PLDT Inc. (PHI) stock
PHINYSETelephone Communications (No Radiotelephone)Fiscal year ends December 31Also trades as PHTCF
$17.78+0.09 (+0.51%)
Close on Oct 30, 2026Market cap $19.43BP/E 8.6Yield –
Price history
PLDT share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.78
+0.51% on the day
52-week range
$16.71 – $24.51
-27.5% from the high
Change over 52 weeks
-6.6%
From $19.03 on Oct 30, 2025
Average volume
185,622
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.78 | $18.78 | $17.31 | $17.78 | -6.03% | 980,370 |
| Oct 19, 2026 | $20.00 | $20.27 | $18.73 | $18.92 | -4.92% | 1,256,144 |
| Oct 12, 2026 | $18.40 | $20.05 | $18.24 | $19.90 | +8.15% | 1,270,822 |
| Oct 5, 2026 | $17.60 | $18.78 | $17.60 | $18.40 | +4.78% | 1,304,474 |
| Sep 28, 2026 | $17.20 | $17.97 | $16.71 | $17.56 | +2.09% | 1,904,093 |
| Sep 21, 2026 | $17.84 | $17.93 | $17.01 | $17.20 | -2.82% | 890,791 |
| Sep 14, 2026 | $18.41 | $18.53 | $17.66 | $17.70 | -4.27% | 659,699 |
| Sep 8, 2026 | $18.14 | $18.53 | $17.87 | $18.49 | +1.59% | 499,609 |
| Aug 31, 2026 | $18.06 | $18.44 | $17.75 | $18.20 | +0.28% | 741,240 |
| Aug 24, 2026 | $19.43 | $19.64 | $17.80 | $18.15 | -6.35% | 569,636 |
| Aug 17, 2026 | $19.12 | $19.41 | $18.77 | $19.38 | +0.36% | 682,249 |
| Aug 10, 2026 | $19.87 | $19.90 | $19.16 | $19.31 | -3.59% | 526,059 |
| Aug 3, 2026 | $19.83 | $20.10 | $19.46 | $20.03 | +1.73% | 505,879 |
| Jul 27, 2026 | $19.76 | $20.11 | $19.36 | $19.69 | 0.00% | 622,590 |
| Jul 20, 2026 | $19.85 | $20.16 | $19.29 | $19.69 | -0.10% | 647,662 |
| Jul 13, 2026 | $18.63 | $19.89 | $18.45 | $19.71 | +6.43% | 916,528 |
| Jul 6, 2026 | $18.09 | $18.65 | $17.76 | $18.52 | +3.18% | 1,561,839 |
| Jun 29, 2026 | $18.20 | $18.39 | $17.41 | $17.95 | -0.66% | 815,192 |
| Jun 22, 2026 | $17.77 | $18.15 | $17.58 | $18.07 | +3.49% | 1,086,693 |
| Jun 15, 2026 | $18.22 | $18.45 | $17.25 | $17.46 | -0.46% | 1,150,841 |
| Jun 8, 2026 | $18.18 | $18.22 | $17.05 | $17.54 | -3.20% | 1,623,434 |
| Jun 1, 2026 | $18.10 | $18.54 | $17.93 | $18.12 | -0.38% | 855,277 |
| May 26, 2026 | $18.95 | $19.11 | $18.10 | $18.19 | -3.65% | 612,110 |
| May 18, 2026 | $19.27 | $19.78 | $18.63 | $18.88 | -1.97% | 530,390 |
| May 11, 2026 | $20.51 | $20.52 | $19.25 | $19.26 | -6.19% | 514,292 |
| May 4, 2026 | $19.96 | $20.72 | $19.51 | $20.53 | +3.17% | 461,991 |
| Apr 27, 2026 | $20.82 | $20.93 | $19.75 | $19.90 | -4.05% | 536,210 |
| Apr 20, 2026 | $21.07 | $21.29 | $20.64 | $20.74 | -1.80% | 337,919 |
| Apr 13, 2026 | $20.89 | $21.27 | $20.40 | $21.12 | +0.96% | 537,276 |
| Apr 6, 2026 | $20.86 | $21.24 | $20.71 | $20.92 | -0.14% | 547,248 |
| Mar 30, 2026 | $21.38 | $21.69 | $20.73 | $20.95 | -1.23% | 411,896 |
| Mar 23, 2026 | $20.97 | $21.92 | $20.88 | $21.21 | +2.46% | 645,175 |
| Mar 16, 2026 | $21.29 | $21.99 | $20.53 | $20.70 | -3.41% | 2,821,022 |
| Mar 9, 2026 | $22.40 | $22.54 | $21.37 | $21.43 | -4.59% | 367,405 |
| Mar 2, 2026 | $23.69 | $23.74 | $22.31 | $22.46 | -6.14% | 302,941 |
| Feb 23, 2026 | $23.97 | $24.49 | $23.87 | $23.93 | +0.67% | 337,631 |
| Feb 17, 2026 | $23.83 | $24.14 | $23.60 | $23.77 | -0.75% | 250,396 |
| Feb 9, 2026 | $24.08 | $24.51 | $23.72 | $23.95 | -0.13% | 291,836 |
| Feb 2, 2026 | $22.71 | $24.10 | $22.43 | $23.98 | +6.29% | 391,105 |
| Jan 26, 2026 | $22.99 | $23.20 | $22.34 | $22.56 | -1.87% | 197,377 |
| Jan 20, 2026 | $22.33 | $23.15 | $22.04 | $22.99 | +2.96% | 250,421 |
| Jan 12, 2026 | $22.10 | $22.76 | $22.03 | $22.33 | +1.73% | 261,146 |
| Jan 5, 2026 | $21.85 | $22.09 | $21.13 | $21.95 | +0.41% | 215,134 |
| Dec 29, 2025 | $21.60 | $21.95 | $21.50 | $21.86 | +0.92% | 177,920 |
| Dec 22, 2025 | $21.11 | $21.77 | $21.11 | $21.66 | +2.65% | 160,060 |
| Dec 15, 2025 | $21.79 | $22.16 | $21.04 | $21.10 | -3.17% | 354,843 |
| Dec 8, 2025 | $21.85 | $22.20 | $21.51 | $21.79 | -0.14% | 215,439 |
| Dec 1, 2025 | $22.10 | $22.21 | $21.72 | $21.82 | -2.33% | 308,363 |
| Nov 24, 2025 | $22.38 | $22.59 | $22.07 | $22.34 | -0.49% | 327,250 |
| Nov 17, 2025 | $21.00 | $22.59 | $21.00 | $22.45 | +7.57% | 434,375 |
| Nov 10, 2025 | $19.25 | $21.17 | $19.11 | $20.87 | +8.36% | 592,716 |
| Nov 3, 2025 | $19.34 | $19.69 | $18.92 | $19.26 | -0.62% | 691,061 |
| Oct 27, 2025 | $19.08 | $19.45 | $18.67 | $19.38 | +1.79% | 688,502 |
| Oct 20, 2025 | $19.05 | $19.50 | $18.80 | $19.04 | +0.42% | 457,515 |
| Oct 13, 2025 | $19.00 | $19.13 | $18.66 | $18.96 | -0.16% | 619,577 |
| Oct 6, 2025 | $19.02 | $19.24 | $18.69 | $18.99 | -0.05% | 515,382 |
| Sep 29, 2025 | $19.05 | $19.08 | $18.61 | $19.00 | -0.21% | 621,664 |
| Sep 22, 2025 | $19.67 | $19.77 | $18.86 | $19.04 | -2.41% | 610,734 |
| Sep 15, 2025 | $19.67 | $19.96 | $19.46 | $19.51 | 0.00% | 820,087 |
| Sep 8, 2025 | $19.43 | $19.71 | $19.35 | $19.51 | +0.10% | 734,589 |
| Sep 2, 2025 | $20.39 | $20.39 | $19.22 | $19.49 | -4.83% | 707,389 |
