Dave & Buster's Entertainment, Inc. (PLAY) stock
PLAYNasdaqRetail-Eating PlacesFiscal year ends February 2
Financials through Q2 FY2026, quarter ended Aug 4, 2026Last filing: 10-Q on Sep 14, 2026Score 5/3079% below fair value
$7.83−0.30 (-3.69%)
Close on Oct 30, 2026Market cap $272.72MP/E –Yield –
Price history
Dave & Buster's Entertainment share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$7.83
-3.69% on the day
52-week range
$6.26 – $22.10
-64.6% from the high
Change over 52 weeks
-47.9%
From $15.03 on Oct 30, 2025
Average volume
1.98M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $6.85 | $8.30 | $6.80 | $7.83 | +12.50% | 10,626,090 |
| Oct 19, 2026 | $7.55 | $8.10 | $6.92 | $6.96 | -8.42% | 7,808,659 |
| Oct 12, 2026 | $6.90 | $8.33 | $6.76 | $7.60 | +10.14% | 9,374,019 |
| Oct 5, 2026 | $6.85 | $7.10 | $6.36 | $6.90 | +2.22% | 9,523,651 |
| Sep 28, 2026 | $6.59 | $6.79 | $6.26 | $6.75 | +1.96% | 9,017,999 |
| Sep 21, 2026 | $6.68 | $7.23 | $6.46 | $6.62 | -1.63% | 11,749,671 |
| Sep 14, 2026 | $8.11 | $8.51 | $6.45 | $6.73 | -17.32% | 38,095,201 |
| Sep 8, 2026 | $8.80 | $8.90 | $7.94 | $8.14 | -6.65% | 6,724,356 |
| Aug 31, 2026 | $9.40 | $9.42 | $8.30 | $8.72 | -7.23% | 9,916,977 |
| Aug 24, 2026 | $10.34 | $10.49 | $9.10 | $9.40 | -8.29% | 6,721,760 |
| Aug 17, 2026 | $10.10 | $10.30 | $9.53 | $10.25 | +0.59% | 6,115,170 |
| Aug 10, 2026 | $10.16 | $11.10 | $9.77 | $10.19 | -0.78% | 6,889,339 |
| Aug 3, 2026 | $11.35 | $11.95 | $9.90 | $10.27 | -5.26% | 9,779,674 |
| Jul 27, 2026 | $10.18 | $11.02 | $10.04 | $10.84 | +9.83% | 4,653,062 |
| Jul 20, 2026 | $10.34 | $10.82 | $9.49 | $9.87 | -3.14% | 8,101,222 |
| Jul 13, 2026 | $10.45 | $10.85 | $9.40 | $10.19 | -2.49% | 7,632,511 |
| Jul 6, 2026 | $11.00 | $11.19 | $9.77 | $10.45 | -5.34% | 6,741,858 |
| Jun 29, 2026 | $11.60 | $11.84 | $10.88 | $11.04 | -6.60% | 5,426,353 |
| Jun 22, 2026 | $11.92 | $12.36 | $10.72 | $11.82 | -1.09% | 8,500,809 |
| Jun 15, 2026 | $12.92 | $13.35 | $10.35 | $11.95 | -7.58% | 17,264,711 |
| Jun 8, 2026 | $11.15 | $13.60 | $10.85 | $12.93 | +15.45% | 8,730,091 |
| Jun 1, 2026 | $13.18 | $13.42 | $10.87 | $11.20 | -16.23% | 7,341,717 |
| May 26, 2026 | $12.02 | $14.03 | $11.81 | $13.37 | +13.79% | 8,544,117 |
| May 18, 2026 | $10.16 | $12.46 | $9.70 | $11.75 | +16.22% | 7,355,427 |
| May 11, 2026 | $10.20 | $10.76 | $9.72 | $10.11 | -1.94% | 8,675,931 |
| May 4, 2026 | $11.60 | $11.70 | $10.19 | $10.31 | -11.35% | 7,745,037 |
| Apr 27, 2026 | $12.35 | $13.09 | $10.57 | $11.63 | -5.68% | 9,017,657 |
| Apr 20, 2026 | $13.98 | $14.69 | $12.12 | $12.33 | -13.66% | 9,952,477 |
| Apr 13, 2026 | $12.62 | $15.02 | $12.00 | $14.28 | +10.87% | 7,808,694 |
| Apr 6, 2026 | $12.16 | $13.83 | $11.52 | $12.88 | +4.29% | 6,432,754 |
| Mar 30, 2026 | $10.10 | $13.42 | $9.69 | $12.35 | +25.89% | 15,153,321 |
| Mar 23, 2026 | $13.35 | $13.39 | $9.61 | $9.81 | -23.48% | 10,798,981 |
| Mar 16, 2026 | $12.94 | $13.92 | $12.55 | $12.82 | -0.93% | 10,963,537 |
| Mar 9, 2026 | $13.35 | $14.22 | $12.64 | $12.94 | -7.37% | 6,220,711 |
| Mar 2, 2026 | $14.33 | $15.54 | $13.22 | $13.97 | -5.10% | 5,624,672 |
| Feb 23, 2026 | $15.21 | $15.67 | $14.33 | $14.72 | -4.48% | 4,387,651 |
| Feb 17, 2026 | $15.12 | $16.90 | $14.80 | $15.41 | +3.77% | 4,438,992 |
| Feb 9, 2026 | $19.18 | $19.38 | $14.82 | $14.85 | -22.94% | 4,448,954 |
| Feb 2, 2026 | $18.89 | $20.70 | $18.56 | $19.27 | +2.66% | 4,092,666 |
| Jan 26, 2026 | $20.20 | $20.53 | $17.61 | $18.77 | -8.62% | 4,272,089 |
| Jan 20, 2026 | $19.49 | $22.10 | $19.14 | $20.54 | +4.37% | 4,532,374 |
| Jan 12, 2026 | $17.04 | $20.44 | $17.04 | $19.68 | +13.76% | 5,746,555 |
| Jan 5, 2026 | $17.04 | $17.88 | $16.05 | $17.30 | +1.53% | 4,921,551 |
| Dec 29, 2025 | $16.41 | $17.48 | $15.68 | $17.04 | +4.28% | 3,819,735 |
| Dec 22, 2025 | $16.78 | $16.87 | $15.88 | $16.34 | -3.94% | 3,848,268 |
| Dec 15, 2025 | $19.86 | $20.01 | $16.95 | $17.01 | -14.35% | 6,502,526 |
| Dec 8, 2025 | $17.34 | $21.27 | $17.15 | $19.86 | +14.67% | 13,910,268 |
| Dec 1, 2025 | $17.24 | $18.30 | $17.00 | $17.32 | -0.97% | 6,192,294 |
| Nov 24, 2025 | $13.81 | $18.10 | $13.52 | $17.49 | +23.87% | 7,752,590 |
| Nov 17, 2025 | $14.02 | $15.23 | $13.04 | $14.12 | -0.21% | 5,734,787 |
| Nov 10, 2025 | $14.26 | $15.55 | $13.43 | $14.15 | +1.00% | 6,035,482 |
| Nov 3, 2025 | $14.52 | $14.87 | $13.12 | $14.01 | -4.63% | 7,971,135 |
| Oct 27, 2025 | $17.65 | $18.16 | $14.25 | $14.69 | -15.86% | 8,911,412 |
| Oct 20, 2025 | $18.20 | $19.20 | $17.19 | $17.46 | -3.00% | 8,438,151 |
| Oct 13, 2025 | $17.00 | $19.51 | $16.97 | $18.00 | +6.76% | 5,841,265 |
| Oct 6, 2025 | $18.98 | $18.98 | $16.85 | $16.86 | -10.46% | 4,888,290 |
| Sep 29, 2025 | $19.49 | $19.49 | $17.65 | $18.83 | -2.18% | 6,845,689 |
| Sep 22, 2025 | $19.37 | $20.04 | $19.01 | $19.25 | -1.84% | 5,364,344 |
| Sep 15, 2025 | $24.34 | $24.99 | $19.08 | $19.61 | -17.05% | 20,061,302 |
| Sep 8, 2025 | $23.69 | $23.81 | $21.80 | $23.64 | -0.38% | 5,901,122 |
| Sep 2, 2025 | $25.04 | $25.25 | $23.17 | $23.73 | -7.56% | 3,498,415 |
