Planet Fitness, Inc. (PLNT) stock
PLNTNYSEServices-Membership Sports & Recreation ClubsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 9/3010% below fair value
$53.58−0.14 (-0.26%)
Close on Oct 30, 2026Market cap $4.05BP/E –Yield –
Price history
Planet Fitness share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$53.58
-0.26% on the day
52-week range
$37.03 – $114.26
-53.1% from the high
Change over 52 weeks
-40.5%
From $89.98 on Oct 30, 2025
Average volume
2.09M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $52.07 | $54.38 | $51.50 | $53.58 | +2.02% | 6,411,815 |
| Oct 19, 2026 | $51.08 | $54.44 | $50.52 | $52.52 | +3.14% | 9,909,520 |
| Oct 12, 2026 | $48.16 | $51.90 | $45.87 | $50.92 | +6.13% | 10,423,171 |
| Oct 5, 2026 | $42.10 | $48.20 | $40.94 | $47.98 | +13.13% | 11,469,265 |
| Sep 28, 2026 | $42.38 | $43.08 | $40.25 | $42.41 | -0.63% | 13,921,652 |
| Sep 21, 2026 | $49.54 | $49.54 | $39.90 | $42.68 | -13.76% | 22,637,859 |
| Sep 14, 2026 | $51.12 | $52.20 | $49.09 | $49.49 | -2.48% | 10,724,428 |
| Sep 8, 2026 | $51.12 | $51.65 | $48.55 | $50.75 | -0.24% | 7,404,027 |
| Aug 31, 2026 | $52.74 | $53.00 | $49.89 | $50.87 | -4.61% | 7,418,179 |
| Aug 24, 2026 | $54.16 | $55.37 | $51.61 | $53.33 | -1.61% | 7,648,157 |
| Aug 17, 2026 | $50.42 | $54.52 | $50.03 | $54.20 | +7.63% | 9,421,368 |
| Aug 10, 2026 | $49.60 | $51.20 | $47.58 | $50.36 | +0.70% | 12,373,954 |
| Aug 3, 2026 | $56.32 | $57.40 | $49.97 | $50.01 | -10.55% | 13,580,597 |
| Jul 27, 2026 | $54.21 | $57.02 | $53.01 | $55.91 | +4.54% | 10,743,093 |
| Jul 20, 2026 | $53.00 | $56.20 | $52.92 | $53.48 | +2.14% | 8,892,354 |
| Jul 13, 2026 | $51.05 | $53.56 | $49.94 | $52.36 | +2.01% | 8,614,623 |
| Jul 6, 2026 | $52.69 | $53.54 | $50.22 | $51.33 | -3.97% | 6,122,078 |
| Jun 29, 2026 | $53.03 | $54.47 | $51.22 | $53.45 | +1.35% | 6,834,820 |
| Jun 22, 2026 | $51.84 | $54.00 | $50.50 | $52.74 | -0.45% | 8,888,220 |
| Jun 15, 2026 | $50.97 | $53.13 | $49.33 | $52.98 | +3.86% | 9,365,048 |
| Jun 8, 2026 | $50.19 | $52.31 | $49.59 | $51.01 | +0.65% | 9,484,580 |
| Jun 1, 2026 | $52.95 | $54.20 | $50.19 | $50.68 | -5.29% | 9,862,870 |
| May 26, 2026 | $51.20 | $54.38 | $50.68 | $53.51 | +2.80% | 7,332,799 |
| May 18, 2026 | $52.27 | $55.03 | $49.16 | $52.05 | -1.12% | 14,482,951 |
| May 11, 2026 | $45.66 | $53.49 | $45.19 | $52.64 | +14.73% | 21,527,465 |
| May 4, 2026 | $64.69 | $65.23 | $37.03 | $45.88 | -29.83% | 34,387,820 |
| Apr 27, 2026 | $69.42 | $70.59 | $63.41 | $65.38 | -6.09% | 9,065,937 |
| Apr 20, 2026 | $72.55 | $75.19 | $67.82 | $69.62 | -4.33% | 6,151,384 |
| Apr 13, 2026 | $69.80 | $73.29 | $69.10 | $72.77 | +3.37% | 5,977,017 |
