Performance Food Group Co (PFGC) stock
PFGCNYSEWholesale-Groceries, General LineFiscal year ends June 27
Financials through Q4 FY2026, quarter ended Jun 27, 2026Last filing: 10-K on Aug 12, 2026Score 9/3015% above fair value
$99.05+1.52 (+1.56%)
Close on Oct 30, 2026Market cap $15.60BP/E 43.3Yield –
Price history
Performance Food share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$99.05
+1.56% on the day
52-week range
$80.82 – $117.48
-15.7% from the high
Change over 52 weeks
+2.0%
From $97.08 on Oct 30, 2025
Average volume
1.55M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $95.15 | $99.34 | $94.56 | $99.05 | +4.58% | 5,951,806 |
| Oct 19, 2026 | $97.02 | $98.35 | $94.25 | $94.71 | -3.14% | 5,443,706 |
| Oct 12, 2026 | $94.61 | $98.73 | $92.41 | $97.78 | +3.06% | 7,443,402 |
| Oct 5, 2026 | $93.96 | $95.73 | $92.51 | $94.88 | +1.10% | 5,716,028 |
| Sep 28, 2026 | $91.30 | $94.12 | $90.27 | $93.85 | +2.51% | 6,750,001 |
| Sep 21, 2026 | $91.74 | $94.60 | $89.93 | $91.55 | -0.41% | 6,500,736 |
| Sep 14, 2026 | $94.87 | $95.05 | $88.95 | $91.93 | -2.14% | 10,101,185 |
| Sep 8, 2026 | $97.82 | $98.55 | $93.05 | $93.94 | -4.76% | 5,613,199 |
| Aug 31, 2026 | $100.68 | $101.26 | $97.81 | $98.63 | -2.20% | 6,761,316 |
| Aug 24, 2026 | $105.00 | $107.55 | $100.37 | $100.85 | -3.93% | 6,603,489 |
| Aug 17, 2026 | $105.81 | $107.14 | $101.83 | $104.98 | -2.12% | 7,894,247 |
| Aug 10, 2026 | $114.30 | $115.87 | $103.27 | $107.25 | -6.66% | 13,611,068 |
| Aug 3, 2026 | $114.72 | $116.49 | $111.36 | $114.90 | +0.45% | 6,786,471 |
| Jul 27, 2026 | $112.15 | $117.48 | $111.97 | $114.39 | +2.60% | 7,510,882 |
| Jul 20, 2026 | $112.30 | $112.67 | $108.32 | $111.49 | -0.24% | 7,942,976 |
| Jul 13, 2026 | $112.87 | $114.85 | $110.35 | $111.76 | -1.41% | 10,105,574 |
| Jul 6, 2026 | $112.42 | $116.42 | $109.77 | $113.36 | +0.24% | 6,844,082 |
| Jun 29, 2026 | $110.28 | $113.17 | $108.71 | $113.09 | +2.40% | 6,836,374 |
| Jun 22, 2026 | $103.19 | $110.66 | $102.02 | $110.44 | +6.58% | 8,238,189 |
| Jun 15, 2026 | $104.10 | $105.56 | $102.68 | $103.62 | -0.43% | 5,876,915 |
| Jun 8, 2026 | $97.28 | $106.00 | $96.94 | $104.07 | +7.16% | 7,266,881 |
| Jun 1, 2026 | $96.73 | $98.16 | $93.69 | $97.12 | -1.09% | 7,648,689 |
| May 26, 2026 | $93.17 | $98.71 | $92.32 | $98.19 | +4.87% | 5,957,029 |
| May 18, 2026 | $95.92 | $97.27 | $91.64 | $93.63 | -2.44% | 8,173,888 |
| May 11, 2026 | $92.69 | $98.13 | $91.58 | $95.97 | +3.06% | 9,307,893 |
| May 4, 2026 | $88.30 | $96.41 | $86.31 | $93.12 | +4.99% | 13,777,758 |
| Apr 27, 2026 | $90.07 | $91.33 | $86.49 | $88.69 | -1.76% | 7,745,396 |
| Apr 20, 2026 | $93.24 | $94.34 | $88.06 | $90.28 | -3.44% | 13,471,622 |
| Apr 13, 2026 | $88.32 | $93.57 | $87.04 | $93.50 | +5.06% | 6,003,136 |
| Apr 6, 2026 | $84.14 | $89.61 | $83.50 | $89.00 | +5.94% | 7,570,632 |
| Mar 30, 2026 | $83.03 | $86.23 | $82.00 | $84.01 | +1.20% | 6,320,426 |
| Mar 23, 2026 | $83.66 | $86.10 | $82.16 | $83.01 | +2.44% | 6,213,050 |
| Mar 16, 2026 | $89.01 | $89.06 | $80.82 | $81.03 | -8.11% | 8,251,151 |
| Mar 9, 2026 | $86.66 | $89.19 | $83.15 | $88.18 | +0.82% | 9,182,221 |
| Mar 2, 2026 | $96.17 | $97.27 | $86.69 | $87.46 | -9.89% | 8,125,390 |
| Feb 23, 2026 | $97.18 | $97.87 | $93.82 | $97.06 | -0.82% | 7,499,842 |
| Feb 17, 2026 | $98.58 | $99.74 | $96.29 | $97.86 | -0.14% | 8,092,819 |
| Feb 9, 2026 | $94.27 | $99.86 | $88.49 | $98.00 | +3.81% | 16,894,500 |
| Feb 2, 2026 | $95.30 | $97.73 | $82.01 | $94.40 | -1.10% | 30,055,886 |
| Jan 26, 2026 | $93.81 | $98.17 | $92.98 | $95.45 | +1.66% | 11,196,282 |
| Jan 20, 2026 | $97.90 | $97.90 | $92.63 | $93.89 | -3.81% | 10,518,431 |
| Jan 12, 2026 | $90.48 | $97.84 | $89.95 | $97.61 | +7.37% | 9,033,771 |
| Jan 5, 2026 | $87.39 | $91.24 | $85.02 | $90.91 | +3.25% | 14,317,192 |
| Dec 29, 2025 | $91.92 | $92.03 | $87.60 | $88.05 | -4.04% | 3,670,578 |
| Dec 22, 2025 | $91.73 | $93.07 | $90.00 | $91.76 | +0.11% | 3,601,430 |
| Dec 15, 2025 | $93.87 | $95.30 | $91.02 | $91.66 | -1.60% | 9,702,250 |
| Dec 8, 2025 | $91.27 | $95.19 | $90.62 | $93.15 | +1.80% | 9,515,535 |
| Dec 1, 2025 | $96.36 | $97.16 | $90.40 | $91.50 | -5.74% | 7,891,011 |
| Nov 24, 2025 | $92.17 | $97.47 | $91.84 | $97.07 | +0.43% | 6,695,207 |
| Nov 17, 2025 | $95.22 | $97.46 | $93.54 | $96.65 | +1.65% | 5,940,667 |
| Nov 10, 2025 | $99.80 | $101.03 | $94.32 | $95.08 | -3.70% | 5,786,595 |
| Nov 3, 2025 | $96.17 | $99.75 | $90.48 | $98.73 | +2.06% | 8,628,256 |
| Oct 27, 2025 | $100.85 | $101.29 | $95.74 | $96.74 | -3.51% | 4,621,811 |
| Oct 20, 2025 | $101.03 | $102.99 | $99.91 | $100.26 | -0.96% | 2,585,396 |
| Oct 13, 2025 | $99.64 | $104.89 | $99.32 | $101.23 | +1.28% | 4,849,336 |
| Oct 6, 2025 | $102.28 | $103.39 | $99.30 | $99.95 | -2.55% | 5,538,740 |
| Sep 29, 2025 | $104.21 | $104.58 | $100.87 | $102.57 | -1.66% | 5,488,072 |
| Sep 22, 2025 | $105.09 | $105.64 | $102.68 | $104.30 | -1.15% | 5,311,437 |
| Sep 15, 2025 | $105.64 | $109.05 | $103.98 | $105.51 | -0.35% | 11,857,358 |