| Aug 25, 2025 | $25.22 | $26.31 | $24.28 | $25.67 | +1.30% | 4,112,010 |
| Aug 18, 2025 | $25.56 | $25.69 | $23.33 | $25.34 | -0.94% | 3,468,242 |
| Aug 11, 2025 | $24.05 | $26.72 | $23.65 | $25.58 | +7.07% | 3,439,251 |
| Aug 4, 2025 | $28.16 | $28.88 | $23.67 | $23.89 | -14.98% | 4,503,533 |
| Jul 28, 2025 | $32.55 | $33.30 | $27.76 | $28.10 | -14.43% | 3,480,091 |
| Jul 21, 2025 | $30.25 | $35.38 | $30.11 | $32.84 | +9.65% | 5,772,336 |
| Jul 14, 2025 | $32.65 | $33.00 | $29.22 | $29.95 | -7.22% | 3,980,629 |
| Jul 7, 2025 | $33.88 | $34.39 | $31.65 | $32.28 | -6.57% | 4,037,741 |
| Jun 30, 2025 | $30.69 | $35.53 | $29.90 | $34.55 | +13.46% | 4,871,183 |
| Jun 23, 2025 | $32.40 | $32.58 | $29.55 | $30.45 | -7.08% | 5,161,662 |
| Jun 16, 2025 | $30.72 | $33.00 | $30.39 | $32.77 | +8.62% | 5,888,991 |
| Jun 9, 2025 | $24.25 | $31.29 | $24.24 | $30.17 | +26.47% | 14,230,651 |
| Jun 2, 2025 | $21.78 | $23.93 | $20.75 | $23.86 | +8.63% | 6,131,336 |
| May 26, 2025 | $20.42 | $22.99 | $19.93 | $21.96 | +6.97% | 4,648,059 |
| May 19, 2025 | $21.21 | $21.67 | $19.89 | $20.53 | -5.00% | 3,658,624 |
| May 12, 2025 | $21.38 | $22.60 | $21.05 | $21.61 | +8.81% | 4,838,768 |
| May 5, 2025 | $19.26 | $21.50 | $18.92 | $19.86 | +2.95% | 4,475,576 |
| Apr 28, 2025 | $19.80 | $20.33 | $18.71 | $19.29 | -1.13% | 5,231,950 |
| Apr 21, 2025 | $19.89 | $20.84 | $18.85 | $19.51 | -2.35% | 5,519,892 |
| Apr 14, 2025 | $17.48 | $20.15 | $16.89 | $19.98 | +16.84% | 6,227,694 |
| Apr 7, 2025 | $16.13 | $19.56 | $15.08 | $17.10 | +1.57% | 12,452,142 |
| Mar 31, 2025 | $18.63 | $18.69 | $15.50 | $16.84 | -10.78% | 7,633,516 |
| Mar 24, 2025 | $20.22 | $21.22 | $18.59 | $18.87 | -5.03% | 4,130,325 |
| Mar 17, 2025 | $17.65 | $19.92 | $17.17 | $19.87 | +14.20% | 5,887,244 |
| Mar 10, 2025 | $19.24 | $21.39 | $17.02 | $17.40 | -9.82% | 8,030,587 |
| Mar 3, 2025 | $20.96 | $21.05 | $18.27 | $19.30 | -7.64% | 7,089,490 |
| Feb 24, 2025 | $23.95 | $24.64 | $20.57 | $20.89 | -11.63% | 7,074,497 |
| Feb 18, 2025 | $24.40 | $26.12 | $23.22 | $23.64 | -2.76% | 5,440,177 |
| Feb 10, 2025 | $25.62 | $25.96 | $23.31 | $24.31 | -5.11% | 5,262,287 |
| Feb 3, 2025 | $25.68 | $28.70 | $25.58 | $25.62 | -3.54% | 6,320,687 |
| Jan 27, 2025 | $27.11 | $29.30 | $26.23 | $26.56 | -3.42% | 6,224,236 |
| Jan 21, 2025 | $24.40 | $28.97 | $24.37 | $27.50 | +14.25% | 8,937,870 |
| Jan 13, 2025 | $28.08 | $28.57 | $22.83 | $24.07 | -15.04% | 13,040,381 |
| Jan 6, 2025 | $30.75 | $32.40 | $27.40 | $28.33 | -6.72% | 7,183,121 |
| Dec 30, 2024 | $28.66 | $30.71 | $27.93 | $30.37 | +4.22% | 5,470,605 |
| Dec 23, 2024 | $27.50 | $29.95 | $27.24 | $29.14 | +6.35% | 5,617,707 |
| Dec 16, 2024 | $28.27 | $29.84 | $25.91 | $27.40 | -0.29% | 10,686,026 |
| Dec 9, 2024 | $37.15 | $37.35 | $25.00 | $27.48 | -25.43% | 27,818,164 |
| Dec 2, 2024 | $39.19 | $39.88 | $36.26 | $36.85 | -6.28% | 6,226,202 |
| Nov 25, 2024 | $34.62 | $40.10 | $34.51 | $39.32 | +15.48% | 4,483,751 |
| Nov 18, 2024 | $38.02 | $38.49 | $33.09 | $34.05 | -10.42% | 6,619,623 |
| Nov 11, 2024 | $39.52 | $41.92 | $37.98 | $38.01 | -3.18% | 4,422,649 |
| Nov 4, 2024 | $38.41 | $43.73 | $37.79 | $39.26 | +1.82% | 5,926,863 |
| Oct 28, 2024 | $37.66 | $40.46 | $36.91 | $38.56 | +3.16% | 5,383,115 |
| Oct 21, 2024 | $35.97 | $38.24 | $33.72 | $37.38 | +2.08% | 6,877,710 |
| Oct 14, 2024 | $32.98 | $38.99 | $32.89 | $36.62 | +10.40% | 7,271,890 |
| Oct 7, 2024 | $35.35 | $35.51 | $31.29 | $33.17 | -7.55% | 6,628,547 |
| Sep 30, 2024 | $33.42 | $36.29 | $32.41 | $35.88 | +6.75% | 5,150,079 |
| Sep 23, 2024 | $32.35 | $34.24 | $31.97 | $33.61 | +4.06% | 7,440,534 |
| Sep 16, 2024 | $32.48 | $33.49 | $31.57 | $32.30 | -0.68% | 6,007,174 |
| Sep 9, 2024 | $31.24 | $34.91 | $29.31 | $32.52 | +5.64% | 19,579,229 |
| Sep 3, 2024 | $30.90 | $31.66 | $29.78 | $30.79 | -1.77% | 4,870,893 |
| Aug 26, 2024 | $33.15 | $33.15 | $30.87 | $31.34 | -4.42% | 3,928,957 |
| Aug 19, 2024 | $31.84 | $33.47 | $31.71 | $32.79 | +3.54% | 3,436,547 |
| Aug 12, 2024 | $31.76 | $33.04 | $30.45 | $31.67 | -0.28% | 5,399,301 |
| Aug 5, 2024 | $31.45 | $33.21 | $31.13 | $31.76 | -5.19% | 3,609,487 |
| Jul 29, 2024 | $36.00 | $39.12 | $33.40 | $33.50 | -7.10% | 4,586,900 |
| Jul 22, 2024 | $38.62 | $38.94 | $35.15 | $36.06 | -7.11% | 5,811,048 |
| Jul 15, 2024 | $40.43 | $40.50 | $38.41 | $38.82 | -3.74% | 5,095,857 |
| Jul 8, 2024 | $39.50 | $41.10 | $36.48 | $40.33 | +6.50% | 6,199,731 |
| Jul 1, 2024 | $39.74 | $40.30 | $37.49 | $37.87 | -4.87% | 4,270,570 |
| Jun 24, 2024 | $41.27 | $41.39 | $37.66 | $39.81 | -2.88% | 6,629,277 |
| Jun 17, 2024 | $43.73 | $44.54 | $40.85 | $40.99 | -6.35% | 5,652,414 |
| Jun 10, 2024 | $48.61 | $51.27 | $43.24 | $43.77 | -10.47% | 16,632,722 |
| Jun 3, 2024 | $51.44 | $52.73 | $48.57 | $48.89 | -4.31% | 6,881,519 |
| May 28, 2024 | $49.95 | $51.10 | $47.29 | $51.09 | +2.57% | 5,043,080 |
| May 20, 2024 | $52.92 | $53.25 | $47.82 | $49.81 | -5.66% | 6,479,576 |
| May 13, 2024 | $54.39 | $57.10 | $52.75 | $52.80 | -1.79% | 5,593,827 |