| Aug 25, 2025 | $23.07 | $23.30 | $20.22 | $20.48 | -11.15% | 893,250 |
| Aug 18, 2025 | $22.75 | $23.07 | $22.41 | $23.05 | +1.01% | 263,216 |
| Aug 11, 2025 | $23.14 | $23.23 | $22.55 | $22.82 | -2.44% | 252,646 |
| Aug 4, 2025 | $23.00 | $23.46 | $22.74 | $23.39 | +1.78% | 308,249 |
| Jul 28, 2025 | $23.12 | $23.43 | $22.67 | $22.98 | -0.43% | 419,668 |
| Jul 21, 2025 | $22.21 | $23.25 | $22.00 | $23.08 | +4.86% | 226,383 |
| Jul 14, 2025 | $21.62 | $22.16 | $21.51 | $22.01 | +1.62% | 298,635 |
| Jul 7, 2025 | $22.56 | $22.63 | $21.60 | $21.66 | -4.29% | 373,170 |
| Jun 30, 2025 | $21.30 | $22.68 | $21.30 | $22.63 | +5.90% | 286,456 |
| Jun 23, 2025 | $21.61 | $21.66 | $21.02 | $21.37 | -1.20% | 428,229 |
| Jun 16, 2025 | $21.69 | $22.09 | $21.48 | $21.63 | +0.70% | 420,959 |
| Jun 9, 2025 | $22.59 | $22.59 | $21.48 | $21.48 | -6.04% | 289,338 |
| Jun 2, 2025 | $22.42 | $23.03 | $22.08 | $22.86 | +1.96% | 279,268 |
| May 26, 2025 | $22.65 | $23.18 | $22.00 | $22.42 | -0.27% | 287,998 |
| May 19, 2025 | $23.27 | $23.46 | $21.97 | $22.48 | -3.27% | 311,539 |
| May 12, 2025 | $23.89 | $24.09 | $22.90 | $23.24 | -2.06% | 312,133 |
| May 5, 2025 | $23.69 | $23.84 | $23.11 | $23.73 | +0.51% | 248,944 |
| Apr 28, 2025 | $23.14 | $23.77 | $22.86 | $23.61 | +1.11% | 263,384 |
| Apr 21, 2025 | $23.10 | $23.58 | $22.51 | $23.35 | +1.35% | 308,751 |
| Apr 14, 2025 | $22.42 | $23.72 | $22.20 | $23.04 | +2.45% | 334,178 |
| Apr 7, 2025 | $20.78 | $23.02 | $20.29 | $22.49 | +5.74% | 615,507 |
| Mar 31, 2025 | $22.12 | $23.15 | $21.13 | $21.27 | -3.89% | 616,420 |
| Mar 24, 2025 | $22.80 | $22.95 | $21.88 | $22.13 | -3.02% | 379,913 |
| Mar 17, 2025 | $23.82 | $24.36 | $22.67 | $22.82 | -4.08% | 426,285 |
| Mar 10, 2025 | $24.71 | $25.12 | $23.34 | $23.79 | -3.84% | 412,098 |
| Mar 3, 2025 | $22.81 | $24.85 | $22.75 | $24.74 | +8.51% | 360,465 |
| Feb 24, 2025 | $23.82 | $24.00 | $22.74 | $22.80 | -4.60% | 228,335 |
| Feb 18, 2025 | $23.45 | $24.10 | $23.33 | $23.90 | +2.14% | 207,273 |
| Feb 10, 2025 | $23.27 | $23.50 | $22.52 | $23.40 | +1.74% | 263,999 |
| Feb 3, 2025 | $22.69 | $23.40 | $22.50 | $23.00 | +1.37% | 388,146 |
| Jan 27, 2025 | $22.63 | $23.05 | $22.34 | $22.69 | +0.31% | 248,964 |
| Jan 21, 2025 | $22.38 | $22.80 | $22.19 | $22.62 | +0.76% | 216,096 |
| Jan 13, 2025 | $22.29 | $23.05 | $21.73 | $22.45 | +0.36% | 348,913 |
| Jan 6, 2025 | $22.62 | $23.07 | $22.07 | $22.37 | -0.89% | 202,263 |
| Dec 30, 2024 | $22.04 | $22.73 | $21.90 | $22.57 | +2.27% | 180,627 |
| Dec 23, 2024 | $21.21 | $22.22 | $21.05 | $22.07 | +3.37% | 274,992 |
| Dec 16, 2024 | $22.13 | $22.22 | $21.00 | $21.35 | -3.22% | 862,640 |
| Dec 9, 2024 | $23.21 | $23.25 | $21.76 | $22.06 | -3.79% | 285,252 |
| Dec 2, 2024 | $22.32 | $23.18 | $22.30 | $22.93 | +3.33% | 296,901 |
| Nov 25, 2024 | $22.67 | $22.67 | $21.81 | $22.19 | -2.16% | 208,292 |
| Nov 18, 2024 | $22.21 | $23.00 | $22.03 | $22.68 | +1.70% | 413,326 |
| Nov 11, 2024 | $23.26 | $23.40 | $21.52 | $22.30 | -4.33% | 645,827 |
| Nov 4, 2024 | $23.86 | $24.18 | $23.22 | $23.31 | -3.36% | 313,846 |
| Oct 28, 2024 | $24.79 | $25.04 | $23.85 | $24.12 | -3.25% | 269,458 |
| Oct 21, 2024 | $26.38 | $26.38 | $24.45 | $24.93 | -5.21% | 176,448 |
| Oct 14, 2024 | $26.72 | $26.72 | $25.98 | $26.30 | -1.72% | 135,711 |
| Oct 7, 2024 | $27.73 | $27.73 | $25.46 | $26.76 | -2.97% | 146,529 |
| Sep 30, 2024 | $27.30 | $27.64 | $26.68 | $27.58 | +0.44% | 100,427 |
| Sep 23, 2024 | $26.73 | $27.93 | $26.72 | $27.46 | +2.77% | 132,399 |
| Sep 16, 2024 | $26.35 | $27.06 | $26.00 | $26.72 | +1.60% | 177,237 |
| Sep 9, 2024 | $26.45 | $26.61 | $25.84 | $26.30 | +0.15% | 104,726 |
| Sep 3, 2024 | $26.39 | $26.62 | $25.58 | $26.26 | -2.56% | 110,466 |
| Aug 26, 2024 | $27.91 | $28.23 | $26.69 | $26.95 | -6.88% | 89,180 |
| Aug 19, 2024 | $28.35 | $29.05 | $28.25 | $28.94 | +3.14% | 100,033 |
| Aug 12, 2024 | $28.24 | $28.95 | $27.47 | $28.06 | +0.11% | 154,493 |
| Aug 5, 2024 | $25.98 | $28.23 | $25.66 | $28.03 | +6.70% | 133,276 |
| Jul 29, 2024 | $25.28 | $26.73 | $25.28 | $26.27 | +1.74% | 93,205 |
| Jul 22, 2024 | $25.45 | $26.03 | $25.09 | $25.82 | +0.82% | 77,258 |
| Jul 15, 2024 | $26.59 | $26.59 | $25.36 | $25.61 | -3.72% | 124,732 |
| Jul 8, 2024 | $25.38 | $26.61 | $24.90 | $26.60 | +7.34% | 126,480 |
| Jul 1, 2024 | $24.72 | $25.00 | $24.29 | $24.78 | +0.90% | 95,096 |
| Jun 24, 2024 | $23.41 | $24.74 | $23.02 | $24.56 | +4.96% | 145,120 |
| Jun 17, 2024 | $24.04 | $24.20 | $23.21 | $23.40 | -2.94% | 260,663 |
| Jun 10, 2024 | $25.34 | $25.34 | $23.94 | $24.11 | -4.17% | 98,234 |
| Jun 3, 2024 | $25.14 | $25.42 | $24.15 | $25.16 | -0.36% | 147,488 |
| May 28, 2024 | $23.98 | $25.25 | $23.44 | $25.25 | +4.55% | 134,099 |
| May 20, 2024 | $25.73 | $25.73 | $23.90 | $24.15 | -5.77% | 285,713 |
| May 13, 2024 | $25.02 | $26.00 | $25.02 | $25.63 | +3.18% | 148,000 |
