PENN Entertainment, Inc. (PENN) stock
PENNNasdaqHotels & MotelsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 5/3055% below fair value
$15.89+0.56 (+3.65%)
Close on Oct 30, 2026Market cap $2.13BP/E –Yield –
Price history
PENN Entertainment share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.89
+3.65% on the day
52-week range
$11.65 – $22.36
-28.9% from the high
Change over 52 weeks
-4.2%
From $16.59 on Oct 30, 2025
Average volume
3.07M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $14.48 | $15.90 | $14.46 | $15.89 | +9.59% | 13,627,998 |
| Oct 19, 2026 | $14.79 | $15.52 | $14.34 | $14.50 | -2.95% | 14,027,512 |
| Oct 12, 2026 | $15.38 | $15.65 | $14.47 | $14.94 | -3.49% | 14,145,819 |
| Oct 5, 2026 | $14.80 | $16.04 | $14.69 | $15.48 | +4.81% | 15,463,652 |
| Sep 28, 2026 | $15.65 | $15.65 | $14.13 | $14.77 | -5.62% | 19,943,179 |
| Sep 21, 2026 | $16.41 | $16.93 | $14.80 | $15.65 | -4.86% | 16,357,921 |
| Sep 14, 2026 | $17.82 | $18.05 | $16.41 | $16.45 | -7.69% | 15,762,697 |
| Sep 8, 2026 | $16.94 | $17.88 | $16.75 | $17.82 | +4.39% | 13,186,461 |
| Aug 31, 2026 | $17.31 | $17.45 | $16.24 | $17.07 | -1.67% | 12,649,762 |
| Aug 24, 2026 | $18.66 | $18.77 | $17.21 | $17.36 | -6.89% | 11,513,657 |
| Aug 17, 2026 | $18.79 | $19.22 | $18.21 | $18.65 | -0.77% | 10,886,942 |
| Aug 10, 2026 | $20.02 | $20.02 | $18.67 | $18.79 | -6.89% | 14,157,862 |
| Aug 3, 2026 | $20.54 | $20.69 | $19.16 | $20.18 | -1.70% | 14,166,424 |
| Jul 27, 2026 | $20.63 | $21.44 | $20.22 | $20.53 | +0.24% | 11,836,773 |
| Jul 20, 2026 | $20.88 | $21.65 | $20.22 | $20.48 | -0.44% | 13,338,502 |
| Jul 13, 2026 | $20.36 | $21.72 | $19.80 | $20.57 | +1.03% | 13,819,007 |
| Jul 6, 2026 | $21.87 | $22.01 | $20.05 | $20.36 | -7.52% | 16,221,011 |
| Jun 29, 2026 | $21.88 | $22.35 | $21.11 | $22.02 | +0.62% | 11,348,746 |
| Jun 22, 2026 | $21.16 | $22.12 | $19.94 | $21.88 | +2.72% | 32,880,782 |
| Jun 15, 2026 | $21.84 | $22.36 | $20.92 | $21.30 | -1.75% | 13,254,421 |
| Jun 8, 2026 | $19.13 | $21.94 | $18.79 | $21.68 | +12.74% | 18,556,802 |
| Jun 1, 2026 | $19.02 | $20.58 | $19.02 | $19.23 | +2.12% | 18,133,633 |
| May 26, 2026 | $16.90 | $19.76 | $16.65 | $18.83 | +11.55% | 20,148,986 |
| May 18, 2026 | $16.47 | $17.10 | $15.89 | $16.88 | +4.20% | 13,661,654 |
| May 11, 2026 | $16.59 | $16.59 | $15.50 | $16.20 | -3.23% | 13,890,464 |
| May 4, 2026 | $17.14 | $17.36 | $16.48 | $16.74 | -3.07% | 13,998,758 |
| Apr 27, 2026 | $17.23 | $18.25 | $17.14 | $17.27 | +0.17% | 23,872,515 |
| Apr 20, 2026 | $15.61 | $17.41 | $14.64 | $17.24 | +8.77% | 35,373,797 |
| Apr 13, 2026 | $15.14 | $16.49 | $14.96 | $15.85 | +3.93% | 15,999,563 |
| Apr 6, 2026 | $14.67 | $15.82 | $14.28 | $15.25 | +3.25% | 15,622,051 |
| Mar 30, 2026 | $13.74 | $15.27 | $13.65 | $14.77 | +7.26% | 15,997,259 |
| Mar 23, 2026 | $14.18 | $14.97 | $13.65 | $13.77 | +0.73% | 15,912,221 |
| Mar 16, 2026 | $14.46 | $14.54 | $13.59 | $13.67 | -4.47% | 19,090,051 |
| Mar 9, 2026 | $14.18 | $15.02 | $13.68 | $14.31 | -2.25% | 21,758,991 |
| Mar 2, 2026 | $15.39 | $15.80 | $14.01 | $14.64 | -6.39% | 23,720,148 |
| Feb 23, 2026 | $12.93 | $15.69 | $11.89 | $15.64 | +20.12% | 40,407,597 |
| Feb 17, 2026 | $11.80 | $13.42 | $11.65 | $13.02 | +10.71% | 15,699,227 |
| Feb 9, 2026 | $13.31 | $14.00 | $11.66 | $11.76 | -12.30% | 19,971,784 |
| Feb 2, 2026 | $12.73 | $13.54 | $12.19 | $13.41 | +4.44% | 25,543,179 |
| Jan 26, 2026 | $14.24 | $14.47 | $12.67 | $12.84 | -10.02% | 20,071,091 |
| Jan 20, 2026 | $13.99 | $14.87 | $13.43 | $14.27 | -0.14% | 18,587,722 |
| Jan 12, 2026 | $14.27 | $14.99 | $13.44 | $14.29 | -0.97% | 23,509,248 |
| Jan 5, 2026 | $14.82 | $15.48 | $13.80 | $14.43 | -2.83% | 18,972,799 |
| Dec 29, 2025 | $15.02 | $15.03 | $14.39 | $14.85 | -1.66% | 11,487,777 |
| Dec 22, 2025 | $14.57 | $15.15 | $14.37 | $15.10 | +3.71% | 10,129,681 |
| Dec 15, 2025 | $14.34 | $14.95 | $13.32 | $14.56 | +1.96% | 23,546,770 |
| Dec 8, 2025 | $13.84 | $14.57 | $13.46 | $14.28 | +3.33% | 15,077,707 |
| Dec 1, 2025 | $14.65 | $15.07 | $13.79 | $13.82 | -6.87% | 14,690,361 |
| Nov 24, 2025 | $13.76 | $15.18 | $13.46 | $14.84 | +7.54% | 12,245,222 |
| Nov 17, 2025 | $14.44 | $14.56 | $13.24 | $13.80 | -5.48% | 21,080,138 |
| Nov 10, 2025 | $15.03 | $15.94 | $14.35 | $14.60 | +0.41% | 17,043,104 |
| Nov 3, 2025 | $16.37 | $17.88 | $14.21 | $14.54 | -11.66% | 29,941,765 |
| Oct 27, 2025 | $17.77 | $18.17 | $16.36 | $16.46 | -7.11% | 13,581,589 |
| Oct 20, 2025 | $16.38 | $18.28 | $16.34 | $17.72 | +8.98% | 16,293,112 |
| Oct 13, 2025 | $16.46 | $17.48 | $16.24 | $16.26 | +0.12% | 14,354,214 |
| Oct 6, 2025 | $19.03 | $19.06 | $16.20 | $16.24 | -14.53% | 21,008,188 |
| Sep 29, 2025 | $20.01 | $20.01 | $18.89 | $19.00 | -4.04% | 14,818,539 |
| Sep 22, 2025 | $18.98 | $20.04 | $18.90 | $19.80 | +3.72% | 15,296,958 |
| Sep 15, 2025 | $19.85 | $19.85 | $18.67 | $19.09 | -2.65% | 18,236,112 |
| Sep 8, 2025 | $20.45 | $20.49 | $19.45 | $19.61 | -4.20% | 15,448,413 |
| Sep 2, 2025 | $19.85 | $20.61 | $19.33 | $20.47 | +1.19% | 11,335,383 |