| May 6, 2024 | $53.16 | $54.85 | $51.90 | $53.76 | +1.78% | 4,068,234 |
| Apr 29, 2024 | $52.32 | $54.33 | $51.29 | $52.82 | +1.25% | 5,116,499 |
| Apr 22, 2024 | $54.79 | $56.18 | $51.19 | $52.17 | -2.85% | 5,856,184 |
| Apr 15, 2024 | $56.54 | $57.41 | $52.64 | $53.70 | -4.26% | 7,202,952 |
| Apr 8, 2024 | $65.13 | $65.38 | $55.64 | $56.09 | -13.20% | 8,651,513 |
| Apr 1, 2024 | $62.68 | $69.82 | $61.28 | $64.62 | +3.23% | 13,724,714 |
| Mar 25, 2024 | $58.64 | $62.91 | $58.02 | $62.60 | +2.72% | 5,471,974 |
| Mar 18, 2024 | $62.71 | $63.99 | $60.40 | $60.94 | -2.76% | 3,585,529 |
| Mar 11, 2024 | $62.58 | $63.13 | $60.56 | $62.67 | -0.59% | 4,057,506 |
| Mar 4, 2024 | $62.40 | $64.90 | $60.33 | $63.04 | +0.90% | 3,503,152 |
| Feb 26, 2024 | $63.22 | $63.97 | $60.25 | $62.48 | -1.98% | 3,526,794 |
| Feb 20, 2024 | $60.00 | $64.15 | $59.37 | $63.74 | +4.84% | 2,894,751 |
| Feb 12, 2024 | $59.35 | $61.65 | $57.11 | $60.80 | +2.24% | 4,458,825 |
| Feb 5, 2024 | $54.28 | $59.86 | $53.09 | $59.47 | +7.76% | 4,451,968 |
| Jan 29, 2024 | $51.20 | $55.35 | $50.87 | $55.19 | +7.48% | 4,982,195 |
| Jan 22, 2024 | $48.93 | $53.09 | $48.88 | $51.35 | +5.72% | 4,409,652 |
| Jan 16, 2024 | $48.64 | $49.65 | $47.90 | $48.57 | -1.36% | 4,295,221 |
| Jan 8, 2024 | $50.23 | $52.01 | $48.50 | $49.24 | -2.82% | 5,526,445 |
| Jan 2, 2024 | $53.55 | $54.85 | $49.27 | $50.67 | -5.91% | 7,155,809 |
| Dec 26, 2023 | $53.40 | $55.98 | $52.88 | $53.85 | +1.22% | 3,361,314 |
| Dec 18, 2023 | $50.00 | $53.56 | $48.89 | $53.20 | +6.85% | 5,083,891 |
| Dec 11, 2023 | $47.14 | $51.55 | $45.79 | $49.79 | +5.29% | 7,527,069 |
| Dec 4, 2023 | $43.12 | $47.45 | $41.85 | $47.29 | +9.62% | 11,301,970 |
| Nov 27, 2023 | $38.66 | $43.19 | $38.48 | $43.14 | +10.39% | 4,021,203 |
| Nov 20, 2023 | $38.45 | $39.59 | $37.80 | $39.08 | +1.80% | 1,807,886 |
| Nov 13, 2023 | $35.25 | $39.58 | $34.50 | $38.39 | +8.54% | 4,242,666 |
| Nov 6, 2023 | $36.31 | $37.00 | $34.48 | $35.37 | -2.70% | 2,909,303 |
| Oct 30, 2023 | $34.91 | $36.84 | $33.48 | $36.35 | +4.94% | 3,546,035 |
| Oct 23, 2023 | $35.46 | $35.94 | $33.78 | $34.64 | -3.10% | 2,524,272 |
| Oct 16, 2023 | $33.54 | $36.99 | $33.34 | $35.75 | +7.39% | 4,780,708 |
| Oct 9, 2023 | $34.68 | $36.04 | $33.07 | $33.29 | -4.78% | 3,909,552 |
| Oct 2, 2023 | $36.99 | $37.17 | $34.80 | $34.96 | -5.69% | 3,942,671 |
| Sep 25, 2023 | $35.72 | $37.46 | $35.16 | $37.07 | +3.12% | 4,736,616 |
| Sep 18, 2023 | $36.49 | $37.22 | $35.48 | $35.95 | -1.70% | 6,379,920 |
| Sep 11, 2023 | $34.92 | $36.82 | $34.34 | $36.57 | +5.39% | 10,584,430 |
| Sep 5, 2023 | $39.46 | $39.68 | $34.51 | $34.70 | -12.59% | 12,268,897 |
| Aug 28, 2023 | $39.38 | $40.30 | $38.69 | $39.70 | +1.38% | 4,006,800 |
| Aug 21, 2023 | $40.52 | $41.47 | $38.57 | $39.16 | -2.34% | 4,051,571 |
| Aug 14, 2023 | $40.19 | $41.42 | $39.35 | $40.10 | -1.06% | 4,057,308 |
| Aug 7, 2023 | $42.83 | $43.41 | $40.05 | $40.53 | -5.13% | 3,911,381 |
| Jul 31, 2023 | $45.50 | $45.96 | $42.31 | $42.72 | -5.90% | 5,143,907 |
| Jul 24, 2023 | $46.22 | $46.88 | $44.47 | $45.40 | -1.97% | 3,044,570 |
| Jul 17, 2023 | $45.46 | $46.86 | $44.26 | $46.31 | +1.80% | 5,891,962 |
| Jul 10, 2023 | $44.52 | $45.88 | $44.20 | $45.49 | +2.11% | 5,495,091 |
| Jul 3, 2023 | $44.63 | $45.15 | $42.71 | $44.55 | -0.02% | 3,048,005 |
| Jun 26, 2023 | $42.69 | $45.87 | $42.22 | $44.56 | +4.38% | 4,203,079 |
| Jun 20, 2023 | $40.31 | $42.87 | $40.26 | $42.69 | +6.33% | 6,184,176 |
| Jun 12, 2023 | $37.50 | $47.29 | $37.50 | $40.15 | +5.73% | 16,086,753 |
| Jun 5, 2023 | $33.14 | $42.77 | $31.81 | $37.98 | +13.63% | 15,462,760 |
| May 30, 2023 | $33.12 | $33.76 | $31.65 | $33.42 | +0.91% | 3,337,419 |
| May 22, 2023 | $34.62 | $34.98 | $33.08 | $33.12 | -4.00% | 4,446,015 |
| May 15, 2023 | $34.68 | $35.04 | $32.66 | $34.50 | -0.26% | 7,617,571 |
| May 8, 2023 | $36.31 | $36.37 | $33.95 | $34.59 | -4.79% | 5,972,871 |
| May 1, 2023 | $35.44 | $37.25 | $34.17 | $36.33 | +2.45% | 6,153,329 |
| Apr 24, 2023 | $34.41 | $35.78 | $33.38 | $35.46 | +4.32% | 6,045,565 |
| Apr 17, 2023 | $35.55 | $35.84 | $33.62 | $33.99 | -3.38% | 4,976,262 |
| Apr 10, 2023 | $33.85 | $37.00 | $33.81 | $35.18 | +3.53% | 6,186,613 |
| Apr 3, 2023 | $36.87 | $36.89 | $33.22 | $33.98 | -7.64% | 5,489,016 |
| Mar 27, 2023 | $36.34 | $37.68 | $34.16 | $36.79 | +4.10% | 7,015,899 |
| Mar 20, 2023 | $34.55 | $37.30 | $34.41 | $35.34 | +3.06% | 4,649,424 |
| Mar 13, 2023 | $35.06 | $35.51 | $32.25 | $34.29 | -4.59% | 7,190,537 |
| Mar 6, 2023 | $41.61 | $41.63 | $35.68 | $35.94 | -13.23% | 3,673,984 |
| Feb 27, 2023 | $40.81 | $41.63 | $39.34 | $41.42 | +2.68% | 2,937,766 |
| Feb 21, 2023 | $41.88 | $42.25 | $39.96 | $40.34 | -5.53% | 2,709,003 |
| Feb 13, 2023 | $43.62 | $44.74 | $42.50 | $42.70 | -2.09% | 3,591,803 |
| Feb 6, 2023 | $44.51 | $44.96 | $43.21 | $43.61 | -2.46% | 2,630,470 |
| Jan 30, 2023 | $41.10 | $45.51 | $40.50 | $44.71 | +7.48% | 6,508,261 |
| Jan 23, 2023 | $42.20 | $42.50 | $39.98 | $41.60 | -1.19% | 4,070,534 |