| Apr 6, 2026 | $73.08 | $75.98 | $70.32 | $70.40 | -3.94% | 5,117,603 |
| Mar 30, 2026 | $74.09 | $76.34 | $70.32 | $73.29 | -0.69% | 5,764,198 |
| Mar 23, 2026 | $75.87 | $76.74 | $73.25 | $73.80 | -0.73% | 6,446,618 |
| Mar 16, 2026 | $73.59 | $76.71 | $73.01 | $74.34 | +0.98% | 7,764,972 |
| Mar 9, 2026 | $77.48 | $78.60 | $73.29 | $73.62 | -6.41% | 10,108,251 |
| Mar 2, 2026 | $80.91 | $83.45 | $77.01 | $78.66 | -4.25% | 9,321,625 |
| Feb 23, 2026 | $90.40 | $91.09 | $79.18 | $82.15 | -9.38% | 17,891,645 |
| Feb 17, 2026 | $91.33 | $95.30 | $90.03 | $90.65 | -0.06% | 7,366,116 |
| Feb 9, 2026 | $91.61 | $93.66 | $87.44 | $90.70 | -0.99% | 8,059,803 |
| Feb 2, 2026 | $91.38 | $94.25 | $89.37 | $91.61 | +0.63% | 7,736,763 |
| Jan 26, 2026 | $93.95 | $95.01 | $88.83 | $91.04 | -3.63% | 8,093,746 |
| Jan 20, 2026 | $97.69 | $99.01 | $93.83 | $94.47 | -3.32% | 6,592,041 |
| Jan 12, 2026 | $105.00 | $105.94 | $95.47 | $97.71 | -8.55% | 12,846,026 |
| Jan 5, 2026 | $108.69 | $109.02 | $102.06 | $106.85 | -2.62% | 10,767,500 |
| Dec 29, 2025 | $109.07 | $110.53 | $108.04 | $109.73 | +0.61% | 4,023,238 |
| Dec 22, 2025 | $111.29 | $112.54 | $108.70 | $109.07 | -2.07% | 4,333,449 |
| Dec 15, 2025 | $108.88 | $114.26 | $107.86 | $111.38 | +2.55% | 9,000,291 |
| Dec 8, 2025 | $110.54 | $111.30 | $106.66 | $108.61 | -2.22% | 5,440,730 |
| Dec 1, 2025 | $111.06 | $112.17 | $107.73 | $111.08 | -0.79% | 5,524,019 |
| Nov 24, 2025 | $109.14 | $113.12 | $108.49 | $111.97 | +1.99% | 3,971,366 |
| Nov 17, 2025 | $105.79 | $110.48 | $101.26 | $109.79 | +3.66% | 6,990,345 |
| Nov 10, 2025 | $106.24 | $111.12 | $102.76 | $105.91 | -0.41% | 9,356,730 |
| Nov 3, 2025 | $90.00 | $106.42 | $89.33 | $106.35 | +17.27% | 12,217,301 |
| Oct 27, 2025 | $99.36 | $99.36 | $88.74 | $90.69 | -7.84% | 7,568,712 |
| Oct 20, 2025 | $94.92 | $98.84 | $94.05 | $98.40 | +4.43% | 4,710,733 |
| Oct 13, 2025 | $93.28 | $95.60 | $91.58 | $94.23 | +0.65% | 6,638,556 |
| Oct 6, 2025 | $101.15 | $101.62 | $93.06 | $93.62 | -6.97% | 6,308,431 |
| Sep 29, 2025 | $104.08 | $105.19 | $98.79 | $100.63 | -2.92% | 5,291,739 |
| Sep 22, 2025 | $101.00 | $105.50 | $98.95 | $103.66 | +2.63% | 6,273,941 |
| Sep 15, 2025 | $102.16 | $103.05 | $97.85 | $101.00 | -0.76% | 6,864,152 |
| Sep 8, 2025 | $104.68 | $105.52 | $101.12 | $101.77 | -2.62% | 4,607,483 |
| Sep 2, 2025 | $104.06 | $105.59 | $100.96 | $104.51 | -0.28% | 4,366,040 |
| Aug 25, 2025 | $107.09 | $107.60 | $104.58 | $104.80 | -2.55% | 4,697,770 |
| Aug 18, 2025 | $107.99 | $109.36 | $105.70 | $107.54 | +0.02% | 5,701,328 |