| May 6, 2024 | $24.07 | $25.01 | $23.64 | $24.84 | +4.02% | 177,467 |
| Apr 29, 2024 | $23.93 | $24.16 | $23.30 | $23.88 | +0.38% | 175,039 |
| Apr 22, 2024 | $23.20 | $23.82 | $22.76 | $23.79 | +2.72% | 179,680 |
| Apr 15, 2024 | $24.03 | $24.03 | $22.56 | $23.16 | -2.69% | 235,197 |
| Apr 8, 2024 | $24.13 | $24.61 | $23.55 | $23.80 | 0.00% | 144,658 |
| Apr 1, 2024 | $24.75 | $24.75 | $23.55 | $23.80 | -3.49% | 180,161 |
| Mar 25, 2024 | $23.87 | $24.66 | $23.60 | $24.66 | +4.01% | 135,939 |
| Mar 18, 2024 | $24.45 | $25.38 | $23.71 | $23.71 | -4.70% | 428,358 |
| Mar 11, 2024 | $24.75 | $30.39 | $24.27 | $24.88 | +7.61% | 4,378,916 |
| Mar 4, 2024 | $22.85 | $23.25 | $22.59 | $23.12 | +0.65% | 77,035 |
| Feb 26, 2024 | $22.95 | $23.28 | $22.23 | $22.97 | -0.35% | 129,879 |
| Feb 20, 2024 | $23.00 | $23.23 | $22.67 | $23.05 | 0.00% | 49,078 |
| Feb 12, 2024 | $23.24 | $23.27 | $22.67 | $23.05 | -1.41% | 64,240 |
| Feb 5, 2024 | $22.43 | $23.48 | $22.17 | $23.38 | +3.50% | 131,468 |
| Jan 29, 2024 | $22.57 | $22.88 | $22.21 | $22.59 | -0.44% | 109,619 |
| Jan 22, 2024 | $22.82 | $22.98 | $22.07 | $22.69 | -0.31% | 149,625 |
| Jan 16, 2024 | $23.07 | $23.07 | $22.42 | $22.76 | -1.13% | 126,361 |
| Jan 8, 2024 | $23.35 | $23.58 | $22.76 | $23.02 | -1.71% | 150,683 |
| Jan 2, 2024 | $23.46 | $23.56 | $23.03 | $23.42 | -0.04% | 113,595 |
| Dec 26, 2023 | $23.26 | $23.50 | $22.91 | $23.43 | +0.47% | 103,114 |
| Dec 18, 2023 | $23.00 | $23.97 | $23.00 | $23.32 | +2.19% | 187,877 |
| Dec 11, 2023 | $22.59 | $23.20 | $22.54 | $22.82 | +1.15% | 192,964 |
| Dec 4, 2023 | $23.00 | $23.19 | $22.49 | $22.56 | -2.30% | 131,518 |
| Nov 27, 2023 | $23.10 | $23.21 | $22.62 | $23.09 | -0.17% | 152,623 |
| Nov 20, 2023 | $22.63 | $23.26 | $22.57 | $23.13 | +2.75% | 104,136 |
| Nov 13, 2023 | $22.32 | $22.84 | $22.01 | $22.51 | +0.18% | 299,347 |
| Nov 6, 2023 | $22.80 | $22.80 | $21.94 | $22.47 | -0.84% | 218,507 |
| Oct 30, 2023 | $21.64 | $22.80 | $21.39 | $22.66 | +4.86% | 308,395 |
| Oct 23, 2023 | $21.42 | $22.00 | $21.35 | $21.61 | +0.42% | 288,553 |
| Oct 16, 2023 | $21.66 | $22.10 | $21.34 | $21.52 | -0.23% | 344,309 |
| Oct 9, 2023 | $21.28 | $22.11 | $21.28 | $21.57 | +0.75% | 231,554 |
| Oct 2, 2023 | $20.50 | $21.45 | $20.27 | $21.41 | +3.63% | 306,967 |
| Sep 25, 2023 | $19.88 | $21.19 | $19.88 | $20.66 | +4.50% | 461,018 |
| Sep 18, 2023 | $19.46 | $19.98 | $19.02 | $19.77 | +0.82% | 439,905 |
| Sep 11, 2023 | $20.88 | $21.20 | $19.50 | $19.61 | -6.17% | 280,964 |
| Sep 5, 2023 | $20.58 | $21.03 | $20.52 | $20.90 | +1.85% | 239,491 |
| Aug 28, 2023 | $20.80 | $21.21 | $20.22 | $20.52 | -1.58% | 206,082 |
| Aug 21, 2023 | $21.26 | $21.56 | $20.83 | $20.85 | -1.84% | 193,724 |
| Aug 14, 2023 | $23.00 | $23.00 | $21.00 | $21.24 | -7.65% | 274,575 |
| Aug 7, 2023 | $23.25 | $23.33 | $22.56 | $23.00 | +0.48% | 136,611 |
| Jul 31, 2023 | $23.61 | $23.74 | $22.69 | $22.89 | -3.66% | 148,352 |
| Jul 24, 2023 | $23.51 | $24.30 | $23.42 | $23.76 | +1.67% | 188,007 |
| Jul 17, 2023 | $23.32 | $23.65 | $23.12 | $23.37 | -0.68% | 194,128 |
| Jul 10, 2023 | $22.97 | $23.82 | $22.77 | $23.53 | +2.22% | 199,922 |
| Jul 3, 2023 | $23.62 | $23.75 | $22.89 | $23.02 | -1.50% | 133,550 |
| Jun 26, 2023 | $23.33 | $24.03 | $23.02 | $23.37 | -0.81% | 174,043 |
| Jun 20, 2023 | $23.39 | $24.22 | $23.36 | $23.56 | +3.61% | 221,913 |
| Jun 12, 2023 | $22.83 | $23.22 | $22.29 | $22.74 | -0.26% | 129,600 |
| Jun 5, 2023 | $22.24 | $23.11 | $22.00 | $22.80 | +1.79% | 211,107 |
| May 30, 2023 | $22.03 | $22.55 | $20.90 | $22.40 | +1.17% | 255,716 |
| May 22, 2023 | $22.82 | $22.85 | $21.78 | $22.14 | -3.32% | 222,395 |
| May 15, 2023 | $21.73 | $23.01 | $21.39 | $22.90 | +4.85% | 259,875 |
| May 8, 2023 | $21.65 | $22.24 | $21.17 | $21.84 | -3.11% | 305,139 |
| May 1, 2023 | $21.60 | $22.71 | $21.32 | $22.54 | +4.30% | 334,349 |
| Apr 24, 2023 | $21.91 | $21.91 | $21.05 | $21.61 | -1.91% | 478,167 |
| Apr 17, 2023 | $22.90 | $22.99 | $21.78 | $22.03 | -3.33% | 335,271 |
| Apr 10, 2023 | $23.28 | $23.66 | $22.41 | $22.79 | -2.27% | 325,865 |
| Apr 3, 2023 | $25.19 | $25.19 | $23.22 | $23.32 | -7.64% | 417,055 |
| Mar 27, 2023 | $24.16 | $25.64 | $24.09 | $25.25 | +4.21% | 380,642 |
| Mar 20, 2023 | $23.08 | $25.17 | $22.94 | $24.23 | +4.39% | 339,007 |
| Mar 13, 2023 | $23.00 | $23.83 | $22.63 | $23.21 | -0.04% | 407,261 |
| Mar 6, 2023 | $24.35 | $24.61 | $23.11 | $23.22 | -4.68% | 269,784 |
| Feb 27, 2023 | $23.78 | $24.50 | $23.28 | $24.36 | +2.65% | 357,950 |
| Feb 21, 2023 | $24.47 | $24.82 | $23.67 | $23.73 | -3.81% | 235,619 |
| Feb 13, 2023 | $24.03 | $25.26 | $23.85 | $24.67 | -0.12% | 337,941 |
| Feb 6, 2023 | $25.86 | $26.23 | $24.33 | $24.70 | -6.65% | 484,496 |
| Jan 30, 2023 | $25.95 | $26.97 | $24.64 | $26.46 | +0.38% | 318,740 |
| Jan 23, 2023 | $27.14 | $27.98 | $26.06 | $26.36 | -1.42% | 279,256 |
