Pebblebrook Hotel Trust (PEB) stock
PEBNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as PEB.PE, PEB.PF, PEB.PG, PEB.PH
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 5/3044% above fair value
$21.54−0.18 (-0.83%)
Close on Oct 30, 2026Market cap $2.43BP/E –Yield –
Price history
Pebblebrook Hotel Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.54
-0.83% on the day
52-week range
$9.99 – $21.90
-1.6% from the high
Change over 52 weeks
+101.7%
From $10.68 on Oct 30, 2025
Average volume
2.30M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $20.48 | $21.90 | $20.45 | $21.54 | +5.64% | 15,785,534 |
| Oct 19, 2026 | $19.65 | $21.26 | $19.47 | $20.39 | +4.62% | 15,440,678 |
| Oct 12, 2026 | $19.07 | $19.96 | $17.05 | $19.49 | +1.94% | 10,417,102 |
| Oct 5, 2026 | $19.04 | $19.44 | $18.57 | $19.12 | +0.26% | 11,790,432 |
| Sep 28, 2026 | $18.54 | $19.50 | $18.38 | $19.07 | +3.53% | 10,924,126 |
| Sep 21, 2026 | $18.19 | $18.74 | $17.98 | $18.42 | +2.11% | 11,258,235 |
| Sep 14, 2026 | $17.55 | $18.31 | $17.49 | $18.04 | +1.12% | 11,292,801 |
| Sep 8, 2026 | $17.92 | $18.50 | $17.46 | $17.84 | -1.05% | 10,237,358 |
| Aug 31, 2026 | $18.41 | $18.54 | $17.41 | $18.03 | -2.49% | 12,282,257 |
| Aug 24, 2026 | $18.53 | $18.67 | $17.96 | $18.49 | +0.05% | 7,323,258 |
| Aug 17, 2026 | $18.08 | $18.79 | $17.89 | $18.48 | +1.26% | 7,490,228 |
| Aug 10, 2026 | $18.00 | $18.51 | $17.45 | $18.25 | +0.39% | 9,988,414 |
| Aug 3, 2026 | $19.36 | $19.64 | $18.09 | $18.18 | -4.82% | 12,240,904 |
| Jul 27, 2026 | $19.20 | $19.61 | $18.36 | $19.10 | +0.05% | 12,743,816 |
| Jul 20, 2026 | $19.17 | $19.93 | $18.35 | $19.09 | +0.42% | 10,655,309 |
| Jul 13, 2026 | $18.23 | $19.21 | $18.20 | $19.01 | +4.57% | 11,025,693 |
| Jul 6, 2026 | $18.80 | $18.98 | $17.64 | $18.18 | -3.19% | 9,717,346 |
| Jun 29, 2026 | $19.28 | $19.75 | $18.57 | $18.78 | -1.47% | 9,853,251 |
| Jun 22, 2026 | $18.78 | $19.09 | $18.17 | $19.06 | 0.00% | 18,324,694 |
| Jun 15, 2026 | $18.50 | $19.60 | $18.09 | $19.06 | +4.84% | 21,137,497 |
| Jun 8, 2026 | $17.09 | $18.20 | $16.74 | $18.18 | +7.64% | 13,463,527 |
| Jun 1, 2026 | $15.19 | $17.20 | $15.14 | $16.89 | +10.75% | 12,799,414 |
| May 26, 2026 | $14.82 | $15.73 | $14.82 | $15.25 | +3.18% | 7,391,664 |
| May 18, 2026 | $14.13 | $14.96 | $14.10 | $14.78 | +5.12% | 7,606,638 |
| May 11, 2026 | $14.71 | $14.84 | $13.97 | $14.06 | -4.48% | 8,504,628 |
| May 4, 2026 | $14.06 | $14.85 | $13.84 | $14.72 | +4.55% | 11,259,870 |
| Apr 27, 2026 | $13.96 | $14.72 | $13.90 | $14.08 | +0.86% | 21,157,147 |
| Apr 20, 2026 | $13.93 | $14.33 | $13.51 | $13.96 | -0.29% | 10,229,328 |
| Apr 13, 2026 | $13.52 | $14.23 | $13.48 | $14.00 | +2.79% | 12,240,170 |
| Apr 6, 2026 | $12.65 | $13.92 | $12.53 | $13.62 | +6.41% | 14,168,246 |
| Mar 30, 2026 | $12.44 | $12.94 | $12.25 | $12.80 | +4.40% | 10,757,865 |
| Mar 23, 2026 | $12.54 | $12.95 | $12.15 | $12.26 | +1.57% | 11,040,070 |
| Mar 16, 2026 | $11.78 | $12.38 | $11.74 | $12.07 | +4.32% | 11,300,989 |
| Mar 9, 2026 | $12.53 | $12.98 | $11.56 | $11.57 | -9.68% | 13,195,727 |
| Mar 2, 2026 | $12.67 | $13.09 | $12.42 | $12.81 | -0.16% | 11,661,731 |
| Feb 23, 2026 | $12.70 | $13.35 | $12.04 | $12.83 | +1.10% | 13,693,674 |
| Feb 17, 2026 | $12.79 | $12.97 | $12.25 | $12.69 | -0.47% | 7,242,679 |
| Feb 9, 2026 | $12.34 | $13.11 | $12.00 | $12.75 | +2.99% | 11,971,937 |
| Feb 2, 2026 | $11.47 | $12.45 | $11.32 | $12.38 | +8.41% | 8,743,253 |
| Jan 26, 2026 | $11.98 | $12.06 | $11.26 | $11.42 | -5.15% | 9,242,003 |
| Jan 20, 2026 | $12.11 | $12.79 | $11.86 | $12.04 | -2.03% | 9,259,560 |
| Jan 12, 2026 | $12.80 | $12.95 | $11.81 | $12.29 | -0.24% | 14,163,658 |
| Jan 5, 2026 | $11.50 | $12.33 | $11.04 | $12.32 | +6.67% | 11,237,981 |
| Dec 29, 2025 | $11.47 | $11.76 | $11.16 | $11.55 | +0.61% | 5,324,910 |
| Dec 22, 2025 | $11.51 | $11.60 | $11.30 | $11.48 | -0.26% | 4,390,496 |
| Dec 15, 2025 | $11.37 | $11.70 | $11.14 | $11.51 | +2.04% | 11,599,768 |
| Dec 8, 2025 | $10.82 | $11.71 | $10.67 | $11.28 | +4.64% | 12,416,729 |
| Dec 1, 2025 | $11.25 | $11.41 | $10.69 | $10.78 | -4.94% | 8,716,828 |
| Nov 24, 2025 | $11.12 | $11.58 | $10.97 | $11.34 | +2.44% | 7,614,269 |
| Nov 17, 2025 | $11.09 | $11.18 | $10.46 | $11.07 | -0.18% | 9,368,471 |
| Nov 10, 2025 | $11.24 | $11.63 | $10.96 | $11.09 | -1.86% | 8,809,958 |
| Nov 3, 2025 | $10.35 | $11.33 | $9.99 | $11.30 | +8.03% | 12,795,799 |
| Oct 27, 2025 | $11.10 | $11.26 | $10.32 | $10.46 | -4.91% | 6,946,741 |
| Oct 20, 2025 | $10.84 | $11.28 | $10.56 | $11.00 | +2.04% | 10,365,042 |
| Oct 13, 2025 | $10.38 | $11.03 | $10.09 | $10.78 | +5.69% | 9,415,656 |
| Oct 6, 2025 | $11.07 | $11.21 | $10.16 | $10.20 | -7.78% | 9,859,234 |
| Sep 29, 2025 | $11.56 | $11.71 | $11.04 | $11.06 | -3.57% | 10,450,807 |
| Sep 22, 2025 | $11.85 | $11.91 | $11.21 | $11.47 | -4.10% | 8,953,624 |
| Sep 15, 2025 | $11.74 | $12.36 | $11.26 | $11.96 | +2.40% | 36,218,269 |
| Sep 8, 2025 | $11.78 | $11.90 | $11.23 | $11.68 | -0.93% | 7,271,915 |