| Aug 11, 2025 | $106.93 | $107.94 | $104.42 | $107.52 | +0.83% | 5,607,149 |
| Aug 4, 2025 | $109.03 | $112.58 | $97.72 | $106.63 | -0.91% | 12,874,329 |
| Jul 28, 2025 | $112.74 | $112.91 | $106.27 | $107.61 | -4.56% | 5,982,405 |
| Jul 21, 2025 | $112.55 | $114.47 | $109.82 | $112.75 | +0.24% | 5,266,826 |
| Jul 14, 2025 | $110.10 | $113.15 | $109.13 | $112.48 | +1.86% | 6,782,697 |
| Jul 7, 2025 | $107.75 | $110.91 | $104.39 | $110.43 | +2.49% | 5,193,382 |
| Jun 30, 2025 | $108.56 | $109.29 | $103.58 | $107.75 | -0.87% | 5,055,717 |
| Jun 23, 2025 | $107.25 | $110.95 | $104.52 | $108.70 | +1.36% | 9,345,630 |
| Jun 16, 2025 | $103.13 | $108.69 | $99.07 | $107.24 | +4.50% | 7,566,235 |
| Jun 9, 2025 | $105.50 | $105.52 | $100.50 | $102.62 | -2.80% | 5,321,574 |
| Jun 2, 2025 | $102.86 | $107.17 | $101.94 | $105.58 | +2.67% | 6,265,624 |
| May 26, 2025 | $102.01 | $106.29 | $100.38 | $102.83 | -2.44% | 7,213,480 |
| May 19, 2025 | $99.00 | $106.75 | $98.58 | $105.40 | +6.62% | 7,427,039 |
| May 12, 2025 | $95.01 | $98.96 | $92.93 | $98.86 | +6.52% | 9,501,867 |
| May 5, 2025 | $98.81 | $102.92 | $92.78 | $92.81 | -6.33% | 13,210,741 |
| Apr 28, 2025 | $96.05 | $99.18 | $92.47 | $99.08 | +3.42% | 6,056,123 |
| Apr 21, 2025 | $93.79 | $99.56 | $90.67 | $95.80 | +2.12% | 5,450,294 |
| Apr 14, 2025 | $99.34 | $99.34 | $93.18 | $93.81 | -3.82% | 3,496,560 |
| Apr 7, 2025 | $89.17 | $98.25 | $87.72 | $97.54 | +5.30% | 7,804,054 |
| Mar 31, 2025 | $96.20 | $99.05 | $91.72 | $92.63 | -3.73% | 7,188,500 |
| Mar 24, 2025 | $101.33 | $103.00 | $95.82 | $96.22 | -3.80% | 4,935,912 |
| Mar 17, 2025 | $95.49 | $101.25 | $95.49 | $100.02 | +4.72% | 7,556,991 |
| Mar 10, 2025 | $95.89 | $97.16 | $91.39 | $95.51 | -1.85% | 7,884,969 |
| Mar 3, 2025 | $93.07 | $97.65 | $90.19 | $97.31 | +5.14% | 9,752,228 |
| Feb 24, 2025 | $97.20 | $99.75 | $88.76 | $92.55 | -4.48% | 15,769,283 |
| Feb 18, 2025 | $100.44 | $101.75 | $95.74 | $96.89 | -4.06% | 7,261,492 |
| Feb 10, 2025 | $108.20 | $108.80 | $100.41 | $100.99 | -6.41% | 5,687,944 |
| Feb 3, 2025 | $106.12 | $109.22 | $104.91 | $107.91 | -0.23% | 6,091,160 |
| Jan 27, 2025 | $103.88 | $110.00 | $102.70 | $108.16 | +3.12% | 7,337,144 |
| Jan 21, 2025 | $105.79 | $108.41 | $103.92 | $104.89 | +0.41% | 5,737,929 |
| Jan 13, 2025 | $98.90 | $107.68 | $97.56 | $104.46 | +2.99% | 8,467,751 |
| Jan 6, 2025 | $100.87 | $102.65 | $97.90 | $101.43 | +1.19% | 5,992,957 |
| Dec 30, 2024 | $98.76 | $100.80 | $98.00 | $100.24 | +0.48% | 3,384,851 |
| Dec 23, 2024 | $98.73 | $101.21 | $98.73 | $99.76 | +0.50% | 2,176,981 |
| Dec 16, 2024 | $99.97 | $102.90 | $96.93 | $99.26 | -1.08% | 6,419,176 |