| Aug 25, 2025 | $19.44 | $20.36 | $19.40 | $20.23 | +3.80% | 15,516,749 |
| Aug 18, 2025 | $18.16 | $19.62 | $18.12 | $19.49 | +6.85% | 18,488,113 |
| Aug 11, 2025 | $16.88 | $18.35 | $16.50 | $18.24 | +7.55% | 19,923,223 |
| Aug 4, 2025 | $17.96 | $17.99 | $16.47 | $16.96 | -4.72% | 24,005,129 |
| Jul 28, 2025 | $19.23 | $19.31 | $17.13 | $17.80 | -7.44% | 14,775,090 |
| Jul 21, 2025 | $18.20 | $19.23 | $17.91 | $19.23 | +6.54% | 17,953,326 |
| Jul 14, 2025 | $17.71 | $18.36 | $17.13 | $18.05 | +1.23% | 19,103,058 |
| Jul 7, 2025 | $18.27 | $19.48 | $17.78 | $17.83 | -3.52% | 22,602,698 |
| Jun 30, 2025 | $18.30 | $18.83 | $17.75 | $18.48 | +1.09% | 14,058,337 |
| Jun 23, 2025 | $17.36 | $18.71 | $16.50 | $18.28 | +7.21% | 31,185,878 |
| Jun 16, 2025 | $16.13 | $17.58 | $16.11 | $17.05 | +9.22% | 26,836,136 |
| Jun 9, 2025 | $15.73 | $16.96 | $15.58 | $15.61 | +0.13% | 19,390,932 |
| Jun 2, 2025 | $14.76 | $15.94 | $14.52 | $15.59 | +5.12% | 21,101,818 |
| May 26, 2025 | $14.63 | $15.59 | $14.54 | $14.83 | -1.66% | 18,185,158 |
| May 19, 2025 | $15.79 | $15.81 | $14.09 | $15.08 | -5.81% | 18,867,991 |
| May 12, 2025 | $16.55 | $16.74 | $15.65 | $16.01 | +2.37% | 17,492,046 |
| May 5, 2025 | $15.77 | $16.41 | $14.85 | $15.64 | -2.07% | 17,461,343 |
| Apr 28, 2025 | $16.22 | $16.34 | $15.05 | $15.97 | -1.11% | 14,391,205 |
| Apr 21, 2025 | $14.21 | $16.18 | $13.72 | $16.15 | +12.62% | 25,906,801 |
| Apr 14, 2025 | $14.76 | $14.80 | $13.79 | $14.34 | +0.07% | 11,907,315 |
| Apr 7, 2025 | $14.01 | $16.37 | $13.28 | $14.33 | +0.28% | 28,856,631 |
| Mar 31, 2025 | $16.48 | $17.19 | $13.25 | $14.29 | -15.54% | 23,850,792 |
| Mar 24, 2025 | $17.67 | $17.73 | $16.64 | $16.92 | -2.59% | 13,236,628 |
| Mar 17, 2025 | $17.13 | $17.49 | $16.43 | $17.37 | +1.64% | 16,543,212 |
| Mar 10, 2025 | $17.85 | $17.90 | $16.08 | $17.09 | -6.51% | 26,356,429 |
| Mar 3, 2025 | $21.98 | $22.13 | $17.74 | $18.28 | -15.02% | 23,878,260 |
| Feb 24, 2025 | $20.94 | $21.55 | $19.01 | $21.51 | +2.87% | 24,784,236 |
| Feb 18, 2025 | $22.68 | $22.76 | $20.39 | $20.91 | -8.01% | 15,530,720 |
| Feb 10, 2025 | $21.51 | $23.08 | $21.31 | $22.73 | +5.97% | 17,758,240 |
| Feb 3, 2025 | $19.97 | $21.86 | $19.87 | $21.45 | +4.13% | 17,241,960 |
| Jan 27, 2025 | $20.22 | $22.04 | $19.85 | $20.60 | +1.98% | 18,171,280 |
| Jan 21, 2025 | $20.10 | $20.80 | $19.76 | $20.20 | +0.90% | 17,548,943 |
| Jan 13, 2025 | $19.27 | $21.18 | $19.06 | $20.02 | +4.33% | 45,680,158 |
| Jan 6, 2025 | $18.91 | $20.19 | $17.41 | $19.19 | +2.29% | 24,794,535 |
| Dec 30, 2024 | $18.36 | $20.15 | $18.04 | $18.76 | +0.37% | 14,306,324 |
| Dec 23, 2024 | $18.58 | $18.87 | $17.90 | $18.69 | +0.38% | 8,140,220 |
| Dec 16, 2024 | $20.58 | $20.96 | $17.90 | $18.62 | -10.44% | 19,393,009 |
| Dec 9, 2024 | $20.82 | $21.93 | $18.80 | $20.79 | +0.24% | 22,930,835 |
| Dec 2, 2024 | $21.54 | $22.40 | $20.61 | $20.74 | -3.94% | 12,198,611 |
| Nov 25, 2024 | $20.70 | $21.63 | $20.70 | $21.59 | +5.21% | 8,438,822 |
| Nov 18, 2024 | $20.78 | $20.82 | $19.47 | $20.52 | -1.25% | 10,036,029 |
| Nov 11, 2024 | $20.80 | $21.75 | $20.05 | $20.78 | +1.42% | 12,598,045 |
| Nov 4, 2024 | $19.12 | $20.66 | $18.29 | $20.49 | +5.35% | 17,151,770 |
| Oct 28, 2024 | $20.03 | $21.32 | $19.20 | $19.45 | -2.31% | 13,188,078 |
| Oct 21, 2024 | $18.91 | $20.02 | $18.04 | $19.91 | +4.84% | 13,710,282 |
| Oct 14, 2024 | $18.39 | $19.00 | $18.38 | $18.99 | +2.54% | 13,582,118 |
| Oct 7, 2024 | $18.90 | $19.26 | $18.16 | $18.52 | -2.32% | 14,764,991 |
| Sep 30, 2024 | $19.10 | $19.47 | $18.06 | $18.96 | -1.66% | 13,178,189 |
| Sep 23, 2024 | $20.18 | $20.19 | $18.58 | $19.28 | -3.98% | 17,775,055 |
| Sep 16, 2024 | $19.99 | $20.43 | $19.38 | $20.08 | +0.90% | 16,358,837 |
| Sep 9, 2024 | $18.25 | $19.95 | $17.02 | $19.90 | +10.13% | 18,819,491 |
| Sep 3, 2024 | $18.41 | $19.52 | $18.05 | $18.07 | -2.95% | 16,300,579 |
| Aug 26, 2024 | $19.66 | $19.91 | $18.33 | $18.62 | -4.85% | 11,978,447 |
| Aug 19, 2024 | $19.26 | $20.20 | $19.20 | $19.57 | +1.72% | 13,695,309 |
| Aug 12, 2024 | $18.44 | $19.46 | $18.11 | $19.24 | +5.48% | 15,522,157 |
| Aug 5, 2024 | $16.52 | $19.13 | $16.28 | $18.24 | +2.07% | 25,708,332 |
| Jul 29, 2024 | $19.46 | $20.41 | $17.44 | $17.87 | -9.34% | 19,327,103 |
| Jul 22, 2024 | $18.54 | $20.00 | $18.13 | $19.71 | +6.43% | 16,271,782 |
| Jul 15, 2024 | $20.65 | $20.67 | $18.03 | $18.52 | -10.01% | 20,406,359 |
| Jul 8, 2024 | $19.85 | $21.37 | $19.33 | $20.58 | +4.89% | 26,512,987 |
| Jul 1, 2024 | $19.20 | $19.67 | $18.57 | $19.62 | +1.37% | 15,864,753 |
| Jun 24, 2024 | $19.80 | $20.08 | $18.07 | $19.36 | -2.40% | 28,227,041 |
| Jun 17, 2024 | $17.37 | $20.13 | $17.32 | $19.83 | +13.97% | 62,785,723 |
| Jun 10, 2024 | $17.15 | $19.17 | $16.92 | $17.40 | +1.40% | 40,358,433 |
| Jun 3, 2024 | $17.68 | $18.20 | $15.70 | $17.16 | -1.94% | 32,559,719 |
| May 28, 2024 | $16.03 | $17.60 | $14.46 | $17.50 | +9.17% | 37,583,678 |
| May 20, 2024 | $15.92 | $16.67 | $15.28 | $16.03 | +0.63% | 22,501,905 |
| May 13, 2024 | $15.51 | $17.05 | $15.51 | $15.93 | -0.93% | 28,351,534 |