| Sep 2, 2025 | $11.00 | $12.15 | $10.87 | $11.79 | +5.83% | 8,944,905 |
| Aug 25, 2025 | $10.68 | $11.34 | $10.48 | $11.14 | +4.40% | 14,100,525 |
| Aug 18, 2025 | $9.95 | $10.83 | $9.90 | $10.67 | +7.24% | 7,516,179 |
| Aug 11, 2025 | $9.42 | $10.26 | $9.30 | $9.95 | +5.74% | 7,456,352 |
| Aug 4, 2025 | $9.77 | $10.10 | $9.40 | $9.41 | -2.99% | 9,853,483 |
| Jul 28, 2025 | $10.70 | $11.21 | $9.52 | $9.70 | -8.58% | 15,958,582 |
| Jul 21, 2025 | $10.48 | $10.87 | $10.31 | $10.61 | +2.31% | 11,378,646 |
| Jul 14, 2025 | $10.86 | $11.14 | $10.30 | $10.37 | -5.30% | 9,070,188 |
| Jul 7, 2025 | $10.51 | $11.24 | $10.22 | $10.95 | +2.72% | 11,254,298 |
| Jun 30, 2025 | $10.06 | $10.72 | $9.83 | $10.66 | +6.28% | 8,751,698 |
| Jun 23, 2025 | $9.51 | $10.11 | $9.28 | $10.03 | +5.47% | 10,583,087 |
| Jun 16, 2025 | $9.19 | $9.78 | $9.02 | $9.51 | +6.14% | 11,872,223 |
| Jun 9, 2025 | $9.79 | $10.03 | $8.88 | $8.96 | -6.76% | 13,202,230 |
| Jun 2, 2025 | $9.13 | $9.66 | $8.80 | $9.61 | +4.68% | 11,637,306 |
| May 26, 2025 | $8.84 | $9.40 | $8.69 | $9.18 | +3.49% | 8,732,381 |
| May 19, 2025 | $9.95 | $10.08 | $8.69 | $8.87 | -12.61% | 9,722,019 |
| May 12, 2025 | $10.39 | $10.76 | $9.94 | $10.15 | +4.21% | 11,062,652 |
| May 5, 2025 | $9.02 | $9.84 | $8.86 | $9.74 | +6.56% | 10,887,988 |
| Apr 28, 2025 | $9.11 | $9.59 | $8.69 | $9.14 | -0.22% | 11,504,071 |
| Apr 21, 2025 | $8.55 | $9.40 | $8.46 | $9.16 | +5.29% | 9,969,756 |
| Apr 14, 2025 | $8.65 | $8.75 | $8.14 | $8.70 | +2.84% | 8,759,995 |
| Apr 7, 2025 | $7.99 | $9.56 | $7.41 | $8.46 | +0.36% | 20,005,739 |
| Mar 31, 2025 | $10.01 | $10.65 | $8.26 | $8.43 | -16.95% | 15,505,652 |
| Mar 24, 2025 | $10.47 | $10.76 | $9.96 | $10.15 | -1.17% | 8,213,061 |
| Mar 17, 2025 | $10.63 | $10.96 | $9.97 | $10.27 | -4.02% | 14,494,826 |
| Mar 10, 2025 | $11.87 | $12.19 | $10.31 | $10.70 | -11.64% | 17,459,592 |
| Mar 3, 2025 | $12.37 | $12.57 | $11.56 | $12.11 | -1.94% | 9,426,691 |
| Feb 24, 2025 | $11.89 | $12.84 | $11.47 | $12.35 | +4.13% | 14,890,619 |
| Feb 18, 2025 | $12.06 | $12.70 | $11.76 | $11.86 | -2.55% | 8,295,101 |
| Feb 10, 2025 | $12.85 | $12.90 | $11.93 | $12.17 | -5.00% | 8,585,579 |
| Feb 3, 2025 | $12.77 | $12.89 | $12.48 | $12.81 | -2.44% | 9,798,496 |
| Jan 27, 2025 | $13.92 | $14.21 | $13.04 | $13.13 | -5.68% | 9,836,701 |
| Jan 21, 2025 | $13.83 | $14.17 | $13.70 | $13.92 | +1.24% | 8,797,318 |
| Jan 13, 2025 | $13.01 | $14.04 | $12.91 | $13.75 | +4.80% | 8,838,100 |
| Jan 6, 2025 | $13.51 | $13.60 | $12.58 | $13.12 | -2.45% | 6,636,448 |
| Dec 30, 2024 | $13.45 | $13.70 | $13.16 | $13.45 | -0.96% | 4,309,281 |
| Dec 23, 2024 | $13.51 | $13.91 | $13.40 | $13.58 | +0.22% | 4,044,632 |
| Dec 16, 2024 | $14.44 | $14.73 | $13.25 | $13.55 | -6.49% | 11,640,087 |
| Dec 9, 2024 | $14.49 | $15.12 | $14.30 | $14.49 | -0.62% | 6,452,070 |
| Dec 2, 2024 | $13.90 | $14.85 | $13.72 | $14.58 | +5.27% | 10,316,078 |
| Nov 25, 2024 | $13.68 | $14.06 | $13.48 | $13.85 | +2.52% | 5,365,327 |
| Nov 18, 2024 | $12.33 | $13.59 | $12.09 | $13.51 | +10.83% | 10,100,908 |
| Nov 11, 2024 | $12.97 | $13.01 | $11.95 | $12.19 | -5.87% | 8,178,995 |
| Nov 4, 2024 | $11.81 | $13.41 | $11.79 | $12.95 | +9.28% | 8,565,204 |
| Oct 28, 2024 | $12.49 | $12.76 | $11.80 | $11.85 | -3.81% | 7,158,921 |
| Oct 21, 2024 | $12.55 | $12.73 | $11.95 | $12.32 | -2.61% | 10,464,554 |
| Oct 14, 2024 | $12.68 | $12.99 | $12.53 | $12.65 | -0.24% | 8,752,955 |
| Oct 7, 2024 | $13.18 | $13.33 | $12.25 | $12.68 | -4.59% | 8,411,949 |
| Sep 30, 2024 | $13.30 | $13.43 | $12.76 | $13.29 | -1.92% | 10,412,356 |
| Sep 23, 2024 | $14.30 | $14.37 | $13.38 | $13.55 | -5.31% | 14,758,486 |
| Sep 16, 2024 | $13.04 | $14.33 | $12.76 | $14.31 | +10.33% | 9,858,980 |
| Sep 9, 2024 | $12.38 | $13.04 | $12.22 | $12.97 | +4.51% | 5,752,106 |
| Sep 3, 2024 | $13.16 | $13.39 | $12.38 | $12.41 | -6.69% | 6,834,060 |
| Aug 26, 2024 | $13.35 | $13.35 | $12.71 | $13.30 | +0.83% | 10,496,678 |
| Aug 19, 2024 | $12.67 | $13.44 | $12.57 | $13.19 | +4.02% | 6,412,246 |
| Aug 12, 2024 | $12.44 | $12.87 | $11.94 | $12.68 | +1.77% | 10,564,707 |
| Aug 5, 2024 | $12.00 | $12.73 | $11.65 | $12.46 | -1.58% | 12,520,828 |
| Jul 29, 2024 | $13.72 | $14.12 | $12.58 | $12.66 | -7.79% | 9,977,058 |
| Jul 22, 2024 | $13.88 | $14.25 | $13.04 | $13.73 | -0.36% | 11,284,857 |
| Jul 15, 2024 | $13.45 | $14.34 | $13.33 | $13.78 | +3.45% | 10,781,261 |
| Jul 8, 2024 | $13.19 | $13.64 | $12.82 | $13.32 | +1.52% | 7,792,569 |
| Jul 1, 2024 | $13.70 | $13.88 | $12.92 | $13.12 | -4.58% | 3,885,363 |
| Jun 24, 2024 | $13.94 | $14.21 | $13.25 | $13.75 | -0.87% | 7,181,409 |
| Jun 17, 2024 | $13.75 | $14.13 | $13.63 | $13.87 | -0.14% | 4,687,470 |
| Jun 10, 2024 | $13.66 | $14.35 | $13.40 | $13.89 | +0.36% | 6,384,098 |
| Jun 3, 2024 | $14.42 | $14.62 | $13.82 | $13.84 | -2.19% | 6,045,876 |
| May 28, 2024 | $14.29 | $14.38 | $13.45 | $14.15 | -0.28% | 7,558,283 |
| May 20, 2024 | $15.26 | $15.46 | $14.14 | $14.19 | -7.19% | 7,577,665 |
| May 13, 2024 | $14.84 | $15.42 | $14.59 | $15.29 | +4.51% | 6,732,371 |