| Sep 8, 2025 | $105.66 | $106.93 | $102.34 | $105.88 | +0.44% | 8,421,237 |
| Sep 2, 2025 | $102.40 | $105.80 | $102.40 | $105.42 | +3.96% | 5,773,638 |
| Aug 25, 2025 | $101.65 | $103.10 | $100.35 | $101.40 | -0.50% | 7,506,675 |
| Aug 18, 2025 | $98.14 | $101.95 | $97.30 | $101.91 | +3.94% | 7,407,971 |
| Aug 11, 2025 | $96.93 | $103.09 | $95.69 | $98.05 | +1.15% | 12,864,178 |
| Aug 4, 2025 | $100.24 | $101.64 | $96.19 | $96.94 | -3.54% | 11,334,264 |
| Jul 28, 2025 | $99.40 | $103.50 | $98.62 | $100.50 | +1.70% | 7,096,163 |
| Jul 21, 2025 | $98.41 | $101.05 | $97.51 | $98.82 | +0.04% | 6,182,219 |
| Jul 14, 2025 | $95.05 | $100.46 | $94.82 | $98.78 | +4.19% | 15,675,337 |
| Jul 7, 2025 | $88.46 | $96.02 | $87.86 | $94.81 | +6.68% | 8,352,938 |
| Jun 30, 2025 | $87.75 | $89.05 | $86.29 | $88.87 | +1.60% | 2,860,739 |
| Jun 23, 2025 | $85.68 | $88.00 | $85.21 | $87.47 | +1.80% | 5,176,687 |
| Jun 16, 2025 | $86.54 | $88.09 | $84.86 | $85.92 | -0.32% | 3,785,835 |
| Jun 9, 2025 | $88.59 | $89.05 | $85.95 | $86.20 | -2.37% | 3,519,010 |
| Jun 2, 2025 | $89.03 | $89.76 | $87.04 | $88.29 | -1.42% | 4,461,653 |
| May 26, 2025 | $83.46 | $90.30 | $83.25 | $89.56 | +5.79% | 7,415,116 |
| May 19, 2025 | $87.39 | $88.47 | $83.26 | $84.66 | -3.89% | 4,928,093 |
| May 12, 2025 | $86.31 | $88.27 | $85.80 | $88.09 | +4.36% | 6,472,458 |
| May 5, 2025 | $82.17 | $86.79 | $77.44 | $84.41 | +2.20% | 9,430,273 |
| Apr 28, 2025 | $79.32 | $83.08 | $78.49 | $82.59 | +3.99% | 5,064,361 |
| Apr 21, 2025 | $75.61 | $81.68 | $74.34 | $79.42 | +4.50% | 5,224,489 |
| Apr 14, 2025 | $76.77 | $77.38 | $74.02 | $76.00 | +0.69% | 3,085,736 |
| Apr 7, 2025 | $70.22 | $78.78 | $68.40 | $75.48 | +3.00% | 7,492,006 |
| Mar 31, 2025 | $76.66 | $81.19 | $72.45 | $73.28 | -5.25% | 6,989,787 |
| Mar 24, 2025 | $77.81 | $79.08 | $75.87 | $77.34 | +0.76% | 5,082,731 |
| Mar 17, 2025 | $75.86 | $77.75 | $73.97 | $76.76 | +0.34% | 6,083,875 |
| Mar 10, 2025 | $76.99 | $77.90 | $74.01 | $76.50 | -1.83% | 7,434,964 |
| Mar 3, 2025 | $85.41 | $85.62 | $74.66 | $77.93 | -8.47% | 7,677,351 |
| Feb 24, 2025 | $82.05 | $85.29 | $81.57 | $85.14 | +4.02% | 5,211,310 |
| Feb 18, 2025 | $87.01 | $88.20 | $81.61 | $81.85 | -6.02% | 5,125,448 |
| Feb 10, 2025 | $85.45 | $88.46 | $83.10 | $87.09 | +2.35% | 7,490,711 |
| Feb 3, 2025 | $88.62 | $91.34 | $84.78 | $85.09 | -5.78% | 9,471,538 |
| Jan 27, 2025 | $88.96 | $91.79 | $87.86 | $90.31 | +1.64% | 4,790,417 |
| Jan 21, 2025 | $88.75 | $89.62 | $87.81 | $88.85 | +1.28% | 4,385,153 |
| Jan 13, 2025 | $84.17 | $88.32 | $83.53 | $87.73 | +3.95% | 4,887,055 |
| Jan 6, 2025 | $83.64 | $85.93 | $83.18 | $84.40 | 0.00% | 2,971,809 |
| Dec 30, 2024 | $84.45 | $85.76 | $83.07 | $84.40 | -0.78% | 3,225,102 |
| Dec 23, 2024 | $83.94 | $85.84 | $83.09 | $85.06 | +0.79% | 1,711,355 |
| Dec 16, 2024 | $88.14 | $89.56 | $83.53 | $84.39 | -4.81% | 6,170,223 |
| Dec 9, 2024 | $90.10 | $92.09 | $87.31 | $88.65 | -1.71% | 6,443,479 |
| Dec 2, 2024 | $88.31 | $92.44 | $87.83 | $90.19 | +2.21% | 5,686,216 |
| Nov 25, 2024 | $88.47 | $89.73 | $87.65 | $88.24 | +0.74% | 2,795,472 |
| Nov 18, 2024 | $83.79 | $87.75 | $82.12 | $87.59 | +5.28% | 3,876,764 |
| Nov 11, 2024 | $86.52 | $87.38 | $83.12 | $83.20 | -3.22% | 5,615,539 |
| Nov 4, 2024 | $80.25 | $89.00 | $80.25 | $85.97 | +6.32% | 8,938,620 |
| Oct 28, 2024 | $82.96 | $83.65 | $80.70 | $80.86 | -2.05% | 4,466,178 |
| Oct 21, 2024 | $82.94 | $83.19 | $81.11 | $82.55 | -0.83% | 3,461,781 |
| Oct 14, 2024 | $81.56 | $83.70 | $81.18 | $83.24 | +2.46% | 4,041,212 |
| Oct 7, 2024 | $78.62 | $81.32 | $77.51 | $81.24 | +3.29% | 3,841,233 |
| Sep 30, 2024 | $78.25 | $79.25 | $77.40 | $78.65 | +0.56% | 3,949,383 |
| Sep 23, 2024 | $77.16 | $79.59 | $76.73 | $78.21 | +1.56% | 5,058,635 |
| Sep 16, 2024 | $74.26 | $77.50 | $74.00 | $77.01 | +4.76% | 4,685,426 |
| Sep 9, 2024 | $71.44 | $74.00 | $69.98 | $73.51 | +2.81% | 3,748,299 |
| Sep 3, 2024 | $74.30 | $75.30 | $71.32 | $71.50 | -4.21% | 3,214,468 |
| Aug 26, 2024 | $75.03 | $75.95 | $74.07 | $74.64 | -0.09% | 3,882,304 |
| Aug 19, 2024 | $73.71 | $74.87 | $72.68 | $74.71 | +1.67% | 4,106,954 |
| Aug 12, 2024 | $65.41 | $74.27 | $64.92 | $73.48 | +12.48% | 8,215,420 |
| Aug 5, 2024 | $65.00 | $65.95 | $63.24 | $65.33 | -2.05% | 5,368,241 |
| Jul 29, 2024 | $66.06 | $69.99 | $65.88 | $66.70 | +0.20% | 5,605,685 |
| Jul 22, 2024 | $64.93 | $67.87 | $63.37 | $66.57 | +1.94% | 6,993,945 |
| Jul 15, 2024 | $63.57 | $66.55 | $63.38 | $65.30 | +2.24% | 5,572,100 |
| Jul 8, 2024 | $64.47 | $64.99 | $61.60 | $63.87 | +0.20% | 5,184,987 |
| Jul 1, 2024 | $66.52 | $66.59 | $63.10 | $63.74 | -3.58% | 6,331,793 |
| Jun 24, 2024 | $67.88 | $70.38 | $65.92 | $66.11 | -2.16% | 7,824,956 |
| Jun 17, 2024 | $67.75 | $69.22 | $67.00 | $67.57 | -0.28% | 5,724,855 |
| Jun 10, 2024 | $68.92 | $69.56 | $67.42 | $67.76 | -2.50% | 3,432,332 |
| Jun 3, 2024 | $69.11 | $71.38 | $68.95 | $69.50 | -0.14% | 4,319,377 |
| May 28, 2024 | $69.68 | $69.71 | $67.70 | $69.60 | -0.10% | 3,590,303 |
