| Apr 20, 2026 | $7.75 | $8.28 | $7.71 | $8.14 | +4.63% | 7,266,286 |
| Apr 13, 2026 | $7.04 | $7.87 | $7.01 | $7.78 | +9.27% | 6,437,364 |
| Apr 6, 2026 | $6.54 | $7.12 | $6.47 | $7.12 | +8.54% | 5,971,669 |
| Mar 30, 2026 | $6.50 | $6.69 | $6.35 | $6.56 | +2.66% | 4,074,256 |
| Mar 23, 2026 | $6.68 | $6.89 | $6.32 | $6.39 | -1.84% | 5,648,880 |
| Mar 16, 2026 | $6.74 | $6.92 | $6.45 | $6.51 | -1.81% | 5,826,915 |
| Mar 9, 2026 | $7.10 | $7.19 | $6.60 | $6.63 | -8.68% | 4,541,073 |
| Mar 2, 2026 | $7.48 | $7.59 | $7.14 | $7.26 | -4.35% | 4,279,341 |
| Feb 23, 2026 | $7.97 | $7.97 | $7.49 | $7.59 | -4.89% | 4,883,268 |
| Feb 17, 2026 | $8.23 | $8.27 | $7.81 | $7.98 | -3.27% | 3,127,301 |
| Feb 9, 2026 | $8.83 | $8.95 | $7.55 | $8.25 | -6.88% | 6,383,477 |
| Feb 2, 2026 | $8.47 | $8.93 | $8.28 | $8.86 | +5.23% | 4,086,312 |
| Jan 26, 2026 | $8.43 | $8.47 | $7.97 | $8.42 | +0.24% | 4,655,141 |
| Jan 20, 2026 | $8.49 | $8.59 | $8.23 | $8.40 | -1.75% | 2,326,953 |
| Jan 12, 2026 | $8.35 | $8.79 | $8.27 | $8.55 | +1.66% | 3,340,238 |
| Jan 5, 2026 | $8.20 | $8.56 | $8.16 | $8.41 | +1.45% | 2,759,260 |
| Dec 29, 2025 | $8.29 | $8.44 | $8.08 | $8.29 | -0.36% | 2,839,790 |
| Dec 22, 2025 | $8.33 | $8.40 | $8.21 | $8.32 | -0.48% | 2,162,430 |
| Dec 15, 2025 | $8.57 | $8.93 | $8.20 | $8.36 | -1.99% | 5,778,129 |
| Dec 8, 2025 | $8.24 | $8.56 | $8.14 | $8.53 | +4.02% | 3,419,373 |
| Dec 1, 2025 | $8.63 | $8.85 | $8.18 | $8.20 | -6.18% | 2,970,484 |
| Nov 24, 2025 | $8.28 | $8.87 | $8.15 | $8.74 | +6.20% | 3,289,177 |
| Nov 17, 2025 | $8.23 | $8.36 | $7.88 | $8.23 | -0.96% | 3,165,880 |
| Nov 10, 2025 | $8.30 | $8.52 | $8.07 | $8.31 | +0.61% | 3,474,267 |
| Nov 3, 2025 | $7.98 | $8.32 | $7.85 | $8.26 | +2.48% | 3,705,020 |
| Oct 27, 2025 | $8.42 | $8.90 | $7.91 | $8.06 | -4.39% | 5,331,024 |
| Oct 20, 2025 | $8.17 | $8.50 | $8.13 | $8.43 | +3.31% | 3,045,207 |
| Oct 13, 2025 | $8.07 | $8.40 | $7.94 | $8.16 | +2.13% | 4,549,468 |
| Oct 6, 2025 | $8.72 | $8.78 | $7.97 | $7.99 | -8.58% | 3,953,571 |
| Sep 29, 2025 | $8.78 | $9.03 | $8.67 | $8.74 | -0.34% | 4,029,689 |
| Sep 22, 2025 | $8.92 | $9.19 | $8.71 | $8.77 | -2.23% | 4,412,623 |
| Sep 15, 2025 | $8.87 | $9.05 | $8.72 | $8.97 | +1.36% | 5,546,077 |
| Sep 8, 2025 | $8.70 | $8.92 | $8.53 | $8.85 | +0.80% | 3,655,979 |
| Sep 2, 2025 | $8.30 | $8.82 | $8.30 | $8.78 | +3.66% | 2,701,032 |
| Aug 25, 2025 | $8.12 | $8.48 | $8.04 | $8.47 | +3.67% | 3,138,350 |
| Aug 18, 2025 | $7.71 | $8.29 | $7.67 | $8.17 | +5.97% | 3,497,525 |
| Aug 11, 2025 | $7.51 | $7.86 | $7.46 | $7.71 | +2.12% | 4,464,406 |
| Aug 4, 2025 | $7.32 | $7.92 | $7.29 | $7.55 | +3.14% | 5,666,171 |
| Jul 28, 2025 | $7.50 | $7.86 | $7.24 | $7.32 | -2.53% | 5,664,884 |
| Jul 21, 2025 | $7.31 | $7.66 | $7.29 | $7.51 | +3.44% | 3,661,646 |
| Jul 14, 2025 | $7.58 | $7.72 | $7.19 | $7.26 | -4.60% | 3,174,722 |
| Jul 7, 2025 | $7.49 | $7.71 | $7.33 | $7.61 | +0.93% | 4,074,080 |
| Jun 30, 2025 | $7.31 | $7.61 | $7.14 | $7.54 | +3.57% | 3,857,260 |
| Jun 23, 2025 | $7.43 | $7.51 | $7.07 | $7.28 | -1.62% | 5,331,750 |
| Jun 16, 2025 | $7.59 | $7.68 | $7.34 | $7.40 | -1.20% | 3,948,992 |
| Jun 9, 2025 | $7.70 | $7.82 | $7.18 | $7.49 | -1.71% | 5,316,047 |
| Jun 2, 2025 | $7.17 | $7.66 | $7.04 | $7.62 | +7.02% | 5,742,219 |
| May 26, 2025 | $6.38 | $7.30 | $6.38 | $7.12 | +9.20% | 7,901,014 |
| May 19, 2025 | $6.90 | $6.97 | $6.38 | $6.52 | -7.25% | 5,919,748 |
| May 12, 2025 | $6.94 | $7.07 | $6.72 | $7.03 | +6.03% | 4,860,583 |
| May 5, 2025 | $6.58 | $6.92 | $6.39 | $6.63 | -0.15% | 5,395,939 |
| Apr 28, 2025 | $6.72 | $6.86 | $5.46 | $6.64 | -2.35% | 14,056,400 |
| Apr 21, 2025 | $6.46 | $6.98 | $6.40 | $6.80 | +3.66% | 4,116,417 |
| Apr 14, 2025 | $6.24 | $6.68 | $6.06 | $6.56 | +6.67% | 3,637,316 |
| Apr 7, 2025 | $6.48 | $6.88 | $5.81 | $6.15 | -7.93% | 6,200,972 |
| Mar 31, 2025 | $7.20 | $7.56 | $6.53 | $6.68 | -7.61% | 4,121,351 |
| Mar 24, 2025 | $7.30 | $7.46 | $7.16 | $7.23 | 0.00% | 2,890,998 |
| Mar 17, 2025 | $7.15 | $7.43 | $7.12 | $7.23 | +1.26% | 4,034,162 |
| Mar 10, 2025 | $7.24 | $7.40 | $6.87 | $7.14 | -2.46% | 3,743,279 |
| Mar 3, 2025 | $7.58 | $7.69 | $7.09 | $7.32 | -3.56% | 2,975,921 |
| Feb 24, 2025 | $7.02 | $7.61 | $7.01 | $7.59 | +7.36% | 4,937,106 |
| Feb 18, 2025 | $7.29 | $7.48 | $7.02 | $7.07 | -3.28% | 5,750,040 |
| Feb 10, 2025 | $8.40 | $8.47 | $7.26 | $7.31 | -13.18% | 5,354,372 |
| Feb 3, 2025 | $8.53 | $8.69 | $8.31 | $8.42 | -3.66% | 2,774,368 |
| Jan 27, 2025 | $8.55 | $8.95 | $8.27 | $8.74 | +1.16% | 3,209,369 |
| Jan 21, 2025 | $8.89 | $8.96 | $8.62 | $8.64 | -2.04% | 2,423,722 |