| Jan 17, 2023 | $25.77 | $26.94 | $25.64 | $26.74 | +4.29% | 464,973 |
| Jan 9, 2023 | $24.92 | $25.96 | $24.54 | $25.64 | +4.40% | 561,286 |
| Jan 3, 2023 | $23.49 | $25.52 | $23.13 | $24.56 | +7.72% | 630,943 |
| Dec 27, 2022 | $22.77 | $22.93 | $21.74 | $22.80 | +0.66% | 345,911 |
| Dec 19, 2022 | $21.44 | $22.93 | $20.20 | $22.65 | -15.52% | 874,405 |
| Dec 12, 2022 | $30.11 | $30.12 | $26.41 | $26.81 | -11.17% | 229,344 |
| Dec 5, 2022 | $29.15 | $30.64 | $28.77 | $30.18 | +3.14% | 219,391 |
| Nov 28, 2022 | $28.90 | $30.23 | $28.80 | $29.26 | +1.28% | 352,828 |
| Nov 21, 2022 | $27.49 | $28.89 | $27.28 | $28.89 | +4.30% | 155,389 |
| Nov 14, 2022 | $27.19 | $27.99 | $26.69 | $27.70 | +2.18% | 197,925 |
| Nov 7, 2022 | $27.39 | $28.32 | $26.24 | $27.11 | -0.70% | 284,309 |
| Oct 31, 2022 | $27.38 | $28.06 | $26.73 | $27.30 | -1.27% | 256,731 |
| Oct 24, 2022 | $25.65 | $27.97 | $25.35 | $27.65 | +9.20% | 397,948 |
| Oct 17, 2022 | $24.44 | $26.20 | $24.20 | $25.32 | +5.06% | 408,408 |
| Oct 10, 2022 | $24.67 | $24.67 | $23.76 | $24.10 | -3.10% | 394,959 |
| Oct 3, 2022 | $25.15 | $25.98 | $24.63 | $24.87 | -1.70% | 490,502 |
| Sep 26, 2022 | $26.37 | $26.45 | $24.66 | $25.30 | -5.03% | 497,386 |
| Sep 19, 2022 | $28.35 | $28.63 | $26.47 | $26.64 | -8.07% | 388,804 |
| Sep 12, 2022 | $29.06 | $29.66 | $27.83 | $28.98 | +0.49% | 468,874 |
| Sep 6, 2022 | $29.32 | $29.67 | $28.13 | $28.84 | +0.31% | 351,598 |
| Aug 29, 2022 | $29.52 | $29.93 | $28.23 | $28.75 | -3.36% | 355,156 |
| Aug 22, 2022 | $30.42 | $30.90 | $29.53 | $29.75 | -2.36% | 292,321 |
| Aug 15, 2022 | $32.09 | $32.27 | $29.91 | $30.47 | -4.24% | 349,249 |
| Aug 8, 2022 | $31.12 | $32.17 | $30.90 | $31.82 | +2.51% | 304,559 |
| Aug 1, 2022 | $30.17 | $31.50 | $29.98 | $31.04 | +1.34% | 291,150 |
| Jul 25, 2022 | $29.14 | $30.82 | $28.65 | $30.63 | +3.17% | 335,478 |
| Jul 18, 2022 | $29.60 | $30.04 | $28.62 | $29.69 | -0.20% | 390,668 |
| Jul 11, 2022 | $29.91 | $30.31 | $29.08 | $29.75 | -0.53% | 427,991 |
| Jul 5, 2022 | $30.86 | $31.41 | $27.59 | $29.91 | -1.58% | 661,702 |
| Jun 27, 2022 | $31.26 | $32.43 | $29.50 | $30.39 | -1.52% | 827,945 |
| Jun 21, 2022 | $34.12 | $34.12 | $30.66 | $30.86 | -7.27% | 263,814 |
| Jun 13, 2022 | $34.75 | $34.75 | $31.61 | $33.28 | -5.62% | 682,439 |
| Jun 6, 2022 | $35.94 | $37.25 | $34.71 | $35.26 | -2.25% | 149,005 |
| May 31, 2022 | $36.91 | $37.06 | $35.51 | $36.07 | -4.27% | 171,034 |
| May 23, 2022 | $38.43 | $38.56 | $36.91 | $37.68 | -2.21% | 215,336 |
| May 16, 2022 | $36.97 | $39.00 | $36.97 | $38.53 | +4.45% | 227,022 |
| May 9, 2022 | $36.58 | $37.02 | $35.17 | $36.89 | +0.11% | 238,178 |
| May 2, 2022 | $35.68 | $37.34 | $34.77 | $36.85 | +3.63% | 291,130 |
| Apr 25, 2022 | $35.86 | $37.57 | $35.47 | $35.56 | -0.50% | 125,275 |
| Apr 18, 2022 | $36.10 | $37.26 | $35.37 | $35.74 | -0.08% | 134,081 |
| Apr 11, 2022 | $35.58 | $36.06 | $34.98 | $35.77 | -0.20% | 95,621 |
| Apr 4, 2022 | $34.54 | $36.15 | $34.54 | $35.84 | +2.81% | 193,202 |
| Mar 28, 2022 | $35.70 | $36.35 | $34.54 | $34.86 | -2.35% | 182,571 |
| Mar 21, 2022 | $33.34 | $37.41 | $32.88 | $35.70 | +7.95% | 207,080 |
| Mar 14, 2022 | $33.85 | $34.55 | $32.18 | $33.07 | -4.26% | 328,180 |
| Mar 7, 2022 | $35.01 | $36.03 | $34.16 | $34.54 | -1.88% | 142,061 |
| Feb 28, 2022 | $35.28 | $35.28 | $34.25 | $35.20 | -0.54% | 128,236 |
| Feb 22, 2022 | $34.91 | $35.39 | $33.71 | $35.39 | +2.67% | 119,553 |
| Feb 14, 2022 | $35.26 | $35.50 | $34.22 | $34.47 | -2.65% | 144,425 |
| Feb 7, 2022 | $37.17 | $38.69 | $35.16 | $35.41 | -4.30% | 139,403 |
| Jan 31, 2022 | $36.50 | $37.18 | $35.97 | $37.00 | +1.01% | 144,676 |
| Jan 24, 2022 | $36.49 | $36.76 | $35.36 | $36.63 | +0.38% | 136,773 |
| Jan 18, 2022 | $36.83 | $37.47 | $36.25 | $36.49 | -2.62% | 109,408 |
| Jan 10, 2022 | $35.81 | $38.05 | $35.67 | $37.47 | +4.34% | 160,913 |
| Jan 3, 2022 | $35.50 | $36.71 | $35.36 | $35.91 | +0.53% | 110,174 |
| Dec 27, 2021 | $37.02 | $37.07 | $35.60 | $35.72 | -3.51% | 248,633 |
| Dec 20, 2021 | $36.83 | $37.22 | $36.55 | $37.02 | -0.35% | 91,784 |
| Dec 13, 2021 | $34.96 | $37.71 | $33.45 | $37.15 | +7.40% | 425,726 |
| Dec 6, 2021 | $33.22 | $34.64 | $33.20 | $34.59 | +6.23% | 111,072 |
| Nov 29, 2021 | $33.10 | $33.72 | $31.78 | $32.56 | -2.05% | 146,975 |
| Nov 22, 2021 | $33.52 | $34.60 | $32.85 | $33.24 | -0.60% | 109,660 |
| Nov 15, 2021 | $34.01 | $34.71 | $33.28 | $33.44 | -2.14% | 125,228 |
| Nov 8, 2021 | $33.15 | $34.48 | $32.51 | $34.17 | +3.17% | 137,536 |
| Nov 1, 2021 | $32.97 | $33.41 | $32.17 | $33.12 | +0.91% | 151,346 |
| Oct 25, 2021 | $31.61 | $33.10 | $31.49 | $32.82 | +4.66% | 192,470 |
| Oct 18, 2021 | $32.31 | $32.61 | $31.21 | $31.36 | -3.24% | 190,727 |
| Oct 11, 2021 | $32.80 | $32.96 | $31.71 | $32.41 | -1.97% | 175,685 |
| Oct 4, 2021 | $32.54 | $33.61 | $32.54 | $33.06 | +2.32% | 438,619 |