| May 20, 2024 | $74.09 | $74.33 | $69.49 | $69.67 | -5.85% | 4,759,766 |
| May 13, 2024 | $71.15 | $74.34 | $69.63 | $74.00 | +4.25% | 7,215,904 |
| May 6, 2024 | $69.63 | $73.26 | $67.57 | $70.98 | +2.56% | 8,251,446 |
| Apr 29, 2024 | $68.83 | $69.62 | $67.39 | $69.21 | +0.52% | 8,330,043 |
| Apr 22, 2024 | $68.91 | $69.66 | $68.35 | $68.85 | +0.54% | 3,819,135 |
| Apr 15, 2024 | $69.90 | $70.47 | $67.60 | $68.48 | -1.07% | 5,971,507 |
| Apr 8, 2024 | $70.14 | $71.57 | $69.13 | $69.22 | -1.54% | 4,038,440 |
| Apr 1, 2024 | $74.57 | $75.55 | $68.47 | $70.30 | -5.81% | 7,501,602 |
| Mar 25, 2024 | $75.76 | $76.29 | $74.63 | $74.64 | -1.62% | 3,120,885 |
| Mar 18, 2024 | $76.08 | $77.07 | $75.26 | $75.87 | -0.49% | 3,236,610 |
| Mar 11, 2024 | $75.90 | $76.84 | $74.76 | $76.24 | -0.05% | 5,575,571 |
| Mar 4, 2024 | $76.82 | $78.54 | $75.96 | $76.28 | -0.65% | 2,952,796 |
| Feb 26, 2024 | $75.34 | $77.14 | $75.13 | $76.78 | +1.55% | 4,044,998 |
| Feb 20, 2024 | $74.50 | $75.88 | $74.38 | $75.61 | +1.34% | 2,452,439 |
| Feb 12, 2024 | $72.08 | $75.10 | $70.97 | $74.61 | +4.04% | 4,771,511 |
| Feb 5, 2024 | $74.00 | $74.38 | $70.12 | $71.71 | -3.71% | 7,647,443 |
| Jan 29, 2024 | $70.77 | $74.74 | $70.50 | $74.47 | +5.18% | 5,459,178 |
| Jan 22, 2024 | $71.20 | $71.86 | $70.15 | $70.80 | -0.14% | 2,691,187 |
| Jan 16, 2024 | $70.14 | $71.37 | $69.52 | $70.90 | +0.81% | 2,232,595 |
| Jan 8, 2024 | $69.56 | $71.21 | $68.81 | $70.33 | +0.40% | 2,962,151 |
| Jan 2, 2024 | $68.90 | $70.76 | $68.64 | $70.05 | +1.30% | 4,693,736 |
| Dec 26, 2023 | $69.05 | $70.00 | $68.88 | $69.15 | -0.03% | 2,574,140 |
| Dec 18, 2023 | $66.78 | $69.56 | $66.28 | $69.17 | +4.33% | 4,578,740 |
| Dec 11, 2023 | $65.78 | $67.69 | $65.09 | $66.30 | +1.30% | 6,187,386 |
| Dec 4, 2023 | $65.05 | $67.14 | $64.61 | $65.45 | +0.23% | 5,861,717 |
| Nov 27, 2023 | $63.35 | $65.70 | $63.31 | $65.30 | +2.93% | 4,535,941 |
| Nov 20, 2023 | $62.19 | $64.02 | $61.40 | $63.44 | +1.99% | 2,180,001 |
| Nov 13, 2023 | $60.88 | $62.74 | $60.59 | $62.20 | +1.98% | 4,518,617 |
| Nov 6, 2023 | $60.60 | $62.10 | $59.35 | $60.99 | +0.56% | 6,368,461 |
| Oct 30, 2023 | $55.42 | $61.19 | $55.16 | $60.65 | +10.23% | 4,288,236 |
| Oct 23, 2023 | $55.08 | $56.59 | $54.71 | $55.02 | -1.10% | 3,182,737 |
| Oct 16, 2023 | $54.19 | $56.98 | $53.63 | $55.63 | +3.65% | 4,067,688 |
| Oct 9, 2023 | $54.89 | $56.90 | $52.92 | $53.67 | -3.09% | 4,107,302 |
| Oct 2, 2023 | $58.87 | $59.39 | $54.38 | $55.38 | -5.91% | 5,219,372 |
| Sep 25, 2023 | $59.63 | $60.67 | $58.39 | $58.86 | -1.87% | 3,877,933 |
| Sep 18, 2023 | $60.49 | $62.17 | $59.90 | $59.98 | -0.78% | 4,283,877 |
| Sep 11, 2023 | $59.14 | $60.75 | $58.66 | $60.45 | +2.25% | 6,157,024 |
| Sep 5, 2023 | $61.45 | $61.71 | $58.97 | $59.12 | -5.17% | 3,831,616 |
| Aug 28, 2023 | $61.32 | $62.98 | $61.08 | $62.34 | +2.20% | 2,963,399 |
| Aug 21, 2023 | $63.07 | $63.20 | $60.21 | $61.00 | -3.17% | 3,820,992 |
| Aug 14, 2023 | $58.04 | $64.34 | $56.99 | $63.00 | +8.75% | 8,151,628 |
| Aug 7, 2023 | $59.88 | $60.18 | $57.15 | $57.93 | -3.18% | 3,848,931 |
| Jul 31, 2023 | $60.62 | $60.94 | $59.28 | $59.83 | -1.30% | 3,549,436 |
| Jul 24, 2023 | $61.97 | $62.25 | $60.47 | $60.62 | -2.18% | 3,082,551 |
| Jul 17, 2023 | $60.12 | $62.32 | $59.79 | $61.97 | +3.06% | 4,036,865 |
| Jul 10, 2023 | $60.09 | $61.55 | $60.04 | $60.13 | -0.41% | 3,261,733 |
| Jul 3, 2023 | $60.14 | $61.08 | $59.42 | $60.38 | +0.23% | 4,027,890 |
| Jun 26, 2023 | $57.73 | $60.77 | $57.40 | $60.24 | +4.28% | 5,364,937 |
| Jun 20, 2023 | $55.38 | $58.03 | $54.58 | $57.77 | +2.59% | 5,592,441 |
| Jun 12, 2023 | $55.41 | $57.03 | $54.93 | $56.31 | +1.99% | 4,816,608 |
| Jun 5, 2023 | $56.56 | $57.08 | $55.17 | $55.21 | -3.39% | 3,275,941 |
| May 30, 2023 | $56.49 | $57.17 | $54.93 | $57.15 | +0.79% | 4,406,532 |
| May 22, 2023 | $57.34 | $57.73 | $55.12 | $56.70 | -0.87% | 4,177,919 |
| May 15, 2023 | $60.12 | $60.12 | $56.92 | $57.20 | -5.09% | 3,852,556 |
| May 8, 2023 | $62.10 | $62.38 | $57.78 | $60.27 | -2.81% | 7,583,421 |
| May 1, 2023 | $62.80 | $63.22 | $60.35 | $62.01 | -1.08% | 4,833,700 |
| Apr 24, 2023 | $61.62 | $62.84 | $59.76 | $62.69 | +1.19% | 3,424,300 |
| Apr 17, 2023 | $60.45 | $62.43 | $60.21 | $61.95 | +2.74% | 3,849,068 |
| Apr 10, 2023 | $59.69 | $61.89 | $59.57 | $60.30 | +0.50% | 5,006,058 |
| Apr 3, 2023 | $60.16 | $60.91 | $59.38 | $60.00 | -0.56% | 3,743,538 |
| Mar 27, 2023 | $57.34 | $60.75 | $57.27 | $60.34 | +5.90% | 5,417,218 |
| Mar 20, 2023 | $54.82 | $57.41 | $54.77 | $56.98 | +4.51% | 3,769,770 |
| Mar 13, 2023 | $53.88 | $55.64 | $52.32 | $54.52 | -0.15% | 8,568,954 |
| Mar 6, 2023 | $57.83 | $58.64 | $53.90 | $54.60 | -5.59% | 6,712,345 |
| Feb 27, 2023 | $58.95 | $58.95 | $56.05 | $57.83 | -1.33% | 4,825,195 |
| Feb 21, 2023 | $59.21 | $59.66 | $57.52 | $58.61 | -2.01% | 3,530,966 |
| Feb 13, 2023 | $59.06 | $60.83 | $58.74 | $59.81 | +1.82% | 6,082,187 |
| Feb 6, 2023 | $61.05 | $62.14 | $57.85 | $58.74 | -3.89% | 10,952,429 |