| Jan 13, 2025 | $8.28 | $8.93 | $8.25 | $8.82 | +5.38% | 2,233,736 |
| Jan 6, 2025 | $8.96 | $9.00 | $8.29 | $8.37 | -7.21% | 3,080,140 |
| Dec 30, 2024 | $8.80 | $9.25 | $8.64 | $9.02 | +2.38% | 2,681,683 |
| Dec 23, 2024 | $8.69 | $8.97 | $8.59 | $8.81 | +0.57% | 1,849,409 |
| Dec 16, 2024 | $9.31 | $9.49 | $8.43 | $8.76 | -6.41% | 7,091,583 |
| Dec 9, 2024 | $9.27 | $9.55 | $9.11 | $9.36 | +1.08% | 3,132,442 |
| Dec 2, 2024 | $9.57 | $9.61 | $9.12 | $9.26 | -2.73% | 2,890,847 |
| Nov 25, 2024 | $9.40 | $10.02 | $9.36 | $9.52 | +1.71% | 5,498,697 |
| Nov 18, 2024 | $9.46 | $9.53 | $9.19 | $9.36 | -0.85% | 3,903,792 |
| Nov 11, 2024 | $10.36 | $10.45 | $9.42 | $9.44 | -8.26% | 5,014,996 |
| Nov 4, 2024 | $9.87 | $10.72 | $9.81 | $10.29 | +4.15% | 4,618,016 |
| Oct 28, 2024 | $10.33 | $10.47 | $9.87 | $9.88 | -4.36% | 4,659,517 |
| Oct 21, 2024 | $11.03 | $11.04 | $10.32 | $10.33 | -6.68% | 3,769,767 |
| Oct 14, 2024 | $9.91 | $11.12 | $9.87 | $11.07 | +11.48% | 2,958,992 |
| Oct 7, 2024 | $9.72 | $9.99 | $9.58 | $9.93 | +1.43% | 2,026,537 |
| Sep 30, 2024 | $9.88 | $10.16 | $9.63 | $9.79 | -1.51% | 2,717,389 |
| Sep 23, 2024 | $10.01 | $10.25 | $9.76 | $9.94 | +0.51% | 3,368,969 |
| Sep 16, 2024 | $9.99 | $10.28 | $9.82 | $9.89 | -0.30% | 6,163,754 |
| Sep 9, 2024 | $9.42 | $9.94 | $9.26 | $9.92 | +5.08% | 2,591,171 |
| Sep 3, 2024 | $9.65 | $9.77 | $9.35 | $9.44 | -3.28% | 2,309,827 |
| Aug 26, 2024 | $9.42 | $9.86 | $9.36 | $9.76 | +4.50% | 5,639,913 |
| Aug 19, 2024 | $8.96 | $9.36 | $8.96 | $9.34 | +4.24% | 2,762,074 |
| Aug 12, 2024 | $8.66 | $9.10 | $8.39 | $8.96 | +2.75% | 4,186,082 |
| Aug 5, 2024 | $7.94 | $8.74 | $7.85 | $8.72 | +3.44% | 4,513,101 |
| Jul 29, 2024 | $8.77 | $8.96 | $8.29 | $8.43 | -3.55% | 4,109,298 |
| Jul 22, 2024 | $8.09 | $8.78 | $7.95 | $8.74 | +8.71% | 3,490,145 |
| Jul 15, 2024 | $8.15 | $8.65 | $7.97 | $8.04 | 0.00% | 6,368,095 |
| Jul 8, 2024 | $7.36 | $8.22 | $7.27 | $8.04 | +10.90% | 4,309,380 |
| Jul 1, 2024 | $7.22 | $7.42 | $7.04 | $7.25 | 0.00% | 1,877,503 |
| Jun 24, 2024 | $7.27 | $7.38 | $6.85 | $7.25 | +0.69% | 7,579,072 |
| Jun 17, 2024 | $7.02 | $7.44 | $7.02 | $7.20 | +1.55% | 5,717,943 |
| Jun 10, 2024 | $6.98 | $7.39 | $6.85 | $7.09 | +0.14% | 3,432,212 |
| Jun 3, 2024 | $7.40 | $7.54 | $6.91 | $7.08 | -2.88% | 4,514,695 |
| May 28, 2024 | $7.22 | $7.39 | $6.69 | $7.29 | +2.24% | 7,970,152 |
| May 20, 2024 | $7.20 | $7.27 | $6.94 | $7.13 | -0.97% | 3,254,350 |
| May 13, 2024 | $7.02 | $7.48 | $6.97 | $7.20 | +3.90% | 3,041,886 |
| May 6, 2024 | $7.03 | $7.14 | $6.80 | $6.93 | +0.29% | 2,597,008 |
| Apr 29, 2024 | $6.79 | $7.15 | $6.68 | $6.91 | +2.98% | 4,356,804 |
| Apr 22, 2024 | $6.55 | $7.05 | $6.46 | $6.71 | +3.23% | 3,252,791 |
| Apr 15, 2024 | $6.64 | $6.66 | $6.27 | $6.50 | -1.52% | 3,644,781 |
| Apr 8, 2024 | $6.72 | $6.98 | $6.37 | $6.60 | 0.00% | 4,732,779 |
| Apr 1, 2024 | $7.00 | $7.07 | $6.47 | $6.60 | -6.12% | 3,910,573 |
| Mar 25, 2024 | $6.63 | $7.04 | $6.46 | $7.03 | +6.68% | 2,651,098 |
| Mar 18, 2024 | $6.31 | $6.72 | $6.13 | $6.59 | +4.27% | 4,437,008 |
| Mar 11, 2024 | $6.29 | $6.50 | $6.19 | $6.32 | -0.63% | 4,089,346 |
| Mar 4, 2024 | $6.21 | $6.60 | $5.95 | $6.36 | +2.75% | 3,408,173 |
| Feb 26, 2024 | $6.10 | $6.36 | $5.93 | $6.19 | +0.81% | 5,197,624 |
| Feb 20, 2024 | $6.74 | $6.74 | $6.13 | $6.14 | -9.31% | 3,289,304 |
| Feb 12, 2024 | $6.66 | $7.00 | $6.26 | $6.77 | +2.27% | 6,296,281 |
| Feb 5, 2024 | $6.54 | $6.72 | $6.23 | $6.62 | -1.05% | 5,042,612 |
| Jan 29, 2024 | $7.36 | $7.43 | $6.53 | $6.69 | -9.10% | 5,333,074 |
| Jan 22, 2024 | $7.23 | $7.53 | $7.18 | $7.36 | +3.08% | 4,624,537 |
| Jan 16, 2024 | $7.23 | $7.27 | $6.70 | $7.14 | -2.33% | 3,702,410 |
| Jan 8, 2024 | $7.07 | $7.48 | $7.00 | $7.31 | +3.25% | 3,744,089 |
| Jan 2, 2024 | $7.12 | $7.41 | $6.84 | $7.08 | -0.42% | 4,238,346 |
| Dec 26, 2023 | $7.10 | $7.30 | $7.07 | $7.11 | +0.28% | 2,601,913 |
| Dec 18, 2023 | $7.37 | $7.49 | $7.01 | $7.09 | -3.14% | 4,123,974 |
| Dec 11, 2023 | $6.67 | $7.67 | $6.52 | $7.32 | +9.75% | 7,830,633 |
| Dec 4, 2023 | $6.62 | $6.82 | $6.50 | $6.67 | +0.45% | 5,008,966 |
| Nov 27, 2023 | $5.94 | $6.71 | $5.78 | $6.64 | +10.48% | 6,371,581 |
| Nov 20, 2023 | $6.19 | $6.20 | $5.88 | $6.01 | -2.59% | 3,180,563 |
| Nov 13, 2023 | $5.58 | $6.51 | $5.37 | $6.17 | +9.79% | 5,994,026 |
| Nov 6, 2023 | $6.05 | $6.10 | $5.52 | $5.62 | -7.87% | 4,347,939 |
| Oct 30, 2023 | $5.15 | $6.16 | $4.91 | $6.10 | +20.32% | 7,142,308 |
| Oct 23, 2023 | $5.15 | $5.29 | $5.02 | $5.07 | -2.50% | 4,783,005 |
| Oct 16, 2023 | $5.17 | $5.58 | $5.12 | $5.20 | +2.16% | 6,314,100 |