| Sep 27, 2021 | $33.52 | $33.56 | $31.57 | $32.31 | -3.61% | 301,842 |
| Sep 20, 2021 | $28.99 | $33.59 | $28.94 | $33.52 | +14.60% | 555,109 |
| Sep 13, 2021 | $28.58 | $30.12 | $28.58 | $29.25 | +2.70% | 439,589 |
| Sep 7, 2021 | $29.35 | $29.50 | $28.30 | $28.48 | -2.53% | 186,224 |
| Aug 30, 2021 | $29.00 | $30.48 | $28.78 | $29.22 | +1.42% | 316,277 |
| Aug 23, 2021 | $24.81 | $28.99 | $24.47 | $28.81 | +16.40% | 467,852 |
| Aug 16, 2021 | $25.14 | $25.14 | $23.71 | $24.75 | -1.24% | 434,304 |
| Aug 9, 2021 | $25.05 | $25.23 | $23.94 | $25.06 | +0.08% | 809,846 |
| Aug 2, 2021 | $24.52 | $25.25 | $24.38 | $25.04 | +2.29% | 321,103 |
| Jul 26, 2021 | $24.92 | $25.08 | $24.24 | $24.48 | -1.69% | 241,898 |
| Jul 19, 2021 | $25.29 | $25.45 | $24.82 | $24.90 | -2.35% | 350,135 |
| Jul 12, 2021 | $25.63 | $25.63 | $25.15 | $25.50 | -0.27% | 252,353 |
| Jul 6, 2021 | $26.87 | $26.87 | $25.25 | $25.57 | -4.38% | 368,592 |
| Jun 28, 2021 | $26.31 | $26.80 | $26.12 | $26.74 | +1.63% | 276,430 |
| Jun 21, 2021 | $26.65 | $26.69 | $25.80 | $26.31 | -0.90% | 325,392 |
| Jun 14, 2021 | $27.65 | $27.81 | $25.70 | $26.55 | -3.94% | 928,456 |
| Jun 7, 2021 | $28.00 | $28.14 | $27.35 | $27.64 | -1.11% | 177,254 |
| Jun 1, 2021 | $27.72 | $28.08 | $27.11 | $27.95 | +1.38% | 142,759 |
| May 24, 2021 | $26.79 | $27.69 | $26.17 | $27.57 | +3.22% | 300,172 |
| May 17, 2021 | $26.68 | $27.57 | $26.45 | $26.71 | +0.11% | 388,663 |
| May 10, 2021 | $26.58 | $27.33 | $26.15 | $26.68 | +1.02% | 663,398 |
| May 3, 2021 | $26.25 | $26.67 | $25.74 | $26.41 | +0.80% | 291,338 |
| Apr 26, 2021 | $26.50 | $26.77 | $26.15 | $26.20 | -1.80% | 194,401 |
| Apr 19, 2021 | $26.07 | $26.85 | $25.75 | $26.68 | +2.77% | 325,931 |
| Apr 12, 2021 | $25.82 | $26.00 | $25.40 | $25.96 | -0.19% | 307,113 |
| Apr 5, 2021 | $26.20 | $26.49 | $25.74 | $26.01 | -0.73% | 385,535 |
| Mar 29, 2021 | $25.97 | $26.34 | $25.77 | $26.20 | +0.89% | 310,817 |
| Mar 22, 2021 | $25.64 | $25.98 | $24.81 | $25.97 | +1.01% | 389,183 |
| Mar 15, 2021 | $27.50 | $28.47 | $25.60 | $25.71 | -5.89% | 1,401,988 |
| Mar 8, 2021 | $26.89 | $27.87 | $26.36 | $27.32 | +1.64% | 411,841 |
| Mar 1, 2021 | $26.74 | $27.62 | $25.53 | $26.88 | +1.97% | 511,435 |
| Feb 22, 2021 | $27.47 | $27.50 | $26.15 | $26.36 | -4.28% | 403,333 |
| Feb 16, 2021 | $29.11 | $29.11 | $27.45 | $27.54 | -3.37% | 530,722 |
| Feb 8, 2021 | $28.85 | $29.32 | $28.26 | $28.50 | -0.42% | 511,700 |
| Feb 1, 2021 | $30.84 | $30.89 | $28.47 | $28.62 | -4.12% | 1,835,349 |
| Jan 25, 2021 | $29.35 | $35.49 | $28.44 | $29.85 | +1.70% | 988,155 |
| Jan 19, 2021 | $30.37 | $30.55 | $28.91 | $29.35 | -4.49% | 139,392 |
| Jan 11, 2021 | $30.00 | $30.90 | $29.82 | $30.73 | +3.02% | 222,527 |
| Jan 4, 2021 | $28.45 | $29.83 | $28.08 | $29.83 | +6.88% | 244,340 |
| Dec 28, 2020 | $28.03 | $28.40 | $27.71 | $27.91 | -0.18% | 104,299 |
| Dec 21, 2020 | $28.18 | $28.33 | $27.40 | $27.96 | -2.14% | 140,950 |
| Dec 14, 2020 | $28.09 | $28.68 | $27.36 | $28.57 | +2.22% | 214,636 |
| Dec 7, 2020 | $28.05 | $28.51 | $27.47 | $27.95 | -0.64% | 302,761 |
| Nov 30, 2020 | $27.94 | $28.87 | $27.52 | $28.13 | +1.99% | 194,544 |
| Nov 23, 2020 | $28.65 | $28.93 | $27.06 | $27.58 | -3.16% | 135,579 |
| Nov 16, 2020 | $29.40 | $29.42 | $28.26 | $28.48 | -2.53% | 160,146 |
| Nov 9, 2020 | $28.85 | $30.26 | $28.55 | $29.22 | +1.81% | 279,850 |
| Nov 2, 2020 | $26.41 | $28.84 | $25.87 | $28.70 | +6.49% | 243,630 |
| Oct 26, 2020 | $27.17 | $27.95 | $26.82 | $26.95 | -0.59% | 379,253 |
| Oct 19, 2020 | $26.24 | $27.60 | $26.15 | $27.11 | +4.63% | 495,466 |
| Oct 12, 2020 | $26.82 | $26.97 | $25.55 | $25.91 | -3.14% | 387,612 |
| Oct 5, 2020 | $27.59 | $27.98 | $26.17 | $26.75 | -2.48% | 574,781 |
| Sep 28, 2020 | $27.81 | $27.89 | $26.81 | $27.43 | -1.15% | 830,746 |
| Sep 21, 2020 | $28.06 | $28.26 | $27.16 | $27.75 | -1.25% | 758,408 |
| Sep 14, 2020 | $29.06 | $29.33 | $27.64 | $28.10 | -5.61% | 2,232,455 |
| Sep 8, 2020 | $28.28 | $29.89 | $28.28 | $29.77 | +4.82% | 299,866 |
| Aug 31, 2020 | $29.64 | $29.87 | $27.93 | $28.40 | -4.41% | 406,734 |
| Aug 24, 2020 | $28.62 | $30.58 | $28.51 | $29.71 | +4.50% | 373,305 |
| Aug 17, 2020 | $28.30 | $28.79 | $27.77 | $28.43 | +1.10% | 437,700 |
| Aug 10, 2020 | $28.45 | $28.60 | $27.70 | $28.12 | -1.06% | 284,147 |
| Aug 3, 2020 | $26.87 | $28.55 | $26.23 | $28.42 | +6.68% | 422,627 |
| Jul 27, 2020 | $26.66 | $26.87 | $26.20 | $26.64 | +0.49% | 497,161 |
| Jul 20, 2020 | $26.91 | $27.39 | $26.15 | $26.51 | -1.52% | 421,840 |
| Jul 13, 2020 | $28.04 | $28.35 | $26.92 | $26.92 | -2.75% | 447,722 |
| Jul 6, 2020 | $26.01 | $28.93 | $25.62 | $27.68 | +7.54% | 1,223,408 |
| Jun 29, 2020 | $24.19 | $25.75 | $24.14 | $25.74 | +6.98% | 350,881 |
| Jun 22, 2020 | $24.31 | $24.88 | $23.48 | $24.06 | +0.38% | 338,213 |
| Jun 15, 2020 | $23.73 | $24.79 | $23.42 | $23.97 | -1.32% | 830,670 |