| May 6, 2024 | $14.64 | $14.91 | $14.05 | $14.63 | +1.18% | 7,709,233 |
| Apr 29, 2024 | $15.07 | $15.28 | $14.16 | $14.46 | -3.34% | 7,505,166 |
| Apr 22, 2024 | $14.65 | $16.06 | $14.52 | $14.96 | +2.26% | 12,306,652 |
| Apr 15, 2024 | $15.43 | $15.48 | $14.25 | $14.63 | -4.38% | 6,242,512 |
| Apr 8, 2024 | $15.48 | $16.01 | $15.20 | $15.30 | -0.78% | 5,967,681 |
| Apr 1, 2024 | $15.48 | $15.58 | $14.98 | $15.42 | +0.06% | 6,887,154 |
| Mar 25, 2024 | $15.98 | $16.09 | $15.07 | $15.41 | -3.26% | 5,043,218 |
| Mar 18, 2024 | $15.50 | $16.19 | $15.36 | $15.93 | +2.77% | 7,661,287 |
| Mar 11, 2024 | $16.14 | $16.28 | $15.34 | $15.50 | -4.32% | 6,385,276 |
| Mar 4, 2024 | $16.30 | $16.61 | $16.02 | $16.20 | -0.80% | 5,740,966 |
| Feb 26, 2024 | $15.99 | $16.34 | $15.34 | $16.33 | +1.68% | 10,029,715 |
| Feb 20, 2024 | $15.78 | $16.65 | $15.67 | $16.06 | -0.12% | 10,473,355 |
| Feb 12, 2024 | $15.80 | $16.14 | $15.14 | $16.08 | +2.16% | 8,145,026 |
| Feb 5, 2024 | $15.11 | $15.81 | $14.87 | $15.74 | +2.34% | 5,325,205 |
| Jan 29, 2024 | $15.69 | $15.91 | $15.00 | $15.38 | -2.04% | 5,902,168 |
| Jan 22, 2024 | $16.32 | $16.58 | $15.42 | $15.70 | -2.24% | 10,473,355 |
| Jan 16, 2024 | $15.21 | $16.21 | $14.92 | $16.06 | +3.88% | 6,776,394 |
| Jan 8, 2024 | $15.57 | $16.08 | $15.33 | $15.46 | -1.40% | 5,814,161 |
| Jan 2, 2024 | $15.92 | $16.11 | $15.26 | $15.68 | -1.88% | 8,481,781 |
| Dec 26, 2023 | $16.21 | $16.41 | $15.97 | $15.98 | -0.44% | 5,333,820 |
| Dec 18, 2023 | $14.54 | $16.14 | $14.39 | $16.05 | +11.07% | 16,930,301 |
| Dec 11, 2023 | $13.45 | $15.23 | $13.38 | $14.45 | +7.68% | 11,866,063 |
| Dec 4, 2023 | $13.11 | $13.62 | $12.96 | $13.42 | +2.52% | 7,574,735 |
| Nov 27, 2023 | $12.35 | $13.12 | $12.22 | $13.09 | +4.72% | 9,659,545 |
| Nov 20, 2023 | $12.78 | $12.81 | $12.16 | $12.50 | -1.11% | 4,043,215 |
| Nov 13, 2023 | $11.54 | $13.20 | $11.39 | $12.64 | +8.50% | 8,815,424 |
| Nov 6, 2023 | $12.83 | $12.87 | $11.44 | $11.65 | -9.48% | 8,408,525 |
| Oct 30, 2023 | $11.84 | $13.14 | $11.52 | $12.87 | +10.28% | 18,186,830 |
| Oct 23, 2023 | $12.80 | $13.29 | $11.59 | $11.67 | -9.60% | 11,864,846 |
| Oct 16, 2023 | $13.28 | $13.93 | $12.89 | $12.91 | -1.38% | 8,099,775 |
| Oct 9, 2023 | $13.09 | $13.64 | $12.90 | $13.09 | -0.98% | 5,374,942 |
| Oct 2, 2023 | $13.52 | $13.69 | $12.51 | $13.22 | -2.72% | 11,008,571 |
| Sep 25, 2023 | $13.23 | $13.99 | $13.11 | $13.59 | +1.72% | 10,574,670 |
| Sep 18, 2023 | $14.66 | $14.71 | $13.35 | $13.36 | -9.18% | 6,150,401 |
| Sep 11, 2023 | $14.88 | $15.01 | $14.05 | $14.71 | -0.94% | 12,526,728 |
| Sep 5, 2023 | $14.34 | $14.87 | $14.16 | $14.85 | +2.27% | 5,410,722 |
| Aug 28, 2023 | $13.90 | $14.87 | $13.90 | $14.52 | +5.91% | 7,575,764 |
| Aug 21, 2023 | $14.61 | $14.64 | $13.58 | $13.71 | -6.10% | 7,683,414 |
| Aug 14, 2023 | $14.41 | $15.09 | $14.11 | $14.60 | +0.27% | 9,729,024 |
| Aug 7, 2023 | $14.42 | $15.15 | $14.29 | $14.56 | +1.39% | 7,121,112 |
| Jul 31, 2023 | $15.14 | $15.57 | $14.23 | $14.36 | -5.46% | 12,228,189 |
| Jul 24, 2023 | $13.91 | $15.73 | $13.78 | $15.19 | +9.05% | 14,281,412 |
| Jul 17, 2023 | $13.81 | $14.61 | $13.78 | $13.93 | +0.29% | 8,340,777 |
| Jul 10, 2023 | $14.12 | $14.73 | $13.59 | $13.89 | -2.39% | 9,727,666 |
| Jul 3, 2023 | $13.90 | $14.46 | $13.75 | $14.23 | +2.08% | 6,157,315 |
| Jun 26, 2023 | $12.87 | $14.16 | $12.78 | $13.94 | +7.98% | 14,814,493 |
| Jun 20, 2023 | $13.24 | $13.24 | $12.49 | $12.91 | -2.49% | 13,690,731 |
| Jun 12, 2023 | $14.25 | $14.25 | $13.11 | $13.24 | -6.89% | 13,369,797 |
| Jun 5, 2023 | $14.23 | $14.77 | $13.89 | $14.22 | -0.49% | 9,699,662 |
| May 30, 2023 | $13.72 | $14.66 | $13.39 | $14.29 | +5.23% | 8,304,575 |
| May 22, 2023 | $14.05 | $14.08 | $12.98 | $13.58 | -2.65% | 8,798,920 |
| May 15, 2023 | $14.26 | $14.35 | $13.81 | $13.95 | -1.76% | 9,961,815 |
| May 8, 2023 | $14.64 | $15.08 | $14.13 | $14.20 | -2.87% | 9,620,331 |
| May 1, 2023 | $14.35 | $14.68 | $13.77 | $14.62 | +2.74% | 11,499,281 |
| Apr 24, 2023 | $14.04 | $14.32 | $13.58 | $14.23 | +1.07% | 13,044,800 |
| Apr 17, 2023 | $14.26 | $14.83 | $13.82 | $14.08 | -0.91% | 11,442,121 |
| Apr 10, 2023 | $13.97 | $14.62 | $13.92 | $14.21 | +1.43% | 10,683,845 |
| Apr 3, 2023 | $14.11 | $14.21 | $13.66 | $14.01 | -0.21% | 8,698,347 |
| Mar 27, 2023 | $13.12 | $14.07 | $12.88 | $14.04 | +8.75% | 12,752,995 |
| Mar 20, 2023 | $13.27 | $14.04 | $12.37 | $12.91 | -2.20% | 17,042,895 |
| Mar 13, 2023 | $13.76 | $14.42 | $13.02 | $13.20 | -4.90% | 44,625,732 |
| Mar 6, 2023 | $15.07 | $15.46 | $13.63 | $13.88 | -6.78% | 13,990,485 |
| Feb 27, 2023 | $14.84 | $15.14 | $14.17 | $14.89 | +2.34% | 9,463,573 |
| Feb 21, 2023 | $14.84 | $14.96 | $14.07 | $14.55 | -3.26% | 12,353,965 |
| Feb 13, 2023 | $15.77 | $16.56 | $14.91 | $15.04 | -4.57% | 12,014,178 |
| Feb 6, 2023 | $16.66 | $16.75 | $15.49 | $15.76 | -7.08% | 7,943,379 |
| Jan 30, 2023 | $15.61 | $17.38 | $15.58 | $16.96 | +7.34% | 12,638,198 |
| Jan 23, 2023 | $14.93 | $15.94 | $14.83 | $15.80 | +6.11% | 10,518,110 |