| Oct 9, 2023 | $5.12 | $5.50 | $5.06 | $5.09 | -1.93% | 6,848,202 |
| Oct 2, 2023 | $5.63 | $5.67 | $5.03 | $5.19 | -7.65% | 6,970,086 |
| Sep 25, 2023 | $5.73 | $5.80 | $5.41 | $5.62 | -2.77% | 5,644,172 |
| Sep 18, 2023 | $6.33 | $6.33 | $5.70 | $5.78 | -8.69% | 7,430,732 |
| Sep 11, 2023 | $6.78 | $6.85 | $6.15 | $6.33 | -6.77% | 5,440,100 |
| Sep 5, 2023 | $6.98 | $7.01 | $6.69 | $6.79 | -3.14% | 4,450,142 |
| Aug 28, 2023 | $6.42 | $7.08 | $6.42 | $7.01 | +10.22% | 4,863,039 |
| Aug 21, 2023 | $6.47 | $6.60 | $6.28 | $6.36 | -2.15% | 7,007,915 |
| Aug 14, 2023 | $7.10 | $7.12 | $6.44 | $6.50 | -9.34% | 5,902,041 |
| Aug 7, 2023 | $7.18 | $7.35 | $6.82 | $7.17 | -0.14% | 6,541,622 |
| Jul 31, 2023 | $7.39 | $7.60 | $7.04 | $7.18 | -2.31% | 6,179,091 |
| Jul 24, 2023 | $7.35 | $7.60 | $7.12 | $7.35 | -0.14% | 8,599,919 |
| Jul 17, 2023 | $7.74 | $8.00 | $7.28 | $7.36 | -5.76% | 9,458,481 |
| Jul 10, 2023 | $7.53 | $8.05 | $7.42 | $7.81 | +3.17% | 5,476,440 |
| Jul 3, 2023 | $7.32 | $7.65 | $7.11 | $7.57 | +4.13% | 6,317,889 |
| Jun 26, 2023 | $6.66 | $7.43 | $6.66 | $7.27 | +9.32% | 11,659,331 |
| Jun 20, 2023 | $7.04 | $7.06 | $6.53 | $6.65 | -6.34% | 5,851,329 |
| Jun 12, 2023 | $6.89 | $7.19 | $6.75 | $7.10 | +3.05% | 7,579,372 |
| Jun 5, 2023 | $6.44 | $7.25 | $6.32 | $6.89 | +6.49% | 6,885,679 |
| May 30, 2023 | $6.06 | $6.52 | $6.02 | $6.47 | +6.07% | 6,624,704 |
| May 22, 2023 | $6.51 | $7.02 | $5.99 | $6.10 | -5.57% | 8,606,657 |
| May 15, 2023 | $6.42 | $6.57 | $6.01 | $6.46 | +1.57% | 6,439,328 |
| May 8, 2023 | $6.65 | $6.70 | $6.28 | $6.36 | -4.07% | 4,606,528 |
| May 1, 2023 | $6.49 | $6.65 | $5.99 | $6.63 | +1.84% | 10,102,541 |
| Apr 24, 2023 | $6.43 | $6.64 | $6.12 | $6.51 | +0.93% | 7,298,116 |
| Apr 17, 2023 | $6.39 | $6.74 | $6.36 | $6.45 | +0.62% | 5,747,903 |
| Apr 10, 2023 | $7.04 | $7.13 | $6.35 | $6.41 | -9.85% | 7,292,748 |
| Apr 3, 2023 | $7.40 | $7.50 | $6.98 | $7.11 | -2.60% | 5,759,722 |
| Mar 27, 2023 | $6.93 | $7.31 | $6.58 | $7.30 | +8.63% | 10,167,260 |
| Mar 20, 2023 | $7.04 | $7.52 | $6.35 | $6.72 | -4.14% | 11,714,320 |
| Mar 13, 2023 | $8.17 | $8.47 | $6.96 | $7.01 | -15.54% | 13,188,634 |
| Mar 6, 2023 | $9.29 | $9.40 | $8.15 | $8.30 | -10.08% | 5,567,843 |
| Feb 27, 2023 | $9.38 | $9.41 | $9.05 | $9.23 | -0.32% | 5,387,423 |
| Feb 21, 2023 | $10.00 | $10.03 | $9.16 | $9.26 | -7.77% | 3,456,049 |
| Feb 13, 2023 | $10.44 | $10.66 | $10.01 | $10.04 | -3.46% | 4,920,158 |
| Feb 6, 2023 | $10.54 | $11.37 | $10.07 | $10.40 | -2.71% | 6,246,830 |
| Jan 30, 2023 | $10.41 | $11.06 | $10.16 | $10.69 | +1.71% | 4,628,751 |
| Jan 23, 2023 | $9.94 | $10.56 | $9.82 | $10.51 | +5.73% | 5,040,750 |
| Jan 17, 2023 | $10.06 | $10.16 | $9.66 | $9.94 | -0.50% | 3,934,385 |
| Jan 9, 2023 | $9.23 | $10.02 | $9.06 | $9.99 | +7.53% | 4,865,483 |
| Jan 3, 2023 | $9.30 | $9.62 | $9.07 | $9.29 | +1.31% | 3,772,895 |
| Dec 27, 2022 | $9.16 | $9.34 | $9.00 | $9.17 | +0.77% | 3,113,018 |
| Dec 19, 2022 | $8.87 | $9.17 | $8.72 | $9.10 | +2.48% | 5,298,532 |
| Dec 12, 2022 | $9.26 | $9.70 | $8.72 | $8.88 | -3.79% | 10,949,723 |
| Dec 5, 2022 | $9.99 | $10.00 | $8.86 | $9.23 | -8.79% | 8,393,167 |
| Nov 28, 2022 | $10.23 | $10.65 | $9.95 | $10.12 | -1.84% | 4,603,235 |
| Nov 21, 2022 | $10.22 | $10.40 | $9.89 | $10.31 | +0.59% | 3,699,093 |
| Nov 14, 2022 | $10.67 | $10.75 | $9.90 | $10.25 | -4.56% | 4,512,894 |
| Nov 7, 2022 | $10.40 | $10.84 | $9.97 | $10.74 | +4.47% | 8,090,812 |
| Oct 31, 2022 | $10.53 | $10.65 | $9.70 | $10.28 | -3.38% | 5,535,221 |
| Oct 24, 2022 | $10.00 | $10.84 | $9.86 | $10.64 | +7.47% | 6,311,695 |
| Oct 17, 2022 | $10.17 | $10.37 | $9.58 | $9.90 | -0.20% | 6,529,586 |
| Oct 10, 2022 | $9.79 | $10.22 | $9.34 | $9.92 | +1.33% | 7,751,364 |
| Oct 3, 2022 | $10.79 | $11.05 | $9.62 | $9.79 | -7.29% | 7,902,655 |
| Sep 26, 2022 | $11.14 | $11.14 | $10.16 | $10.56 | -5.80% | 7,860,913 |
| Sep 19, 2022 | $12.03 | $12.21 | $10.95 | $11.21 | -8.04% | 5,619,836 |
| Sep 12, 2022 | $12.55 | $12.70 | $11.75 | $12.19 | -1.85% | 4,799,758 |
| Sep 6, 2022 | $11.95 | $12.54 | $11.73 | $12.42 | +4.46% | 3,121,594 |
| Aug 29, 2022 | $11.98 | $12.14 | $11.55 | $11.89 | -1.33% | 4,447,107 |
| Aug 22, 2022 | $12.86 | $12.86 | $12.05 | $12.05 | -7.16% | 3,110,132 |
| Aug 15, 2022 | $13.48 | $13.51 | $12.87 | $12.98 | -3.71% | 3,227,251 |
| Aug 8, 2022 | $13.03 | $13.61 | $12.88 | $13.48 | +4.25% | 2,971,191 |
| Aug 1, 2022 | $13.68 | $13.68 | $12.80 | $12.93 | -6.03% | 4,574,283 |
| Jul 25, 2022 | $13.39 | $13.83 | $13.19 | $13.76 | +2.69% | 2,684,384 |
| Jul 18, 2022 | $12.98 | $13.50 | $12.91 | $13.40 | +3.96% | 2,560,026 |