| Jun 8, 2020 | $23.56 | $24.78 | $22.76 | $24.29 | +2.02% | 404,575 |
| Jun 1, 2020 | $24.44 | $24.74 | $23.80 | $23.81 | -2.58% | 411,544 |
| May 26, 2020 | $24.23 | $24.56 | $23.56 | $24.44 | +2.00% | 323,482 |
| May 18, 2020 | $24.11 | $24.16 | $23.58 | $23.96 | +1.27% | 397,976 |
| May 11, 2020 | $23.70 | $24.34 | $23.11 | $23.66 | -2.27% | 704,420 |
| May 4, 2020 | $24.07 | $25.26 | $23.43 | $24.21 | +0.25% | 483,785 |
| Apr 27, 2020 | $24.85 | $26.28 | $23.96 | $24.15 | -2.82% | 2,473,453 |
| Apr 20, 2020 | $23.19 | $25.09 | $22.58 | $24.85 | +8.71% | 1,265,453 |
| Apr 13, 2020 | $22.02 | $23.12 | $21.52 | $22.86 | +6.42% | 499,641 |
| Apr 6, 2020 | $22.40 | $23.38 | $21.21 | $21.48 | -0.46% | 484,445 |
| Mar 30, 2020 | $20.12 | $22.00 | $19.90 | $21.58 | +8.83% | 1,110,796 |
| Mar 23, 2020 | $17.45 | $20.89 | $17.26 | $19.83 | +16.99% | 662,361 |
| Mar 16, 2020 | $19.41 | $19.52 | $15.91 | $16.95 | -11.76% | 991,714 |
| Mar 9, 2020 | $19.40 | $19.98 | $17.75 | $19.21 | -4.90% | 774,365 |
| Mar 2, 2020 | $18.88 | $20.76 | $18.76 | $20.20 | +6.32% | 527,053 |
| Feb 24, 2020 | $19.87 | $19.89 | $18.54 | $19.00 | -4.47% | 372,159 |
| Feb 18, 2020 | $19.85 | $20.52 | $19.79 | $19.89 | +0.61% | 232,879 |
| Feb 10, 2020 | $20.19 | $20.31 | $19.65 | $19.77 | -3.09% | 359,436 |
| Feb 3, 2020 | $19.22 | $21.11 | $19.22 | $20.40 | +6.42% | 571,296 |
| Jan 27, 2020 | $20.06 | $20.31 | $19.09 | $19.17 | -6.76% | 388,939 |
| Jan 21, 2020 | $21.00 | $21.01 | $20.06 | $20.56 | -3.20% | 417,359 |
| Jan 13, 2020 | $20.95 | $21.61 | $20.82 | $21.24 | +1.05% | 424,838 |
| Jan 6, 2020 | $19.76 | $21.38 | $19.63 | $21.02 | +6.11% | 546,666 |
| Dec 30, 2019 | $19.94 | $20.32 | $19.50 | $19.81 | +0.20% | 295,986 |
| Dec 23, 2019 | $19.70 | $19.85 | $19.57 | $19.77 | +1.38% | 432,469 |
| Dec 16, 2019 | $19.35 | $19.93 | $19.25 | $19.50 | +0.36% | 904,405 |
| Dec 9, 2019 | $20.50 | $20.50 | $19.42 | $19.43 | -4.24% | 2,488,392 |
| Dec 2, 2019 | $21.53 | $21.53 | $20.17 | $20.29 | -6.33% | 651,298 |
| Nov 25, 2019 | $21.90 | $21.98 | $21.18 | $21.66 | -1.90% | 286,485 |
| Nov 18, 2019 | $21.78 | $22.13 | $21.44 | $22.08 | +1.52% | 324,973 |
| Nov 11, 2019 | $21.56 | $22.02 | $21.14 | $21.75 | +1.21% | 220,916 |
| Nov 4, 2019 | $21.58 | $22.23 | $21.13 | $21.49 | +1.80% | 236,032 |
| Oct 28, 2019 | $20.78 | $21.39 | $20.75 | $21.11 | +0.72% | 373,536 |
| Oct 21, 2019 | $21.64 | $21.90 | $20.95 | $20.96 | -2.42% | 261,732 |
| Oct 14, 2019 | $21.36 | $21.76 | $20.92 | $21.48 | +0.89% | 248,006 |
| Oct 7, 2019 | $21.33 | $21.73 | $20.56 | $21.29 | +0.57% | 389,562 |
| Sep 30, 2019 | $22.22 | $22.22 | $20.68 | $21.17 | -1.26% | 347,075 |
| Sep 23, 2019 | $21.60 | $21.61 | $20.88 | $21.44 | -2.46% | 343,725 |
| Sep 16, 2019 | $22.63 | $22.89 | $21.94 | $21.98 | -4.39% | 254,698 |
| Sep 9, 2019 | $22.09 | $23.38 | $21.83 | $22.99 | +3.89% | 247,049 |
| Sep 3, 2019 | $22.18 | $22.46 | $21.68 | $22.13 | -0.27% | 271,628 |
| Aug 26, 2019 | $20.86 | $22.19 | $20.75 | $22.19 | +6.73% | 466,333 |
| Aug 19, 2019 | $20.44 | $21.86 | $20.44 | $20.79 | +0.24% | 1,004,437 |
| Aug 12, 2019 | $22.49 | $22.80 | $20.65 | $20.74 | -7.82% | 820,524 |
| Aug 5, 2019 | $22.01 | $23.00 | $20.87 | $22.50 | +1.17% | 585,328 |
| Jul 29, 2019 | $22.07 | $22.57 | $21.80 | $22.24 | +1.18% | 684,861 |
| Jul 22, 2019 | $23.30 | $23.39 | $21.44 | $21.98 | -5.54% | 632,321 |
| Jul 15, 2019 | $24.24 | $24.28 | $23.10 | $23.27 | -4.08% | 375,161 |
| Jul 8, 2019 | $24.80 | $24.90 | $23.40 | $24.26 | -3.12% | 570,632 |
| Jul 1, 2019 | $24.96 | $25.47 | $24.37 | $25.04 | +0.89% | 234,408 |
| Jun 24, 2019 | $24.67 | $25.45 | $24.62 | $24.82 | +0.53% | 305,859 |
| Jun 17, 2019 | $23.55 | $24.86 | $22.73 | $24.69 | +4.40% | 718,382 |
| Jun 10, 2019 | $23.43 | $24.27 | $23.36 | $23.65 | +1.33% | 761,794 |
| Jun 3, 2019 | $24.35 | $24.57 | $23.20 | $23.34 | -7.75% | 748,914 |
| May 28, 2019 | $24.90 | $25.70 | $23.46 | $25.30 | -0.98% | 798,342 |
| May 20, 2019 | $24.19 | $25.72 | $24.09 | $25.55 | +5.10% | 503,156 |
| May 13, 2019 | $24.11 | $24.47 | $23.25 | $24.31 | -0.08% | 669,021 |
| May 6, 2019 | $23.47 | $24.56 | $23.00 | $24.33 | +2.49% | 372,612 |
| Apr 29, 2019 | $23.25 | $24.14 | $23.11 | $23.74 | +1.63% | 353,032 |
| Apr 22, 2019 | $24.19 | $24.19 | $23.25 | $23.36 | -3.35% | 455,906 |
| Apr 15, 2019 | $22.53 | $24.43 | $22.50 | $24.17 | +5.32% | 369,132 |
| Apr 8, 2019 | $21.98 | $22.99 | $21.74 | $22.95 | +6.10% | 634,015 |
| Apr 1, 2019 | $21.71 | $22.07 | $21.10 | $21.63 | -0.18% | 531,666 |
| Mar 25, 2019 | $21.83 | $22.27 | $21.50 | $21.67 | -2.03% | 586,016 |
| Mar 18, 2019 | $21.74 | $22.46 | $21.68 | $22.12 | +1.61% | 560,439 |
| Mar 11, 2019 | $20.62 | $21.88 | $20.56 | $21.77 | +5.94% | 1,031,474 |
| Mar 4, 2019 | $19.89 | $20.67 | $19.71 | $20.55 | +5.44% | 727,685 |
| Feb 25, 2019 | $21.07 | $21.27 | $19.36 | $19.49 | -8.02% | 875,838 |