| Jan 17, 2023 | $14.08 | $14.91 | $13.95 | $14.89 | +6.43% | 7,582,195 |
| Jan 9, 2023 | $13.14 | $14.41 | $13.05 | $13.99 | +6.55% | 8,560,996 |
| Jan 3, 2023 | $13.46 | $13.58 | $12.71 | $13.13 | -1.94% | 8,271,202 |
| Dec 27, 2022 | $13.22 | $13.46 | $12.96 | $13.39 | +1.29% | 8,700,521 |
| Dec 19, 2022 | $14.80 | $14.86 | $12.54 | $13.22 | -10.68% | 15,258,136 |
| Dec 12, 2022 | $15.55 | $16.52 | $14.47 | $14.80 | -4.33% | 10,657,130 |
| Dec 5, 2022 | $15.89 | $16.03 | $15.11 | $15.47 | -4.68% | 7,995,346 |
| Nov 28, 2022 | $16.10 | $16.98 | $15.91 | $16.23 | -0.55% | 7,333,144 |
| Nov 21, 2022 | $15.83 | $16.38 | $15.60 | $16.32 | +2.13% | 4,215,296 |
| Nov 14, 2022 | $16.19 | $16.66 | $15.40 | $15.98 | -2.26% | 8,021,720 |
| Nov 7, 2022 | $15.20 | $16.53 | $14.65 | $16.35 | +8.64% | 10,709,938 |
| Oct 31, 2022 | $16.09 | $16.50 | $14.51 | $15.05 | -7.56% | 12,551,650 |
| Oct 24, 2022 | $15.83 | $16.56 | $15.56 | $16.28 | +3.56% | 10,176,319 |
| Oct 17, 2022 | $15.06 | $15.98 | $14.97 | $15.72 | +7.67% | 11,457,140 |
| Oct 10, 2022 | $14.68 | $15.60 | $14.01 | $14.60 | +0.41% | 13,594,994 |
| Oct 3, 2022 | $14.75 | $15.50 | $14.32 | $14.54 | +0.21% | 8,581,002 |
| Sep 26, 2022 | $14.97 | $15.53 | $14.24 | $14.51 | -4.16% | 13,160,211 |
| Sep 19, 2022 | $17.16 | $17.87 | $14.55 | $15.14 | -13.58% | 11,035,383 |
| Sep 12, 2022 | $18.41 | $18.81 | $17.06 | $17.52 | -4.11% | 8,519,932 |
| Sep 6, 2022 | $17.22 | $18.28 | $16.78 | $18.27 | +7.03% | 5,420,032 |
| Aug 29, 2022 | $17.95 | $18.27 | $16.83 | $17.07 | -6.98% | 7,894,061 |
| Aug 22, 2022 | $18.86 | $19.47 | $18.34 | $18.35 | -4.53% | 5,169,850 |
| Aug 15, 2022 | $20.15 | $20.54 | $18.90 | $19.22 | -5.32% | 8,300,576 |
| Aug 8, 2022 | $18.86 | $20.33 | $18.60 | $20.30 | +8.67% | 5,979,052 |
| Aug 1, 2022 | $19.35 | $19.78 | $18.49 | $18.68 | -4.50% | 7,204,649 |
| Jul 25, 2022 | $18.74 | $20.33 | $18.50 | $19.56 | +5.50% | 8,604,095 |
| Jul 18, 2022 | $17.92 | $19.22 | $17.84 | $18.54 | +5.28% | 8,086,913 |
| Jul 11, 2022 | $16.97 | $18.04 | $16.61 | $17.61 | +1.97% | 9,502,287 |
| Jul 5, 2022 | $16.35 | $17.61 | $16.05 | $17.27 | +2.74% | 5,981,185 |
| Jun 27, 2022 | $17.71 | $18.30 | $16.04 | $16.81 | -4.54% | 11,379,267 |
| Jun 21, 2022 | $18.24 | $18.54 | $16.46 | $17.61 | -1.73% | 12,814,043 |
| Jun 13, 2022 | $20.44 | $20.65 | $17.49 | $17.92 | -15.43% | 9,306,707 |
| Jun 6, 2022 | $23.59 | $24.30 | $21.09 | $21.19 | -8.55% | 5,618,090 |
| May 31, 2022 | $22.45 | $23.57 | $21.91 | $23.17 | +2.93% | 5,276,067 |
| May 23, 2022 | $20.88 | $22.53 | $19.87 | $22.51 | +8.64% | 6,858,388 |
| May 16, 2022 | $22.31 | $23.65 | $20.31 | $20.72 | -7.79% | 8,984,627 |
| May 9, 2022 | $23.16 | $23.17 | $21.03 | $22.47 | -4.22% | 6,753,898 |
| May 2, 2022 | $24.59 | $24.95 | $22.72 | $23.46 | -3.93% | 8,117,966 |
| Apr 25, 2022 | $24.79 | $26.14 | $24.29 | $24.42 | -1.37% | 11,662,465 |
| Apr 18, 2022 | $24.12 | $25.86 | $23.84 | $24.76 | +2.48% | 9,192,363 |
| Apr 11, 2022 | $21.61 | $24.84 | $21.46 | $24.16 | +10.83% | 5,620,393 |
| Apr 4, 2022 | $24.61 | $25.29 | $21.67 | $21.80 | -11.60% | 6,325,012 |
| Mar 28, 2022 | $23.80 | $25.01 | $23.53 | $24.66 | +3.57% | 8,403,214 |
| Mar 21, 2022 | $24.21 | $24.56 | $22.99 | $23.81 | -1.77% | 6,831,974 |
| Mar 14, 2022 | $23.24 | $24.46 | $22.67 | $24.24 | +4.98% | 9,898,719 |
| Mar 7, 2022 | $21.69 | $23.94 | $20.78 | $23.09 | +6.26% | 8,118,080 |
| Feb 28, 2022 | $22.47 | $23.13 | $21.18 | $21.73 | -4.98% | 5,874,445 |
| Feb 22, 2022 | $23.77 | $23.98 | $21.20 | $22.87 | -4.11% | 7,207,301 |
| Feb 14, 2022 | $22.94 | $24.95 | $22.69 | $23.85 | +4.19% | 6,946,593 |
| Feb 7, 2022 | $22.30 | $24.23 | $22.30 | $22.89 | +2.88% | 6,714,236 |
| Jan 31, 2022 | $20.83 | $22.54 | $20.68 | $22.25 | +5.65% | 6,564,246 |
| Jan 24, 2022 | $21.48 | $22.50 | $19.79 | $21.06 | -4.45% | 7,397,725 |
| Jan 18, 2022 | $23.70 | $23.97 | $21.91 | $22.04 | -8.01% | 4,516,606 |
| Jan 10, 2022 | $23.39 | $24.00 | $22.74 | $23.96 | +1.05% | 5,782,622 |
| Jan 3, 2022 | $22.44 | $24.04 | $22.42 | $23.71 | +5.99% | 8,941,154 |
| Dec 27, 2021 | $22.11 | $22.64 | $21.78 | $22.37 | +0.40% | 4,270,687 |
| Dec 20, 2021 | $19.89 | $22.68 | $19.35 | $22.28 | +9.86% | 6,124,358 |
| Dec 13, 2021 | $21.66 | $21.66 | $19.85 | $20.28 | -7.48% | 8,639,307 |
| Dec 6, 2021 | $21.07 | $22.81 | $20.83 | $21.92 | +6.20% | 6,168,295 |
| Nov 29, 2021 | $21.90 | $21.96 | $19.75 | $20.64 | -4.49% | 8,313,551 |
| Nov 22, 2021 | $23.28 | $23.28 | $20.50 | $21.61 | -6.37% | 4,035,527 |
| Nov 15, 2021 | $24.15 | $24.53 | $22.24 | $23.08 | -4.47% | 4,073,610 |
| Nov 8, 2021 | $25.83 | $26.27 | $24.11 | $24.16 | -5.96% | 4,830,906 |
| Nov 1, 2021 | $22.73 | $26.45 | $22.60 | $25.69 | +14.38% | 10,380,907 |
| Oct 25, 2021 | $21.95 | $22.59 | $21.23 | $22.46 | +2.18% | 5,560,874 |
| Oct 18, 2021 | $22.45 | $23.17 | $21.89 | $21.98 | -3.04% | 5,456,206 |
| Oct 11, 2021 | $22.81 | $23.43 | $21.83 | $22.67 | -0.57% | 4,855,210 |
| Oct 4, 2021 | $23.08 | $23.21 | $21.63 | $22.80 | -0.96% | 7,632,358 |