| Jul 11, 2022 | $12.79 | $13.01 | $12.38 | $12.89 | +0.78% | 2,822,369 |
| Jul 5, 2022 | $13.14 | $13.44 | $12.76 | $12.79 | -4.05% | 2,974,125 |
| Jun 27, 2022 | $13.61 | $13.95 | $12.99 | $13.33 | -1.33% | 4,387,439 |
| Jun 21, 2022 | $13.18 | $13.64 | $12.84 | $13.51 | +3.76% | 3,261,560 |
| Jun 13, 2022 | $13.58 | $13.66 | $12.69 | $13.02 | -6.13% | 4,595,618 |
| Jun 6, 2022 | $14.38 | $14.60 | $13.58 | $13.87 | -2.67% | 3,875,563 |
| May 31, 2022 | $14.65 | $14.84 | $14.18 | $14.25 | -3.19% | 3,508,383 |
| May 23, 2022 | $14.60 | $14.76 | $14.07 | $14.72 | +1.94% | 3,451,327 |
| May 16, 2022 | $14.99 | $15.57 | $14.18 | $14.44 | -3.67% | 4,527,892 |
| May 9, 2022 | $15.35 | $15.55 | $14.56 | $14.99 | -3.60% | 5,577,654 |
| May 2, 2022 | $16.15 | $16.52 | $15.34 | $15.55 | -3.42% | 5,501,610 |
| Apr 25, 2022 | $16.53 | $17.04 | $16.07 | $16.10 | -2.84% | 5,005,562 |
| Apr 18, 2022 | $16.53 | $17.25 | $16.34 | $16.57 | +0.55% | 3,557,796 |
| Apr 11, 2022 | $16.14 | $16.76 | $15.90 | $16.48 | +2.11% | 2,973,166 |
| Apr 4, 2022 | $17.33 | $17.33 | $15.97 | $16.14 | -6.92% | 3,398,684 |
| Mar 28, 2022 | $17.02 | $17.66 | $16.85 | $17.34 | +1.88% | 3,664,262 |
| Mar 21, 2022 | $16.91 | $17.20 | $16.45 | $17.02 | +0.83% | 3,004,592 |
| Mar 14, 2022 | $16.90 | $16.90 | $16.15 | $16.88 | +0.84% | 3,725,166 |
| Mar 7, 2022 | $17.06 | $17.36 | $16.66 | $16.74 | -2.16% | 3,970,296 |
| Feb 28, 2022 | $16.72 | $17.23 | $16.55 | $17.11 | +0.71% | 4,210,983 |
| Feb 22, 2022 | $17.01 | $17.20 | $15.67 | $16.99 | -0.18% | 3,798,667 |
| Feb 14, 2022 | $17.02 | $17.46 | $16.65 | $17.02 | +0.29% | 4,627,251 |
| Feb 7, 2022 | $17.76 | $17.83 | $16.71 | $16.97 | -4.29% | 6,196,322 |
| Jan 31, 2022 | $17.52 | $18.31 | $17.38 | $17.73 | +0.11% | 3,292,914 |
| Jan 24, 2022 | $17.60 | $18.25 | $16.95 | $17.71 | -1.12% | 3,340,889 |
| Jan 18, 2022 | $19.43 | $19.51 | $17.88 | $17.91 | -7.68% | 3,822,302 |
| Jan 10, 2022 | $19.67 | $19.75 | $19.04 | $19.40 | -1.37% | 3,242,145 |
| Jan 3, 2022 | $18.42 | $19.84 | $18.42 | $19.67 | +7.02% | 4,198,445 |
| Dec 27, 2021 | $18.05 | $18.61 | $17.87 | $18.38 | +1.77% | 2,755,897 |
| Dec 20, 2021 | $17.70 | $18.20 | $17.10 | $18.06 | +0.67% | 2,200,253 |
| Dec 13, 2021 | $17.98 | $18.28 | $17.51 | $17.94 | -0.99% | 4,800,353 |
| Dec 6, 2021 | $17.91 | $18.84 | $17.81 | $18.12 | +2.84% | 4,754,816 |
| Nov 29, 2021 | $17.95 | $18.08 | $17.10 | $17.62 | -1.23% | 5,776,576 |
| Nov 22, 2021 | $18.80 | $19.04 | $17.35 | $17.84 | -4.85% | 3,594,897 |
| Nov 15, 2021 | $19.14 | $19.39 | $18.27 | $18.75 | -1.73% | 3,305,251 |
| Nov 8, 2021 | $18.89 | $19.25 | $18.65 | $19.08 | +1.01% | 2,603,743 |
| Nov 1, 2021 | $17.76 | $19.07 | $17.73 | $18.89 | +6.36% | 2,836,476 |
| Oct 25, 2021 | $18.38 | $18.49 | $17.69 | $17.76 | -3.64% | 3,404,520 |
| Oct 18, 2021 | $18.38 | $18.88 | $18.26 | $18.43 | -0.16% | 2,697,457 |
| Oct 11, 2021 | $18.21 | $18.90 | $18.13 | $18.46 | +1.65% | 3,332,992 |
| Oct 4, 2021 | $18.16 | $18.40 | $17.52 | $18.16 | +0.28% | 2,672,502 |
| Sep 27, 2021 | $17.48 | $18.19 | $17.38 | $18.11 | +3.72% | 3,261,252 |
| Sep 20, 2021 | $17.05 | $17.77 | $16.89 | $17.46 | +0.87% | 2,690,783 |
| Sep 13, 2021 | $16.90 | $17.49 | $16.87 | $17.31 | +3.10% | 5,526,475 |
| Sep 7, 2021 | $17.83 | $17.95 | $16.79 | $16.79 | -5.99% | 2,146,749 |
| Aug 30, 2021 | $18.07 | $18.17 | $17.57 | $17.86 | -0.78% | 2,754,192 |
| Aug 23, 2021 | $18.20 | $18.37 | $17.58 | $18.00 | -0.44% | 3,676,243 |
| Aug 16, 2021 | $18.44 | $18.65 | $17.77 | $18.08 | -2.22% | 2,539,733 |
| Aug 9, 2021 | $18.60 | $18.74 | $18.28 | $18.49 | -1.02% | 1,699,411 |
| Aug 2, 2021 | $19.12 | $19.37 | $18.15 | $18.68 | -1.79% | 1,905,044 |
| Jul 26, 2021 | $18.95 | $19.58 | $18.66 | $19.02 | +0.79% | 2,249,989 |
| Jul 19, 2021 | $18.86 | $19.63 | $18.21 | $18.87 | -1.20% | 2,966,883 |
| Jul 12, 2021 | $18.74 | $19.38 | $18.59 | $19.10 | +1.87% | 2,502,810 |
| Jul 6, 2021 | $18.67 | $18.77 | $18.01 | $18.75 | +0.54% | 2,602,941 |
| Jun 28, 2021 | $18.96 | $19.08 | $18.35 | $18.65 | -1.74% | 2,803,353 |
| Jun 21, 2021 | $19.26 | $19.66 | $18.72 | $18.98 | -0.84% | 3,755,630 |
| Jun 14, 2021 | $20.35 | $20.35 | $19.06 | $19.14 | -5.62% | 4,226,854 |
| Jun 7, 2021 | $19.35 | $20.28 | $19.29 | $20.28 | +4.91% | 3,150,007 |
| Jun 1, 2021 | $18.51 | $19.59 | $18.45 | $19.33 | +4.54% | 3,412,609 |
| May 24, 2021 | $18.47 | $18.79 | $18.25 | $18.49 | +0.60% | 2,870,349 |
| May 17, 2021 | $18.05 | $18.51 | $17.72 | $18.38 | +1.72% | 2,173,812 |
| May 10, 2021 | $18.54 | $18.76 | $17.60 | $18.07 | -2.32% | 2,475,856 |
| May 3, 2021 | $18.78 | $18.97 | $17.79 | $18.50 | -0.64% | 2,621,915 |