| Feb 19, 2019 | $21.76 | $21.76 | $20.83 | $21.19 | -4.16% | 496,828 |
| Feb 11, 2019 | $23.30 | $23.50 | $21.81 | $22.11 | -7.49% | 334,145 |
| Feb 4, 2019 | $24.91 | $25.08 | $23.60 | $23.90 | -4.55% | 345,304 |
| Jan 28, 2019 | $26.06 | $26.33 | $24.61 | $25.04 | -2.38% | 757,465 |
| Jan 22, 2019 | $23.77 | $25.70 | $23.43 | $25.65 | +7.86% | 2,698,580 |
| Jan 14, 2019 | $23.76 | $23.96 | $23.18 | $23.78 | -0.17% | 843,464 |
| Jan 7, 2019 | $21.21 | $23.90 | $20.78 | $23.82 | +7.44% | 556,727 |
| Dec 31, 2018 | $21.20 | $22.41 | $20.88 | $22.17 | +4.53% | 249,854 |
| Dec 24, 2018 | $20.84 | $21.40 | $20.49 | $21.21 | +1.48% | 329,594 |
| Dec 17, 2018 | $21.20 | $21.75 | $20.89 | $20.90 | -1.23% | 734,736 |
| Dec 10, 2018 | $21.65 | $21.78 | $20.85 | $21.16 | -2.58% | 757,319 |
| Dec 3, 2018 | $21.67 | $22.55 | $21.65 | $21.72 | +0.65% | 650,256 |
| Nov 26, 2018 | $22.40 | $22.84 | $21.45 | $21.58 | -3.45% | 451,408 |
| Nov 19, 2018 | $22.14 | $23.37 | $22.06 | $22.35 | +0.40% | 442,245 |
| Nov 12, 2018 | $22.94 | $22.94 | $21.82 | $22.26 | -3.05% | 404,680 |
| Nov 5, 2018 | $25.91 | $26.56 | $22.96 | $22.96 | -11.11% | 306,759 |
| Oct 29, 2018 | $26.00 | $26.23 | $25.22 | $25.83 | +0.54% | 209,395 |
| Oct 22, 2018 | $26.50 | $26.69 | $25.43 | $25.69 | -2.80% | 301,870 |
| Oct 15, 2018 | $25.29 | $27.00 | $24.71 | $26.43 | +3.08% | 342,752 |
| Oct 8, 2018 | $25.97 | $26.95 | $24.65 | $25.64 | -0.85% | 497,635 |
| Oct 1, 2018 | $25.97 | $26.51 | $25.37 | $25.86 | +0.62% | 462,048 |
| Sep 24, 2018 | $25.63 | $26.26 | $24.45 | $25.70 | +0.04% | 496,303 |
| Sep 17, 2018 | $26.39 | $26.46 | $25.50 | $25.69 | -2.17% | 473,936 |
| Sep 10, 2018 | $25.81 | $26.86 | $25.71 | $26.26 | +2.46% | 458,336 |
| Sep 4, 2018 | $26.28 | $26.66 | $25.63 | $25.63 | -2.25% | 337,103 |
| Aug 27, 2018 | $26.25 | $26.88 | $25.59 | $26.22 | -0.23% | 232,686 |
| Aug 20, 2018 | $26.35 | $27.65 | $26.02 | $26.28 | -0.27% | 555,955 |
| Aug 13, 2018 | $25.40 | $26.35 | $24.96 | $26.35 | +4.19% | 223,113 |
| Aug 6, 2018 | $25.15 | $26.25 | $24.92 | $25.29 | -0.43% | 418,780 |
| Jul 30, 2018 | $25.11 | $25.76 | $24.83 | $25.40 | +1.40% | 344,338 |
| Jul 23, 2018 | $25.23 | $26.15 | $24.73 | $25.05 | -0.95% | 352,778 |
| Jul 16, 2018 | $25.12 | $25.55 | $24.83 | $25.29 | +0.36% | 353,188 |
| Jul 9, 2018 | $24.21 | $25.27 | $24.13 | $25.20 | +4.56% | 356,299 |
| Jul 2, 2018 | $23.35 | $24.71 | $23.34 | $24.10 | +3.08% | 405,209 |
| Jun 25, 2018 | $22.05 | $23.87 | $21.58 | $23.38 | +6.03% | 647,734 |
| Jun 18, 2018 | $24.00 | $24.66 | $21.63 | $22.05 | -9.03% | 798,118 |
| Jun 11, 2018 | $24.75 | $25.23 | $24.10 | $24.24 | -2.10% | 347,223 |
| Jun 4, 2018 | $24.55 | $25.09 | $24.38 | $24.76 | +1.52% | 329,651 |
| May 29, 2018 | $26.00 | $26.00 | $24.06 | $24.39 | -7.75% | 603,448 |
| May 21, 2018 | $26.01 | $26.86 | $25.85 | $26.44 | +1.42% | 282,838 |
| May 14, 2018 | $26.36 | $26.90 | $25.50 | $26.07 | -0.19% | 347,616 |
| May 7, 2018 | $26.34 | $26.86 | $25.52 | $26.12 | -0.76% | 443,273 |
| Apr 30, 2018 | $27.75 | $27.86 | $26.02 | $26.32 | -4.60% | 348,696 |
| Apr 23, 2018 | $26.42 | $27.63 | $26.17 | $27.59 | +4.98% | 311,024 |
| Apr 16, 2018 | $28.06 | $28.13 | $25.89 | $26.28 | -6.31% | 459,995 |
| Apr 9, 2018 | $28.50 | $29.07 | $27.89 | $28.05 | -1.48% | 299,178 |
| Apr 2, 2018 | $28.34 | $29.06 | $27.75 | $28.47 | +0.35% | 290,968 |
| Mar 26, 2018 | $27.78 | $28.58 | $27.13 | $28.37 | +2.64% | 424,940 |
| Mar 19, 2018 | $28.80 | $28.86 | $26.97 | $27.64 | -4.19% | 606,064 |
| Mar 12, 2018 | $29.50 | $29.94 | $28.62 | $28.85 | -2.07% | 348,890 |
| Mar 5, 2018 | $29.06 | $29.88 | $28.50 | $29.46 | +0.92% | 503,017 |
| Feb 26, 2018 | $29.81 | $30.20 | $28.77 | $29.19 | -2.28% | 266,855 |
| Feb 20, 2018 | $29.83 | $30.83 | $29.61 | $29.87 | +1.74% | 351,636 |
| Feb 12, 2018 | $29.68 | $29.68 | $28.68 | $29.36 | -0.44% | 392,509 |
| Feb 5, 2018 | $29.33 | $30.42 | $28.51 | $29.49 | -0.10% | 436,940 |
| Jan 29, 2018 | $31.98 | $31.98 | $29.32 | $29.52 | -7.37% | 341,726 |
| Jan 22, 2018 | $29.38 | $32.66 | $29.04 | $31.87 | +9.71% | 442,084 |
| Jan 16, 2018 | $28.74 | $29.39 | $28.13 | $29.05 | +2.04% | 439,168 |
| Jan 8, 2018 | $29.00 | $29.00 | $27.82 | $28.47 | -3.00% | 660,821 |
| Jan 2, 2018 | $30.16 | $30.50 | $29.13 | $29.35 | -2.43% | 388,888 |
| Dec 26, 2017 | $29.31 | $30.50 | $29.31 | $30.08 | +2.24% | 191,995 |
| Dec 18, 2017 | $30.43 | $31.64 | $29.15 | $29.42 | -1.93% | 601,226 |
| Dec 11, 2017 | $28.96 | $31.15 | $28.09 | $30.00 | +0.30% | 623,453 |
| Dec 4, 2017 | $28.94 | $31.38 | $28.28 | $29.91 | +3.28% | 466,317 |
| Nov 27, 2017 | $32.23 | $32.23 | $28.87 | $28.96 | -9.67% | 419,752 |
| Nov 20, 2017 | $33.05 | $33.09 | $31.67 | $32.06 | -3.90% | 308,257 |
| Nov 13, 2017 | $33.87 | $33.87 | $31.45 | $33.36 | -2.26% | 326,830 |
| Nov 6, 2017 | $33.07 | $34.38 | $32.71 | $34.13 | +3.42% | 290,185 |