| Jan 30, 2023 | $59.71 | $63.13 | $58.96 | $61.12 | +2.09% | 6,268,393 |
| Jan 23, 2023 | $59.09 | $60.81 | $58.96 | $59.87 | +0.94% | 3,728,185 |
| Jan 17, 2023 | $59.67 | $60.23 | $58.31 | $59.31 | -1.35% | 4,697,247 |
| Jan 9, 2023 | $61.00 | $61.51 | $58.01 | $60.12 | +0.38% | 6,110,055 |
| Jan 3, 2023 | $58.73 | $60.34 | $56.40 | $59.89 | +2.57% | 6,792,199 |
| Dec 27, 2022 | $59.89 | $60.03 | $57.99 | $58.39 | -2.52% | 2,683,298 |
| Dec 19, 2022 | $60.85 | $61.26 | $57.58 | $59.90 | -1.09% | 7,949,857 |
| Dec 12, 2022 | $59.68 | $62.00 | $59.34 | $60.56 | +1.47% | 7,069,515 |
| Dec 5, 2022 | $60.10 | $60.89 | $59.44 | $59.68 | -1.81% | 5,741,783 |
| Nov 28, 2022 | $57.81 | $61.74 | $57.41 | $60.78 | +4.06% | 5,745,961 |
| Nov 21, 2022 | $58.28 | $59.87 | $57.67 | $58.41 | +0.24% | 3,113,644 |
| Nov 14, 2022 | $56.55 | $59.58 | $56.50 | $58.27 | +3.21% | 6,715,439 |
| Nov 7, 2022 | $52.39 | $58.38 | $51.12 | $56.46 | +8.45% | 8,809,765 |
| Oct 31, 2022 | $52.11 | $53.48 | $49.73 | $52.06 | -0.99% | 4,099,289 |
| Oct 24, 2022 | $47.50 | $52.60 | $47.29 | $52.58 | +10.69% | 3,605,702 |
| Oct 17, 2022 | $45.33 | $47.65 | $45.22 | $47.50 | +6.60% | 5,583,831 |
| Oct 10, 2022 | $45.29 | $46.49 | $43.87 | $44.56 | -0.71% | 4,257,206 |
| Oct 3, 2022 | $43.58 | $47.24 | $42.80 | $44.88 | +4.49% | 4,306,591 |
| Sep 26, 2022 | $44.33 | $45.23 | $42.77 | $42.95 | -4.19% | 4,745,415 |
| Sep 19, 2022 | $48.03 | $49.79 | $43.67 | $44.83 | -7.74% | 4,518,358 |
| Sep 12, 2022 | $52.37 | $53.39 | $47.84 | $48.59 | -6.45% | 5,582,033 |
| Sep 6, 2022 | $49.56 | $51.99 | $48.13 | $51.94 | +5.74% | 3,804,770 |
| Aug 29, 2022 | $50.08 | $50.93 | $48.22 | $49.12 | -3.17% | 5,297,808 |
| Aug 22, 2022 | $50.09 | $51.86 | $49.45 | $50.73 | -0.63% | 5,214,017 |
| Aug 15, 2022 | $51.24 | $54.74 | $50.79 | $51.05 | -1.14% | 5,895,372 |
| Aug 8, 2022 | $51.15 | $52.11 | $48.61 | $51.64 | +1.43% | 5,303,708 |
| Aug 1, 2022 | $49.66 | $51.98 | $49.15 | $50.91 | +2.41% | 3,378,628 |
| Jul 25, 2022 | $50.96 | $51.65 | $49.51 | $49.71 | -2.20% | 4,303,168 |
| Jul 18, 2022 | $50.02 | $52.12 | $49.05 | $50.83 | +2.27% | 4,559,639 |
| Jul 11, 2022 | $46.97 | $49.76 | $46.78 | $49.70 | +4.74% | 6,607,800 |
| Jul 5, 2022 | $46.47 | $48.28 | $45.81 | $47.45 | +0.23% | 6,359,954 |
| Jun 27, 2022 | $48.33 | $48.33 | $44.60 | $47.34 | -1.37% | 8,806,695 |
| Jun 21, 2022 | $41.92 | $48.00 | $41.11 | $48.00 | +16.31% | 26,735,760 |
| Jun 13, 2022 | $39.75 | $41.40 | $38.52 | $41.27 | +0.88% | 10,858,501 |
| Jun 6, 2022 | $42.88 | $43.99 | $39.84 | $40.91 | -4.08% | 6,248,256 |
| May 31, 2022 | $43.79 | $44.34 | $41.71 | $42.65 | -3.64% | 7,255,095 |
| May 23, 2022 | $40.86 | $44.90 | $38.23 | $44.26 | +9.66% | 6,898,344 |
| May 16, 2022 | $45.10 | $46.67 | $39.57 | $40.36 | -10.77% | 7,839,784 |
| May 9, 2022 | $47.76 | $48.40 | $41.36 | $45.23 | -7.03% | 11,944,932 |
| May 2, 2022 | $49.48 | $51.55 | $47.32 | $48.65 | -1.22% | 6,143,065 |
| Apr 25, 2022 | $51.98 | $54.10 | $49.00 | $49.25 | -6.23% | 5,982,636 |
| Apr 18, 2022 | $49.91 | $56.00 | $49.58 | $52.52 | +4.68% | 5,527,296 |
| Apr 11, 2022 | $49.34 | $52.08 | $48.69 | $50.17 | +1.72% | 4,899,449 |
| Apr 4, 2022 | $51.02 | $52.06 | $47.52 | $49.32 | -3.14% | 5,942,166 |
| Mar 28, 2022 | $51.71 | $53.60 | $49.94 | $50.92 | -1.98% | 5,853,723 |
| Mar 21, 2022 | $52.49 | $53.03 | $50.37 | $51.95 | -2.31% | 5,247,333 |
| Mar 14, 2022 | $47.71 | $53.43 | $45.28 | $53.18 | +11.75% | 6,684,499 |
| Mar 7, 2022 | $52.00 | $52.08 | $42.71 | $47.59 | -8.29% | 10,424,761 |
| Feb 28, 2022 | $55.63 | $58.13 | $51.80 | $51.89 | -8.31% | 9,989,695 |
| Feb 22, 2022 | $52.73 | $56.67 | $51.33 | $56.59 | +6.15% | 7,830,821 |
| Feb 14, 2022 | $52.81 | $54.58 | $51.39 | $53.31 | +1.20% | 10,558,784 |
| Feb 7, 2022 | $43.04 | $54.49 | $42.31 | $52.68 | +22.77% | 12,458,197 |
| Jan 31, 2022 | $41.30 | $44.70 | $41.30 | $42.91 | +2.61% | 7,542,423 |
| Jan 24, 2022 | $41.98 | $45.04 | $39.44 | $41.82 | -3.60% | 8,679,673 |
| Jan 18, 2022 | $48.06 | $48.33 | $43.35 | $43.38 | -9.76% | 4,756,081 |
| Jan 10, 2022 | $46.71 | $48.90 | $45.30 | $48.07 | +2.80% | 6,239,258 |
| Jan 3, 2022 | $46.24 | $48.18 | $45.87 | $46.76 | +1.90% | 5,303,172 |
| Dec 27, 2021 | $44.88 | $46.51 | $44.56 | $45.89 | +1.62% | 4,131,201 |
| Dec 20, 2021 | $42.08 | $45.87 | $41.00 | $45.16 | +5.05% | 6,160,787 |
| Dec 13, 2021 | $44.83 | $45.49 | $41.20 | $42.99 | -5.97% | 9,184,449 |
| Dec 6, 2021 | $41.52 | $47.00 | $41.00 | $45.72 | +12.64% | 8,032,846 |
| Nov 29, 2021 | $42.91 | $43.01 | $38.82 | $40.59 | -4.25% | 8,134,544 |
| Nov 22, 2021 | $44.30 | $45.87 | $41.46 | $42.39 | -3.44% | 4,656,449 |
| Nov 15, 2021 | $46.69 | $47.82 | $43.08 | $43.90 | -5.73% | 6,008,450 |
| Nov 8, 2021 | $48.51 | $50.32 | $46.09 | $46.57 | -4.06% | 9,030,652 |
| Nov 1, 2021 | $45.36 | $48.80 | $45.27 | $48.54 | +7.32% | 5,686,262 |
| Oct 25, 2021 | $45.54 | $46.64 | $44.55 | $45.23 | -0.88% | 7,102,878 |
| Oct 18, 2021 | $46.69 | $47.74 | $45.19 | $45.63 | -3.65% | 4,967,528 |
| Oct 11, 2021 | $48.05 | $48.45 | $46.17 | $47.36 | -1.00% | 4,361,471 |