| Apr 26, 2021 | $18.22 | $19.03 | $18.09 | $18.62 | +2.93% | 2,979,641 |
| Apr 19, 2021 | $18.16 | $18.54 | $17.90 | $18.09 | -0.06% | 2,777,245 |
| Apr 12, 2021 | $17.69 | $18.21 | $17.54 | $18.10 | +2.90% | 3,465,893 |
| Apr 5, 2021 | $17.95 | $17.95 | $17.44 | $17.59 | -1.18% | 3,146,706 |
| Mar 29, 2021 | $17.85 | $17.96 | $17.33 | $17.80 | -0.28% | 3,118,768 |
| Mar 22, 2021 | $17.61 | $17.85 | $16.61 | $17.85 | +1.36% | 4,086,188 |
| Mar 15, 2021 | $18.49 | $18.71 | $17.59 | $17.61 | -4.91% | 6,072,396 |
| Mar 8, 2021 | $17.84 | $18.53 | $17.67 | $18.52 | +4.57% | 4,264,284 |
| Mar 1, 2021 | $17.41 | $17.96 | $16.80 | $17.71 | +3.81% | 3,669,372 |
| Feb 22, 2021 | $16.85 | $18.26 | $16.85 | $17.06 | +1.07% | 4,696,769 |
| Feb 16, 2021 | $17.38 | $17.39 | $16.59 | $16.88 | -2.37% | 3,078,461 |
| Feb 8, 2021 | $16.40 | $17.39 | $16.28 | $17.29 | +6.14% | 3,832,562 |
| Feb 1, 2021 | $15.43 | $16.35 | $15.15 | $16.29 | +5.92% | 3,331,283 |
| Jan 25, 2021 | $15.88 | $16.50 | $15.30 | $15.38 | -4.29% | 3,619,680 |
| Jan 19, 2021 | $16.50 | $16.50 | $15.63 | $16.07 | -2.31% | 2,519,245 |
| Jan 11, 2021 | $15.34 | $16.45 | $15.16 | $16.45 | +6.47% | 2,692,432 |
| Jan 4, 2021 | $16.31 | $16.31 | $15.10 | $15.45 | -4.81% | 3,996,875 |
| Dec 28, 2020 | $16.14 | $16.42 | $15.87 | $16.23 | +0.56% | 2,287,244 |
| Dec 21, 2020 | $15.53 | $16.32 | $15.45 | $16.14 | +1.45% | 2,497,081 |
| Dec 14, 2020 | $16.43 | $16.94 | $15.76 | $15.91 | -1.67% | 5,326,422 |
| Dec 7, 2020 | $16.64 | $16.72 | $15.98 | $16.18 | -3.11% | 3,214,961 |
| Nov 30, 2020 | $16.12 | $16.77 | $15.63 | $16.70 | +2.45% | 3,979,104 |
| Nov 23, 2020 | $16.17 | $17.32 | $16.06 | $16.30 | +2.07% | 4,113,482 |
| Nov 16, 2020 | $15.59 | $15.98 | $15.18 | $15.97 | +6.11% | 5,098,887 |
| Nov 9, 2020 | $12.75 | $15.08 | $12.71 | $15.05 | +28.19% | 7,649,107 |
| Nov 2, 2020 | $11.59 | $12.47 | $11.37 | $11.74 | +2.80% | 5,649,110 |
| Oct 26, 2020 | $12.95 | $12.95 | $11.26 | $11.42 | -12.82% | 3,958,053 |
| Oct 19, 2020 | $13.39 | $13.49 | $12.82 | $13.10 | -1.87% | 3,288,577 |
| Oct 12, 2020 | $14.08 | $14.43 | $13.25 | $13.35 | -5.18% | 4,555,006 |
| Oct 5, 2020 | $14.53 | $14.64 | $13.96 | $14.08 | -2.70% | 3,034,744 |
| Sep 28, 2020 | $13.89 | $14.47 | $13.45 | $14.47 | +6.40% | 4,819,444 |
| Sep 21, 2020 | $14.30 | $14.30 | $13.22 | $13.60 | -6.59% | 4,795,066 |
| Sep 14, 2020 | $14.48 | $15.61 | $14.41 | $14.56 | +1.04% | 6,078,514 |
| Sep 8, 2020 | $15.37 | $15.38 | $14.21 | $14.41 | -7.09% | 2,850,648 |
| Aug 31, 2020 | $15.47 | $15.84 | $14.90 | $15.51 | -0.96% | 4,196,774 |
| Aug 24, 2020 | $15.54 | $16.08 | $15.37 | $15.66 | +0.97% | 2,786,449 |
| Aug 17, 2020 | $16.20 | $16.38 | $15.29 | $15.51 | -4.08% | 2,822,492 |
| Aug 10, 2020 | $16.76 | $17.37 | $16.11 | $16.17 | -3.23% | 2,655,484 |
| Aug 3, 2020 | $16.22 | $16.79 | $15.78 | $16.71 | +3.08% | 3,537,463 |
| Jul 27, 2020 | $15.49 | $16.32 | $15.21 | $16.21 | +3.91% | 3,399,542 |
| Jul 20, 2020 | $15.92 | $16.06 | $15.38 | $15.60 | -2.99% | 2,747,534 |
| Jul 13, 2020 | $15.82 | $16.47 | $15.30 | $16.08 | +3.41% | 5,495,214 |
| Jul 6, 2020 | $17.06 | $17.19 | $14.80 | $15.55 | -6.27% | 4,157,977 |
| Jun 29, 2020 | $16.31 | $17.15 | $16.04 | $16.59 | +3.30% | 2,354,945 |
| Jun 22, 2020 | $16.46 | $16.98 | $15.38 | $16.06 | -3.43% | 4,439,163 |
| Jun 15, 2020 | $16.51 | $18.32 | $16.38 | $16.63 | -4.37% | 5,718,155 |
| Jun 8, 2020 | $19.66 | $19.99 | $16.20 | $17.39 | -9.29% | 4,179,483 |
| Jun 1, 2020 | $16.75 | $19.78 | $16.41 | $19.17 | +14.93% | 3,660,167 |
| May 26, 2020 | $15.37 | $17.35 | $15.31 | $16.68 | +13.78% | 5,452,707 |
| May 18, 2020 | $14.20 | $14.96 | $14.20 | $14.66 | +7.79% | 4,630,606 |
| May 11, 2020 | $16.65 | $16.76 | $12.86 | $13.60 | -20.09% | 5,998,469 |
| May 4, 2020 | $16.29 | $17.08 | $15.86 | $17.02 | +1.61% | 2,986,435 |
| Apr 27, 2020 | $16.15 | $18.46 | $16.00 | $16.75 | +4.69% | 4,019,380 |
| Apr 20, 2020 | $17.26 | $17.47 | $15.76 | $16.00 | -8.99% | 3,701,086 |
| Apr 13, 2020 | $19.00 | $19.42 | $16.98 | $17.58 | -8.68% | 4,471,986 |
| Apr 6, 2020 | $16.02 | $19.41 | $15.85 | $19.25 | +25.57% | 4,805,954 |
| Mar 30, 2020 | $17.12 | $17.72 | $14.86 | $15.33 | -9.34% | 6,308,424 |
| Mar 23, 2020 | $14.40 | $17.79 | $13.59 | $16.91 | +16.38% | 6,535,085 |
| Mar 16, 2020 | $16.92 | $17.81 | $14.12 | $14.53 | -23.36% | 7,896,338 |
| Mar 9, 2020 | $21.37 | $21.62 | $16.23 | $18.96 | -16.59% | 9,130,131 |
| Mar 2, 2020 | $21.57 | $23.52 | $21.45 | $22.73 | +5.28% | 6,352,462 |
| Feb 24, 2020 | $24.05 | $24.23 | $20.83 | $21.59 | -11.55% | 5,508,570 |