| Jan 17, 2023 | $42.87 | $43.01 | $40.37 | $42.10 | -2.05% | 3,763,454 |
| Jan 9, 2023 | $38.79 | $43.00 | $38.79 | $42.98 | +11.35% | 7,912,620 |
| Jan 3, 2023 | $35.99 | $38.65 | $35.36 | $38.60 | +8.92% | 6,842,007 |
| Dec 27, 2022 | $35.00 | $35.50 | $34.56 | $35.44 | +1.29% | 4,011,117 |
| Dec 19, 2022 | $34.13 | $35.10 | $32.85 | $34.99 | +3.25% | 6,114,784 |
| Dec 12, 2022 | $34.75 | $37.20 | $33.53 | $33.89 | -2.31% | 7,474,559 |
| Dec 5, 2022 | $38.61 | $38.75 | $33.03 | $34.69 | -11.19% | 9,892,382 |
| Nov 28, 2022 | $38.59 | $40.26 | $37.98 | $39.06 | +0.51% | 6,905,427 |
| Nov 21, 2022 | $39.05 | $39.52 | $36.47 | $38.86 | -1.37% | 2,533,315 |
| Nov 14, 2022 | $39.00 | $40.65 | $38.17 | $39.40 | +0.10% | 4,559,584 |
| Nov 7, 2022 | $37.70 | $40.22 | $36.02 | $39.36 | +4.32% | 6,940,084 |
| Oct 31, 2022 | $40.38 | $40.91 | $35.03 | $37.73 | -6.26% | 4,771,139 |
| Oct 24, 2022 | $36.44 | $40.50 | $35.26 | $40.25 | +10.18% | 3,977,696 |
| Oct 17, 2022 | $33.81 | $36.92 | $33.68 | $36.53 | +9.34% | 4,329,319 |
| Oct 10, 2022 | $32.02 | $35.10 | $30.48 | $33.41 | +4.50% | 5,754,745 |
| Oct 3, 2022 | $31.43 | $33.26 | $30.40 | $31.97 | +3.03% | 4,275,277 |
| Sep 26, 2022 | $32.66 | $33.09 | $30.36 | $31.03 | -3.75% | 4,532,057 |
| Sep 19, 2022 | $36.73 | $38.02 | $31.76 | $32.24 | -13.91% | 4,883,708 |
| Sep 12, 2022 | $38.71 | $39.85 | $35.25 | $37.45 | -3.63% | 7,331,309 |
| Sep 6, 2022 | $42.45 | $44.27 | $36.77 | $38.86 | -7.54% | 12,420,424 |
| Aug 29, 2022 | $41.64 | $42.50 | $40.30 | $42.03 | -0.54% | 3,623,624 |
| Aug 22, 2022 | $41.55 | $44.15 | $40.61 | $42.26 | -0.09% | 2,818,813 |
| Aug 15, 2022 | $42.47 | $43.82 | $41.50 | $42.30 | -1.95% | 2,960,294 |
| Aug 8, 2022 | $39.09 | $43.40 | $39.09 | $43.14 | +10.45% | 4,591,479 |
| Aug 1, 2022 | $36.93 | $40.25 | $36.55 | $39.06 | +4.55% | 3,543,275 |
| Jul 25, 2022 | $34.58 | $37.59 | $33.45 | $37.36 | +8.45% | 4,535,020 |
| Jul 18, 2022 | $32.50 | $35.74 | $32.50 | $34.45 | +7.86% | 4,166,715 |
| Jul 11, 2022 | $31.51 | $33.20 | $29.60 | $31.94 | -0.68% | 8,206,687 |
| Jul 5, 2022 | $32.72 | $34.55 | $32.11 | $32.16 | -4.60% | 3,356,841 |
| Jun 27, 2022 | $35.28 | $36.21 | $32.26 | $33.71 | -5.65% | 4,925,589 |
| Jun 21, 2022 | $34.49 | $36.02 | $32.01 | $35.73 | +4.69% | 4,774,197 |
| Jun 13, 2022 | $36.14 | $36.99 | $32.56 | $34.13 | -9.30% | 4,616,975 |
| Jun 6, 2022 | $36.00 | $41.84 | $34.79 | $37.63 | +5.73% | 9,220,589 |
| May 31, 2022 | $38.01 | $38.74 | $35.53 | $35.59 | -7.41% | 6,217,079 |
| May 23, 2022 | $35.28 | $39.37 | $30.23 | $38.44 | +10.27% | 7,065,144 |
| May 16, 2022 | $38.71 | $39.64 | $33.20 | $34.86 | -10.68% | 5,408,947 |
| May 9, 2022 | $43.63 | $44.11 | $37.18 | $39.03 | -12.96% | 6,883,462 |
| May 2, 2022 | $45.75 | $48.19 | $42.84 | $44.84 | -1.45% | 5,811,816 |
| Apr 25, 2022 | $46.16 | $49.04 | $45.35 | $45.50 | -3.38% | 6,345,242 |
| Apr 18, 2022 | $46.21 | $50.17 | $45.98 | $47.09 | +2.41% | 4,679,481 |
| Apr 11, 2022 | $40.91 | $46.77 | $40.56 | $45.98 | +13.70% | 4,394,207 |
| Apr 4, 2022 | $48.11 | $48.21 | $39.95 | $40.44 | -16.22% | 7,679,338 |
| Mar 28, 2022 | $44.25 | $52.54 | $42.69 | $48.27 | +11.38% | 14,587,147 |
| Mar 21, 2022 | $43.27 | $45.08 | $41.27 | $43.34 | +1.17% | 5,190,884 |
| Mar 14, 2022 | $39.62 | $44.00 | $38.35 | $42.84 | +8.90% | 3,902,363 |
| Mar 7, 2022 | $40.80 | $40.99 | $33.63 | $39.34 | -3.88% | 5,841,268 |
| Feb 28, 2022 | $42.75 | $47.19 | $40.16 | $40.93 | -5.17% | 7,748,951 |
| Feb 22, 2022 | $41.51 | $43.25 | $38.80 | $43.16 | +1.72% | 2,729,569 |
| Feb 14, 2022 | $39.40 | $44.50 | $39.40 | $42.43 | +6.55% | 5,198,349 |
| Feb 7, 2022 | $36.78 | $42.84 | $36.50 | $39.82 | +9.04% | 7,246,922 |
| Jan 31, 2022 | $34.97 | $37.47 | $34.52 | $36.52 | +3.43% | 4,510,732 |
| Jan 24, 2022 | $32.87 | $36.73 | $32.57 | $35.31 | +3.94% | 5,579,009 |
| Jan 18, 2022 | $37.43 | $37.76 | $33.71 | $33.97 | -10.75% | 5,212,926 |
| Jan 10, 2022 | $38.06 | $39.89 | $36.15 | $38.06 | -0.96% | 5,758,400 |
| Jan 3, 2022 | $39.00 | $40.69 | $37.88 | $38.43 | +0.08% | 5,335,330 |
| Dec 27, 2021 | $39.25 | $40.05 | $38.08 | $38.40 | -2.71% | 3,430,722 |
| Dec 20, 2021 | $32.45 | $39.62 | $31.59 | $39.47 | +16.91% | 5,969,444 |
| Dec 13, 2021 | $33.84 | $38.15 | $31.64 | $33.76 | -1.77% | 12,028,833 |
| Dec 6, 2021 | $30.25 | $36.45 | $29.94 | $34.37 | +13.96% | 10,658,128 |
| Nov 29, 2021 | $34.90 | $34.96 | $29.83 | $30.16 | -11.58% | 9,928,730 |
| Nov 22, 2021 | $36.21 | $37.30 | $32.42 | $34.11 | -6.34% | 3,958,894 |
| Nov 15, 2021 | $38.60 | $39.47 | $36.33 | $36.42 | -4.21% | 4,020,053 |
| Nov 8, 2021 | $40.26 | $40.65 | $37.69 | $38.02 | -5.89% | 3,827,268 |
| Nov 1, 2021 | $37.57 | $40.87 | $36.59 | $40.40 | +8.81% | 6,010,944 |
| Oct 25, 2021 | $38.29 | $39.60 | $36.52 | $37.13 | -2.98% | 4,653,524 |
| Oct 18, 2021 | $36.86 | $38.30 | $35.05 | $38.27 | +3.35% | 5,565,480 |
| Oct 11, 2021 | $37.69 | $39.58 | $36.96 | $37.03 | -2.91% | 4,789,016 |
| Oct 4, 2021 | $41.45 | $41.84 | $38.02 | $38.14 | -8.34% | 4,932,976 |