| May 6, 2024 | $15.23 | $16.63 | $14.84 | $16.08 | +6.31% | 29,902,468 |
| Apr 29, 2024 | $16.99 | $17.52 | $13.50 | $15.13 | -10.29% | 48,929,632 |
| Apr 22, 2024 | $16.42 | $17.99 | $16.23 | $16.86 | +1.93% | 34,330,700 |
| Apr 15, 2024 | $16.80 | $16.89 | $15.88 | $16.54 | -0.96% | 24,956,614 |
| Apr 8, 2024 | $17.46 | $18.21 | $16.34 | $16.70 | -3.80% | 30,484,963 |
| Apr 1, 2024 | $18.34 | $18.73 | $17.21 | $17.36 | -4.67% | 18,536,823 |
| Mar 25, 2024 | $17.22 | $18.81 | $16.85 | $18.21 | +5.38% | 28,720,390 |
| Mar 18, 2024 | $17.64 | $18.30 | $17.13 | $17.28 | -2.04% | 23,413,417 |
| Mar 11, 2024 | $18.26 | $19.60 | $17.57 | $17.64 | -3.66% | 22,684,244 |
| Mar 4, 2024 | $18.34 | $19.04 | $17.23 | $18.31 | -1.03% | 22,221,914 |
| Feb 26, 2024 | $16.99 | $18.90 | $16.54 | $18.50 | +8.44% | 29,857,909 |
| Feb 20, 2024 | $18.30 | $18.43 | $16.46 | $17.06 | -8.30% | 35,458,659 |
| Feb 12, 2024 | $22.82 | $23.81 | $18.60 | $18.61 | -20.08% | 46,958,011 |
| Feb 5, 2024 | $21.26 | $23.50 | $20.96 | $23.28 | +7.63% | 19,968,130 |
| Jan 29, 2024 | $23.46 | $23.49 | $20.86 | $21.63 | -8.07% | 25,414,171 |
| Jan 22, 2024 | $23.58 | $24.57 | $23.07 | $23.53 | +1.07% | 21,688,561 |
| Jan 16, 2024 | $22.23 | $24.02 | $22.21 | $23.28 | +3.65% | 25,051,978 |
| Jan 8, 2024 | $24.43 | $25.53 | $22.42 | $22.46 | -8.51% | 34,857,018 |
| Jan 2, 2024 | $25.68 | $26.53 | $24.18 | $24.55 | -5.65% | 15,754,696 |
| Dec 26, 2023 | $25.10 | $27.21 | $24.75 | $26.02 | +3.71% | 15,938,045 |
| Dec 18, 2023 | $25.75 | $26.23 | $24.69 | $25.09 | -2.56% | 18,213,698 |
| Dec 11, 2023 | $23.91 | $26.84 | $23.89 | $25.75 | +7.92% | 37,584,808 |
| Dec 4, 2023 | $25.45 | $26.10 | $23.11 | $23.86 | -6.72% | 21,854,656 |
| Nov 27, 2023 | $26.11 | $26.42 | $24.28 | $25.58 | -2.63% | 23,103,475 |
| Nov 20, 2023 | $25.85 | $26.47 | $25.27 | $26.27 | +6.92% | 23,373,296 |
| Nov 13, 2023 | $23.36 | $25.01 | $22.90 | $24.57 | +3.71% | 28,273,646 |
| Nov 6, 2023 | $22.62 | $23.87 | $22.35 | $23.69 | +4.27% | 34,393,326 |
| Oct 30, 2023 | $18.70 | $23.24 | $18.35 | $22.72 | +23.41% | 47,136,365 |
| Oct 23, 2023 | $20.27 | $21.30 | $18.41 | $18.41 | -9.89% | 30,268,773 |
| Oct 16, 2023 | $20.45 | $21.37 | $20.03 | $20.43 | +1.59% | 16,473,827 |
| Oct 9, 2023 | $20.63 | $22.29 | $20.02 | $20.11 | -4.24% | 17,324,275 |
| Oct 2, 2023 | $22.80 | $23.08 | $20.00 | $21.00 | -8.50% | 20,390,026 |
| Sep 25, 2023 | $22.03 | $23.45 | $21.98 | $22.95 | +2.64% | 13,244,904 |
| Sep 18, 2023 | $23.40 | $24.35 | $22.10 | $22.36 | -4.93% | 19,918,090 |
| Sep 11, 2023 | $22.14 | $23.83 | $21.32 | $23.52 | +6.19% | 28,920,970 |
| Sep 5, 2023 | $23.79 | $23.87 | $21.76 | $22.15 | -7.86% | 21,368,266 |
| Aug 28, 2023 | $23.56 | $24.49 | $23.49 | $24.04 | +2.30% | 16,039,198 |
| Aug 21, 2023 | $22.94 | $23.93 | $22.47 | $23.50 | +2.35% | 19,454,459 |
| Aug 14, 2023 | $23.39 | $24.94 | $22.34 | $22.96 | -2.38% | 30,130,311 |
| Aug 7, 2023 | $24.62 | $29.38 | $23.13 | $23.52 | -4.04% | 100,073,931 |
| Jul 31, 2023 | $25.26 | $26.31 | $24.19 | $24.51 | -2.39% | 16,584,945 |
| Jul 24, 2023 | $26.29 | $26.56 | $24.97 | $25.11 | -4.85% | 16,039,513 |
| Jul 17, 2023 | $25.83 | $27.93 | $25.60 | $26.39 | +1.54% | 17,609,610 |
| Jul 10, 2023 | $24.81 | $27.34 | $24.77 | $25.99 | +5.10% | 18,897,227 |
| Jul 3, 2023 | $24.11 | $25.03 | $23.32 | $24.73 | +2.91% | 12,874,763 |
| Jun 26, 2023 | $22.97 | $24.35 | $22.96 | $24.03 | +4.34% | 11,661,157 |
| Jun 20, 2023 | $24.69 | $24.87 | $22.98 | $23.03 | -7.29% | 12,756,941 |
| Jun 12, 2023 | $26.25 | $27.21 | $24.63 | $24.84 | -5.19% | 14,194,686 |
| Jun 5, 2023 | $26.36 | $27.25 | $25.57 | $26.20 | -0.80% | 11,124,718 |
| May 30, 2023 | $25.76 | $26.54 | $24.66 | $26.41 | +3.00% | 12,149,178 |
| May 22, 2023 | $24.67 | $25.68 | $24.56 | $25.64 | +4.53% | 13,190,312 |
| May 15, 2023 | $24.63 | $25.34 | $23.16 | $24.53 | -0.45% | 16,771,053 |
| May 8, 2023 | $26.50 | $26.91 | $24.54 | $24.64 | -6.81% | 21,759,511 |
| May 1, 2023 | $30.00 | $31.63 | $25.50 | $26.44 | -11.25% | 19,205,039 |
| Apr 24, 2023 | $29.66 | $30.02 | $27.98 | $29.79 | +0.51% | 8,668,373 |
| Apr 17, 2023 | $28.40 | $29.86 | $28.24 | $29.64 | +3.24% | 8,503,928 |
| Apr 10, 2023 | $28.85 | $30.26 | $28.60 | $28.71 | -0.76% | 8,107,270 |
| Apr 3, 2023 | $29.71 | $30.06 | $28.43 | $28.93 | -2.46% | 7,163,617 |
| Mar 27, 2023 | $28.49 | $29.71 | $27.63 | $29.66 | +5.97% | 9,442,706 |
| Mar 20, 2023 | $27.71 | $29.22 | $26.15 | $27.99 | +1.86% | 13,005,922 |
| Mar 13, 2023 | $27.73 | $27.93 | $25.74 | $27.48 | -2.90% | 17,888,607 |
| Mar 6, 2023 | $31.32 | $31.49 | $27.83 | $28.30 | -9.18% | 10,706,790 |
| Feb 27, 2023 | $30.35 | $31.52 | $29.99 | $31.16 | +4.14% | 8,581,930 |
| Feb 21, 2023 | $31.80 | $32.08 | $29.63 | $29.92 | -7.45% | 8,384,380 |
| Feb 13, 2023 | $31.63 | $32.86 | $30.91 | $32.33 | +2.70% | 7,441,898 |
| Feb 6, 2023 | $33.79 | $34.56 | $31.13 | $31.48 | -8.38% | 11,163,606 |
| Jan 30, 2023 | $33.61 | $36.26 | $33.26 | $34.36 | +0.50% | 17,823,393 |
| Jan 23, 2023 | $33.11 | $34.84 | $33.00 | $34.19 | +4.08% | 7,237,132 |