| Feb 18, 2020 | $24.44 | $24.63 | $24.19 | $24.41 | -0.16% | 3,172,385 |
| Feb 10, 2020 | $24.01 | $24.56 | $23.87 | $24.45 | +2.17% | 4,895,433 |
| Feb 3, 2020 | $23.27 | $24.78 | $23.24 | $23.93 | +3.19% | 5,316,966 |
| Jan 27, 2020 | $23.04 | $23.64 | $22.98 | $23.19 | 0.00% | 5,775,388 |
| Jan 21, 2020 | $23.29 | $23.42 | $23.00 | $23.19 | -0.34% | 3,377,031 |
| Jan 13, 2020 | $22.17 | $23.32 | $22.10 | $23.27 | +5.15% | 6,171,466 |
| Jan 6, 2020 | $22.24 | $22.79 | $21.80 | $22.13 | -1.21% | 5,450,098 |
| Dec 30, 2019 | $22.01 | $22.44 | $21.82 | $22.40 | +1.63% | 3,231,704 |
| Dec 23, 2019 | $22.17 | $22.25 | $21.80 | $22.04 | -0.50% | 2,226,188 |
| Dec 16, 2019 | $21.61 | $22.19 | $21.36 | $22.15 | +3.07% | 3,639,185 |
| Dec 9, 2019 | $22.37 | $22.44 | $21.33 | $21.49 | -3.98% | 4,791,927 |
| Dec 2, 2019 | $22.15 | $22.51 | $21.72 | $22.38 | +1.18% | 3,142,018 |
| Nov 25, 2019 | $21.49 | $22.47 | $21.44 | $22.12 | +3.46% | 5,612,109 |
| Nov 18, 2019 | $21.81 | $21.93 | $21.15 | $21.38 | -1.88% | 3,769,171 |
| Nov 11, 2019 | $21.79 | $21.99 | $21.43 | $21.79 | -0.27% | 2,633,691 |
| Nov 4, 2019 | $22.31 | $22.36 | $21.74 | $21.85 | -1.67% | 3,964,121 |
| Oct 28, 2019 | $21.04 | $22.58 | $20.97 | $22.22 | +5.66% | 3,284,767 |
| Oct 21, 2019 | $20.92 | $21.24 | $20.85 | $21.03 | +0.96% | 2,085,191 |
| Oct 14, 2019 | $20.53 | $21.00 | $20.36 | $20.83 | +1.36% | 2,348,385 |
| Oct 7, 2019 | $20.60 | $20.70 | $20.27 | $20.55 | -0.68% | 2,750,475 |
| Sep 30, 2019 | $20.92 | $21.09 | $20.29 | $20.69 | -1.05% | 2,935,517 |
| Sep 23, 2019 | $20.45 | $21.02 | $20.45 | $20.91 | +1.31% | 2,157,818 |
| Sep 16, 2019 | $20.44 | $20.91 | $20.36 | $20.64 | +0.93% | 3,136,561 |
| Sep 9, 2019 | $19.86 | $20.91 | $19.66 | $20.45 | +2.92% | 3,118,456 |
| Sep 3, 2019 | $19.64 | $20.09 | $19.62 | $19.87 | +0.66% | 2,177,242 |
| Aug 26, 2019 | $19.81 | $19.99 | $19.51 | $19.74 | +0.41% | 2,163,732 |
| Aug 19, 2019 | $20.13 | $20.35 | $19.64 | $19.66 | -1.60% | 3,800,461 |
| Aug 12, 2019 | $19.74 | $20.10 | $19.18 | $19.98 | +1.01% | 3,110,921 |
| Aug 5, 2019 | $20.08 | $20.21 | $19.29 | $19.78 | -2.47% | 3,814,665 |
| Jul 29, 2019 | $20.35 | $20.97 | $20.14 | $20.28 | -0.25% | 3,704,600 |
| Jul 22, 2019 | $20.06 | $20.39 | $19.89 | $20.33 | +1.50% | 2,231,039 |
| Jul 15, 2019 | $20.30 | $20.41 | $20.00 | $20.03 | -1.14% | 2,699,668 |
| Jul 8, 2019 | $20.27 | $20.76 | $20.26 | $20.26 | -0.20% | 2,727,284 |
| Jul 1, 2019 | $20.04 | $20.31 | $19.70 | $20.30 | +1.86% | 2,523,232 |
| Jun 24, 2019 | $20.65 | $20.65 | $19.40 | $19.93 | -3.06% | 4,392,373 |
| Jun 17, 2019 | $20.67 | $21.13 | $20.56 | $20.56 | -0.44% | 3,791,687 |
| Jun 10, 2019 | $20.79 | $20.85 | $20.42 | $20.65 | -0.58% | 3,007,520 |
| Jun 3, 2019 | $20.35 | $20.93 | $20.08 | $20.77 | +2.16% | 4,216,759 |
| May 28, 2019 | $20.49 | $20.59 | $19.97 | $20.33 | -0.54% | 4,256,714 |
| May 20, 2019 | $20.64 | $20.75 | $20.22 | $20.44 | -1.45% | 3,135,722 |
| May 13, 2019 | $20.55 | $20.98 | $20.43 | $20.74 | -0.05% | 3,548,959 |
| May 6, 2019 | $20.94 | $21.21 | $20.36 | $20.75 | -1.38% | 3,660,487 |
| Apr 29, 2019 | $20.97 | $21.40 | $20.61 | $21.04 | +0.62% | 4,046,694 |
| Apr 22, 2019 | $20.44 | $21.06 | $19.96 | $20.91 | +1.95% | 4,187,138 |
| Apr 15, 2019 | $21.16 | $21.16 | $20.18 | $20.51 | -2.84% | 3,098,051 |
| Apr 8, 2019 | $21.11 | $21.18 | $20.58 | $21.11 | -0.42% | 3,555,953 |
| Apr 1, 2019 | $20.88 | $21.35 | $20.62 | $21.20 | +1.68% | 3,735,120 |
| Mar 25, 2019 | $20.30 | $20.99 | $20.18 | $20.85 | +2.81% | 3,278,325 |
| Mar 18, 2019 | $20.50 | $20.68 | $19.94 | $20.28 | -1.02% | 2,531,611 |
| Mar 11, 2019 | $20.33 | $20.70 | $20.20 | $20.49 | +1.04% | 5,031,965 |
| Mar 4, 2019 | $20.26 | $20.62 | $20.11 | $20.28 | +0.30% | 3,146,258 |
| Feb 25, 2019 | $20.89 | $20.90 | $19.99 | $20.22 | -3.11% | 4,514,119 |
| Feb 19, 2019 | $20.66 | $20.94 | $20.59 | $20.87 | +0.63% | 3,127,818 |
| Feb 11, 2019 | $20.59 | $20.91 | $20.29 | $20.74 | +0.78% | 4,324,766 |
| Feb 4, 2019 | $19.35 | $20.69 | $19.27 | $20.58 | +6.30% | 5,732,775 |
| Jan 28, 2019 | $18.69 | $19.44 | $18.69 | $19.36 | +3.03% | 4,245,413 |
| Jan 22, 2019 | $18.30 | $18.83 | $18.13 | $18.79 | +2.29% | 3,002,017 |
| Jan 14, 2019 | $18.04 | $18.39 | $17.76 | $18.37 | +1.44% | 3,665,432 |
| Jan 7, 2019 | $17.43 | $18.33 | $17.43 | $18.11 | +3.90% | 4,207,920 |
| Dec 31, 2018 | $17.03 | $17.66 | $16.69 | $17.43 | +2.65% | 5,317,130 |
| Dec 24, 2018 | $17.09 | $17.28 | $16.44 | $16.98 | -1.05% | 6,247,406 |
| Dec 17, 2018 | $17.93 | $18.06 | $16.99 | $17.16 | -4.24% | 8,205,022 |
| Dec 10, 2018 | $18.74 | $18.74 | $17.80 | $17.92 | -4.22% | 4,094,377 |