| Oct 30, 2017 | $32.75 | $33.38 | $32.45 | $33.00 | +1.98% | 257,444 |
| Oct 23, 2017 | $32.77 | $33.64 | $31.92 | $32.36 | -1.34% | 312,155 |
| Oct 16, 2017 | $32.04 | $33.92 | $31.80 | $32.80 | +2.82% | 468,629 |
| Oct 9, 2017 | $32.72 | $33.11 | $31.66 | $31.90 | -2.60% | 333,286 |
| Oct 2, 2017 | $31.50 | $33.38 | $31.49 | $32.75 | +2.60% | 558,885 |
| Sep 25, 2017 | $32.57 | $32.57 | $30.71 | $31.92 | -2.59% | 558,340 |
| Sep 18, 2017 | $33.10 | $33.31 | $31.72 | $32.77 | -0.76% | 314,432 |
| Sep 11, 2017 | $33.15 | $33.20 | $32.13 | $33.02 | -0.06% | 300,354 |
| Sep 5, 2017 | $33.58 | $33.93 | $32.79 | $33.04 | -1.20% | 313,966 |
| Aug 28, 2017 | $34.31 | $34.50 | $32.66 | $33.44 | -1.65% | 398,098 |
| Aug 21, 2017 | $33.58 | $34.35 | $33.17 | $34.00 | +1.22% | 239,607 |
| Aug 14, 2017 | $33.51 | $34.51 | $33.33 | $33.59 | +0.39% | 284,454 |
| Aug 7, 2017 | $32.74 | $34.07 | $32.22 | $33.46 | +2.23% | 354,200 |
| Jul 31, 2017 | $33.41 | $33.41 | $31.86 | $32.73 | -2.94% | 590,661 |
| Jul 24, 2017 | $33.24 | $34.75 | $33.24 | $33.72 | +1.23% | 358,272 |
| Jul 17, 2017 | $34.83 | $34.83 | $32.57 | $33.31 | -3.17% | 480,598 |
| Jul 10, 2017 | $34.18 | $34.90 | $33.59 | $34.40 | 0.00% | 295,661 |
| Jul 3, 2017 | $34.91 | $35.05 | $33.81 | $34.40 | -2.58% | 288,300 |
| Jun 26, 2017 | $36.41 | $37.26 | $35.01 | $35.31 | -2.86% | 290,114 |
| Jun 19, 2017 | $37.70 | $38.23 | $35.60 | $36.35 | -3.20% | 381,715 |
| Jun 12, 2017 | $37.34 | $38.54 | $36.77 | $37.55 | +0.19% | 569,447 |
| Jun 5, 2017 | $37.00 | $38.05 | $37.00 | $37.48 | +0.67% | 814,704 |
| May 30, 2017 | $34.42 | $37.65 | $34.42 | $37.23 | +7.01% | 572,511 |
| May 22, 2017 | $33.34 | $35.73 | $32.33 | $34.79 | +4.82% | 365,047 |
| May 15, 2017 | $34.08 | $34.20 | $31.49 | $33.19 | -3.71% | 561,703 |
| May 8, 2017 | $36.03 | $36.03 | $33.09 | $34.47 | -4.20% | 540,262 |
| May 1, 2017 | $35.60 | $36.04 | $34.00 | $35.98 | +1.32% | 341,687 |
| Apr 24, 2017 | $34.84 | $35.80 | $34.48 | $35.51 | +3.20% | 497,005 |
| Apr 17, 2017 | $35.34 | $36.16 | $33.81 | $34.41 | -2.41% | 655,339 |
| Apr 10, 2017 | $34.76 | $35.96 | $34.56 | $35.26 | +1.85% | 663,371 |
| Apr 3, 2017 | $31.95 | $34.98 | $31.95 | $34.62 | +7.65% | 693,088 |
| Mar 27, 2017 | $31.19 | $32.59 | $30.90 | $32.16 | +4.86% | 505,975 |
| Mar 20, 2017 | $30.62 | $31.14 | $30.03 | $30.67 | +0.20% | 436,648 |
| Mar 13, 2017 | $30.09 | $30.82 | $29.35 | $30.61 | +1.26% | 517,223 |
| Mar 6, 2017 | $29.15 | $31.61 | $28.15 | $30.23 | +5.11% | 664,905 |
| Feb 27, 2017 | $27.70 | $29.23 | $27.60 | $28.76 | +3.94% | 585,345 |
| Feb 21, 2017 | $28.51 | $28.77 | $27.63 | $27.67 | -3.76% | 291,396 |
| Feb 13, 2017 | $29.56 | $29.84 | $28.52 | $28.75 | -3.36% | 552,166 |
| Feb 6, 2017 | $30.08 | $30.08 | $29.27 | $29.75 | -0.53% | 673,198 |
| Jan 30, 2017 | $30.02 | $30.46 | $29.14 | $29.91 | -0.20% | 430,808 |
| Jan 23, 2017 | $30.04 | $30.92 | $29.43 | $29.97 | +0.64% | 548,242 |
| Jan 17, 2017 | $29.16 | $30.10 | $28.85 | $29.78 | +1.19% | 491,536 |
| Jan 9, 2017 | $30.01 | $31.98 | $29.38 | $29.43 | +0.24% | 707,363 |
| Jan 3, 2017 | $27.65 | $30.28 | $27.65 | $29.36 | +6.57% | 565,439 |
| Dec 27, 2016 | $26.45 | $27.84 | $26.45 | $27.55 | +3.92% | 249,536 |
| Dec 19, 2016 | $27.27 | $27.44 | $25.80 | $26.51 | -3.18% | 564,481 |
| Dec 12, 2016 | $27.24 | $27.86 | $26.58 | $27.38 | -0.15% | 980,275 |
| Dec 5, 2016 | $25.76 | $28.23 | $25.50 | $27.42 | +6.44% | 797,427 |
| Nov 28, 2016 | $26.93 | $26.94 | $25.66 | $25.76 | -3.63% | 859,773 |
| Nov 21, 2016 | $26.91 | $27.31 | $26.09 | $26.73 | -1.04% | 494,827 |
| Nov 14, 2016 | $28.52 | $28.52 | $26.75 | $27.01 | – | 736,264 |
Seasonality
PHI 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 | 4.6% | -4.7% | 4.9% | 3.3% | -0.8% | -2.6% | 1.7% | 3.0% | -2.5% | 0.5% | 0.3% | -2.5% |
| Months up | 8 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 3.8% | 6.1% | -8.7% | -3.8% | -10.1% | -3.7% | 12.4% | -5.6% | -0.4% | -0.1% | ||
| 2025 | 2.4% | 0.5% | -0.8% | 7.3% | -4.5% | -2.9% | 6.1% | -11.3% | -8.7% | 3.6% | 15.3% | -2.7% |
| 2024 | -4.6% | 3.1% | 10.6% | -3.7% | 6.3% | -2.7% | 7.9% | 5.0% | -0.3% | -10.6% | -7.6% | -0.2% |
| 2023 | 12.3% | -8.4% | 7.7% | -10.4% | -2.2% | 10.5% | 0.0% | -9.1% | 1.2% | 5.6% | 6.0% | 1.3% |
| 2022 | 2.4% | -3.8% | 2.3% | 1.2% | 4.0% | -17.8% | 0.7% | -0.8% | -13.0% | 8.8% | 8.4% | -23.6% |
| 2021 | 7.0% | -11.7% | 2.3% | 0.2% | 5.2% | -4.7% | -6.8% | 22.8% | 12.1% | 0.8% | 1.4% | 7.3% |
| 2020 | -4.1% | -0.9% | 12.7% | 20.4% | -1.3% | -0.1% | 9.1% | 14.2% | -8.6% | -0.4% | 2.3% | 1.3% |
| 2019 | 16.0% | -19.3% | 8.3% | 12.6% | 7.0% | -1.9% | -11.2% | 3.9% | -0.9% | -5.1% | 3.8% | -7.7% |
| 2018 | 1.6% | -5.4% | -1.8% | -1.3% | -12.1% | -3.2% | 6.8% | 5.0% | -2.0% | -1.1% | -15.1% | -0.9% |
| 2017 | 9.1% | -6.7% | 16.9% | 10.4% | -0.9% | 0.3% | -8.0% | 5.9% | -4.6% | 3.6% | -11.7% | 3.0% |