| Sep 27, 2021 | $23.59 | $24.26 | $22.38 | $23.02 | -1.24% | 5,913,609 |
| Sep 20, 2021 | $22.07 | $23.60 | $21.74 | $23.31 | +3.23% | 5,077,931 |
| Sep 13, 2021 | $21.38 | $22.90 | $21.17 | $22.58 | +7.17% | 7,220,196 |
| Sep 7, 2021 | $21.63 | $21.87 | $21.02 | $21.07 | -3.13% | 2,737,261 |
| Aug 30, 2021 | $22.05 | $22.48 | $21.39 | $21.75 | -0.68% | 3,926,075 |
| Aug 23, 2021 | $20.61 | $22.12 | $20.53 | $21.90 | +7.35% | 4,418,532 |
| Aug 16, 2021 | $21.13 | $21.52 | $19.91 | $20.40 | -5.25% | 4,435,043 |
| Aug 9, 2021 | $22.04 | $22.15 | $21.08 | $21.53 | -3.54% | 3,630,755 |
| Aug 2, 2021 | $22.57 | $23.23 | $20.85 | $22.32 | -0.76% | 7,643,239 |
| Jul 26, 2021 | $22.50 | $23.40 | $22.08 | $22.49 | +0.22% | 5,154,016 |
| Jul 19, 2021 | $21.75 | $23.41 | $21.09 | $22.44 | +0.40% | 6,445,840 |
| Jul 12, 2021 | $22.64 | $23.65 | $22.33 | $22.35 | -2.83% | 4,725,869 |
| Jul 6, 2021 | $23.66 | $23.78 | $21.49 | $23.00 | -3.16% | 6,112,302 |
| Jun 28, 2021 | $24.05 | $24.06 | $22.69 | $23.75 | -1.04% | 5,929,663 |
| Jun 21, 2021 | $23.72 | $24.29 | $23.11 | $24.00 | +2.61% | 8,604,469 |
| Jun 14, 2021 | $24.56 | $24.86 | $23.27 | $23.39 | -3.67% | 7,185,010 |
| Jun 7, 2021 | $22.78 | $24.44 | $22.78 | $24.28 | +5.98% | 5,062,353 |
| Jun 1, 2021 | $22.55 | $23.31 | $22.32 | $22.91 | +2.51% | 7,708,591 |
| May 24, 2021 | $21.92 | $22.64 | $21.45 | $22.35 | +2.62% | 4,953,148 |
| May 17, 2021 | $22.62 | $23.01 | $21.66 | $21.78 | -4.64% | 4,726,537 |
| May 10, 2021 | $23.65 | $23.91 | $21.54 | $22.84 | -3.22% | 5,648,025 |
| May 3, 2021 | $24.18 | $24.66 | $22.86 | $23.60 | -1.17% | 5,829,701 |
| Apr 26, 2021 | $24.84 | $25.43 | $23.57 | $23.88 | -2.73% | 7,200,478 |
| Apr 19, 2021 | $24.26 | $24.74 | $23.22 | $24.55 | +0.66% | 5,070,216 |
| Apr 12, 2021 | $23.93 | $25.20 | $23.57 | $24.39 | +1.75% | 5,683,947 |
| Apr 5, 2021 | $24.65 | $25.03 | $23.53 | $23.97 | -1.60% | 5,945,566 |
| Mar 29, 2021 | $25.28 | $25.54 | $24.18 | $24.36 | -3.52% | 5,101,543 |
| Mar 22, 2021 | $25.38 | $25.41 | $23.13 | $25.25 | -0.82% | 7,413,816 |
| Mar 15, 2021 | $24.75 | $26.42 | $24.40 | $25.46 | +3.58% | 10,271,037 |
| Mar 8, 2021 | $23.06 | $25.56 | $22.74 | $24.58 | +8.14% | 11,607,397 |
| Mar 1, 2021 | $23.60 | $23.97 | $21.76 | $22.73 | +0.31% | 10,518,774 |
| Feb 22, 2021 | $22.87 | $23.65 | $21.78 | $22.66 | -1.44% | 10,103,983 |
| Feb 16, 2021 | $21.63 | $23.51 | $21.59 | $22.99 | +6.48% | 6,121,175 |
| Feb 8, 2021 | $19.86 | $21.59 | $19.52 | $21.59 | +9.37% | 6,644,658 |
| Feb 1, 2021 | $18.47 | $20.47 | $17.57 | $19.74 | +7.40% | 10,842,090 |
| Jan 25, 2021 | $20.26 | $20.54 | $18.25 | $18.38 | -10.43% | 7,883,917 |
| Jan 19, 2021 | $20.62 | $21.62 | $20.04 | $20.52 | -0.24% | 6,424,836 |
| Jan 11, 2021 | $18.70 | $21.41 | $18.27 | $20.57 | +7.53% | 14,711,524 |
| Jan 4, 2021 | $18.88 | $20.01 | $17.99 | $19.13 | +1.76% | 7,967,083 |
| Dec 28, 2020 | $19.18 | $19.56 | $18.50 | $18.80 | -0.74% | 3,928,485 |
| Dec 21, 2020 | $17.89 | $19.00 | $17.56 | $18.94 | +3.16% | 5,201,087 |
| Dec 14, 2020 | $18.95 | $19.29 | $17.57 | $18.36 | -1.18% | 11,294,570 |
| Dec 7, 2020 | $19.81 | $19.92 | $17.92 | $18.58 | -6.96% | 13,070,589 |
| Nov 30, 2020 | $19.24 | $20.03 | $18.48 | $19.97 | +2.83% | 9,068,622 |
| Nov 23, 2020 | $18.84 | $21.24 | $18.70 | $19.42 | +4.86% | 7,799,638 |
| Nov 16, 2020 | $18.01 | $19.28 | $17.30 | $18.52 | +7.93% | 9,574,908 |
| Nov 9, 2020 | $14.57 | $18.54 | $14.57 | $17.16 | +37.94% | 19,150,870 |
| Nov 2, 2020 | $12.13 | $13.24 | $11.80 | $12.44 | +3.84% | 4,943,218 |
| Oct 26, 2020 | $13.42 | $13.52 | $11.68 | $11.98 | -11.72% | 4,307,247 |
| Oct 19, 2020 | $12.39 | $13.75 | $12.02 | $13.57 | +9.88% | 4,240,590 |
| Oct 12, 2020 | $13.88 | $14.03 | $12.17 | $12.35 | -11.53% | 4,994,292 |
| Oct 5, 2020 | $13.47 | $14.17 | $12.85 | $13.96 | +4.49% | 5,498,426 |
| Sep 28, 2020 | $12.44 | $13.42 | $12.04 | $13.36 | +9.87% | 7,523,834 |
| Sep 21, 2020 | $12.68 | $12.68 | $11.42 | $12.16 | -6.96% | 12,377,829 |
| Sep 14, 2020 | $13.14 | $14.60 | $13.00 | $13.07 | +2.19% | 17,480,393 |
| Sep 8, 2020 | $13.16 | $13.70 | $12.60 | $12.79 | -3.98% | 8,180,095 |
| Aug 31, 2020 | $12.85 | $13.37 | $12.13 | $13.32 | +3.58% | 7,182,958 |
| Aug 24, 2020 | $11.85 | $13.13 | $11.45 | $12.86 | +7.62% | 7,466,469 |
| Aug 17, 2020 | $11.96 | $12.16 | $11.06 | $11.95 | +0.17% | 8,312,638 |
| Aug 10, 2020 | $11.82 | $13.09 | $11.64 | $11.93 | +1.88% | 7,943,491 |
| Aug 3, 2020 | $10.41 | $11.72 | $9.87 | $11.71 | +10.47% | 8,784,309 |
| Jul 27, 2020 | $10.17 | $10.78 | $9.83 | $10.60 | +3.21% | 9,908,254 |
| Jul 20, 2020 | $10.69 | $10.89 | $10.18 | $10.27 | -4.38% | 13,485,967 |
| Jul 13, 2020 | $11.58 | $12.14 | $10.73 | $10.74 | -6.20% | 10,449,424 |
| Jul 6, 2020 | $13.20 | $13.47 | $10.74 | $11.45 | -10.62% | 15,689,493 |
| Jun 29, 2020 | $13.15 | $15.17 | $12.77 | $12.81 | -0.93% | 16,376,974 |
| Jun 22, 2020 | $13.84 | $14.06 | $12.60 | $12.93 | -4.72% | 10,186,142 |
| Jun 15, 2020 | $13.86 | $15.91 | $13.51 | $13.57 | -9.05% | 10,152,648 |