| Dec 3, 2018 | $18.62 | $18.90 | $18.01 | $18.71 | +0.97% | 3,961,082 |
| Nov 26, 2018 | $18.73 | $18.73 | $18.06 | $18.53 | -0.27% | 6,609,399 |
| Nov 19, 2018 | $18.91 | $19.05 | $18.34 | $18.58 | -1.69% | 4,027,378 |
| Nov 12, 2018 | $18.57 | $18.93 | $18.27 | $18.90 | +1.94% | 3,713,612 |
| Nov 5, 2018 | $17.90 | $18.77 | $17.90 | $18.54 | +3.75% | 2,828,595 |
| Oct 29, 2018 | $18.09 | $18.80 | $17.72 | $17.87 | -0.61% | 5,450,394 |
| Oct 22, 2018 | $18.35 | $18.63 | $17.88 | $17.98 | -1.64% | 3,583,113 |
| Oct 15, 2018 | $17.80 | $18.58 | $17.80 | $18.28 | +2.52% | 3,716,555 |
| Oct 8, 2018 | $18.42 | $18.89 | $17.74 | $17.83 | -3.05% | 3,780,806 |
| Oct 1, 2018 | $18.96 | $19.04 | $18.31 | $18.39 | -2.85% | 2,814,110 |
| Sep 24, 2018 | $19.17 | $19.23 | $18.55 | $18.93 | -1.51% | 3,104,454 |
| Sep 17, 2018 | $19.35 | $19.59 | $18.97 | $19.22 | -0.77% | 3,525,416 |
| Sep 10, 2018 | $19.65 | $19.77 | $19.15 | $19.37 | -0.97% | 2,122,747 |
| Sep 4, 2018 | $19.81 | $19.95 | $19.45 | $19.56 | -1.41% | 2,321,111 |
| Aug 27, 2018 | $20.02 | $20.15 | $19.67 | $19.84 | -0.70% | 4,714,627 |
| Aug 20, 2018 | $20.33 | $20.41 | $19.80 | $19.98 | -1.48% | 3,131,138 |
| Aug 13, 2018 | $19.76 | $20.28 | $19.58 | $20.28 | +2.68% | 2,915,182 |
| Aug 6, 2018 | $20.09 | $20.25 | $19.74 | $19.75 | -1.94% | 3,306,769 |
| Jul 30, 2018 | $19.27 | $20.15 | $19.15 | $20.14 | +4.51% | 4,834,545 |
| Jul 23, 2018 | $19.48 | $19.63 | $19.21 | $19.27 | -1.33% | 3,010,223 |
| Jul 16, 2018 | $20.06 | $20.17 | $19.37 | $19.53 | -2.93% | 4,512,380 |
| Jul 9, 2018 | $20.46 | $20.57 | $20.08 | $20.12 | -1.37% | 5,041,477 |
| Jul 2, 2018 | $19.87 | $20.44 | $19.32 | $20.40 | +2.36% | 6,541,271 |
| Jun 25, 2018 | $19.92 | $20.12 | $19.52 | $19.93 | +0.05% | 7,359,521 |
| Jun 18, 2018 | $19.24 | $20.06 | $19.16 | $19.92 | +3.37% | 18,119,324 |
| Jun 11, 2018 | $19.46 | $19.63 | $19.17 | $19.27 | -1.03% | 5,681,653 |
| Jun 4, 2018 | $19.30 | $19.50 | $19.16 | $19.47 | +1.14% | 3,638,186 |
| May 29, 2018 | $18.68 | $19.38 | $18.64 | $19.25 | +3.05% | 4,424,245 |
| May 21, 2018 | $18.03 | $18.83 | $17.97 | $18.68 | +4.18% | 5,728,699 |
| May 14, 2018 | $18.64 | $18.66 | $17.79 | $17.93 | -4.07% | 4,627,909 |
| May 7, 2018 | $18.70 | $18.94 | $18.56 | $18.69 | +0.27% | 7,037,798 |
| Apr 30, 2018 | $18.06 | $19.04 | $17.89 | $18.64 | +3.44% | 8,568,681 |
| Apr 23, 2018 | $17.28 | $18.07 | $17.21 | $18.02 | +4.40% | 3,621,537 |
| Apr 16, 2018 | $17.40 | $17.85 | $17.20 | $17.26 | -0.58% | 5,118,529 |
| Apr 9, 2018 | $17.65 | $17.77 | $17.26 | $17.36 | -1.70% | 4,947,900 |
| Apr 2, 2018 | $17.60 | $17.92 | $17.34 | $17.66 | +0.40% | 7,410,666 |
| Mar 26, 2018 | $16.91 | $17.80 | $16.85 | $17.59 | +4.83% | 5,027,155 |
| Mar 19, 2018 | $17.83 | $18.04 | $16.69 | $16.78 | -6.15% | 9,001,985 |
| Mar 12, 2018 | $17.92 | $18.04 | $17.36 | $17.88 | -0.28% | 11,395,292 |
| Mar 5, 2018 | $17.68 | $17.97 | $17.66 | $17.93 | +1.01% | 7,323,265 |
| Feb 26, 2018 | $18.30 | $18.37 | $17.62 | $17.75 | -2.85% | 7,315,363 |
| Feb 20, 2018 | $18.56 | $18.74 | $17.90 | $18.27 | -1.93% | 5,723,651 |
| Feb 12, 2018 | $18.09 | $18.75 | $17.45 | $18.63 | +3.16% | 7,878,895 |
| Feb 5, 2018 | $18.97 | $19.18 | $17.47 | $18.06 | -5.00% | 9,492,800 |
| Jan 29, 2018 | $19.60 | $19.67 | $18.83 | $19.01 | -3.16% | 7,153,843 |
| Jan 22, 2018 | $19.49 | $19.91 | $19.48 | $19.63 | +0.46% | 5,868,655 |
| Jan 16, 2018 | $19.35 | $19.69 | $19.34 | $19.54 | +1.40% | 5,566,725 |
| Jan 8, 2018 | $19.15 | $19.35 | $18.91 | $19.27 | +0.31% | 7,359,684 |
| Jan 2, 2018 | $19.68 | $19.72 | $19.04 | $19.21 | -2.04% | 4,494,934 |
| Dec 26, 2017 | $19.51 | $19.80 | $19.48 | $19.61 | +0.51% | 2,562,606 |
| Dec 18, 2017 | $20.24 | $20.54 | $19.36 | $19.51 | -3.27% | 3,882,828 |
| Dec 11, 2017 | $19.94 | $20.24 | $19.92 | $20.17 | +1.05% | 4,098,529 |
| Dec 4, 2017 | $20.06 | $20.20 | $19.51 | $19.96 | -0.40% | 4,105,789 |
| Nov 27, 2017 | $19.84 | $20.05 | $19.64 | $20.04 | +0.75% | 3,648,296 |
| Nov 20, 2017 | $20.06 | $20.20 | $19.82 | $19.89 | -1.00% | 2,223,884 |
| Nov 13, 2017 | $20.21 | $20.40 | $19.89 | $20.09 | -0.50% | 4,143,636 |
| Nov 6, 2017 | $19.80 | $20.27 | $19.66 | $20.19 | +2.33% | 4,285,068 |
| Oct 30, 2017 | $19.23 | $20.09 | $19.10 | $19.73 | +2.49% | 4,922,985 |
| Oct 23, 2017 | $19.60 | $19.61 | $19.12 | $19.25 | -1.69% | 4,770,264 |
| Oct 16, 2017 | $20.36 | $20.41 | $19.53 | $19.58 | -3.74% | 5,044,616 |
| Oct 9, 2017 | $20.23 | $20.48 | $20.19 | $20.34 | +0.44% | 2,480,128 |
| Oct 2, 2017 | $20.20 | $20.40 | $20.08 | $20.25 | +0.45% | 3,718,055 |
| Sep 25, 2017 | $20.08 | $20.45 | $20.01 | $20.16 | +0.75% | 3,268,209 |