| Dec 9, 2024 | $99.45 | $102.88 | $98.24 | $100.34 | +0.47% | 4,574,505 |
| Dec 2, 2024 | $98.87 | $101.44 | $98.09 | $99.87 | +0.32% | 3,423,868 |
| Nov 25, 2024 | $101.82 | $102.81 | $99.25 | $99.55 | -1.95% | 3,324,252 |
| Nov 18, 2024 | $95.18 | $101.76 | $94.95 | $101.53 | +6.57% | 5,376,433 |
| Nov 11, 2024 | $95.89 | $97.34 | $92.42 | $95.27 | -0.04% | 5,345,533 |
| Nov 4, 2024 | $78.71 | $98.59 | $77.79 | $95.31 | +20.69% | 12,488,270 |
| Oct 28, 2024 | $82.35 | $83.08 | $78.16 | $78.97 | -3.38% | 4,797,799 |
| Oct 21, 2024 | $80.24 | $81.99 | $77.77 | $81.73 | +1.54% | 5,207,768 |
| Oct 14, 2024 | $80.89 | $83.59 | $78.16 | $80.49 | -0.52% | 5,410,473 |
| Oct 7, 2024 | $83.38 | $83.38 | $79.37 | $80.91 | -2.95% | 5,200,837 |
| Sep 30, 2024 | $80.34 | $83.86 | $79.69 | $83.37 | +3.59% | 5,379,681 |
| Sep 23, 2024 | $84.58 | $84.66 | $80.13 | $80.48 | -4.58% | 4,452,600 |
| Sep 16, 2024 | $82.71 | $85.08 | $80.71 | $84.34 | +2.37% | 6,117,182 |
| Sep 9, 2024 | $81.64 | $83.98 | $79.73 | $82.39 | +1.02% | 5,086,583 |
| Sep 3, 2024 | $80.65 | $83.36 | $78.37 | $81.56 | +0.43% | 5,268,084 |
| Aug 26, 2024 | $82.64 | $82.82 | $80.00 | $81.21 | +0.17% | 4,822,736 |
| Aug 19, 2024 | $79.26 | $81.23 | $78.23 | $81.07 | +2.26% | 6,712,043 |
| Aug 12, 2024 | $79.05 | $81.64 | $78.50 | $79.28 | +0.30% | 7,060,104 |
| Aug 5, 2024 | $69.55 | $79.53 | $68.75 | $79.04 | +9.17% | 15,376,614 |
| Jul 29, 2024 | $74.58 | $75.24 | $70.28 | $72.40 | -3.45% | 7,824,697 |
| Jul 22, 2024 | $76.56 | $77.83 | $74.03 | $74.99 | -1.97% | 5,553,152 |
| Jul 15, 2024 | $75.53 | $79.09 | $75.31 | $76.50 | +1.50% | 6,735,899 |
| Jul 8, 2024 | $74.08 | $75.55 | $71.30 | $75.37 | +2.04% | 6,592,744 |
| Jul 1, 2024 | $73.68 | $74.49 | $71.72 | $73.86 | +0.37% | 4,747,192 |
| Jun 24, 2024 | $75.28 | $75.38 | $72.33 | $73.59 | +1.18% | 8,023,048 |
| Jun 17, 2024 | $70.88 | $73.50 | $70.68 | $72.73 | +2.22% | 6,139,894 |
| Jun 10, 2024 | $70.79 | $75.02 | $69.22 | $71.15 | +4.52% | 9,527,687 |
| Jun 3, 2024 | $63.95 | $68.14 | $62.42 | $68.07 | +6.96% | 8,112,347 |
| May 28, 2024 | $63.64 | $64.49 | $60.56 | $63.64 | +0.16% | 6,628,258 |
| May 20, 2024 | $63.31 | $65.68 | $62.43 | $63.54 | +0.43% | 6,911,323 |
| May 13, 2024 | $64.96 | $68.50 | $62.98 | $63.27 | -2.59% | 10,447,429 |
| May 6, 2024 | $59.70 | $68.07 | $59.16 | $64.95 | +9.10% | 14,205,414 |
| Apr 29, 2024 | $60.65 | $61.23 | $58.51 | $59.53 | -1.23% | 7,674,875 |
| Apr 22, 2024 | $58.85 | $61.28 | $58.23 | $60.27 | +2.71% | 9,660,732 |
| Apr 15, 2024 | $61.68 | $63.73 | $57.64 | $58.68 | -4.26% | 9,755,841 |
| Apr 8, 2024 | $63.51 | $65.30 | $60.80 | $61.29 | -2.93% | 7,689,806 |