| Jun 8, 2020 | $17.29 | $19.13 | $14.15 | $14.92 | -9.79% | 24,433,742 |
| Jun 1, 2020 | $13.74 | $18.75 | $13.52 | $16.54 | +21.08% | 20,994,440 |
| May 26, 2020 | $14.00 | $15.69 | $13.29 | $13.66 | +3.48% | 14,800,941 |
| May 18, 2020 | $10.82 | $13.41 | $10.82 | $13.20 | +29.79% | 17,753,504 |
| May 11, 2020 | $11.04 | $11.19 | $8.58 | $10.17 | -10.40% | 14,284,372 |
| May 4, 2020 | $10.63 | $11.88 | $9.89 | $11.35 | +2.16% | 13,513,214 |
| Apr 27, 2020 | $10.65 | $12.55 | $10.46 | $11.11 | +5.31% | 12,357,531 |
| Apr 20, 2020 | $10.36 | $11.30 | $10.06 | $10.55 | -1.03% | 25,905,336 |
| Apr 13, 2020 | $11.47 | $11.61 | $9.88 | $10.66 | -6.57% | 9,607,723 |
| Apr 6, 2020 | $9.32 | $12.55 | $9.15 | $11.41 | +31.76% | 13,096,848 |
| Mar 30, 2020 | $10.48 | $11.25 | $8.38 | $8.66 | -18.69% | 13,701,675 |
| Mar 23, 2020 | $8.51 | $12.30 | $7.60 | $10.65 | +25.44% | 28,317,817 |
| Mar 16, 2020 | $9.50 | $10.13 | $5.39 | $8.49 | -23.24% | 35,213,921 |
| Mar 9, 2020 | $16.07 | $17.17 | $8.76 | $11.06 | -38.35% | 22,886,778 |
| Mar 2, 2020 | $20.25 | $20.75 | $17.13 | $17.94 | -11.23% | 15,728,286 |
| Feb 24, 2020 | $24.21 | $24.33 | $19.88 | $20.21 | -18.84% | 13,488,515 |
| Feb 18, 2020 | $25.23 | $26.04 | $24.10 | $24.90 | -1.03% | 4,534,019 |
| Feb 10, 2020 | $25.03 | $25.69 | $24.66 | $25.16 | +0.76% | 2,871,745 |
| Feb 3, 2020 | $23.80 | $25.44 | $23.72 | $24.97 | +5.27% | 3,986,823 |
| Jan 27, 2020 | $24.22 | $24.62 | $23.48 | $23.72 | -3.58% | 6,991,947 |
| Jan 21, 2020 | $25.77 | $25.78 | $24.24 | $24.60 | -4.47% | 5,468,070 |
| Jan 13, 2020 | $25.47 | $25.99 | $25.25 | $25.75 | +0.74% | 5,907,415 |
| Jan 6, 2020 | $26.06 | $26.14 | $25.06 | $25.56 | -3.00% | 9,241,460 |
| Dec 30, 2019 | $26.77 | $27.01 | $26.10 | $26.35 | -3.02% | 4,993,047 |
| Dec 23, 2019 | $27.16 | $27.52 | $27.01 | $27.17 | +0.15% | 2,957,775 |
| Dec 16, 2019 | $26.39 | $27.70 | $26.19 | $27.13 | +3.75% | 15,198,622 |
| Dec 9, 2019 | $26.60 | $26.99 | $25.94 | $26.15 | -1.17% | 8,262,805 |
| Dec 2, 2019 | $26.22 | $26.60 | $25.63 | $26.46 | +0.99% | 3,437,812 |
| Nov 25, 2019 | $25.47 | $26.50 | $25.39 | $26.20 | +3.31% | 3,141,146 |
| Nov 18, 2019 | $25.54 | $25.78 | $24.79 | $25.36 | -0.78% | 6,681,391 |
| Nov 11, 2019 | $25.83 | $26.08 | $24.51 | $25.56 | -3.47% | 7,202,007 |
| Nov 4, 2019 | $26.58 | $27.75 | $26.23 | $26.48 | +0.53% | 5,147,994 |
| Oct 28, 2019 | $26.00 | $26.36 | $25.45 | $26.34 | +1.35% | 5,978,786 |
| Oct 21, 2019 | $26.77 | $27.09 | $25.57 | $25.99 | -1.40% | 5,451,685 |
| Oct 14, 2019 | $26.99 | $26.99 | $25.84 | $26.36 | -2.77% | 4,242,026 |
| Oct 7, 2019 | $26.85 | $27.46 | $26.26 | $27.11 | +0.74% | 3,780,168 |
| Sep 30, 2019 | $27.61 | $28.25 | $26.32 | $26.91 | -2.00% | 4,963,926 |
| Sep 23, 2019 | $27.87 | $28.29 | $27.26 | $27.46 | -1.93% | 4,647,854 |
| Sep 16, 2019 | $28.60 | $28.79 | $27.60 | $28.00 | -2.44% | 6,689,197 |
| Sep 9, 2019 | $27.66 | $29.57 | $27.40 | $28.70 | +3.84% | 5,259,547 |
| Sep 3, 2019 | $26.81 | $28.01 | $26.42 | $27.64 | +2.48% | 2,837,875 |
| Aug 26, 2019 | $26.23 | $27.08 | $25.95 | $26.97 | +3.69% | 4,620,847 |
| Aug 19, 2019 | $27.05 | $27.05 | $25.93 | $26.01 | -2.18% | 3,827,305 |
| Aug 12, 2019 | $26.86 | $27.30 | $26.01 | $26.59 | -1.81% | 4,193,263 |
| Aug 5, 2019 | $26.84 | $27.45 | $25.64 | $27.08 | +0.18% | 6,432,825 |
| Jul 29, 2019 | $28.06 | $28.64 | $26.95 | $27.03 | -3.46% | 5,174,315 |
| Jul 22, 2019 | $26.76 | $28.34 | $26.39 | $28.00 | +4.56% | 5,891,930 |
| Jul 15, 2019 | $27.52 | $27.62 | $26.51 | $26.78 | -2.76% | 5,011,479 |
| Jul 8, 2019 | $28.46 | $28.63 | $27.11 | $27.54 | -3.64% | 4,559,710 |
| Jul 1, 2019 | $28.56 | $28.66 | $27.54 | $28.58 | +1.42% | 2,488,953 |
| Jun 24, 2019 | $28.53 | $28.67 | $26.94 | $28.18 | -0.98% | 6,230,320 |
| Jun 17, 2019 | $28.49 | $29.34 | $28.29 | $28.46 | -0.18% | 4,557,451 |
| Jun 10, 2019 | $27.75 | $29.03 | $27.69 | $28.51 | +3.11% | 4,627,236 |
| Jun 3, 2019 | $27.80 | $28.20 | $27.22 | $27.65 | -0.65% | 5,114,969 |
| May 28, 2019 | $29.41 | $29.54 | $27.38 | $27.83 | -5.05% | 4,282,237 |
| May 20, 2019 | $30.73 | $30.81 | $29.01 | $29.31 | -5.30% | 4,783,478 |
| May 13, 2019 | $31.40 | $31.65 | $30.75 | $30.95 | -2.67% | 4,805,020 |
| May 6, 2019 | $32.93 | $33.52 | $31.33 | $31.80 | -4.76% | 5,345,198 |
| Apr 29, 2019 | $33.09 | $33.59 | $32.19 | $33.39 | +1.61% | 6,049,926 |
| Apr 22, 2019 | $30.89 | $32.88 | $30.12 | $32.86 | +5.86% | 7,355,201 |
| Apr 15, 2019 | $31.47 | $31.53 | $30.68 | $31.04 | -1.24% | 4,231,213 |
| Apr 8, 2019 | $31.92 | $32.08 | $30.79 | $31.43 | -1.84% | 5,106,395 |
| Apr 1, 2019 | $31.27 | $32.15 | $30.95 | $32.02 | +3.09% | 5,864,521 |
| Mar 25, 2019 | $31.10 | $31.50 | $30.39 | $31.06 | -0.16% | 6,422,143 |
| Mar 18, 2019 | $32.36 | $32.74 | $31.02 | $31.11 | -3.77% | 5,388,259 |
| Mar 11, 2019 | $31.70 | $32.49 | $31.59 | $32.33 | +2.25% | 7,068,107 |
| Mar 4, 2019 | $32.11 | $33.48 | $31.28 | $31.62 | -1.25% | 8,142,694 |
| Feb 25, 2019 | $34.14 | $34.35 | $31.28 | $32.02 | -6.13% | 7,866,710 |