| Jan 17, 2023 | $32.58 | $33.41 | $31.35 | $32.85 | +0.24% | 7,874,712 |
| Jan 9, 2023 | $29.78 | $32.96 | $29.17 | $32.77 | +8.08% | 11,810,070 |
| Jan 3, 2023 | $30.20 | $31.18 | $29.04 | $30.32 | +2.09% | 9,036,296 |
| Dec 27, 2022 | $30.41 | $30.47 | $28.25 | $29.70 | -2.69% | 9,450,630 |
| Dec 19, 2022 | $32.09 | $32.12 | $29.49 | $30.52 | -5.19% | 12,505,582 |
| Dec 12, 2022 | $32.80 | $36.66 | $31.68 | $32.19 | -2.48% | 12,758,040 |
| Dec 5, 2022 | $34.78 | $35.25 | $32.66 | $33.01 | -5.77% | 10,186,318 |
| Nov 28, 2022 | $33.74 | $35.80 | $33.51 | $35.03 | +0.14% | 9,374,219 |
| Nov 21, 2022 | $35.65 | $36.29 | $34.63 | $34.98 | -3.32% | 7,748,883 |
| Nov 14, 2022 | $35.30 | $39.35 | $35.21 | $36.18 | +0.56% | 16,793,627 |
| Nov 7, 2022 | $32.93 | $36.66 | $32.21 | $35.98 | +10.06% | 13,453,308 |
| Oct 31, 2022 | $32.85 | $34.68 | $30.59 | $32.69 | -0.09% | 15,722,903 |
| Oct 24, 2022 | $30.22 | $32.84 | $29.65 | $32.72 | +7.53% | 12,554,867 |
| Oct 17, 2022 | $28.92 | $30.67 | $27.49 | $30.43 | +8.41% | 18,853,200 |
| Oct 10, 2022 | $30.76 | $30.81 | $27.36 | $28.07 | -8.51% | 17,619,341 |
| Oct 3, 2022 | $27.82 | $32.56 | $26.88 | $30.68 | +11.52% | 21,123,228 |
| Sep 26, 2022 | $27.00 | $28.16 | $25.95 | $27.51 | +3.34% | 19,195,503 |
| Sep 19, 2022 | $30.01 | $31.93 | $25.49 | $26.62 | -12.89% | 26,197,454 |
| Sep 12, 2022 | $32.99 | $33.46 | $29.28 | $30.56 | -5.88% | 48,324,950 |
| Sep 6, 2022 | $31.66 | $33.07 | $30.46 | $32.47 | +3.74% | 12,290,219 |
| Aug 29, 2022 | $31.75 | $32.97 | $29.68 | $31.30 | -2.73% | 12,546,303 |
| Aug 22, 2022 | $33.49 | $34.75 | $32.18 | $32.18 | -6.29% | 10,003,436 |
| Aug 15, 2022 | $37.23 | $38.10 | $33.92 | $34.34 | -8.91% | 12,358,244 |
| Aug 8, 2022 | $34.76 | $38.14 | $33.64 | $37.70 | +10.40% | 16,352,593 |
| Aug 1, 2022 | $33.94 | $38.85 | $33.32 | $34.15 | -1.16% | 20,143,252 |
| Jul 25, 2022 | $33.75 | $34.91 | $32.62 | $34.55 | +2.25% | 10,244,762 |
| Jul 18, 2022 | $31.95 | $34.75 | $31.70 | $33.79 | +7.61% | 12,952,115 |
| Jul 11, 2022 | $29.94 | $31.54 | $28.34 | $31.40 | +2.65% | 16,583,440 |
| Jul 5, 2022 | $30.54 | $32.92 | $30.19 | $30.59 | -2.77% | 12,526,584 |
| Jun 27, 2022 | $32.02 | $33.90 | $29.47 | $31.46 | -2.05% | 17,355,679 |
| Jun 21, 2022 | $27.98 | $32.14 | $27.12 | $32.12 | +17.23% | 19,264,179 |
| Jun 13, 2022 | $30.81 | $31.16 | $26.46 | $27.40 | -14.85% | 28,040,756 |
| Jun 6, 2022 | $33.40 | $35.24 | $31.84 | $32.18 | -2.22% | 16,781,103 |
| May 31, 2022 | $32.11 | $33.78 | $30.89 | $32.91 | +1.95% | 12,461,620 |
| May 23, 2022 | $32.00 | $32.54 | $27.78 | $32.28 | +1.54% | 22,142,758 |
| May 16, 2022 | $31.07 | $31.83 | $29.57 | $31.79 | +1.53% | 24,040,734 |
| May 9, 2022 | $33.57 | $34.07 | $28.30 | $31.31 | -8.80% | 32,568,017 |
| May 2, 2022 | $36.91 | $39.24 | $33.92 | $34.33 | -6.13% | 25,867,699 |
| Apr 25, 2022 | $37.03 | $38.90 | $35.60 | $36.57 | +0.05% | 21,298,267 |
| Apr 18, 2022 | $36.97 | $39.89 | $35.70 | $36.55 | -1.93% | 17,220,196 |
| Apr 11, 2022 | $35.92 | $39.08 | $35.90 | $37.27 | +0.84% | 12,367,659 |
| Apr 4, 2022 | $42.26 | $44.97 | $36.19 | $36.96 | -12.02% | 20,763,266 |
| Mar 28, 2022 | $41.61 | $45.05 | $40.67 | $42.01 | +1.18% | 16,297,016 |
| Mar 21, 2022 | $44.58 | $44.61 | $41.27 | $41.52 | -7.45% | 14,706,798 |
| Mar 14, 2022 | $42.50 | $45.41 | $39.79 | $44.86 | +5.13% | 22,400,109 |
| Mar 7, 2022 | $46.36 | $46.45 | $39.23 | $42.67 | -7.94% | 25,332,985 |
| Feb 28, 2022 | $49.69 | $51.72 | $45.75 | $46.35 | -7.74% | 18,787,762 |
| Feb 22, 2022 | $46.36 | $50.40 | $44.50 | $50.24 | +6.28% | 15,615,755 |
| Feb 14, 2022 | $48.72 | $50.54 | $46.92 | $47.27 | -2.96% | 21,809,382 |
| Feb 7, 2022 | $45.31 | $51.71 | $45.14 | $48.71 | +8.27% | 25,450,312 |
| Jan 31, 2022 | $43.98 | $51.21 | $43.63 | $44.99 | +1.79% | 33,280,774 |
| Jan 24, 2022 | $39.10 | $46.56 | $37.76 | $44.20 | +8.02% | 27,405,326 |
| Jan 18, 2022 | $43.81 | $45.23 | $40.49 | $40.92 | -7.94% | 21,781,462 |
| Jan 10, 2022 | $46.97 | $49.17 | $43.62 | $44.45 | -5.99% | 18,252,816 |
| Jan 3, 2022 | $52.24 | $53.36 | $45.19 | $47.28 | -8.81% | 19,362,667 |
| Dec 27, 2021 | $51.47 | $52.45 | $48.27 | $51.85 | +0.88% | 16,231,381 |
| Dec 20, 2021 | $46.94 | $52.20 | $46.22 | $51.40 | +6.59% | 16,080,451 |
| Dec 13, 2021 | $48.32 | $49.04 | $43.36 | $48.22 | -1.51% | 32,415,333 |
| Dec 6, 2021 | $48.42 | $53.37 | $47.37 | $48.96 | +2.04% | 16,906,894 |
| Nov 29, 2021 | $53.22 | $53.31 | $47.01 | $47.98 | -9.08% | 23,135,827 |
| Nov 22, 2021 | $52.17 | $54.10 | $49.54 | $52.77 | +0.67% | 14,596,796 |
| Nov 15, 2021 | $58.25 | $58.79 | $51.58 | $52.42 | -10.01% | 26,788,015 |
| Nov 8, 2021 | $62.08 | $62.58 | $55.65 | $58.25 | -5.68% | 35,396,177 |
| Nov 1, 2021 | $72.15 | $75.19 | $56.35 | $61.76 | -13.74% | 82,008,967 |
| Oct 25, 2021 | $74.73 | $76.75 | $70.35 | $71.60 | -4.06% | 17,241,858 |
| Oct 18, 2021 | $77.40 | $81.66 | $73.86 | $74.63 | -3.95% | 24,904,610 |
| Oct 11, 2021 | $72.89 | $79.81 | $72.11 | $77.70 | +6.31% | 19,400,015 |
| Oct 4, 2021 | $78.20 | $78.41 | $71.09 | $73.09 | -7.05% | 26,692,925 |