| Sep 27, 2021 | $41.81 | $42.98 | $38.07 | $41.61 | +0.07% | 5,352,296 |
| Sep 20, 2021 | $35.44 | $42.27 | $34.84 | $41.58 | +14.17% | 7,379,802 |
| Sep 13, 2021 | $36.29 | $37.21 | $33.65 | $36.42 | +1.59% | 10,559,089 |
| Sep 7, 2021 | $36.13 | $41.09 | $33.80 | $35.85 | -1.57% | 13,184,000 |
| Aug 30, 2021 | $37.16 | $37.86 | $35.99 | $36.42 | -4.86% | 4,923,711 |
| Aug 23, 2021 | $32.19 | $38.90 | $32.19 | $38.28 | +19.77% | 7,758,698 |
| Aug 16, 2021 | $34.97 | $35.69 | $30.92 | $31.96 | -10.40% | 4,205,684 |
| Aug 9, 2021 | $34.37 | $37.37 | $32.85 | $35.67 | +2.62% | 4,508,661 |
| Aug 2, 2021 | $33.99 | $34.92 | $31.45 | $34.76 | +4.45% | 4,256,699 |
| Jul 26, 2021 | $34.92 | $37.48 | $33.15 | $33.28 | -1.77% | 4,572,153 |
| Jul 19, 2021 | $33.70 | $36.48 | $32.25 | $33.88 | -4.00% | 5,742,223 |
| Jul 12, 2021 | $38.17 | $39.53 | $34.94 | $35.29 | -8.36% | 4,256,590 |
| Jul 6, 2021 | $39.90 | $39.90 | $35.27 | $38.51 | -3.56% | 5,518,262 |
| Jun 28, 2021 | $40.92 | $41.46 | $39.02 | $39.93 | -1.87% | 5,314,409 |
| Jun 21, 2021 | $39.77 | $42.47 | $39.39 | $40.69 | +2.57% | 5,797,567 |
| Jun 14, 2021 | $43.01 | $43.75 | $39.06 | $39.67 | -7.46% | 6,995,969 |
| Jun 7, 2021 | $41.61 | $47.95 | $41.42 | $42.87 | +3.75% | 14,453,904 |
| Jun 1, 2021 | $42.59 | $44.13 | $39.94 | $41.32 | -2.27% | 5,228,356 |
| May 24, 2021 | $41.31 | $42.85 | $40.26 | $42.28 | +2.72% | 8,093,339 |
| May 17, 2021 | $43.70 | $44.64 | $40.03 | $41.16 | -6.48% | 5,645,866 |
| May 10, 2021 | $44.63 | $45.05 | $39.64 | $44.01 | -1.87% | 5,826,108 |
| May 3, 2021 | $46.03 | $46.53 | $43.00 | $44.85 | -1.77% | 4,762,751 |
| Apr 26, 2021 | $47.03 | $49.44 | $45.31 | $45.66 | -2.33% | 5,817,889 |
| Apr 19, 2021 | $43.47 | $47.21 | $41.02 | $46.75 | +6.78% | 6,668,728 |
| Apr 12, 2021 | $43.88 | $45.55 | $42.03 | $43.78 | -0.66% | 4,854,483 |
| Apr 5, 2021 | $46.00 | $46.30 | $43.22 | $44.07 | -2.74% | 7,322,970 |
| Mar 29, 2021 | $49.16 | $49.47 | $44.04 | $45.31 | -7.72% | 8,480,091 |
| Mar 22, 2021 | $47.11 | $51.73 | $41.35 | $49.10 | +6.14% | 9,414,692 |
| Mar 15, 2021 | $47.20 | $48.28 | $44.07 | $46.26 | -0.56% | 5,123,503 |
| Mar 8, 2021 | $42.48 | $47.43 | $42.38 | $46.52 | +9.77% | 7,574,192 |
| Mar 1, 2021 | $41.79 | $43.00 | $37.79 | $42.38 | +4.36% | 7,802,363 |
| Feb 22, 2021 | $38.48 | $42.08 | $37.82 | $40.61 | +4.42% | 8,219,716 |
| Feb 16, 2021 | $37.97 | $39.65 | $36.00 | $38.89 | +2.45% | 4,423,489 |
| Feb 8, 2021 | $36.95 | $40.04 | $36.60 | $37.96 | +3.18% | 5,609,277 |
| Feb 1, 2021 | $34.51 | $38.12 | $32.87 | $36.79 | +8.14% | 7,275,412 |
| Jan 25, 2021 | $34.36 | $37.49 | $33.01 | $34.02 | +0.06% | 15,954,473 |
| Jan 19, 2021 | $34.08 | $35.99 | $32.70 | $34.00 | +1.01% | 6,654,062 |
| Jan 11, 2021 | $30.34 | $34.70 | $30.30 | $33.66 | +7.10% | 8,876,064 |
| Jan 4, 2021 | $30.14 | $32.38 | $26.80 | $31.43 | +4.70% | 13,738,158 |
| Dec 28, 2020 | $30.12 | $30.66 | $27.55 | $30.02 | +1.49% | 8,156,468 |
| Dec 21, 2020 | $26.50 | $29.89 | $26.17 | $29.58 | +6.48% | 6,571,256 |
| Dec 14, 2020 | $25.63 | $28.67 | $23.96 | $27.78 | +11.03% | 16,529,152 |
| Dec 7, 2020 | $26.50 | $26.51 | $24.34 | $25.02 | -6.19% | 16,191,235 |
| Nov 30, 2020 | $26.63 | $27.38 | $24.05 | $26.67 | -0.07% | 10,039,605 |
| Nov 23, 2020 | $24.25 | $27.18 | $23.48 | $26.69 | +12.24% | 7,649,308 |
| Nov 16, 2020 | $23.62 | $26.12 | $22.14 | $23.78 | +8.83% | 15,094,124 |
| Nov 9, 2020 | $23.27 | $27.63 | $20.24 | $21.85 | +18.11% | 24,651,162 |
| Nov 2, 2020 | $17.38 | $19.32 | $16.33 | $18.50 | +7.81% | 11,106,741 |
| Oct 26, 2020 | $19.65 | $20.04 | $16.61 | $17.16 | -16.09% | 12,749,575 |
| Oct 19, 2020 | $16.64 | $21.38 | $16.60 | $20.45 | +26.47% | 24,409,965 |
| Oct 12, 2020 | $16.07 | $16.34 | $14.60 | $16.17 | +0.43% | 16,404,935 |
| Oct 5, 2020 | $15.83 | $16.60 | $15.26 | $16.10 | +2.48% | 18,908,126 |
| Sep 28, 2020 | $16.21 | $16.63 | $14.55 | $15.71 | -1.78% | 21,082,564 |
| Sep 21, 2020 | $15.85 | $17.82 | $14.82 | $16.00 | -2.88% | 27,341,266 |
| Sep 14, 2020 | $16.42 | $19.79 | $13.01 | $16.47 | -0.36% | 86,501,166 |
| Sep 8, 2020 | $18.77 | $20.17 | $15.50 | $16.53 | -12.31% | 29,356,793 |
| Aug 31, 2020 | $17.05 | $20.12 | $16.20 | $18.85 | +7.47% | 37,491,292 |
| Aug 24, 2020 | $13.79 | $17.59 | $13.30 | $17.54 | +29.83% | 33,881,410 |
| Aug 17, 2020 | $15.16 | $15.33 | $13.40 | $13.51 | -11.29% | 16,720,664 |
| Aug 10, 2020 | $13.99 | $16.86 | $13.93 | $15.23 | +11.41% | 35,325,661 |
| Aug 3, 2020 | $12.41 | $13.97 | $11.72 | $13.67 | +10.78% | 23,638,368 |
| Jul 27, 2020 | $13.34 | $13.73 | $11.95 | $12.34 | -7.36% | 28,810,789 |
| Jul 20, 2020 | $13.23 | $13.76 | $12.30 | $13.32 | +0.38% | 24,889,250 |
| Jul 13, 2020 | $12.33 | $14.07 | $11.36 | $13.27 | +9.76% | 43,693,908 |
| Jul 6, 2020 | $13.09 | $13.18 | $11.23 | $12.09 | -5.10% | 28,937,223 |
| Jun 29, 2020 | $12.37 | $14.38 | $11.43 | $12.74 | +3.41% | 32,896,462 |
| Jun 22, 2020 | $15.67 | $16.20 | $12.01 | $12.32 | -23.05% | 56,545,130 |
| Jun 15, 2020 | $15.47 | $18.90 | $15.14 | $16.01 | -3.55% | 57,173,661 |