| Oct 4, 2021 | $48.66 | $49.74 | $46.44 | $47.84 | -2.05% | 6,372,394 |
| Sep 27, 2021 | $47.79 | $49.91 | $45.96 | $48.84 | +2.91% | 6,526,895 |
| Sep 20, 2021 | $44.12 | $48.25 | $43.99 | $47.46 | +4.75% | 7,136,760 |
| Sep 13, 2021 | $44.67 | $45.93 | $43.25 | $45.31 | +2.53% | 9,338,288 |
| Sep 7, 2021 | $46.66 | $46.91 | $44.18 | $44.19 | -5.72% | 9,648,439 |
| Aug 30, 2021 | $49.27 | $50.90 | $46.70 | $46.87 | -4.52% | 41,826,565 |
| Aug 23, 2021 | $43.08 | $49.43 | $42.83 | $49.09 | +13.82% | 11,002,472 |
| Aug 16, 2021 | $45.93 | $46.38 | $41.12 | $43.13 | -7.29% | 9,512,459 |
| Aug 9, 2021 | $44.83 | $47.48 | $43.74 | $46.52 | +5.20% | 7,890,095 |
| Aug 2, 2021 | $45.75 | $47.03 | $41.20 | $44.22 | -3.49% | 8,395,753 |
| Jul 26, 2021 | $45.02 | $47.39 | $44.59 | $45.82 | +2.05% | 5,835,583 |
| Jul 19, 2021 | $43.81 | $47.33 | $42.63 | $44.90 | -1.01% | 6,397,023 |
| Jul 12, 2021 | $48.09 | $48.88 | $45.31 | $45.36 | -6.71% | 8,875,441 |
| Jul 6, 2021 | $47.67 | $49.02 | $45.31 | $48.62 | +1.31% | 5,136,115 |
| Jun 28, 2021 | $48.90 | $49.36 | $47.05 | $47.99 | -1.86% | 5,089,554 |
| Jun 21, 2021 | $47.50 | $50.48 | $46.73 | $48.90 | +3.80% | 13,604,287 |
| Jun 14, 2021 | $52.61 | $53.14 | $46.13 | $47.11 | -10.30% | 6,862,152 |
| Jun 7, 2021 | $49.17 | $53.11 | $49.17 | $52.52 | +6.53% | 6,084,481 |
| Jun 1, 2021 | $50.50 | $51.50 | $49.03 | $49.30 | -1.66% | 6,087,496 |
| May 24, 2021 | $49.95 | $50.74 | $49.03 | $50.13 | +1.15% | 6,549,938 |
| May 17, 2021 | $52.41 | $52.73 | $47.20 | $49.56 | -6.15% | 13,533,628 |
| May 10, 2021 | $54.53 | $55.74 | $49.40 | $52.81 | -3.35% | 6,300,035 |
| May 3, 2021 | $59.13 | $59.34 | $53.39 | $54.64 | -6.92% | 6,661,172 |
| Apr 26, 2021 | $56.65 | $59.21 | $55.82 | $58.70 | +4.34% | 3,988,355 |
| Apr 19, 2021 | $57.19 | $57.57 | $54.07 | $56.26 | -1.71% | 4,225,799 |
| Apr 12, 2021 | $57.66 | $58.77 | $55.78 | $57.24 | -1.36% | 4,027,534 |
| Apr 5, 2021 | $58.45 | $59.27 | $56.40 | $58.03 | +0.80% | 3,646,133 |
| Mar 29, 2021 | $56.89 | $58.76 | $54.67 | $57.57 | +0.28% | 3,449,817 |
| Mar 22, 2021 | $55.53 | $58.09 | $51.88 | $57.41 | +2.85% | 4,931,354 |
| Mar 15, 2021 | $59.09 | $59.89 | $53.36 | $55.82 | -6.59% | 5,511,446 |
| Mar 8, 2021 | $56.22 | $59.85 | $54.50 | $59.76 | +6.87% | 3,169,389 |
| Mar 1, 2021 | $55.58 | $57.47 | $52.82 | $55.92 | +3.10% | 3,663,438 |
| Feb 22, 2021 | $52.34 | $56.17 | $52.34 | $54.24 | +3.06% | 4,228,388 |
| Feb 16, 2021 | $50.31 | $53.22 | $48.86 | $52.63 | +4.32% | 3,108,004 |
| Feb 8, 2021 | $53.09 | $54.25 | $50.07 | $50.45 | -4.38% | 3,222,512 |
| Feb 1, 2021 | $47.22 | $54.18 | $46.75 | $52.76 | +12.54% | 3,555,149 |
| Jan 25, 2021 | $50.41 | $51.58 | $44.82 | $46.88 | -9.04% | 4,883,008 |
| Jan 19, 2021 | $51.89 | $52.30 | $50.23 | $51.54 | +0.70% | 2,237,246 |
| Jan 11, 2021 | $47.24 | $51.79 | $46.86 | $51.18 | +6.65% | 4,842,171 |
| Jan 4, 2021 | $47.78 | $51.34 | $45.93 | $47.99 | +0.80% | 5,028,815 |
| Dec 28, 2020 | $48.47 | $48.61 | $46.73 | $47.61 | -0.75% | 2,668,423 |
| Dec 21, 2020 | $45.50 | $48.39 | $45.18 | $47.97 | +2.85% | 1,984,886 |
| Dec 14, 2020 | $46.99 | $48.12 | $43.86 | $46.64 | +0.87% | 4,508,975 |
| Dec 7, 2020 | $47.76 | $48.59 | $45.20 | $46.24 | -4.09% | 4,633,763 |
| Nov 30, 2020 | $43.54 | $48.24 | $42.90 | $48.21 | +9.57% | 5,151,835 |
| Nov 23, 2020 | $44.44 | $46.23 | $43.17 | $44.00 | +0.32% | 3,274,525 |
| Nov 16, 2020 | $45.72 | $47.24 | $43.79 | $43.86 | +0.27% | 5,370,647 |
| Nov 9, 2020 | $43.22 | $51.34 | $41.37 | $43.74 | +15.35% | 9,846,603 |
| Nov 2, 2020 | $34.16 | $38.32 | $33.69 | $37.92 | +12.82% | 8,510,893 |
| Oct 26, 2020 | $37.38 | $37.61 | $31.69 | $33.61 | -11.97% | 6,801,420 |
| Oct 19, 2020 | $38.58 | $38.96 | $36.18 | $38.18 | -0.44% | 7,581,839 |
| Oct 12, 2020 | $39.06 | $40.20 | $37.40 | $38.35 | -2.29% | 3,719,074 |
| Oct 5, 2020 | $36.28 | $39.70 | $35.32 | $39.25 | +9.06% | 4,000,982 |
| Sep 28, 2020 | $34.80 | $36.26 | $34.13 | $35.99 | +6.70% | 4,458,353 |
| Sep 21, 2020 | $36.23 | $36.55 | $32.14 | $33.73 | -10.36% | 6,288,023 |
| Sep 14, 2020 | $37.51 | $39.99 | $37.15 | $37.63 | +1.07% | 5,074,441 |
| Sep 8, 2020 | $36.14 | $39.32 | $35.85 | $37.23 | +0.40% | 3,886,822 |
| Aug 31, 2020 | $37.04 | $38.64 | $35.83 | $37.08 | -0.78% | 5,081,254 |
| Aug 24, 2020 | $33.36 | $37.40 | $32.32 | $37.37 | +13.79% | 4,996,590 |
| Aug 17, 2020 | $34.55 | $34.78 | $31.77 | $32.84 | -4.81% | 4,789,281 |
| Aug 10, 2020 | $32.68 | $35.50 | $32.47 | $34.50 | +6.25% | 7,071,013 |
| Aug 3, 2020 | $28.05 | $32.55 | $27.35 | $32.47 | +15.88% | 5,292,667 |
| Jul 27, 2020 | $27.62 | $28.07 | $26.51 | $28.02 | +0.39% | 4,600,330 |
| Jul 20, 2020 | $26.79 | $28.44 | $25.78 | $27.91 | +3.83% | 5,269,259 |
| Jul 13, 2020 | $26.50 | $28.79 | $25.30 | $26.88 | +2.13% | 5,637,143 |
| Jul 6, 2020 | $27.03 | $27.30 | $24.19 | $26.32 | -0.45% | 6,493,686 |
| Jun 29, 2020 | $28.15 | $29.73 | $26.19 | $26.44 | -5.16% | 6,396,927 |
| Jun 22, 2020 | $26.04 | $29.91 | $24.82 | $27.88 | +6.57% | 12,608,829 |