| Apr 1, 2024 | $63.50 | $65.45 | $62.00 | $63.14 | +0.81% | 8,619,850 |
| Mar 25, 2024 | $60.05 | $62.92 | $57.31 | $62.63 | +4.56% | 7,138,690 |
| Mar 18, 2024 | $60.52 | $60.52 | $54.35 | $59.90 | -1.17% | 16,779,250 |
| Mar 11, 2024 | $64.70 | $65.23 | $60.42 | $60.61 | -6.75% | 5,833,481 |
| Mar 4, 2024 | $62.31 | $67.71 | $61.34 | $65.00 | +4.47% | 8,034,985 |
| Feb 26, 2024 | $63.75 | $64.83 | $61.41 | $62.22 | -2.34% | 6,784,201 |
| Feb 20, 2024 | $65.61 | $66.50 | $61.05 | $63.71 | -4.15% | 11,333,547 |
| Feb 12, 2024 | $69.93 | $70.76 | $65.82 | $66.47 | -4.97% | 6,818,747 |
| Feb 5, 2024 | $68.50 | $70.53 | $67.09 | $69.95 | +1.42% | 4,599,766 |
| Jan 29, 2024 | $69.25 | $70.45 | $67.52 | $68.97 | -0.03% | 5,793,490 |
| Jan 22, 2024 | $75.38 | $75.38 | $68.23 | $68.99 | -7.80% | 9,639,243 |
| Jan 16, 2024 | $72.98 | $75.52 | $72.77 | $74.83 | +1.88% | 4,785,726 |
| Jan 8, 2024 | $72.77 | $75.86 | $72.55 | $73.45 | +1.16% | 7,236,616 |
| Jan 2, 2024 | $72.90 | $74.18 | $70.96 | $72.61 | -0.53% | 4,478,303 |
| Dec 26, 2023 | $73.08 | $74.26 | $72.65 | $73.00 | -0.12% | 2,229,350 |
| Dec 18, 2023 | $69.56 | $73.35 | $68.75 | $73.09 | +4.55% | 4,587,001 |
| Dec 11, 2023 | $67.81 | $71.70 | $67.73 | $69.91 | +3.34% | 7,360,785 |
| Dec 4, 2023 | $69.64 | $70.78 | $67.20 | $67.65 | -2.89% | 6,233,061 |
| Nov 27, 2023 | $65.34 | $70.40 | $65.00 | $69.66 | +6.33% | 5,748,265 |
| Nov 20, 2023 | $64.76 | $66.25 | $63.56 | $65.51 | +1.24% | 3,265,983 |
| Nov 13, 2023 | $64.13 | $66.11 | $63.04 | $64.71 | +0.89% | 5,566,625 |
| Nov 6, 2023 | $54.45 | $65.30 | $54.05 | $64.14 | +15.94% | 15,061,467 |
| Oct 30, 2023 | $54.73 | $56.94 | $53.31 | $55.32 | +2.09% | 8,278,320 |
| Oct 23, 2023 | $52.73 | $55.85 | $52.38 | $54.19 | +1.94% | 5,594,482 |
| Oct 16, 2023 | $52.08 | $55.97 | $51.72 | $53.16 | +4.28% | 10,413,798 |
| Oct 9, 2023 | $47.39 | $51.50 | $47.18 | $50.98 | +5.99% | 9,021,351 |
| Oct 2, 2023 | $48.86 | $49.29 | $46.50 | $48.10 | -2.20% | 7,876,943 |
| Sep 25, 2023 | $44.76 | $49.88 | $44.13 | $49.18 | +8.40% | 14,700,737 |
| Sep 18, 2023 | $49.66 | $50.00 | $44.62 | $45.37 | -9.78% | 22,032,568 |
| Sep 11, 2023 | $59.02 | $60.48 | $49.91 | $50.29 | -14.53% | 17,529,407 |
| Sep 5, 2023 | $61.14 | $61.69 | $58.70 | $58.84 | -4.57% | 3,088,893 |
| Aug 28, 2023 | $60.35 | $62.00 | $60.16 | $61.66 | +2.73% | 3,830,314 |
| Aug 21, 2023 | $59.41 | $60.43 | $57.90 | $60.02 | +0.76% | 5,655,036 |
| Aug 14, 2023 | $60.70 | $61.92 | $58.39 | $59.57 | -1.81% | 5,509,541 |
| Aug 7, 2023 | $61.59 | $61.99 | $60.01 | $60.67 | -1.37% | 7,297,089 |
| Jul 31, 2023 | $66.07 | $67.93 | $61.45 | $61.51 | -6.63% | 11,778,223 |