| Jun 8, 2020 | $20.31 | $21.33 | $14.36 | $16.60 | -12.12% | 73,695,430 |
| Jun 1, 2020 | $13.10 | $23.43 | $12.94 | $18.89 | +43.21% | 101,947,318 |
| May 26, 2020 | $13.47 | $15.30 | $12.10 | $13.19 | +9.60% | 33,176,310 |
| May 18, 2020 | $10.57 | $12.19 | $10.20 | $12.04 | +23.44% | 27,954,823 |
| May 11, 2020 | $11.31 | $11.36 | $8.43 | $9.75 | -15.22% | 23,735,246 |
| May 4, 2020 | $11.00 | $11.82 | $10.65 | $11.50 | -13.73% | 33,056,926 |
| Apr 27, 2020 | $12.37 | $16.66 | $12.01 | $13.33 | +11.08% | 26,019,679 |
| Apr 20, 2020 | $11.41 | $12.28 | $11.04 | $12.00 | +0.88% | 15,695,909 |
| Apr 13, 2020 | $14.61 | $14.73 | $10.92 | $11.90 | -18.97% | 39,334,036 |
| Apr 6, 2020 | $11.25 | $15.80 | $10.41 | $14.68 | +43.92% | 25,841,285 |
| Mar 30, 2020 | $14.05 | $14.58 | $9.50 | $10.20 | -31.08% | 25,075,107 |
| Mar 23, 2020 | $8.21 | $18.75 | $7.00 | $14.80 | +90.72% | 42,091,829 |
| Mar 16, 2020 | $10.21 | $10.70 | $4.61 | $7.76 | -41.52% | 32,677,622 |
| Mar 9, 2020 | $26.77 | $27.08 | $10.93 | $13.27 | -54.76% | 10,996,810 |
| Mar 2, 2020 | $33.21 | $34.16 | $28.05 | $29.33 | -11.15% | 8,840,492 |
| Feb 24, 2020 | $45.23 | $45.80 | $31.43 | $33.01 | -29.16% | 5,568,998 |
| Feb 18, 2020 | $47.05 | $47.47 | $45.83 | $46.60 | -0.96% | 1,274,273 |
| Feb 10, 2020 | $45.71 | $47.13 | $45.37 | $47.05 | +2.51% | 1,496,442 |
| Feb 3, 2020 | $44.08 | $46.38 | $43.75 | $45.90 | +3.94% | 1,529,241 |
| Jan 27, 2020 | $45.31 | $47.17 | $43.83 | $44.16 | -4.54% | 1,916,763 |
| Jan 21, 2020 | $47.36 | $47.36 | $45.13 | $46.26 | -2.34% | 3,100,066 |
| Jan 13, 2020 | $41.07 | $48.80 | $40.19 | $47.37 | +15.48% | 8,018,489 |
| Jan 6, 2020 | $40.09 | $41.50 | $39.62 | $41.02 | +1.33% | 2,518,495 |
| Dec 30, 2019 | $40.69 | $41.04 | $39.75 | $40.48 | -0.42% | 2,037,732 |
| Dec 23, 2019 | $39.18 | $41.68 | $39.18 | $40.65 | +4.47% | 2,247,344 |
| Dec 16, 2019 | $39.35 | $39.74 | $38.03 | $38.91 | -1.27% | 6,655,508 |
| Dec 9, 2019 | $40.31 | $41.64 | $37.20 | $39.41 | -2.12% | 8,471,929 |
| Dec 2, 2019 | $40.14 | $40.69 | $39.01 | $40.27 | +0.21% | 3,028,276 |
| Nov 25, 2019 | $40.04 | $40.55 | $38.35 | $40.18 | +0.90% | 1,609,423 |
| Nov 18, 2019 | $39.14 | $40.10 | $38.24 | $39.82 | +1.85% | 2,202,748 |
| Nov 11, 2019 | $41.22 | $41.30 | $38.25 | $39.10 | -5.80% | 2,781,628 |
| Nov 4, 2019 | $40.75 | $42.07 | $40.36 | $41.50 | +2.47% | 1,942,824 |
| Oct 28, 2019 | $42.76 | $43.59 | $39.54 | $40.50 | -5.09% | 2,296,986 |
| Oct 21, 2019 | $40.54 | $43.49 | $40.38 | $42.67 | +5.83% | 3,042,742 |
| Oct 14, 2019 | $39.10 | $40.61 | $37.81 | $40.32 | +2.44% | 3,035,082 |
| Oct 7, 2019 | $40.58 | $42.09 | $38.96 | $39.36 | -3.27% | 3,305,285 |
| Sep 30, 2019 | $38.91 | $40.75 | $37.63 | $40.69 | +5.09% | 3,237,857 |
| Sep 23, 2019 | $41.35 | $41.71 | $38.00 | $38.72 | -7.17% | 5,808,504 |
| Sep 16, 2019 | $41.37 | $41.94 | $40.09 | $41.71 | +0.87% | 4,144,139 |
| Sep 9, 2019 | $41.95 | $44.23 | $37.26 | $41.35 | -1.19% | 16,458,413 |
| Sep 3, 2019 | $42.56 | $42.86 | $40.98 | $41.85 | -2.79% | 3,978,551 |
| Aug 26, 2019 | $40.58 | $43.14 | $39.98 | $43.05 | +6.51% | 3,318,687 |
| Aug 19, 2019 | $40.04 | $41.40 | $39.90 | $40.42 | +2.69% | 3,204,152 |
| Aug 12, 2019 | $39.04 | $39.54 | $37.21 | $39.36 | +0.28% | 5,354,153 |
| Aug 5, 2019 | $39.60 | $39.89 | $37.50 | $39.25 | -2.19% | 3,935,198 |
| Jul 29, 2019 | $39.90 | $41.14 | $39.27 | $40.13 | +0.60% | 3,893,531 |
| Jul 22, 2019 | $41.01 | $41.25 | $39.33 | $39.89 | -2.90% | 4,769,497 |
| Jul 15, 2019 | $41.14 | $41.94 | $40.12 | $41.08 | 0.00% | 4,563,342 |
| Jul 8, 2019 | $40.32 | $41.40 | $38.78 | $41.08 | +1.23% | 5,888,623 |
| Jul 1, 2019 | $41.00 | $41.16 | $38.77 | $40.58 | +0.27% | 4,991,392 |
| Jun 24, 2019 | $40.10 | $40.98 | $38.85 | $40.47 | +0.70% | 6,295,384 |
| Jun 17, 2019 | $39.40 | $41.09 | $38.77 | $40.19 | +1.54% | 9,569,067 |
| Jun 10, 2019 | $50.60 | $52.11 | $39.31 | $39.58 | -19.59% | 29,826,707 |
| Jun 3, 2019 | $49.90 | $52.17 | $48.88 | $49.22 | -1.05% | 3,850,470 |
| May 28, 2019 | $53.84 | $54.16 | $49.52 | $49.74 | -7.51% | 2,839,998 |
| May 20, 2019 | $53.51 | $55.96 | $53.01 | $53.78 | -0.09% | 3,302,192 |
| May 13, 2019 | $58.10 | $58.56 | $52.91 | $53.83 | -8.90% | 3,727,040 |
| May 6, 2019 | $58.07 | $59.60 | $56.02 | $59.09 | +0.29% | 3,871,869 |
| Apr 29, 2019 | $58.04 | $59.32 | $56.41 | $58.92 | +1.59% | 4,264,121 |
| Apr 22, 2019 | $51.51 | $58.90 | $51.26 | $58.00 | +12.62% | 5,534,261 |
| Apr 15, 2019 | $50.94 | $51.65 | $48.18 | $51.50 | +1.48% | 4,006,793 |
| Apr 8, 2019 | $54.51 | $54.86 | $50.54 | $50.75 | -7.15% | 4,723,605 |
| Apr 1, 2019 | $50.61 | $55.70 | $48.96 | $54.66 | +9.60% | 13,267,638 |
| Mar 25, 2019 | $47.63 | $50.57 | $46.48 | $49.87 | +4.13% | 2,939,096 |
| Mar 18, 2019 | $48.15 | $48.44 | $45.77 | $47.89 | -0.23% | 3,112,544 |
| Mar 11, 2019 | $45.89 | $48.78 | $45.89 | $48.00 | +5.06% | 4,368,239 |
| Mar 4, 2019 | $51.79 | $51.91 | $45.64 | $45.69 | -11.78% | 3,058,397 |