| Jun 15, 2020 | $24.89 | $29.32 | $24.25 | $26.16 | -0.87% | 5,858,348 |
| Jun 8, 2020 | $33.95 | $34.19 | $25.00 | $26.39 | -16.06% | 9,187,117 |
| Jun 1, 2020 | $26.78 | $32.81 | $25.90 | $31.44 | +17.97% | 7,335,458 |
| May 26, 2020 | $24.83 | $28.58 | $24.23 | $26.65 | +14.43% | 6,197,635 |
| May 18, 2020 | $23.37 | $25.18 | $22.82 | $23.29 | +9.39% | 6,844,765 |
| May 11, 2020 | $23.91 | $24.00 | $19.63 | $21.29 | -12.02% | 10,220,474 |
| May 4, 2020 | $27.11 | $28.49 | $22.94 | $24.20 | -10.07% | 13,560,926 |
| Apr 27, 2020 | $25.75 | $31.16 | $25.75 | $26.91 | +7.34% | 9,719,994 |
| Apr 20, 2020 | $22.85 | $25.63 | $22.69 | $25.07 | +7.41% | 14,146,273 |
| Apr 13, 2020 | $29.28 | $29.91 | $21.50 | $23.34 | -20.29% | 24,990,518 |
| Apr 6, 2020 | $23.31 | $30.68 | $22.32 | $29.28 | +34.81% | 7,376,364 |
| Mar 30, 2020 | $25.20 | $25.89 | $21.37 | $21.72 | -15.65% | 9,764,823 |
| Mar 23, 2020 | $15.88 | $28.63 | $14.66 | $25.75 | +61.44% | 16,567,577 |
| Mar 16, 2020 | $20.50 | $21.42 | $7.41 | $15.95 | -37.77% | 28,522,311 |
| Mar 9, 2020 | $36.51 | $36.67 | $21.45 | $25.63 | -34.18% | 12,771,288 |
| Mar 2, 2020 | $42.44 | $44.84 | $37.41 | $38.94 | -8.16% | 6,445,598 |
| Feb 24, 2020 | $51.62 | $52.37 | $41.49 | $42.40 | -19.70% | 6,982,740 |
| Feb 18, 2020 | $53.48 | $53.84 | $52.21 | $52.80 | -1.18% | 2,171,882 |
| Feb 10, 2020 | $53.08 | $54.49 | $52.73 | $53.43 | +0.74% | 3,363,854 |
| Feb 3, 2020 | $51.83 | $53.67 | $49.85 | $53.04 | +2.41% | 7,298,155 |
| Jan 27, 2020 | $51.74 | $52.64 | $51.49 | $51.79 | -0.80% | 3,158,117 |
| Jan 21, 2020 | $51.86 | $52.97 | $51.22 | $52.21 | +0.77% | 4,532,584 |
| Jan 13, 2020 | $51.98 | $52.31 | $50.38 | $51.81 | -0.48% | 4,462,503 |
| Jan 6, 2020 | $51.83 | $52.68 | $51.27 | $52.06 | +1.62% | 3,470,080 |
| Dec 30, 2019 | $51.00 | $51.78 | $50.45 | $51.23 | +0.16% | 2,875,402 |
| Dec 23, 2019 | $51.39 | $51.59 | $50.27 | $51.15 | +4.13% | 2,093,647 |
| Dec 16, 2019 | $47.49 | $49.22 | $47.26 | $49.12 | +3.98% | 5,351,513 |
| Dec 9, 2019 | $47.30 | $47.75 | $46.13 | $47.24 | +0.04% | 4,805,265 |
| Dec 2, 2019 | $47.00 | $47.44 | $45.75 | $47.22 | +0.34% | 3,340,769 |
| Nov 25, 2019 | $45.60 | $47.67 | $45.60 | $47.06 | +3.54% | 2,997,848 |
| Nov 18, 2019 | $45.89 | $46.26 | $44.31 | $45.45 | -1.60% | 9,437,606 |
| Nov 11, 2019 | $43.97 | $46.49 | $43.88 | $46.19 | +4.64% | 2,571,011 |
| Nov 4, 2019 | $43.65 | $45.98 | $42.84 | $44.14 | +1.45% | 4,929,366 |
| Oct 28, 2019 | $42.70 | $44.00 | $42.06 | $43.51 | +2.30% | 1,898,886 |
| Oct 21, 2019 | $42.97 | $43.55 | $41.35 | $42.53 | -1.05% | 2,347,607 |
| Oct 14, 2019 | $43.58 | $43.72 | $42.81 | $42.98 | -1.51% | 2,569,225 |
| Oct 7, 2019 | $43.97 | $44.23 | $43.12 | $43.64 | -0.89% | 2,685,573 |
| Sep 30, 2019 | $45.57 | $46.72 | $42.52 | $44.03 | -3.29% | 4,416,625 |
| Sep 23, 2019 | $46.00 | $47.14 | $45.39 | $45.53 | -1.15% | 2,661,067 |
| Sep 16, 2019 | $46.50 | $47.00 | $45.59 | $46.06 | -1.16% | 4,120,790 |
| Sep 9, 2019 | $45.67 | $46.82 | $45.21 | $46.60 | +1.97% | 3,974,022 |
| Sep 3, 2019 | $46.58 | $47.11 | $45.66 | $45.70 | -2.33% | 1,759,992 |
| Aug 26, 2019 | $46.12 | $47.26 | $46.00 | $46.79 | +1.89% | 2,153,928 |
| Aug 19, 2019 | $45.83 | $47.13 | $45.62 | $45.92 | +0.70% | 3,295,609 |
| Aug 12, 2019 | $43.99 | $46.65 | $43.57 | $45.60 | +3.97% | 5,591,213 |
| Aug 5, 2019 | $42.49 | $44.32 | $41.71 | $43.86 | +2.64% | 3,617,939 |
| Jul 29, 2019 | $43.00 | $44.37 | $42.21 | $42.73 | -0.42% | 3,017,858 |
| Jul 22, 2019 | $42.55 | $43.23 | $41.70 | $42.91 | +1.44% | 2,303,524 |
| Jul 15, 2019 | $43.22 | $43.71 | $42.22 | $42.30 | -2.11% | 1,968,956 |
| Jul 8, 2019 | $41.44 | $43.79 | $41.02 | $43.21 | +4.20% | 2,548,423 |
| Jul 1, 2019 | $39.80 | $42.26 | $39.48 | $41.47 | +3.60% | 4,736,540 |
| Jun 24, 2019 | $39.06 | $40.31 | $38.85 | $40.03 | +2.48% | 2,826,553 |
| Jun 17, 2019 | $40.59 | $41.08 | $38.68 | $39.06 | -3.79% | 2,402,035 |
| Jun 10, 2019 | $40.01 | $41.00 | $40.01 | $40.60 | +1.45% | 1,616,970 |
| Jun 3, 2019 | $39.41 | $40.92 | $38.59 | $40.02 | +1.70% | 3,860,012 |
| May 28, 2019 | $40.09 | $40.62 | $39.03 | $39.35 | -1.89% | 3,369,338 |
| May 20, 2019 | $40.14 | $41.54 | $39.41 | $40.11 | -0.32% | 2,130,907 |
| May 13, 2019 | $38.72 | $40.79 | $38.27 | $40.24 | +2.60% | 2,552,186 |
| May 6, 2019 | $40.07 | $41.38 | $37.18 | $39.22 | -3.04% | 5,044,429 |
| Apr 29, 2019 | $40.48 | $41.19 | $40.12 | $40.45 | -0.25% | 2,442,514 |
| Apr 22, 2019 | $40.83 | $41.73 | $40.20 | $40.55 | -0.98% | 3,376,779 |
| Apr 15, 2019 | $40.05 | $41.85 | $40.05 | $40.95 | +2.50% | 1,717,681 |
| Apr 8, 2019 | $39.67 | $40.50 | $39.18 | $39.95 | +0.45% | 1,681,210 |
| Apr 1, 2019 | $39.87 | $40.08 | $38.87 | $39.77 | +0.33% | 2,101,139 |
| Mar 25, 2019 | $37.73 | $39.89 | $37.63 | $39.64 | +4.87% | 3,398,373 |
| Mar 18, 2019 | $38.10 | $38.78 | $37.36 | $37.80 | -0.92% | 3,323,542 |
| Mar 11, 2019 | $38.07 | $38.50 | $37.70 | $38.15 | +0.45% | 2,578,089 |
| Mar 4, 2019 | $38.71 | $38.71 | $37.60 | $37.98 | -2.04% | 3,585,324 |