| Sep 27, 2021 | $75.88 | $78.94 | $71.15 | $78.63 | +3.84% | 21,136,525 |
| Sep 20, 2021 | $72.30 | $76.68 | $70.08 | $75.72 | +1.51% | 19,357,335 |
| Sep 13, 2021 | $80.70 | $80.80 | $73.51 | $74.59 | -6.54% | 27,023,337 |
| Sep 7, 2021 | $82.48 | $86.40 | $79.59 | $79.81 | -2.25% | 22,898,431 |
| Aug 30, 2021 | $84.23 | $84.79 | $80.06 | $81.65 | -2.29% | 16,725,397 |
| Aug 23, 2021 | $68.45 | $83.94 | $67.91 | $83.56 | +23.52% | 29,030,501 |
| Aug 16, 2021 | $70.07 | $70.31 | $64.11 | $67.65 | -4.50% | 18,353,550 |
| Aug 9, 2021 | $72.05 | $74.10 | $68.11 | $70.84 | -1.39% | 23,157,495 |
| Aug 2, 2021 | $69.01 | $74.87 | $61.02 | $71.84 | +5.06% | 36,746,247 |
| Jul 26, 2021 | $70.75 | $73.97 | $67.85 | $68.38 | -2.77% | 18,084,527 |
| Jul 19, 2021 | $63.53 | $73.43 | $63.15 | $70.33 | +6.22% | 16,025,686 |
| Jul 12, 2021 | $73.36 | $74.08 | $65.70 | $66.21 | -9.70% | 18,031,942 |
| Jul 6, 2021 | $74.72 | $75.12 | $68.82 | $73.32 | -1.86% | 17,704,580 |
| Jun 28, 2021 | $75.72 | $79.20 | $74.30 | $74.71 | -1.81% | 18,858,141 |
| Jun 21, 2021 | $74.13 | $79.72 | $72.90 | $76.09 | +3.13% | 38,980,718 |
| Jun 14, 2021 | $83.97 | $84.21 | $73.20 | $73.78 | -12.00% | 21,732,254 |
| Jun 7, 2021 | $80.47 | $85.69 | $79.95 | $83.84 | +4.10% | 15,798,004 |
| Jun 1, 2021 | $82.80 | $83.54 | $77.40 | $80.54 | -1.74% | 13,366,579 |
| May 24, 2021 | $77.76 | $85.37 | $77.15 | $81.97 | +5.67% | 16,906,925 |
| May 17, 2021 | $79.96 | $83.33 | $76.34 | $77.57 | -4.00% | 18,322,277 |
| May 10, 2021 | $85.50 | $85.94 | $73.43 | $80.80 | -6.72% | 29,592,938 |
| May 3, 2021 | $90.77 | $93.02 | $80.25 | $86.62 | -2.81% | 30,853,207 |
| Apr 26, 2021 | $90.53 | $96.24 | $88.59 | $89.12 | -0.69% | 17,554,881 |
| Apr 19, 2021 | $99.49 | $99.71 | $85.94 | $89.74 | -10.21% | 26,430,658 |
| Apr 12, 2021 | $103.77 | $104.91 | $97.81 | $99.94 | -4.01% | 15,630,674 |
| Apr 5, 2021 | $110.17 | $110.17 | $100.02 | $104.12 | -3.16% | 27,405,881 |
| Mar 29, 2021 | $105.25 | $108.97 | $96.77 | $107.52 | +0.88% | 17,449,238 |
| Mar 22, 2021 | $118.67 | $118.67 | $98.50 | $106.58 | -9.19% | 26,557,091 |
| Mar 15, 2021 | $138.81 | $142.00 | $111.59 | $117.37 | -10.04% | 63,419,203 |
| Mar 8, 2021 | $109.95 | $132.76 | $108.78 | $130.47 | +20.55% | 17,242,221 |
| Mar 1, 2021 | $119.20 | $128.99 | $95.38 | $108.23 | -6.52% | 25,062,769 |
| Feb 22, 2021 | $120.86 | $124.07 | $106.96 | $115.78 | -3.80% | 22,474,118 |
| Feb 16, 2021 | $119.09 | $122.30 | $110.64 | $120.35 | +1.29% | 13,335,596 |
| Feb 8, 2021 | $125.99 | $127.99 | $110.01 | $118.82 | -7.83% | 25,784,416 |
| Feb 1, 2021 | $104.45 | $129.00 | $102.56 | $128.91 | +24.29% | 21,765,783 |
| Jan 25, 2021 | $110.02 | $111.02 | $93.13 | $103.72 | -5.20% | 24,915,324 |
| Jan 19, 2021 | $101.11 | $110.89 | $95.42 | $109.41 | +10.39% | 14,496,657 |
| Jan 11, 2021 | $90.59 | $107.34 | $90.00 | $99.11 | +5.72% | 24,029,491 |
| Jan 4, 2021 | $85.26 | $94.75 | $80.15 | $93.75 | +8.54% | 25,261,294 |
| Dec 28, 2020 | $96.34 | $96.49 | $85.29 | $86.37 | -8.76% | 10,199,432 |
| Dec 21, 2020 | $89.31 | $99.24 | $88.59 | $94.66 | +2.96% | 13,080,869 |
| Dec 14, 2020 | $76.00 | $95.58 | $75.54 | $91.94 | +23.54% | 37,403,153 |
| Dec 7, 2020 | $71.24 | $80.87 | $70.72 | $74.42 | +5.16% | 22,325,811 |
| Nov 30, 2020 | $73.28 | $73.93 | $67.18 | $70.77 | -3.44% | 16,647,007 |
| Nov 23, 2020 | $70.38 | $76.59 | $69.15 | $73.29 | +4.88% | 10,874,525 |
| Nov 16, 2020 | $66.17 | $72.31 | $63.12 | $69.88 | +7.51% | 18,897,199 |
| Nov 9, 2020 | $72.10 | $75.75 | $58.62 | $65.00 | +1.79% | 29,074,807 |
| Nov 2, 2020 | $54.66 | $65.53 | $52.09 | $63.86 | +18.30% | 25,641,836 |
| Oct 26, 2020 | $61.44 | $62.87 | $52.27 | $53.98 | -14.04% | 29,191,385 |
| Oct 19, 2020 | $70.96 | $71.06 | $61.37 | $62.80 | -11.44% | 26,657,687 |
| Oct 12, 2020 | $66.21 | $72.26 | $63.68 | $70.91 | +9.60% | 25,215,944 |
| Oct 5, 2020 | $73.18 | $73.93 | $63.65 | $64.70 | -11.07% | 34,561,985 |
| Sep 28, 2020 | $70.83 | $75.24 | $67.77 | $72.75 | +4.15% | 54,247,490 |
| Sep 21, 2020 | $68.88 | $75.46 | $62.25 | $69.85 | -1.06% | 73,484,570 |
| Sep 14, 2020 | $60.22 | $76.62 | $59.41 | $70.60 | +19.28% | 78,731,802 |
| Sep 8, 2020 | $53.09 | $65.79 | $52.90 | $59.19 | +9.31% | 40,435,899 |
| Aug 31, 2020 | $53.92 | $59.10 | $50.93 | $54.15 | +0.80% | 31,128,212 |
| Aug 24, 2020 | $56.32 | $57.43 | $52.70 | $53.72 | -3.38% | 22,340,503 |
| Aug 17, 2020 | $52.81 | $57.93 | $50.87 | $55.60 | +5.95% | 35,532,428 |
| Aug 10, 2020 | $48.24 | $54.72 | $45.01 | $52.48 | +7.10% | 58,319,557 |
| Aug 3, 2020 | $34.27 | $49.08 | $33.27 | $49.00 | +44.76% | 54,965,285 |
| Jul 27, 2020 | $34.58 | $38.25 | $31.86 | $33.85 | -2.66% | 48,032,500 |
| Jul 20, 2020 | $34.00 | $36.77 | $32.52 | $34.78 | +3.19% | 35,368,592 |
| Jul 13, 2020 | $29.80 | $35.64 | $27.83 | $33.70 | +14.51% | 51,119,157 |
| Jul 6, 2020 | $31.55 | $31.93 | $26.96 | $29.43 | -4.85% | 46,673,491 |
| Jun 29, 2020 | $29.17 | $33.23 | $28.28 | $30.93 | +0.91% | 44,169,741 |
| Jun 22, 2020 | $32.47 | $37.43 | $30.25 | $30.65 | -4.64% | 83,849,298 |