| Feb 19, 2019 | $33.00 | $34.26 | $32.32 | $34.11 | +3.05% | 4,194,951 |
| Feb 11, 2019 | $31.55 | $33.11 | $31.47 | $33.10 | +4.91% | 4,461,499 |
| Feb 4, 2019 | $31.50 | $32.18 | $31.22 | $31.55 | -0.25% | 3,901,357 |
| Jan 28, 2019 | $30.16 | $32.24 | $30.05 | $31.63 | +4.15% | 4,729,645 |
| Jan 22, 2019 | $31.20 | $31.37 | $29.80 | $30.37 | -3.40% | 4,362,737 |
| Jan 14, 2019 | $30.53 | $31.93 | $30.40 | $31.44 | +2.44% | 8,391,459 |
| Jan 7, 2019 | $28.73 | $30.95 | $28.69 | $30.69 | +6.64% | 6,691,403 |
| Dec 31, 2018 | $28.25 | $29.02 | $27.30 | $28.78 | +2.09% | 7,046,089 |
| Dec 24, 2018 | $27.47 | $29.20 | $26.59 | $28.19 | +2.32% | 7,704,496 |
| Dec 17, 2018 | $32.98 | $33.21 | $27.33 | $27.55 | -16.29% | 13,504,379 |
| Dec 10, 2018 | $34.52 | $34.54 | $32.67 | $32.91 | -4.69% | 9,690,922 |
| Dec 3, 2018 | $35.15 | $35.93 | $34.26 | $34.53 | -1.12% | 19,705,119 |
| Nov 26, 2018 | $35.57 | $37.09 | $34.08 | $34.92 | -1.19% | 29,014,958 |
| Nov 19, 2018 | $35.40 | $36.43 | $34.89 | $35.34 | +0.03% | 7,448,646 |
| Nov 12, 2018 | $34.67 | $35.42 | $34.21 | $35.33 | +3.36% | 6,475,982 |
| Nov 5, 2018 | $33.26 | $34.35 | $33.02 | $34.18 | +2.67% | 5,041,828 |
| Oct 29, 2018 | $33.08 | $34.29 | $32.90 | $33.29 | +1.74% | 8,409,471 |
| Oct 22, 2018 | $32.00 | $33.07 | $31.07 | $32.72 | +2.44% | 8,403,144 |
| Oct 15, 2018 | $31.66 | $32.44 | $31.05 | $31.94 | +0.57% | 7,690,212 |
| Oct 8, 2018 | $33.63 | $34.32 | $31.39 | $31.76 | -5.50% | 6,257,977 |
| Oct 1, 2018 | $36.44 | $36.44 | $33.42 | $33.61 | -7.59% | 6,126,623 |
| Sep 24, 2018 | $36.79 | $36.97 | $35.86 | $36.37 | -1.30% | 5,011,140 |
| Sep 17, 2018 | $36.54 | $36.97 | $35.66 | $36.85 | +0.90% | 9,977,342 |
| Sep 10, 2018 | $37.45 | $37.52 | $36.09 | $36.52 | -2.14% | 7,231,232 |
| Sep 4, 2018 | $38.61 | $38.79 | $36.89 | $37.32 | -3.34% | 14,001,281 |
| Aug 27, 2018 | $38.50 | $39.16 | $36.75 | $38.61 | -0.64% | 9,034,185 |
| Aug 20, 2018 | $39.02 | $39.40 | $38.39 | $38.86 | -0.21% | 2,042,081 |
| Aug 13, 2018 | $37.52 | $39.02 | $37.22 | $38.94 | +3.78% | 2,346,411 |
| Aug 6, 2018 | $38.52 | $39.02 | $37.50 | $37.52 | -2.70% | 2,310,526 |
| Jul 30, 2018 | $38.60 | $39.51 | $37.86 | $38.56 | +0.16% | 2,819,528 |
| Jul 23, 2018 | $39.59 | $39.88 | $38.30 | $38.50 | -2.92% | 2,882,477 |
| Jul 16, 2018 | $39.03 | $39.83 | $38.77 | $39.66 | +1.59% | 2,701,450 |
| Jul 9, 2018 | $39.13 | $39.55 | $38.47 | $39.04 | +0.08% | 2,637,861 |
| Jul 2, 2018 | $38.58 | $39.41 | $38.27 | $39.01 | +0.54% | 2,544,196 |
| Jun 25, 2018 | $39.46 | $39.73 | $38.16 | $38.80 | -2.07% | 2,873,537 |
| Jun 18, 2018 | $39.30 | $39.90 | $38.48 | $39.62 | +0.23% | 4,714,173 |
| Jun 11, 2018 | $40.40 | $40.40 | $39.43 | $39.53 | -2.25% | 4,187,425 |
| Jun 4, 2018 | $41.31 | $41.65 | $40.38 | $40.44 | -1.89% | 3,135,116 |
| May 29, 2018 | $40.68 | $41.59 | $40.22 | $41.22 | +1.00% | 2,651,448 |
| May 21, 2018 | $39.37 | $41.19 | $39.00 | $40.81 | +4.61% | 4,792,044 |
| May 14, 2018 | $37.88 | $39.01 | $37.44 | $39.01 | +2.74% | 3,527,936 |
| May 7, 2018 | $35.67 | $38.26 | $35.60 | $37.97 | +7.02% | 2,787,722 |
| Apr 30, 2018 | $35.18 | $35.58 | $34.37 | $35.48 | +1.28% | 4,147,247 |
| Apr 23, 2018 | $35.75 | $35.87 | $34.17 | $35.03 | -1.79% | 4,249,921 |
| Apr 16, 2018 | $35.73 | $36.13 | $35.46 | $35.67 | +0.48% | 4,931,864 |
| Apr 9, 2018 | $34.02 | $35.74 | $33.17 | $35.50 | +5.00% | 4,466,082 |
| Apr 2, 2018 | $34.47 | $34.64 | $33.36 | $33.81 | -1.57% | 3,416,315 |
| Mar 26, 2018 | $33.20 | $35.39 | $33.12 | $34.35 | +4.95% | 4,641,675 |
| Mar 19, 2018 | $35.82 | $35.90 | $32.73 | $32.73 | -8.60% | 3,097,147 |
| Mar 12, 2018 | $35.13 | $36.00 | $34.90 | $35.81 | +1.79% | 3,527,469 |
| Mar 5, 2018 | $33.77 | $35.18 | $33.45 | $35.18 | +4.14% | 3,087,120 |
| Feb 26, 2018 | $35.45 | $35.94 | $33.07 | $33.78 | -4.74% | 3,685,708 |
| Feb 20, 2018 | $36.60 | $36.88 | $34.35 | $35.46 | -3.43% | 4,459,485 |
| Feb 12, 2018 | $36.52 | $37.25 | $35.61 | $36.72 | +0.66% | 2,937,459 |
| Feb 5, 2018 | $37.41 | $37.64 | $35.05 | $36.48 | -2.98% | 5,914,760 |
| Jan 29, 2018 | $38.99 | $39.42 | $37.46 | $37.60 | -3.71% | 3,349,471 |
| Jan 22, 2018 | $38.83 | $39.74 | $38.27 | $39.05 | +0.96% | 2,323,178 |
| Jan 16, 2018 | $38.21 | $38.96 | $37.75 | $38.68 | +1.87% | 2,343,932 |
| Jan 8, 2018 | $37.28 | $38.26 | $37.11 | $37.97 | +1.74% | 2,855,760 |
| Jan 2, 2018 | $37.18 | $38.11 | $37.01 | $37.32 | +0.40% | 1,485,922 |
| Dec 26, 2017 | $37.65 | $37.96 | $37.16 | $37.17 | -1.14% | 1,451,805 |
| Dec 18, 2017 | $38.54 | $38.96 | $37.60 | $37.60 | -1.83% | 3,062,162 |
| Dec 11, 2017 | $37.79 | $38.52 | $37.36 | $38.30 | +1.86% | 3,213,139 |
| Dec 4, 2017 | $38.06 | $38.96 | $37.47 | $37.60 | -0.37% | 2,547,655 |
| Nov 27, 2017 | $37.94 | $38.66 | $37.04 | $37.74 | -0.29% | 3,061,040 |
| Nov 20, 2017 | $37.00 | $38.28 | $36.45 | $37.85 | +2.41% | 2,135,782 |
| Nov 13, 2017 | $36.40 | $37.15 | $35.75 | $36.96 | +1.82% | 2,500,214 |
| Nov 6, 2017 | $36.14 | $37.24 | $36.10 | $36.30 | +0.30% | 2,756,110 |