| Feb 25, 2019 | $38.72 | $39.00 | $38.12 | $38.77 | +0.62% | 2,903,922 |
| Feb 19, 2019 | $39.34 | $39.55 | $38.49 | $38.53 | -2.36% | 2,390,896 |
| Feb 11, 2019 | $38.37 | $39.68 | $38.29 | $39.46 | +3.19% | 3,371,800 |
| Feb 4, 2019 | $34.49 | $38.37 | $34.33 | $38.24 | +12.44% | 5,121,847 |
| Jan 28, 2019 | $34.23 | $34.75 | $33.67 | $34.01 | -1.10% | 3,087,048 |
| Jan 22, 2019 | $34.42 | $35.08 | $34.28 | $34.39 | -0.61% | 2,214,662 |
| Jan 14, 2019 | $33.73 | $34.62 | $32.86 | $34.60 | +2.52% | 3,451,714 |
| Jan 7, 2019 | $32.58 | $34.00 | $32.39 | $33.75 | +2.93% | 3,600,981 |
| Dec 31, 2018 | $31.85 | $33.09 | $31.09 | $32.79 | +3.44% | 2,624,098 |
| Dec 24, 2018 | $30.49 | $32.13 | $30.07 | $31.70 | +3.59% | 1,989,740 |
| Dec 17, 2018 | $33.97 | $34.11 | $30.54 | $30.60 | -9.52% | 3,911,034 |
| Dec 10, 2018 | $34.16 | $35.75 | $33.68 | $33.82 | -0.73% | 3,328,921 |
| Dec 3, 2018 | $34.63 | $34.82 | $32.79 | $34.07 | -1.13% | 2,525,756 |
| Nov 26, 2018 | $34.24 | $35.50 | $33.98 | $34.46 | +1.12% | 3,109,902 |
| Nov 19, 2018 | $33.10 | $34.30 | $32.59 | $34.08 | +2.68% | 1,928,738 |
| Nov 12, 2018 | $32.52 | $33.56 | $31.95 | $33.19 | +1.72% | 3,429,563 |
| Nov 5, 2018 | $28.51 | $32.85 | $28.28 | $32.63 | +11.06% | 6,510,215 |
| Oct 29, 2018 | $29.00 | $30.03 | $28.47 | $29.38 | +2.16% | 3,315,479 |
| Oct 22, 2018 | $30.03 | $30.53 | $28.52 | $28.76 | -3.55% | 4,364,239 |
| Oct 15, 2018 | $28.20 | $30.09 | $28.05 | $29.82 | +5.26% | 3,046,329 |
| Oct 8, 2018 | $30.10 | $30.64 | $28.07 | $28.33 | -5.76% | 3,947,590 |
| Oct 1, 2018 | $33.30 | $33.35 | $29.94 | $30.06 | -9.73% | 5,060,617 |
| Sep 24, 2018 | $33.35 | $34.35 | $32.85 | $33.30 | -0.30% | 4,395,771 |
| Sep 17, 2018 | $32.40 | $33.90 | $32.15 | $33.40 | +3.09% | 4,179,316 |
| Sep 10, 2018 | $32.30 | $33.05 | $32.00 | $32.40 | +0.93% | 2,484,150 |
| Sep 4, 2018 | $33.05 | $33.45 | $31.95 | $32.10 | -3.02% | 2,635,089 |
| Aug 27, 2018 | $34.70 | $34.85 | $32.38 | $33.10 | -4.75% | 3,817,900 |
| Aug 20, 2018 | $33.55 | $34.83 | $33.00 | $34.75 | +3.27% | 3,970,019 |
| Aug 13, 2018 | $37.10 | $38.15 | $31.05 | $33.65 | -7.93% | 7,958,697 |
| Aug 6, 2018 | $36.50 | $37.50 | $36.35 | $36.55 | +0.41% | 2,641,439 |
| Jul 30, 2018 | $38.20 | $38.30 | $34.95 | $36.40 | -5.45% | 3,664,437 |
| Jul 23, 2018 | $38.65 | $39.25 | $37.45 | $38.50 | -1.03% | 2,709,012 |
| Jul 16, 2018 | $37.75 | $39.45 | $37.60 | $38.90 | +3.87% | 2,974,166 |
| Jul 9, 2018 | $37.45 | $37.80 | $36.60 | $37.45 | 0.00% | 1,944,556 |
| Jul 2, 2018 | $36.40 | $38.05 | $36.30 | $37.45 | +2.04% | 1,810,534 |
| Jun 25, 2018 | $37.25 | $38.70 | $36.45 | $36.70 | -2.00% | 4,231,497 |
| Jun 18, 2018 | $36.00 | $37.68 | $35.95 | $37.45 | +3.45% | 3,651,065 |
| Jun 11, 2018 | $35.30 | $36.25 | $34.85 | $36.20 | +2.55% | 2,538,138 |
| Jun 4, 2018 | $35.95 | $36.55 | $35.05 | $35.30 | -1.12% | 2,843,964 |
| May 29, 2018 | $35.25 | $36.35 | $34.68 | $35.70 | +1.28% | 2,173,655 |
| May 21, 2018 | $35.15 | $35.80 | $34.70 | $35.25 | +0.57% | 2,582,470 |
| May 14, 2018 | $34.70 | $35.50 | $34.50 | $35.05 | +0.86% | 2,595,850 |
| May 7, 2018 | $32.85 | $36.25 | $32.15 | $34.75 | +5.78% | 5,363,133 |
| Apr 30, 2018 | $32.75 | $33.05 | $31.60 | $32.85 | +0.61% | 4,731,417 |
| Apr 23, 2018 | $30.90 | $32.70 | $30.45 | $32.65 | +5.83% | 3,566,617 |
| Apr 16, 2018 | $30.20 | $32.15 | $30.05 | $30.85 | +2.83% | 2,165,985 |
| Apr 9, 2018 | $30.10 | $30.80 | $29.45 | $30.00 | +0.33% | 3,314,826 |
| Apr 2, 2018 | $29.80 | $30.30 | $28.85 | $29.90 | +0.17% | 4,380,173 |
| Mar 26, 2018 | $30.05 | $30.40 | $29.30 | $29.85 | +0.17% | 2,236,448 |
| Mar 19, 2018 | $31.35 | $31.60 | $29.80 | $29.80 | -5.10% | 2,439,006 |
| Mar 12, 2018 | $32.30 | $32.65 | $31.05 | $31.40 | -2.64% | 3,942,981 |
| Mar 5, 2018 | $31.60 | $32.35 | $31.35 | $32.25 | +1.90% | 2,373,792 |
| Feb 26, 2018 | $30.75 | $31.80 | $30.65 | $31.65 | +2.93% | 3,406,972 |
| Feb 20, 2018 | $30.70 | $31.25 | $29.95 | $30.75 | -0.97% | 2,200,303 |
| Feb 12, 2018 | $30.35 | $31.50 | $30.10 | $31.05 | +2.99% | 3,118,990 |
| Feb 5, 2018 | $31.90 | $32.80 | $29.80 | $30.15 | -7.23% | 5,831,956 |
| Jan 29, 2018 | $34.85 | $35.00 | $32.40 | $32.50 | -6.47% | 2,791,938 |
| Jan 22, 2018 | $34.25 | $35.25 | $34.10 | $34.75 | +1.31% | 2,046,560 |
| Jan 16, 2018 | $33.40 | $34.45 | $33.25 | $34.30 | +3.94% | 2,335,216 |
| Jan 8, 2018 | $33.70 | $33.80 | $32.65 | $33.00 | -2.37% | 2,879,732 |
| Jan 2, 2018 | $33.15 | $33.80 | $32.75 | $33.80 | +2.11% | 2,159,025 |
| Dec 26, 2017 | $32.30 | $33.43 | $32.30 | $33.10 | +2.16% | 2,131,383 |
| Dec 18, 2017 | $31.65 | $32.50 | $31.30 | $32.40 | +3.02% | 3,356,044 |
| Dec 11, 2017 | $31.65 | $31.85 | $30.50 | $31.45 | 0.00% | 5,483,716 |
| Dec 4, 2017 | $29.85 | $31.58 | $29.65 | $31.45 | +6.43% | 8,675,248 |
| Nov 27, 2017 | $29.05 | $30.33 | $28.73 | $29.55 | +1.72% | 5,442,772 |
| Nov 20, 2017 | $28.85 | $29.45 | $27.87 | $29.05 | +0.87% | 5,282,850 |
| Nov 13, 2017 | $27.45 | $28.80 | $27.35 | $28.80 | +4.16% | 3,256,841 |