| Jun 15, 2020 | $28.16 | $34.66 | $27.82 | $32.14 | +8.40% | 47,709,640 |
| Jun 8, 2020 | $34.75 | $36.75 | $27.52 | $29.65 | -17.73% | 68,654,553 |
| Jun 1, 2020 | $32.70 | $40.14 | $30.65 | $36.04 | +9.84% | 88,027,170 |
| May 26, 2020 | $32.60 | $34.78 | $28.31 | $32.81 | +8.00% | 95,879,500 |
| May 18, 2020 | $21.24 | $30.47 | $20.37 | $30.38 | +57.00% | 145,442,700 |
| May 11, 2020 | $17.35 | $19.97 | $15.90 | $19.35 | +4.99% | 103,441,350 |
| May 4, 2020 | $14.82 | $18.94 | $14.31 | $18.43 | +18.60% | 48,880,646 |
| Apr 27, 2020 | $14.41 | $18.74 | $14.37 | $15.54 | +10.21% | 53,583,992 |
| Apr 20, 2020 | $13.50 | $14.75 | $12.96 | $14.10 | +0.21% | 31,260,618 |
| Apr 13, 2020 | $14.16 | $15.89 | $12.80 | $14.07 | +1.15% | 43,632,756 |
| Apr 6, 2020 | $11.03 | $15.08 | $10.32 | $13.91 | +42.37% | 50,040,210 |
| Mar 30, 2020 | $11.26 | $13.50 | $8.69 | $9.77 | -16.99% | 50,527,854 |
| Mar 23, 2020 | $9.10 | $15.97 | $7.47 | $11.77 | +49.18% | 90,176,480 |
| Mar 16, 2020 | $12.40 | $12.46 | $3.75 | $7.89 | -49.00% | 102,598,230 |
| Mar 9, 2020 | $21.31 | $23.26 | $13.65 | $15.47 | -35.30% | 27,613,769 |
| Mar 2, 2020 | $29.70 | $29.80 | $22.01 | $23.91 | -19.14% | 28,134,148 |
| Feb 24, 2020 | $36.05 | $37.00 | $27.46 | $29.57 | -21.79% | 27,535,385 |
| Feb 18, 2020 | $36.95 | $39.18 | $36.43 | $37.81 | +2.55% | 9,801,094 |
| Feb 10, 2020 | $34.45 | $38.73 | $34.35 | $36.87 | +7.43% | 15,379,019 |
| Feb 3, 2020 | $30.15 | $35.67 | $29.47 | $34.32 | +15.05% | 20,237,614 |
| Jan 27, 2020 | $25.25 | $31.99 | $24.98 | $29.83 | +14.91% | 28,377,923 |
| Jan 21, 2020 | $25.86 | $26.39 | $24.74 | $25.96 | -0.15% | 5,718,241 |
| Jan 13, 2020 | $26.41 | $27.50 | $25.81 | $26.00 | -1.23% | 6,974,844 |
| Jan 6, 2020 | $25.58 | $27.08 | $25.52 | $26.33 | +1.52% | 5,541,173 |
| Dec 30, 2019 | $25.73 | $26.15 | $25.28 | $25.93 | +0.93% | 3,589,358 |
| Dec 23, 2019 | $25.34 | $26.00 | $25.25 | $25.69 | +2.15% | 2,095,667 |
| Dec 16, 2019 | $25.25 | $26.26 | $25.08 | $25.15 | +0.72% | 8,360,038 |
| Dec 9, 2019 | $23.04 | $25.23 | $22.65 | $24.97 | +7.96% | 7,938,403 |
| Dec 2, 2019 | $23.03 | $23.57 | $22.15 | $23.13 | +0.43% | 10,265,814 |
| Nov 25, 2019 | $22.29 | $23.43 | $22.21 | $23.03 | +3.74% | 3,888,956 |
| Nov 18, 2019 | $21.92 | $22.48 | $21.81 | $22.20 | +1.14% | 4,432,151 |
| Nov 11, 2019 | $22.31 | $22.54 | $21.72 | $21.95 | -2.14% | 4,898,801 |
| Nov 4, 2019 | $21.75 | $22.46 | $21.54 | $22.43 | +4.59% | 5,986,048 |
| Oct 28, 2019 | $21.38 | $22.11 | $20.50 | $21.45 | +1.39% | 9,458,343 |
| Oct 21, 2019 | $20.69 | $21.50 | $20.43 | $21.15 | +3.50% | 10,196,676 |
| Oct 14, 2019 | $19.03 | $20.78 | $18.81 | $20.44 | +6.99% | 12,115,533 |
| Oct 7, 2019 | $18.71 | $19.29 | $18.40 | $19.10 | +1.54% | 8,610,307 |
| Sep 30, 2019 | $18.43 | $19.21 | $18.01 | $18.81 | +3.07% | 5,378,918 |
| Sep 23, 2019 | $19.56 | $20.00 | $18.10 | $18.25 | -7.64% | 6,282,290 |
| Sep 16, 2019 | $20.71 | $21.10 | $19.65 | $19.76 | -5.54% | 6,523,290 |
| Sep 9, 2019 | $19.77 | $21.25 | $19.72 | $20.92 | +5.98% | 9,398,188 |
| Sep 3, 2019 | $19.05 | $19.96 | $18.28 | $19.74 | +2.97% | 5,658,598 |
| Aug 26, 2019 | $18.16 | $19.28 | $17.75 | $19.17 | +6.38% | 6,075,458 |
| Aug 19, 2019 | $17.93 | $18.79 | $17.89 | $18.02 | +3.15% | 7,754,522 |
| Aug 12, 2019 | $18.62 | $18.87 | $16.72 | $17.47 | -5.41% | 10,400,398 |
| Aug 5, 2019 | $18.50 | $19.15 | $17.53 | $18.47 | -2.43% | 10,119,743 |
| Jul 29, 2019 | $18.62 | $21.16 | $18.53 | $18.93 | -2.87% | 14,408,335 |
| Jul 22, 2019 | $17.86 | $19.65 | $17.50 | $19.49 | +8.82% | 5,883,392 |
| Jul 15, 2019 | $18.33 | $18.99 | $17.59 | $17.91 | -2.08% | 6,380,685 |
| Jul 8, 2019 | $19.56 | $19.65 | $17.64 | $18.29 | -6.87% | 6,998,175 |
| Jul 1, 2019 | $19.46 | $19.78 | $19.12 | $19.64 | +1.97% | 3,082,267 |
| Jun 24, 2019 | $18.81 | $19.57 | $17.75 | $19.26 | +2.18% | 8,215,054 |
| Jun 17, 2019 | $19.56 | $20.34 | $18.81 | $18.85 | -3.78% | 6,473,334 |
| Jun 10, 2019 | $19.80 | $20.42 | $19.57 | $19.59 | -0.66% | 5,842,298 |
| Jun 3, 2019 | $18.62 | $19.77 | $17.46 | $19.72 | +4.62% | 15,423,334 |
| May 28, 2019 | $21.21 | $21.35 | $18.74 | $18.85 | -10.71% | 10,818,349 |
| May 20, 2019 | $20.92 | $21.91 | $20.52 | $21.11 | -0.42% | 8,890,336 |
| May 13, 2019 | $19.80 | $21.64 | $19.34 | $21.20 | +4.28% | 11,426,246 |
| May 6, 2019 | $19.80 | $20.63 | $18.40 | $20.33 | +1.65% | 14,741,970 |
| Apr 29, 2019 | $22.10 | $22.27 | $19.65 | $20.00 | -9.54% | 16,651,574 |
| Apr 22, 2019 | $21.19 | $22.37 | $21.07 | $22.11 | +4.19% | 8,529,794 |
| Apr 15, 2019 | $21.42 | $21.72 | $20.76 | $21.22 | 0.00% | 6,632,968 |
| Apr 8, 2019 | $21.26 | $21.49 | $20.57 | $21.22 | -0.70% | 6,274,728 |
| Apr 1, 2019 | $20.38 | $21.53 | $20.25 | $21.37 | +6.32% | 7,590,357 |
| Mar 25, 2019 | $20.19 | $20.38 | $19.45 | $20.10 | -0.45% | 9,729,646 |
| Mar 18, 2019 | $22.17 | $22.59 | $20.19 | $20.19 | -8.73% | 10,208,735 |
| Mar 11, 2019 | $22.84 | $23.40 | $21.75 | $22.12 | -2.85% | 7,661,360 |
| Mar 4, 2019 | $25.07 | $25.15 | $22.52 | $22.77 | -9.10% | 9,940,694 |