| Sep 18, 2017 | $20.37 | $20.45 | $20.00 | $20.01 | -1.72% | 3,392,896 |
| Sep 11, 2017 | $20.16 | $20.43 | $19.93 | $20.36 | +1.24% | 3,916,879 |
| Sep 5, 2017 | $20.36 | $20.48 | $20.03 | $20.11 | -1.08% | 3,242,031 |
| Aug 28, 2017 | $20.23 | $20.42 | $19.75 | $20.33 | +1.45% | 3,745,643 |
| Aug 21, 2017 | $19.97 | $20.18 | $19.79 | $20.04 | +0.40% | 2,897,556 |
| Aug 14, 2017 | $20.17 | $20.43 | $19.96 | $19.96 | -0.50% | 2,086,841 |
| Aug 7, 2017 | $20.58 | $20.77 | $19.96 | $20.06 | -2.53% | 2,966,988 |
| Jul 31, 2017 | $20.99 | $21.19 | $20.54 | $20.58 | -1.77% | 3,461,977 |
| Jul 24, 2017 | $20.57 | $20.96 | $20.48 | $20.95 | +2.00% | 3,682,905 |
| Jul 17, 2017 | $20.75 | $20.99 | $20.50 | $20.54 | -1.06% | 2,215,867 |
| Jul 10, 2017 | $20.68 | $20.79 | $20.05 | $20.76 | +0.73% | 2,726,248 |
| Jul 3, 2017 | $21.18 | $21.48 | $20.47 | $20.61 | -2.23% | 2,440,378 |
| Jun 26, 2017 | $21.37 | $21.47 | $20.81 | $21.08 | -1.03% | 4,231,664 |
| Jun 19, 2017 | $21.36 | $21.57 | $21.06 | $21.30 | -0.19% | 3,891,624 |
| Jun 12, 2017 | $21.39 | $21.77 | $21.27 | $21.34 | -0.28% | 4,148,590 |
| Jun 5, 2017 | $21.37 | $21.58 | $20.96 | $21.40 | -0.33% | 4,191,449 |
| May 30, 2017 | $21.37 | $21.55 | $21.01 | $21.47 | +0.47% | 2,993,428 |
| May 22, 2017 | $21.52 | $21.80 | $21.21 | $21.37 | -0.51% | 2,271,205 |
| May 15, 2017 | $21.18 | $21.59 | $20.80 | $21.48 | +1.70% | 3,248,256 |
| May 8, 2017 | $21.74 | $21.82 | $21.10 | $21.12 | -2.67% | 2,929,931 |
| May 1, 2017 | $21.89 | $22.35 | $20.93 | $21.70 | -0.69% | 4,036,895 |
| Apr 24, 2017 | $22.64 | $22.72 | $21.75 | $21.85 | -3.02% | 2,828,021 |
| Apr 17, 2017 | $22.26 | $22.70 | $22.18 | $22.53 | +1.44% | 2,949,254 |
| Apr 10, 2017 | $22.11 | $22.74 | $22.05 | $22.21 | +0.50% | 2,631,380 |
| Apr 3, 2017 | $21.36 | $22.23 | $21.29 | $22.10 | +3.37% | 4,635,661 |
| Mar 27, 2017 | $21.41 | $21.54 | $21.11 | $21.38 | -0.47% | 2,712,083 |
| Mar 20, 2017 | $21.68 | $21.75 | $21.14 | $21.48 | -0.92% | 2,169,394 |
| Mar 13, 2017 | $21.17 | $21.78 | $20.91 | $21.68 | +2.31% | 4,156,378 |
| Mar 6, 2017 | $22.29 | $22.35 | $21.04 | $21.19 | -5.36% | 3,154,529 |
| Feb 27, 2017 | $22.89 | $23.08 | $22.10 | $22.39 | -2.01% | 4,614,942 |
| Feb 21, 2017 | $22.27 | $22.87 | $22.25 | $22.85 | +2.37% | 3,704,443 |
| Feb 13, 2017 | $22.04 | $22.38 | $21.67 | $22.32 | +1.45% | 3,517,276 |
| Feb 6, 2017 | $21.50 | $22.04 | $21.21 | $22.00 | +2.23% | 3,045,814 |
| Jan 30, 2017 | $21.49 | $21.92 | $21.11 | $21.52 | -0.28% | 4,660,702 |
| Jan 23, 2017 | $21.54 | $21.97 | $21.45 | $21.58 | +0.65% | 3,446,443 |
| Jan 17, 2017 | $20.70 | $21.49 | $20.64 | $21.44 | +3.88% | 3,333,774 |
| Jan 9, 2017 | $21.37 | $21.38 | $20.42 | $20.64 | -3.33% | 2,483,924 |
| Jan 3, 2017 | $20.93 | $21.63 | $20.71 | $21.35 | +2.10% | 2,914,959 |
| Dec 27, 2016 | $20.10 | $21.12 | $20.02 | $20.91 | +4.08% | 2,710,702 |
| Dec 19, 2016 | $20.39 | $20.67 | $20.01 | $20.09 | -0.84% | 2,666,461 |
| Dec 12, 2016 | $20.52 | $20.84 | $19.74 | $20.26 | -1.70% | 3,503,821 |
| Dec 5, 2016 | $19.80 | $20.86 | $19.63 | $20.61 | +4.09% | 3,253,007 |
| Nov 28, 2016 | $19.40 | $20.15 | $19.33 | $19.80 | +2.38% | 4,054,416 |
| Nov 21, 2016 | $19.05 | $19.51 | $18.87 | $19.34 | +2.00% | 2,019,633 |
| Nov 14, 2016 | $18.96 | $19.77 | $18.89 | $18.96 | – | 4,902,413 |
Seasonality
PDM 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 | 2.0% | -2.9% | -4.7% | -0.3% | 2.2% | 1.9% | 4.0% | -0.8% | -3.9% | -2.8% | 8.3% | -0.3% |
| Months up | 5 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 3 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 1.0% | -9.9% | -13.4% | 27.2% | -0.6% | 10.1% | 5.9% | -1.2% | -7.0% | 7.9% | ||
| 2025 | -4.5% | -11.6% | -2.9% | -19.8% | 20.5% | 2.4% | 3.7% | 12.0% | 6.3% | -10.4% | 8.4% | -4.6% |
| 2024 | -4.4% | -6.0% | 12.1% | -2.0% | 7.7% | -0.5% | 19.3% | 14.4% | 3.5% | -1.6% | -2.9% | -3.9% |
| 2023 | 15.6% | -11.8% | -20.2% | -10.8% | -1.1% | 16.7% | 2.3% | -5.9% | -18.2% | -7.3% | 21.9% | 14.3% |
| 2022 | -3.4% | -2.8% | 1.1% | -6.5% | -7.1% | -11.0% | 4.9% | -12.9% | -10.4% | -1.0% | 1.7% | -11.9% |
| 2021 | -5.2% | 12.2% | 1.8% | 7.2% | 0.4% | 1.0% | 3.0% | -5.2% | -2.2% | 1.9% | -1.0% | 5.8% |
| 2020 | 4.3% | -6.0% | -18.2% | -1.8% | -2.7% | -0.4% | -2.4% | -4.3% | -11.4% | -15.8% | 38.6% | 3.8% |
| 2019 | 13.6% | 6.8% | 1.9% | -0.1% | -1.3% | -2.0% | 4.4% | -4.1% | 5.8% | 7.5% | -0.5% | 0.5% |
| 2018 | -0.5% | -6.9% | -2.1% | 1.9% | 8.5% | 3.7% | -0.8% | 1.4% | -4.6% | -4.8% | 4.0% | -8.0% |
| 2017 | 3.9% | 6.6% | -6.8% | 2.2% | -2.1% | -0.5% | -0.3% | -2.6% | -0.4% | -4.1% | 4.2% | 0.9% |