| Jul 24, 2023 | $67.58 | $68.05 | $65.28 | $65.88 | -2.30% | 6,925,096 |
| Jul 17, 2023 | $68.87 | $69.37 | $66.30 | $67.43 | -2.37% | 6,421,918 |
| Jul 10, 2023 | $66.91 | $70.46 | $66.79 | $69.07 | +3.46% | 5,019,897 |
| Jul 3, 2023 | $67.42 | $68.38 | $64.84 | $66.76 | -1.01% | 3,835,183 |
| Jun 26, 2023 | $65.60 | $67.92 | $65.33 | $67.44 | +2.65% | 5,423,655 |
| Jun 20, 2023 | $69.90 | $69.96 | $64.01 | $65.70 | -7.02% | 8,607,789 |
| Jun 12, 2023 | $67.80 | $72.12 | $67.28 | $70.66 | +5.04% | 20,500,308 |
| Jun 5, 2023 | $66.65 | $69.19 | $63.89 | $67.27 | +5.59% | 7,537,752 |
| May 30, 2023 | $66.67 | $66.88 | $60.22 | $63.71 | -3.98% | 7,061,501 |
| May 22, 2023 | $68.02 | $68.73 | $65.74 | $66.35 | -2.04% | 3,964,374 |
| May 15, 2023 | $68.34 | $70.50 | $67.64 | $67.73 | -0.69% | 4,395,449 |
| May 8, 2023 | $69.23 | $73.13 | $67.44 | $68.20 | -1.91% | 5,627,322 |
| May 1, 2023 | $83.14 | $84.48 | $67.67 | $69.53 | -16.37% | 11,192,764 |
| Apr 24, 2023 | $78.73 | $84.06 | $78.30 | $83.14 | +4.51% | 4,641,441 |
| Apr 17, 2023 | $76.66 | $79.76 | $76.30 | $79.55 | +3.93% | 3,466,898 |
| Apr 10, 2023 | $76.13 | $80.14 | $76.00 | $76.54 | +0.84% | 4,187,799 |
| Apr 3, 2023 | $77.42 | $77.62 | $74.19 | $75.90 | -2.28% | 3,136,479 |
| Mar 27, 2023 | $74.36 | $78.13 | $74.30 | $77.67 | +4.30% | 3,166,568 |
| Mar 20, 2023 | $74.13 | $77.70 | $73.22 | $74.47 | +0.64% | 3,761,600 |
| Mar 13, 2023 | $75.48 | $77.18 | $73.13 | $74.00 | -3.71% | 3,789,281 |
| Mar 6, 2023 | $80.72 | $82.71 | $75.49 | $76.85 | -4.78% | 3,562,194 |
| Feb 27, 2023 | $81.84 | $82.15 | $78.27 | $80.71 | +0.14% | 3,234,512 |
| Feb 21, 2023 | $76.47 | $84.25 | $75.93 | $80.60 | +3.93% | 7,006,990 |
| Feb 13, 2023 | $81.63 | $84.66 | $76.89 | $77.55 | -4.60% | 5,173,173 |
| Feb 6, 2023 | $81.08 | $84.40 | $79.25 | $81.29 | -0.77% | 3,677,555 |
| Jan 30, 2023 | $81.67 | $85.91 | $81.29 | $81.92 | -0.51% | 3,671,753 |
| Jan 23, 2023 | $79.30 | $83.48 | $78.49 | $82.34 | +3.94% | 4,724,360 |
| Jan 17, 2023 | $83.22 | $84.38 | $79.12 | $79.22 | -5.34% | 5,836,996 |
| Jan 9, 2023 | $80.28 | $85.25 | $80.13 | $83.69 | +4.85% | 4,809,491 |
| Jan 3, 2023 | $80.29 | $82.33 | $77.07 | $79.82 | +1.29% | 4,260,650 |
| Dec 27, 2022 | $79.01 | $79.44 | $76.88 | $78.80 | -0.42% | 1,792,620 |
| Dec 19, 2022 | $75.49 | $79.60 | $74.30 | $79.13 | +4.74% | 3,810,908 |
| Dec 12, 2022 | $75.00 | $79.36 | $74.67 | $75.55 | +0.83% | 4,497,422 |
| Dec 5, 2022 | $78.05 | $78.81 | $74.71 | $74.93 | -4.68% | 3,143,400 |
| Nov 28, 2022 | $75.73 | $80.23 | $75.71 | $78.61 | +2.96% | 3,640,857 |