| Feb 25, 2019 | $25.37 | $25.53 | $24.73 | $25.05 | -0.36% | 6,236,146 |
| Feb 19, 2019 | $24.40 | $25.18 | $23.97 | $25.14 | +2.99% | 5,970,821 |
| Feb 11, 2019 | $24.93 | $25.61 | $23.88 | $24.41 | -2.55% | 8,599,057 |
| Feb 4, 2019 | $25.00 | $26.45 | $24.56 | $25.05 | +0.85% | 11,543,197 |
| Jan 28, 2019 | $23.84 | $24.90 | $23.49 | $24.84 | +2.69% | 9,156,569 |
| Jan 22, 2019 | $24.37 | $24.65 | $23.61 | $24.19 | -1.67% | 4,673,785 |
| Jan 14, 2019 | $24.57 | $24.75 | $23.39 | $24.60 | -1.05% | 7,610,775 |
| Jan 7, 2019 | $21.00 | $24.97 | $20.76 | $24.86 | +17.37% | 12,596,629 |
| Dec 31, 2018 | $18.88 | $21.42 | $18.02 | $21.18 | +13.69% | 10,026,894 |
| Dec 24, 2018 | $17.62 | $19.12 | $17.30 | $18.63 | +3.85% | 16,169,777 |
| Dec 17, 2018 | $22.50 | $23.00 | $17.92 | $17.94 | -20.27% | 14,673,903 |
| Dec 10, 2018 | $22.46 | $23.40 | $21.94 | $22.50 | -0.35% | 8,501,297 |
| Dec 3, 2018 | $22.62 | $23.44 | $21.51 | $22.58 | +2.13% | 10,043,356 |
| Nov 26, 2018 | $21.03 | $22.89 | $21.03 | $22.11 | +6.61% | 9,741,403 |
| Nov 19, 2018 | $21.38 | $21.60 | $20.15 | $20.74 | -3.08% | 5,760,922 |
| Nov 12, 2018 | $20.81 | $21.92 | $18.76 | $21.40 | +2.29% | 13,262,329 |
| Nov 5, 2018 | $23.18 | $23.29 | $20.56 | $20.92 | -9.83% | 15,246,641 |
| Oct 29, 2018 | $23.40 | $25.37 | $21.91 | $23.20 | -0.98% | 17,553,650 |
| Oct 22, 2018 | $28.37 | $28.50 | $23.10 | $23.43 | -16.77% | 15,162,943 |
| Oct 15, 2018 | $29.96 | $30.15 | $27.75 | $28.15 | -5.92% | 16,580,156 |
| Oct 8, 2018 | $30.10 | $30.15 | $27.65 | $29.92 | -0.40% | 31,342,601 |
| Oct 1, 2018 | $33.15 | $34.72 | $29.68 | $30.04 | -8.75% | 10,160,437 |
| Sep 24, 2018 | $32.40 | $33.69 | $31.44 | $32.92 | +1.54% | 4,874,369 |
| Sep 17, 2018 | $32.26 | $33.59 | $31.67 | $32.42 | +0.09% | 4,518,942 |
| Sep 10, 2018 | $32.21 | $33.25 | $31.40 | $32.39 | +0.90% | 5,647,167 |
| Sep 4, 2018 | $34.47 | $34.87 | $31.17 | $32.10 | -6.85% | 5,701,429 |
| Aug 27, 2018 | $34.79 | $35.25 | $33.16 | $34.46 | -0.26% | 4,609,401 |
| Aug 20, 2018 | $33.96 | $35.36 | $33.23 | $34.55 | +4.54% | 5,703,614 |
| Aug 13, 2018 | $31.40 | $33.51 | $30.22 | $33.05 | +5.02% | 5,281,908 |
| Aug 6, 2018 | $32.51 | $32.68 | $30.62 | $31.47 | -2.54% | 4,656,060 |
| Jul 30, 2018 | $31.42 | $32.51 | $30.09 | $32.29 | +3.36% | 7,443,330 |
| Jul 23, 2018 | $35.46 | $35.46 | $31.05 | $31.24 | -12.10% | 9,102,052 |
| Jul 16, 2018 | $36.65 | $36.85 | $34.61 | $35.54 | -2.87% | 4,817,877 |
| Jul 9, 2018 | $35.12 | $36.90 | $34.70 | $36.59 | +4.81% | 5,350,982 |
| Jul 2, 2018 | $33.39 | $35.19 | $32.38 | $34.91 | +3.93% | 3,346,894 |
| Jun 25, 2018 | $34.31 | $34.96 | $33.11 | $33.59 | -2.95% | 5,373,481 |
| Jun 18, 2018 | $32.88 | $35.18 | $32.66 | $34.61 | +4.66% | 7,514,571 |
| Jun 11, 2018 | $32.41 | $33.18 | $30.82 | $33.07 | +2.07% | 6,471,327 |
| Jun 4, 2018 | $33.99 | $34.33 | $31.96 | $32.40 | -4.23% | 7,533,840 |
| May 29, 2018 | $34.22 | $34.89 | $33.53 | $33.83 | -1.77% | 4,157,330 |
| May 21, 2018 | $35.03 | $35.52 | $34.25 | $34.44 | -1.18% | 3,763,356 |
| May 14, 2018 | $32.27 | $36.29 | $32.12 | $34.85 | +8.10% | 12,102,777 |
| May 7, 2018 | $30.69 | $32.64 | $30.69 | $32.24 | +5.12% | 6,431,952 |
| Apr 30, 2018 | $30.20 | $31.08 | $29.78 | $30.67 | +2.37% | 7,887,248 |
| Apr 23, 2018 | $27.57 | $30.95 | $25.99 | $29.96 | +8.95% | 10,144,292 |
| Apr 16, 2018 | $26.67 | $27.80 | $26.59 | $27.50 | +3.38% | 7,614,903 |
| Apr 9, 2018 | $26.44 | $27.58 | $26.02 | $26.60 | +1.22% | 7,418,972 |
| Apr 2, 2018 | $26.24 | $26.75 | $24.78 | $26.28 | +0.08% | 7,196,510 |
| Mar 26, 2018 | $26.19 | $26.88 | $25.61 | $26.26 | +1.63% | 4,731,763 |
| Mar 19, 2018 | $26.43 | $26.96 | $25.67 | $25.84 | -3.08% | 5,674,886 |
| Mar 12, 2018 | $27.37 | $28.20 | $26.12 | $26.66 | -2.17% | 8,993,558 |
| Mar 5, 2018 | $26.01 | $27.27 | $25.38 | $27.25 | +5.01% | 7,597,857 |
| Feb 26, 2018 | $26.70 | $27.35 | $25.36 | $25.95 | -2.70% | 7,188,475 |
| Feb 20, 2018 | $27.71 | $28.60 | $26.05 | $26.67 | -4.95% | 5,700,317 |
| Feb 12, 2018 | $27.51 | $28.64 | $27.06 | $28.06 | +1.81% | 6,972,447 |
| Feb 5, 2018 | $30.96 | $31.42 | $25.83 | $27.56 | -11.30% | 11,802,649 |
| Jan 29, 2018 | $32.48 | $32.62 | $30.85 | $31.07 | -4.81% | 5,138,289 |
| Jan 22, 2018 | $33.10 | $33.30 | $32.08 | $32.64 | -0.79% | 4,080,220 |
| Jan 16, 2018 | $32.53 | $32.98 | $32.01 | $32.90 | +2.46% | 4,821,673 |
| Jan 8, 2018 | $30.79 | $32.35 | $30.45 | $32.11 | +4.29% | 3,599,295 |
| Jan 2, 2018 | $31.46 | $31.58 | $30.02 | $30.79 | -1.72% | 3,943,548 |
| Dec 26, 2017 | $30.76 | $31.65 | $30.47 | $31.33 | +2.65% | 3,349,764 |
| Dec 18, 2017 | $30.79 | $31.42 | $27.59 | $30.52 | +2.80% | 15,177,230 |
| Dec 11, 2017 | $28.60 | $29.77 | $28.16 | $29.69 | +4.07% | 9,510,447 |
| Dec 4, 2017 | $29.45 | $29.84 | $27.98 | $28.53 | -1.35% | 3,723,963 |
| Nov 27, 2017 | $27.51 | $29.25 | $27.23 | $28.92 | +5.16% | 5,081,889 |
| Nov 20, 2017 | $27.36 | $28.04 | $27.25 | $27.50 | +1.18% | 2,876,330 |
| Nov 13, 2017 | $26.81 | $27.64 | $26.49 | $27.18 | +1.12% | 4,015,419 |