| Feb 25, 2019 | $51.10 | $52.00 | $50.06 | $51.79 | +2.09% | 2,312,617 |
| Feb 19, 2019 | $49.04 | $51.12 | $48.23 | $50.73 | +3.47% | 2,699,327 |
| Feb 11, 2019 | $47.38 | $50.25 | $47.37 | $49.03 | +3.66% | 2,894,088 |
| Feb 4, 2019 | $51.46 | $51.54 | $47.26 | $47.30 | -7.87% | 2,528,215 |
| Jan 28, 2019 | $47.95 | $52.83 | $47.95 | $51.34 | +6.34% | 3,427,631 |
| Jan 22, 2019 | $50.71 | $50.73 | $47.74 | $48.28 | -4.79% | 3,142,541 |
| Jan 14, 2019 | $51.16 | $54.08 | $50.62 | $50.71 | -1.53% | 5,019,537 |
| Jan 7, 2019 | $45.27 | $51.70 | $44.70 | $51.50 | +13.74% | 5,152,101 |
| Dec 31, 2018 | $44.72 | $45.91 | $42.91 | $45.28 | +1.48% | 3,857,283 |
| Dec 24, 2018 | $43.26 | $45.55 | $42.78 | $44.62 | +2.15% | 2,381,872 |
| Dec 17, 2018 | $45.38 | $47.29 | $43.29 | $43.68 | -4.32% | 5,669,394 |
| Dec 10, 2018 | $53.00 | $53.44 | $44.55 | $45.65 | -13.85% | 12,309,947 |
| Dec 3, 2018 | $57.96 | $58.16 | $52.46 | $52.99 | -6.81% | 3,455,446 |
| Nov 26, 2018 | $60.06 | $60.25 | $55.50 | $56.86 | -4.61% | 3,604,709 |
| Nov 19, 2018 | $59.12 | $60.56 | $57.10 | $59.61 | +0.81% | 1,903,613 |
| Nov 12, 2018 | $58.63 | $59.98 | $56.84 | $59.13 | +0.82% | 3,069,711 |
| Nov 5, 2018 | $60.75 | $61.75 | $57.80 | $58.65 | -3.46% | 3,216,749 |
| Oct 29, 2018 | $56.51 | $61.33 | $55.13 | $60.75 | +9.11% | 3,875,806 |
| Oct 22, 2018 | $57.75 | $58.86 | $55.36 | $55.68 | -3.00% | 5,011,440 |
| Oct 15, 2018 | $61.47 | $63.18 | $57.34 | $57.40 | -6.48% | 3,630,130 |
| Oct 8, 2018 | $63.89 | $64.45 | $59.98 | $61.38 | -3.78% | 4,099,043 |
| Oct 1, 2018 | $66.74 | $67.05 | $62.80 | $63.79 | -3.67% | 3,920,256 |
| Sep 24, 2018 | $62.72 | $66.68 | $61.85 | $66.22 | +4.76% | 3,032,089 |
| Sep 17, 2018 | $62.69 | $64.74 | $61.05 | $63.21 | +1.87% | 6,845,725 |
| Sep 10, 2018 | $58.15 | $62.86 | $56.10 | $62.05 | +7.63% | 9,604,856 |
| Sep 4, 2018 | $58.12 | $58.56 | $56.80 | $57.65 | -0.89% | 2,274,272 |
| Aug 27, 2018 | $58.06 | $58.86 | $56.01 | $58.17 | +1.25% | 4,116,980 |
| Aug 20, 2018 | $54.86 | $58.05 | $53.89 | $57.45 | +4.74% | 3,795,926 |
| Aug 13, 2018 | $51.00 | $55.25 | $50.28 | $54.85 | +7.76% | 3,702,729 |
| Aug 6, 2018 | $49.55 | $51.33 | $49.12 | $50.90 | +2.89% | 2,435,375 |
| Jul 30, 2018 | $46.32 | $50.07 | $46.32 | $49.47 | +6.80% | 3,926,707 |
| Jul 23, 2018 | $48.75 | $50.05 | $46.04 | $46.32 | -5.37% | 3,785,988 |
| Jul 16, 2018 | $49.39 | $49.83 | $47.71 | $48.95 | -0.51% | 3,627,193 |
| Jul 9, 2018 | $49.41 | $52.90 | $48.01 | $49.20 | +0.61% | 5,236,988 |
| Jul 2, 2018 | $47.16 | $49.33 | $46.04 | $48.90 | +2.73% | 3,050,999 |
| Jun 25, 2018 | $51.42 | $52.03 | $47.03 | $47.60 | -7.75% | 5,924,756 |
| Jun 18, 2018 | $55.19 | $55.50 | $51.02 | $51.60 | -6.86% | 5,421,627 |
| Jun 11, 2018 | $47.76 | $56.40 | $47.20 | $55.40 | +16.34% | 17,833,070 |
| Jun 4, 2018 | $41.81 | $47.77 | $41.81 | $47.62 | +14.22% | 6,031,588 |
| May 29, 2018 | $40.30 | $42.43 | $40.03 | $41.69 | +2.51% | 3,721,503 |
| May 21, 2018 | $39.48 | $41.86 | $38.98 | $40.67 | +6.89% | 4,559,963 |
| May 14, 2018 | $41.12 | $41.58 | $37.98 | $38.05 | -7.62% | 4,749,078 |
| May 7, 2018 | $41.54 | $42.35 | $40.95 | $41.19 | -0.27% | 3,234,877 |
| Apr 30, 2018 | $43.53 | $43.89 | $40.56 | $41.30 | -4.64% | 3,811,171 |
| Apr 23, 2018 | $42.20 | $43.42 | $41.55 | $43.31 | +2.80% | 3,803,756 |
| Apr 16, 2018 | $42.67 | $43.40 | $41.99 | $42.13 | -0.89% | 4,424,562 |
| Apr 9, 2018 | $41.82 | $42.78 | $41.43 | $42.51 | +2.24% | 5,437,944 |
| Apr 2, 2018 | $41.56 | $42.48 | $37.85 | $41.58 | -0.38% | 13,341,390 |
| Mar 26, 2018 | $42.00 | $42.78 | $41.04 | $41.74 | +0.19% | 5,142,938 |
| Mar 19, 2018 | $43.75 | $43.90 | $41.49 | $41.66 | -5.34% | 4,859,529 |
| Mar 12, 2018 | $44.52 | $45.56 | $43.54 | $44.01 | -0.68% | 6,037,636 |
| Mar 5, 2018 | $45.47 | $46.50 | $43.80 | $44.31 | -3.04% | 5,225,072 |
| Feb 26, 2018 | $45.31 | $47.25 | $44.22 | $45.70 | +0.97% | 4,224,453 |
| Feb 20, 2018 | $45.62 | $45.81 | $44.26 | $45.26 | -1.16% | 3,742,672 |
| Feb 12, 2018 | $44.91 | $47.38 | $44.00 | $45.79 | +2.58% | 5,450,043 |
| Feb 5, 2018 | $47.45 | $48.15 | $43.62 | $44.64 | -6.42% | 7,354,983 |
| Jan 29, 2018 | $48.50 | $49.01 | $46.18 | $47.70 | -2.11% | 5,834,694 |
| Jan 22, 2018 | $47.87 | $50.80 | $46.96 | $48.73 | +1.16% | 9,095,726 |
| Jan 16, 2018 | $47.95 | $48.27 | $45.50 | $48.17 | +0.52% | 6,688,344 |
| Jan 8, 2018 | $48.93 | $49.50 | $43.77 | $47.92 | -14.99% | 21,236,447 |
| Jan 2, 2018 | $55.00 | $58.16 | $54.33 | $56.37 | +2.18% | 4,686,290 |
| Dec 26, 2017 | $55.59 | $57.31 | $55.14 | $55.17 | -0.74% | 2,124,325 |
| Dec 18, 2017 | $54.85 | $56.41 | $54.09 | $55.58 | +0.23% | 5,625,678 |
| Dec 11, 2017 | $55.38 | $55.71 | $53.53 | $55.45 | +0.49% | 6,076,233 |
| Dec 4, 2017 | $53.62 | $57.15 | $52.54 | $55.18 | +4.25% | 16,883,191 |
| Nov 27, 2017 | $50.85 | $53.95 | $48.32 | $52.93 | +3.14% | 7,184,100 |
| Nov 20, 2017 | $50.91 | $52.26 | $50.12 | $51.32 | +0.83% | 1,810,250 |
| Nov 13, 2017 | $48.58 | $51.24 | $48.51 | $50.90 | +4.22% | 3,333,872 |
| Nov 6, 2017 | $46.41 | $50.93 | $46.22 | $48.84 | +4.96% | 5,070,135 |