| Nov 21, 2022 | $74.06 | $76.91 | $72.68 | $76.35 | +1.81% | 2,341,053 |
| Nov 14, 2022 | $70.50 | $76.95 | $70.17 | $74.99 | +5.35% | 4,905,215 |
| Nov 7, 2022 | $63.11 | $73.49 | $61.05 | $71.18 | +13.67% | 8,451,267 |
| Oct 31, 2022 | $63.26 | $66.51 | $61.50 | $62.62 | -1.32% | 4,835,534 |
| Oct 24, 2022 | $57.84 | $63.49 | $55.96 | $63.46 | +9.77% | 4,300,040 |
| Oct 17, 2022 | $60.47 | $62.48 | $56.63 | $57.81 | -2.64% | 4,048,014 |
| Oct 10, 2022 | $61.37 | $62.59 | $58.20 | $59.38 | -2.48% | 4,001,020 |
| Oct 3, 2022 | $58.14 | $63.05 | $57.66 | $60.89 | +5.60% | 5,264,936 |
| Sep 26, 2022 | $58.52 | $59.12 | $55.85 | $57.66 | +3.19% | 6,499,760 |
| Sep 19, 2022 | $64.66 | $66.11 | $54.15 | $55.88 | -14.79% | 6,805,166 |
| Sep 12, 2022 | $71.81 | $72.70 | $64.94 | $65.58 | -8.00% | 3,829,225 |
| Sep 6, 2022 | $66.09 | $71.44 | $64.41 | $71.28 | +8.31% | 3,437,445 |
| Aug 29, 2022 | $73.58 | $74.47 | $64.61 | $65.81 | -11.83% | 5,967,708 |
| Aug 22, 2022 | $76.22 | $77.66 | $74.32 | $74.64 | -3.89% | 2,981,424 |
| Aug 15, 2022 | $76.30 | $79.37 | $75.88 | $77.66 | +1.26% | 3,151,388 |
| Aug 8, 2022 | $80.92 | $82.96 | $73.23 | $76.69 | -4.44% | 6,349,191 |
| Aug 1, 2022 | $78.41 | $81.82 | $77.03 | $80.25 | +1.83% | 2,517,406 |
| Jul 25, 2022 | $79.20 | $80.15 | $75.08 | $78.81 | -0.73% | 3,193,052 |
| Jul 18, 2022 | $75.41 | $80.59 | $75.11 | $79.39 | +5.83% | 3,948,584 |
| Jul 11, 2022 | $72.28 | $75.11 | $69.86 | $75.02 | +2.70% | 3,255,762 |
| Jul 5, 2022 | $68.14 | $73.67 | $67.70 | $73.05 | +5.43% | 2,957,360 |
| Jun 27, 2022 | $71.61 | $73.40 | $65.86 | $69.29 | -3.25% | 3,701,964 |
| Jun 21, 2022 | $65.91 | $72.14 | $64.29 | $71.62 | +10.08% | 3,885,935 |
| Jun 13, 2022 | $66.38 | $66.73 | $61.11 | $65.06 | -5.71% | 4,685,880 |
| Jun 6, 2022 | $72.05 | $73.24 | $67.79 | $69.00 | -3.25% | 3,248,105 |
| May 31, 2022 | $70.52 | $72.33 | $68.99 | $71.32 | +1.78% | 3,232,133 |
| May 23, 2022 | $65.23 | $70.12 | $62.59 | $70.07 | +7.49% | 4,727,266 |
| May 16, 2022 | $72.36 | $74.29 | $64.12 | $65.19 | -10.19% | 6,032,000 |
| May 9, 2022 | $74.06 | $75.07 | $67.39 | $72.59 | -3.06% | 9,485,512 |
| May 2, 2022 | $80.20 | $81.40 | $72.77 | $74.88 | -6.44% | 3,424,803 |
| Apr 25, 2022 | $81.63 | $83.96 | $78.75 | $80.03 | -2.68% | 3,414,718 |
| Apr 18, 2022 | $86.00 | $88.31 | $82.09 | $82.23 | -4.71% | 3,182,837 |
| Apr 11, 2022 | $80.33 | $86.54 | $80.13 | $86.29 | +6.32% | 2,184,886 |
| Apr 4, 2022 | $85.07 | $85.24 | $79.31 | $81.16 | -4.17% | 3,429,069 |
| Mar 28, 2022 | $85.15 | $87.45 | $83.06 | $84.69 | -0.51% | 3,799,651 |
| Mar 21, 2022 | $86.30 | $86.30 | $83.25 | $85.12 | -1.52% | 5,041,459 |