| Nov 6, 2017 | $26.15 | $27.27 | $25.68 | $26.88 | +3.15% | 4,661,581 |
| Oct 30, 2017 | $25.37 | $26.78 | $24.97 | $26.06 | +2.20% | 4,619,731 |
| Oct 23, 2017 | $25.28 | $25.91 | $23.92 | $25.50 | +1.47% | 7,132,494 |
| Oct 16, 2017 | $23.74 | $25.21 | $23.50 | $25.13 | +5.99% | 5,176,354 |
| Oct 9, 2017 | $24.00 | $24.04 | $23.23 | $23.71 | -1.21% | 3,091,429 |
| Oct 2, 2017 | $23.29 | $24.74 | $22.74 | $24.00 | +2.61% | 6,729,193 |
| Sep 25, 2017 | $22.44 | $23.55 | $22.20 | $23.39 | +3.96% | 4,399,438 |
| Sep 18, 2017 | $22.54 | $23.08 | $22.26 | $22.50 | -0.09% | 4,290,800 |
| Sep 11, 2017 | $22.64 | $22.86 | $22.31 | $22.52 | -0.31% | 2,801,273 |
| Sep 5, 2017 | $22.28 | $23.03 | $22.28 | $22.59 | +0.80% | 3,349,056 |
| Aug 28, 2017 | $21.02 | $22.51 | $20.70 | $22.41 | +6.92% | 4,340,057 |
| Aug 21, 2017 | $20.42 | $21.04 | $20.05 | $20.96 | +2.85% | 2,924,897 |
| Aug 14, 2017 | $20.96 | $21.59 | $20.19 | $20.38 | -1.74% | 4,339,032 |
| Aug 7, 2017 | $20.53 | $20.99 | $20.26 | $20.74 | +1.07% | 5,399,699 |
| Jul 31, 2017 | $20.18 | $20.72 | $19.98 | $20.52 | +1.89% | 4,881,143 |
| Jul 24, 2017 | $20.60 | $21.80 | $20.11 | $20.14 | -1.76% | 8,623,292 |
| Jul 17, 2017 | $20.75 | $20.88 | $20.18 | $20.50 | -1.20% | 3,105,269 |
| Jul 10, 2017 | $21.12 | $21.26 | $20.53 | $20.75 | -1.84% | 3,434,710 |
| Jul 3, 2017 | $21.46 | $21.46 | $20.57 | $21.14 | -1.21% | 3,393,637 |
| Jun 26, 2017 | $21.88 | $22.15 | $21.10 | $21.40 | -1.65% | 6,215,486 |
| Jun 19, 2017 | $21.59 | $21.89 | $20.55 | $21.76 | +1.54% | 7,601,100 |
| Jun 12, 2017 | $21.32 | $22.19 | $20.87 | $21.43 | 0.00% | 6,713,582 |
| Jun 5, 2017 | $19.28 | $21.74 | $18.95 | $21.43 | +10.64% | 9,188,904 |
| May 30, 2017 | $19.84 | $19.99 | $19.19 | $19.37 | -2.76% | 4,218,660 |
| May 22, 2017 | $19.41 | $20.02 | $19.22 | $19.92 | +2.89% | 4,299,395 |
| May 15, 2017 | $18.88 | $19.57 | $18.62 | $19.36 | +2.33% | 6,882,037 |
| May 8, 2017 | $18.75 | $19.27 | $18.48 | $18.92 | +0.32% | 6,210,542 |
| May 1, 2017 | $18.60 | $18.96 | $18.07 | $18.86 | +2.06% | 5,393,164 |
| Apr 24, 2017 | $18.91 | $19.13 | $17.56 | $18.48 | -0.86% | 9,375,626 |
| Apr 17, 2017 | $18.35 | $18.99 | $18.23 | $18.64 | +1.75% | 5,663,361 |
| Apr 10, 2017 | $18.64 | $18.99 | $18.31 | $18.32 | -1.24% | 5,031,736 |
| Apr 3, 2017 | $18.59 | $18.74 | $18.09 | $18.55 | +0.65% | 8,954,054 |
| Mar 27, 2017 | $17.56 | $18.84 | $17.36 | $18.43 | +4.24% | 19,515,225 |
| Mar 20, 2017 | $15.86 | $17.82 | $15.23 | $17.68 | +11.76% | 25,975,115 |
| Mar 13, 2017 | $14.99 | $15.92 | $14.89 | $15.82 | +5.89% | 5,020,526 |
| Mar 6, 2017 | $14.71 | $14.98 | $14.38 | $14.94 | +1.63% | 5,569,254 |
| Feb 27, 2017 | $14.22 | $14.84 | $14.19 | $14.70 | +3.38% | 5,157,377 |
| Feb 21, 2017 | $14.02 | $14.47 | $13.91 | $14.22 | +1.28% | 3,770,395 |
| Feb 13, 2017 | $14.02 | $14.56 | $13.73 | $14.04 | +0.50% | 5,234,251 |
| Feb 6, 2017 | $14.09 | $14.34 | $13.50 | $13.97 | -1.13% | 5,495,448 |
| Jan 30, 2017 | $13.94 | $14.61 | $13.54 | $14.13 | +1.07% | 7,158,549 |
| Jan 23, 2017 | $13.41 | $14.12 | $13.35 | $13.98 | +4.17% | 5,035,295 |
| Jan 17, 2017 | $13.39 | $13.53 | $13.00 | $13.42 | +0.52% | 3,398,359 |
| Jan 9, 2017 | $13.68 | $13.86 | $13.09 | $13.35 | -2.84% | 7,113,271 |
| Jan 3, 2017 | $13.90 | $14.70 | $13.68 | $13.74 | -0.36% | 7,221,539 |
| Dec 27, 2016 | $14.23 | $14.33 | $13.66 | $13.79 | -3.36% | 2,467,447 |
| Dec 19, 2016 | $14.40 | $14.67 | $14.15 | $14.27 | -1.11% | 2,405,331 |
| Dec 12, 2016 | $14.46 | $14.57 | $14.01 | $14.43 | -0.69% | 4,264,847 |
| Dec 5, 2016 | $13.38 | $14.78 | $13.30 | $14.53 | +8.68% | 7,815,143 |
| Nov 28, 2016 | $13.90 | $14.00 | $12.77 | $13.37 | -4.36% | 7,751,689 |
| Nov 21, 2016 | $13.94 | $14.05 | $13.75 | $13.98 | +1.01% | 1,829,290 |
| Nov 14, 2016 | $13.52 | $13.99 | $12.96 | $13.84 | – | 3,998,518 |
Seasonality
PENN 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% | 0.8% | -10.9% | 3.6% | 6.3% | 3.4% | 1.5% | 5.3% | -0.1% | -2.2% | 4.5% | 1.2% |
| Months up | 6 of 10 | 6 of 10 | 1 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -12.9% | 21.8% | -3.9% | 16.2% | 7.8% | 13.4% | -3.9% | -18.6% | -12.3% | 8.5% | ||
| 2025 | 3.9% | 4.4% | -24.2% | -6.7% | -2.6% | 20.5% | 1.1% | 12.0% | -4.8% | -14.5% | -9.8% | -0.6% |
| 2024 | -13.3% | -18.8% | -0.5% | -9.2% | 5.8% | 10.6% | 3.2% | -6.8% | 1.3% | 4.7% | 9.3% | -8.2% |
| 2023 | 19.4% | -13.9% | -2.8% | 0.4% | -15.9% | -4.0% | 9.4% | -9.9% | -3.1% | -14.0% | 24.5% | 5.9% |
| 2022 | -12.0% | 12.6% | -17.4% | -13.8% | -12.6% | -4.8% | 13.6% | -9.6% | -11.9% | 20.3% | 6.3% | -15.6% |
| 2021 | 20.1% | 11.6% | -9.4% | -15.0% | -8.0% | -6.7% | -10.6% | 18.6% | -10.7% | -1.2% | -28.4% | 1.2% |
| 2020 | 16.7% | -0.9% | -57.2% | 40.9% | 84.1% | -6.9% | 10.8% | 51.0% | 42.3% | -25.7% | 29.7% | 23.4% |
| 2019 | 28.7% | 2.5% | -19.1% | 7.8% | -13.0% | 2.2% | 1.3% | -1.8% | -2.8% | 14.4% | 8.0% | 11.0% |
| 2018 | 1.9% | -16.6% | -1.3% | 15.4% | 12.4% | -1.4% | -4.6% | 7.5% | -4.5% | -26.2% | -8.9% | -14.8% |
| 2017 | -0.1% | 5.0% | 27.4% | 0.3% | 4.6% | 10.7% | -5.8% | 10.1% | 5.4% | 11.5% | 10.2% | 8.9% |