| Nov 6, 2017 | $28.65 | $28.85 | $26.35 | $27.65 | -3.99% | 4,544,944 |
| Oct 30, 2017 | $27.80 | $29.05 | $27.75 | $28.80 | +3.41% | 2,754,112 |
| Oct 23, 2017 | $28.20 | $28.35 | $27.38 | $27.85 | -1.42% | 1,894,531 |
| Oct 16, 2017 | $27.90 | $28.43 | $27.88 | $28.25 | +1.44% | 2,043,394 |
| Oct 9, 2017 | $28.45 | $28.65 | $27.50 | $27.85 | -2.11% | 3,138,778 |
| Oct 2, 2017 | $28.30 | $28.60 | $27.73 | $28.45 | +0.71% | 3,868,921 |
| Sep 25, 2017 | $28.40 | $29.00 | $28.00 | $28.25 | -0.53% | 4,316,115 |
| Sep 18, 2017 | $28.45 | $29.00 | $28.20 | $28.40 | -0.18% | 3,643,695 |
| Sep 11, 2017 | $28.20 | $29.90 | $27.33 | $28.45 | +1.25% | 7,995,919 |
| Sep 5, 2017 | $28.00 | $29.13 | $27.85 | $28.10 | +0.36% | 1,760,926 |
| Aug 28, 2017 | $26.90 | $28.20 | $26.70 | $28.00 | +3.90% | 2,352,633 |
| Aug 21, 2017 | $26.85 | $27.95 | $26.70 | $26.95 | 0.00% | 2,778,230 |
| Aug 14, 2017 | $27.05 | $27.18 | $25.40 | $26.95 | -0.19% | 4,515,304 |
| Aug 7, 2017 | $27.75 | $28.20 | $26.65 | $27.00 | -2.53% | 2,275,005 |
| Jul 31, 2017 | $28.85 | $29.08 | $27.55 | $27.70 | -3.48% | 2,141,726 |
| Jul 24, 2017 | $28.50 | $29.25 | $28.35 | $28.70 | +0.53% | 2,073,113 |
| Jul 17, 2017 | $27.90 | $28.95 | $27.55 | $28.55 | +2.15% | 1,846,518 |
| Jul 10, 2017 | $27.35 | $28.05 | $27.00 | $27.95 | +2.19% | 2,309,159 |
| Jul 3, 2017 | $27.45 | $27.60 | $26.20 | $27.35 | -0.18% | 2,072,521 |
| Jun 26, 2017 | $26.80 | $27.75 | $26.55 | $27.40 | +2.24% | 3,005,382 |
| Jun 19, 2017 | $28.15 | $28.65 | $25.65 | $26.80 | -5.13% | 9,980,482 |
| Jun 12, 2017 | $28.10 | $28.58 | $26.70 | $28.25 | +0.18% | 6,010,539 |
| Jun 5, 2017 | $28.75 | $28.80 | $27.90 | $28.20 | -1.74% | 3,593,991 |
| May 30, 2017 | $28.30 | $28.90 | $28.10 | $28.70 | +1.23% | 2,920,543 |
| May 22, 2017 | $27.85 | $28.55 | $27.65 | $28.35 | +2.35% | 5,123,312 |
| May 15, 2017 | $27.65 | $28.05 | $27.00 | $27.70 | +0.18% | 12,229,399 |
| May 8, 2017 | $25.80 | $29.13 | $25.35 | $27.65 | +6.76% | 4,950,533 |
| May 1, 2017 | $25.00 | $26.08 | $24.83 | $25.90 | +4.02% | 1,718,550 |
| Apr 24, 2017 | $24.40 | $25.33 | $24.20 | $24.90 | +2.89% | 2,337,118 |
| Apr 17, 2017 | $23.60 | $24.30 | $23.50 | $24.20 | +2.76% | 2,358,124 |
| Apr 10, 2017 | $23.30 | $23.90 | $23.25 | $23.55 | +1.07% | 1,104,666 |
| Apr 3, 2017 | $23.75 | $24.15 | $23.20 | $23.30 | -2.10% | 2,433,174 |
| Mar 27, 2017 | $23.35 | $23.93 | $22.95 | $23.80 | +1.49% | 2,465,906 |
| Mar 20, 2017 | $23.30 | $23.70 | $22.30 | $23.45 | +0.43% | 3,775,321 |
| Mar 13, 2017 | $23.30 | $23.50 | $22.45 | $23.35 | -0.21% | 3,323,534 |
| Mar 6, 2017 | $23.45 | $23.65 | $23.10 | $23.40 | -0.85% | 3,562,804 |
| Feb 27, 2017 | $23.95 | $24.20 | $23.35 | $23.60 | -1.67% | 5,605,030 |
| Feb 21, 2017 | $23.90 | $24.40 | $23.50 | $24.00 | +0.63% | 10,281,874 |
| Feb 13, 2017 | $23.50 | $24.10 | $23.15 | $23.85 | +1.92% | 4,526,879 |
| Feb 6, 2017 | $22.20 | $23.58 | $21.75 | $23.40 | +5.17% | 6,328,732 |
| Jan 30, 2017 | $22.30 | $22.50 | $21.70 | $22.25 | -0.67% | 2,145,131 |
| Jan 23, 2017 | $22.90 | $23.10 | $22.00 | $22.40 | -2.61% | 3,074,092 |
| Jan 17, 2017 | $23.05 | $23.20 | $22.65 | $23.00 | -0.43% | 2,416,758 |
| Jan 9, 2017 | $23.85 | $24.20 | $22.85 | $23.10 | -2.74% | 5,576,140 |
| Jan 3, 2017 | $24.10 | $24.15 | $23.53 | $23.75 | -1.04% | 843,457 |
| Dec 27, 2016 | $24.20 | $24.30 | $23.65 | $24.00 | -0.62% | 828,409 |
| Dec 19, 2016 | $24.05 | $24.43 | $23.75 | $24.15 | +0.62% | 1,647,612 |
| Dec 12, 2016 | $23.45 | $24.05 | $23.45 | $24.00 | +1.91% | 3,439,772 |
| Dec 5, 2016 | $20.90 | $23.75 | $20.85 | $23.55 | +13.22% | 4,040,144 |
| Nov 28, 2016 | $21.95 | $22.30 | $19.95 | $20.80 | -4.81% | 5,742,052 |
| Nov 21, 2016 | $22.55 | $23.10 | $21.85 | $21.85 | -2.67% | 3,516,746 |
| Nov 14, 2016 | $24.65 | $25.10 | $22.35 | $22.45 | – | 5,657,671 |
Seasonality
PFGC 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 | 1.6% | 3.3% | -5.9% | 3.7% | -0.6% | 2.9% | 3.2% | 3.6% | -3.2% | -0.1% | 10.0% | 3.2% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 6.1% | 1.7% | -11.7% | 5.7% | 8.4% | 13.9% | 2.3% | -13.3% | -7.7% | 8.2% | ||
| 2025 | 6.8% | -5.7% | -7.6% | 2.6% | 11.0% | -2.3% | 14.8% | 1.0% | 2.6% | -7.0% | 0.3% | -7.4% |
| 2024 | 5.1% | 5.6% | -2.8% | -9.1% | 2.5% | -5.0% | 4.4% | 8.2% | 5.0% | 3.7% | 8.6% | -4.2% |
| 2023 | 5.0% | -7.7% | 6.6% | 3.9% | -11.8% | 9.0% | -0.8% | 4.0% | -5.3% | -1.9% | 12.6% | 6.3% |
| 2022 | -8.1% | 32.8% | -9.2% | -3.3% | -12.0% | 6.1% | 8.1% | 0.5% | -14.1% | 21.2% | 17.2% | -4.2% |
| 2021 | -1.5% | 15.7% | 6.2% | 1.9% | -14.6% | -3.3% | -5.5% | 9.6% | -7.5% | -2.6% | -10.9% | 13.8% |
| 2020 | 0.6% | -18.1% | -41.7% | 18.7% | -9.2% | 9.3% | -3.8% | 30.3% | -5.2% | -2.9% | 29.1% | 9.8% |
| 2019 | 5.9% | 12.8% | 2.9% | 3.3% | -3.9% | 1.7% | 9.5% | 6.7% | -1.7% | -7.4% | 10.4% | 9.4% |
| 2018 | 3.8% | -10.8% | -2.6% | 8.7% | 10.2% | 2.7% | -2.3% | -7.7% | 0.6% | -12.0% | 17.5% | -6.4% |
| 2017 | -7.7% | 6.5% | 0.8% | 4.6% | 13.7% | -3.2% | 5.1% | -3.5% | 1.6% | 0.2% | 4.8% | 11.6% |