| Oct 30, 2017 | $35.79 | $36.37 | $35.04 | $36.19 | +1.40% | 3,103,900 |
| Oct 23, 2017 | $35.71 | $36.91 | $34.88 | $35.69 | +0.06% | 5,413,213 |
| Oct 16, 2017 | $37.07 | $37.63 | $35.36 | $35.67 | -4.09% | 3,947,022 |
| Oct 9, 2017 | $36.05 | $37.42 | $35.94 | $37.19 | +2.96% | 2,105,256 |
| Oct 2, 2017 | $35.84 | $36.15 | $34.77 | $36.12 | -0.06% | 3,699,794 |
| Sep 25, 2017 | $35.02 | $36.38 | $35.01 | $36.14 | +4.06% | 5,407,954 |
| Sep 18, 2017 | $34.32 | $35.11 | $33.85 | $34.73 | +1.28% | 3,059,901 |
| Sep 11, 2017 | $34.51 | $34.93 | $33.80 | $34.29 | 0.00% | 3,112,189 |
| Sep 5, 2017 | $33.71 | $34.72 | $32.97 | $34.29 | +1.60% | 2,442,234 |
| Aug 28, 2017 | $32.44 | $33.97 | $31.92 | $33.75 | +5.24% | 2,280,084 |
| Aug 21, 2017 | $31.56 | $32.41 | $31.29 | $32.07 | +1.55% | 1,787,636 |
| Aug 14, 2017 | $32.11 | $33.13 | $31.46 | $31.58 | -1.19% | 1,924,423 |
| Aug 7, 2017 | $33.14 | $33.29 | $31.48 | $31.96 | -3.33% | 3,925,023 |
| Jul 31, 2017 | $33.41 | $34.05 | $32.46 | $33.06 | -0.39% | 3,738,166 |
| Jul 24, 2017 | $32.29 | $33.22 | $31.42 | $33.19 | +2.95% | 3,514,843 |
| Jul 17, 2017 | $33.16 | $34.38 | $32.11 | $32.24 | -2.80% | 3,283,204 |
| Jul 10, 2017 | $32.57 | $33.38 | $31.91 | $33.17 | +1.56% | 2,171,018 |
| Jul 3, 2017 | $32.48 | $33.77 | $32.43 | $32.66 | +1.30% | 1,824,270 |
| Jun 26, 2017 | $32.93 | $33.84 | $32.22 | $32.24 | -1.74% | 3,405,853 |
| Jun 19, 2017 | $33.64 | $33.74 | $32.69 | $32.81 | -2.06% | 3,856,911 |
| Jun 12, 2017 | $32.63 | $33.50 | $32.08 | $33.50 | +2.67% | 3,545,228 |
| Jun 5, 2017 | $31.24 | $32.94 | $30.65 | $32.63 | +4.38% | 3,337,644 |
| May 30, 2017 | $30.91 | $31.67 | $30.15 | $31.26 | +0.90% | 3,608,016 |
| May 22, 2017 | $31.58 | $32.62 | $30.76 | $30.98 | -1.59% | 8,170,321 |
| May 15, 2017 | $30.59 | $31.55 | $29.53 | $31.48 | +3.15% | 4,487,175 |
| May 8, 2017 | $31.53 | $31.65 | $30.25 | $30.52 | -3.17% | 4,376,266 |
| May 1, 2017 | $29.91 | $31.54 | $29.62 | $31.52 | +5.91% | 5,040,367 |
| Apr 24, 2017 | $30.44 | $31.99 | $29.69 | $29.76 | -1.06% | 5,217,172 |
| Apr 17, 2017 | $29.58 | $30.59 | $29.24 | $30.08 | +1.66% | 3,970,093 |
| Apr 10, 2017 | $28.79 | $29.71 | $28.62 | $29.59 | +2.81% | 3,460,180 |
| Apr 3, 2017 | $29.18 | $29.55 | $28.47 | $28.78 | -1.47% | 4,336,764 |
| Mar 27, 2017 | $27.77 | $29.34 | $27.57 | $29.21 | +3.88% | 3,813,809 |
| Mar 20, 2017 | $28.49 | $28.55 | $27.01 | $28.12 | -1.44% | 4,207,146 |
| Mar 13, 2017 | $27.46 | $28.56 | $27.26 | $28.53 | +3.86% | 4,034,835 |
| Mar 6, 2017 | $28.38 | $28.66 | $26.98 | $27.47 | -4.12% | 6,043,122 |
| Feb 27, 2017 | $27.95 | $29.52 | $27.92 | $28.65 | +2.21% | 5,880,370 |
| Feb 21, 2017 | $28.97 | $29.57 | $26.21 | $28.03 | -2.71% | 4,688,393 |
| Feb 13, 2017 | $29.33 | $29.91 | $28.51 | $28.81 | -1.71% | 4,424,855 |
| Feb 6, 2017 | $29.52 | $29.86 | $28.58 | $29.31 | -0.88% | 4,943,952 |
| Jan 30, 2017 | $31.10 | $31.10 | $28.95 | $29.57 | -5.68% | 5,511,659 |
| Jan 23, 2017 | $29.32 | $31.73 | $29.27 | $31.35 | +6.71% | 3,938,554 |
| Jan 17, 2017 | $29.31 | $29.79 | $28.97 | $29.38 | +0.34% | 2,613,171 |
| Jan 9, 2017 | $28.95 | $29.64 | $28.35 | $29.28 | +1.70% | 3,405,863 |
| Jan 3, 2017 | $29.88 | $30.62 | $28.53 | $28.79 | -3.23% | 2,655,445 |
| Dec 27, 2016 | $30.27 | $30.48 | $29.28 | $29.75 | -1.59% | 1,825,661 |
| Dec 19, 2016 | $30.53 | $31.06 | $29.68 | $30.23 | -0.36% | 3,186,054 |
| Dec 12, 2016 | $31.35 | $31.64 | $30.16 | $30.34 | -3.31% | 4,526,932 |
| Dec 5, 2016 | $28.67 | $31.60 | $28.50 | $31.38 | +10.38% | 4,520,442 |
| Nov 28, 2016 | $27.89 | $29.37 | $27.61 | $28.43 | +0.92% | 3,906,727 |
| Nov 21, 2016 | $27.13 | $28.17 | $26.98 | $28.17 | +4.37% | 2,526,717 |
| Nov 14, 2016 | $27.20 | $28.63 | $26.69 | $26.99 | – | 5,862,368 |
Seasonality
PEB 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 | 1.7% | -0.7% | -5.0% | 1.2% | 1.0% | 2.0% | 0.3% | 0.0% | -0.8% | -2.5% | 10.7% | -0.6% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 3 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 0.9% | 12.3% | -1.5% | 11.2% | 8.5% | 27.3% | -1.6% | -5.1% | 3.6% | 14.8% | ||
| 2025 | -3.1% | -5.9% | -17.9% | -10.7% | 1.4% | 8.9% | 0.4% | 11.1% | 2.3% | -8.2% | 8.4% | -0.1% |
| 2024 | -4.8% | 4.1% | -2.7% | -5.7% | -2.6% | -2.8% | -0.4% | -2.8% | -0.5% | -9.4% | 15.6% | -2.1% |
| 2023 | 22.5% | -13.0% | -1.5% | 1.4% | -4.7% | 2.9% | 10.8% | -6.3% | -6.0% | -12.2% | 6.9% | 25.4% |
| 2022 | -3.2% | 4.0% | 8.8% | -0.2% | -7.8% | -26.3% | 18.0% | -9.9% | -17.6% | 10.5% | 3.8% | -19.5% |
| 2021 | -2.2% | 23.3% | 7.2% | -1.7% | -6.4% | 5.4% | -4.5% | -2.0% | 1.8% | 0.2% | -6.7% | 6.8% |
| 2020 | -11.5% | -14.8% | -46.1% | 8.7% | 15.4% | 0.1% | -22.4% | 19.1% | -0.6% | -4.4% | 54.4% | 1.7% |
| 2019 | 13.2% | -0.1% | -1.8% | 4.8% | -14.5% | 2.7% | -0.7% | -3.6% | 4.6% | -7.6% | 1.9% | 3.8% |
| 2018 | 4.9% | -12.8% | 2.2% | 1.9% | 16.7% | -4.0% | -0.6% | 0.2% | -4.8% | -7.3% | 4.3% | -18.6% |
| 2017 | 0.5% | -3.9% | 3.0% | 1.9% | 3.9% | 5.5% | 4.4% | -0.2% | 8.7% | -1.3% | 7.9% | -2.4% |