| Oct 30, 2017 | $48.51 | $48.82 | $46.07 | $46.53 | -4.26% | 5,987,473 |
| Oct 23, 2017 | $49.00 | $49.95 | $47.49 | $48.60 | -0.49% | 4,071,450 |
| Oct 16, 2017 | $47.57 | $49.61 | $46.49 | $48.84 | +2.41% | 5,982,080 |
| Oct 9, 2017 | $49.67 | $49.98 | $45.71 | $47.69 | -4.04% | 6,307,803 |
| Oct 2, 2017 | $52.49 | $53.27 | $48.25 | $49.70 | -5.30% | 7,450,245 |
| Sep 25, 2017 | $53.20 | $53.83 | $52.22 | $52.48 | -1.46% | 3,257,158 |
| Sep 18, 2017 | $52.92 | $53.65 | $51.21 | $53.26 | +0.64% | 3,276,293 |
| Sep 11, 2017 | $51.26 | $53.06 | $50.57 | $52.92 | +3.87% | 5,355,650 |
| Sep 5, 2017 | $57.72 | $59.17 | $49.14 | $50.95 | -11.91% | 14,417,700 |
| Aug 28, 2017 | $59.38 | $59.99 | $56.45 | $57.84 | -3.08% | 5,366,822 |
| Aug 21, 2017 | $60.21 | $61.30 | $59.53 | $59.68 | -0.45% | 2,567,860 |
| Aug 14, 2017 | $60.52 | $62.27 | $59.61 | $59.95 | -0.10% | 2,426,357 |
| Aug 7, 2017 | $59.84 | $61.97 | $59.72 | $60.01 | +0.28% | 2,219,357 |
| Jul 31, 2017 | $61.31 | $63.83 | $59.38 | $59.84 | -2.24% | 2,831,228 |
| Jul 24, 2017 | $66.75 | $66.90 | $60.68 | $61.21 | -8.44% | 4,376,408 |
| Jul 17, 2017 | $66.44 | $67.94 | $65.25 | $66.85 | +0.91% | 1,826,932 |
| Jul 10, 2017 | $64.75 | $66.98 | $64.33 | $66.25 | +2.08% | 2,074,133 |
| Jul 3, 2017 | $66.51 | $66.65 | $64.26 | $64.90 | -2.42% | 1,924,903 |
| Jun 26, 2017 | $67.67 | $68.34 | $66.01 | $66.51 | -1.48% | 2,392,305 |
| Jun 19, 2017 | $68.91 | $69.99 | $65.62 | $67.51 | -1.23% | 4,000,293 |
| Jun 12, 2017 | $68.73 | $70.15 | $66.01 | $68.35 | -0.80% | 4,131,405 |
| Jun 5, 2017 | $68.65 | $73.48 | $67.38 | $68.90 | +0.38% | 9,061,284 |
| May 30, 2017 | $66.17 | $69.42 | $64.97 | $68.64 | +3.92% | 1,989,895 |
| May 22, 2017 | $66.70 | $68.25 | $64.50 | $66.05 | -0.97% | 2,703,004 |
| May 15, 2017 | $66.11 | $67.83 | $65.63 | $66.70 | +1.01% | 2,788,395 |
| May 8, 2017 | $66.39 | $67.15 | $65.26 | $66.03 | -0.38% | 2,293,477 |
| May 1, 2017 | $64.04 | $66.36 | $63.64 | $66.28 | +3.55% | 2,550,287 |
| Apr 24, 2017 | $63.39 | $64.50 | $62.94 | $64.01 | +2.06% | 2,184,718 |
| Apr 17, 2017 | $60.01 | $63.13 | $60.00 | $62.72 | +4.71% | 2,946,588 |
| Apr 10, 2017 | $59.81 | $60.49 | $59.13 | $59.90 | +0.39% | 1,890,969 |
| Apr 3, 2017 | $60.84 | $61.20 | $59.11 | $59.67 | -2.32% | 3,194,208 |
| Mar 27, 2017 | $60.56 | $63.12 | $58.96 | $61.09 | +0.25% | 12,113,903 |
| Mar 20, 2017 | $60.11 | $61.58 | $58.37 | $60.94 | +1.69% | 3,079,569 |
| Mar 13, 2017 | $60.08 | $61.20 | $57.82 | $59.93 | +0.52% | 3,638,771 |
| Mar 6, 2017 | $56.85 | $60.50 | $56.26 | $59.62 | +4.40% | 4,254,872 |
| Feb 27, 2017 | $56.33 | $58.25 | $56.28 | $57.11 | +1.15% | 3,105,303 |
| Feb 21, 2017 | $58.56 | $59.25 | $55.25 | $56.46 | -2.97% | 2,332,504 |
| Feb 13, 2017 | $57.63 | $59.63 | $56.60 | $58.19 | +1.66% | 2,461,870 |
| Feb 6, 2017 | $53.29 | $58.24 | $53.10 | $57.24 | +6.67% | 3,101,360 |
| Jan 30, 2017 | $54.36 | $55.20 | $52.31 | $53.66 | -2.08% | 3,249,388 |
| Jan 23, 2017 | $54.70 | $55.87 | $53.57 | $54.80 | +0.18% | 2,366,021 |
| Jan 17, 2017 | $54.58 | $55.34 | $54.13 | $54.70 | -0.58% | 1,683,491 |
| Jan 9, 2017 | $56.45 | $56.45 | $54.85 | $55.02 | -2.12% | 3,261,811 |
| Jan 3, 2017 | $57.23 | $58.25 | $55.22 | $56.21 | -0.16% | 2,785,809 |
| Dec 27, 2016 | $56.31 | $57.25 | $55.94 | $56.30 | +0.27% | 1,653,467 |
| Dec 19, 2016 | $56.03 | $57.22 | $55.21 | $56.15 | +1.48% | 2,295,757 |
| Dec 12, 2016 | $56.68 | $57.21 | $54.99 | $55.33 | -3.24% | 3,675,447 |
| Dec 5, 2016 | $48.20 | $58.00 | $47.41 | $57.18 | +20.28% | 16,111,703 |
| Nov 28, 2016 | $47.47 | $48.40 | $46.20 | $47.54 | +0.46% | 4,454,646 |
| Nov 21, 2016 | $45.40 | $47.78 | $45.00 | $47.32 | +4.02% | 2,063,672 |
| Nov 14, 2016 | $46.22 | $46.84 | $44.55 | $45.49 | – | 3,055,087 |
Seasonality
PLAY 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 | 4.3% | -2.0% | -8.1% | 1.5% | -2.5% | 1.8% | -2.5% | 1.6% | -9.2% | 2.9% | 9.3% | 0.8% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 15.8% | -21.6% | -26.4% | 4.1% | 18.6% | -14.7% | -4.9% | -17.3% | -28.9% | 22.7% | ||
| 2025 | -9.0% | -21.3% | -15.9% | 9.2% | 14.4% | 37.0% | -2.8% | -12.2% | -29.3% | -19.1% | 19.1% | -7.3% |
| 2024 | -0.6% | 15.3% | 1.4% | -14.7% | -4.3% | -22.1% | -5.5% | -16.7% | 8.6% | 8.5% | 6.5% | -25.8% |
| 2023 | 22.3% | -7.7% | -8.1% | -3.6% | -9.3% | 38.6% | 2.8% | -14.3% | -5.6% | -5.7% | 17.5% | 31.2% |
| 2022 | -6.8% | 21.1% | 13.3% | -7.3% | -16.7% | -13.5% | 14.0% | 10.7% | -24.9% | 28.4% | -0.5% | -10.6% |
| 2021 | 13.3% | 19.4% | 18.0% | -4.7% | -7.4% | -4.0% | -18.0% | 12.4% | 2.4% | -3.1% | -12.5% | 18.2% |
| 2020 | 10.4% | -25.2% | -60.4% | 11.9% | -9.9% | 1.1% | -7.4% | 34.8% | -8.8% | 13.2% | 47.6% | 18.6% |
| 2019 | 15.5% | -0.2% | -2.5% | 14.0% | -12.5% | -18.3% | 0.4% | 5.9% | -9.5% | 2.5% | 1.0% | -0.0% |
| 2018 | -14.8% | -4.7% | -6.8% | 1.8% | -2.0% | 14.3% | 3.3% | 18.4% | 14.1% | -10.1% | -4.5% | -21.4% |
| 2017 | -3.3% | 5.0% | 6.8% | 4.8% | 4.2% | -0.3% | -6.6% | -5.9% | -10.2% | -8.2% | 10.0% | 4.0% |