| Mar 14, 2022 | $81.84 | $87.79 | $79.29 | $86.43 | +5.57% | 4,505,572 |
| Mar 7, 2022 | $79.15 | $84.61 | $73.72 | $81.87 | +3.07% | 7,055,596 |
| Feb 28, 2022 | $84.29 | $85.74 | $78.25 | $79.43 | -7.66% | 5,556,032 |
| Feb 22, 2022 | $90.99 | $93.35 | $81.74 | $86.02 | -7.16% | 6,816,964 |
| Feb 14, 2022 | $91.95 | $96.44 | $91.57 | $92.65 | +0.41% | 4,561,136 |
| Feb 7, 2022 | $87.37 | $97.04 | $86.11 | $92.27 | +6.16% | 4,929,974 |
| Jan 31, 2022 | $84.68 | $90.86 | $84.44 | $86.92 | +2.69% | 4,222,159 |
| Jan 24, 2022 | $81.50 | $85.59 | $79.19 | $84.64 | +0.94% | 4,904,322 |
| Jan 18, 2022 | $85.84 | $86.08 | $81.59 | $83.85 | -3.38% | 4,678,084 |
| Jan 10, 2022 | $90.51 | $97.33 | $85.04 | $86.78 | -4.91% | 6,338,179 |
| Jan 3, 2022 | $92.09 | $95.28 | $88.77 | $91.26 | +0.75% | 4,216,855 |
| Dec 27, 2021 | $90.81 | $92.76 | $89.71 | $90.58 | -0.43% | 2,079,630 |
| Dec 20, 2021 | $80.00 | $91.50 | $79.07 | $90.97 | +10.76% | 3,483,906 |
| Dec 13, 2021 | $86.98 | $87.38 | $79.08 | $82.13 | -6.57% | 4,939,647 |
| Dec 6, 2021 | $81.75 | $89.92 | $80.25 | $87.91 | +9.07% | 3,910,713 |
| Nov 29, 2021 | $86.51 | $87.61 | $78.52 | $80.60 | -4.62% | 5,213,438 |
| Nov 22, 2021 | $91.01 | $91.37 | $83.41 | $84.50 | -6.15% | 3,899,443 |
| Nov 15, 2021 | $92.99 | $93.76 | $88.22 | $90.04 | -2.43% | 4,502,470 |
| Nov 8, 2021 | $96.38 | $96.87 | $89.13 | $92.28 | -3.60% | 4,731,949 |
| Nov 1, 2021 | $80.10 | $99.60 | $79.90 | $95.73 | +20.34% | 9,800,967 |
| Oct 25, 2021 | $79.59 | $80.48 | $78.36 | $79.55 | +0.70% | 2,238,408 |
| Oct 18, 2021 | $81.02 | $81.63 | $76.91 | $79.00 | -2.51% | 3,719,236 |
| Oct 11, 2021 | $79.21 | $83.46 | $78.43 | $81.03 | +2.16% | 2,283,335 |
| Oct 4, 2021 | $83.74 | $83.90 | $78.59 | $79.32 | -4.54% | 3,677,267 |
| Sep 27, 2021 | $81.60 | $84.27 | $78.00 | $83.09 | +1.98% | 3,914,734 |
| Sep 20, 2021 | $76.90 | $81.72 | $75.94 | $81.48 | +3.92% | 3,799,739 |
| Sep 13, 2021 | $77.80 | $79.72 | $76.86 | $78.41 | +1.40% | 3,577,673 |
| Sep 7, 2021 | $76.49 | $79.27 | $75.99 | $77.33 | +1.11% | 2,743,164 |
| Aug 30, 2021 | $82.39 | $82.77 | $76.15 | $76.48 | -6.88% | 4,501,740 |
| Aug 23, 2021 | $70.68 | $82.20 | $70.68 | $82.13 | +17.11% | 6,087,155 |
| Aug 16, 2021 | $76.09 | $76.09 | $67.89 | $70.13 | -6.59% | 6,671,754 |
| Aug 9, 2021 | $75.48 | $76.40 | $71.26 | $75.08 | -0.67% | 6,596,990 |
| Aug 2, 2021 | $75.80 | $77.09 | $71.22 | $75.59 | +0.48% | 5,568,880 |
| Jul 26, 2021 | $75.18 | $77.61 | $73.91 | $75.23 | -0.23% | 3,914,780 |
| Jul 19, 2021 | $71.80 | $75.78 | $68.17 | $75.40 | +2.79% | 6,637,347 |
| Jul 12, 2021 | $73.42 | $74.74 | $72.06 | $73.35 | -0.69% | 6,141,103 |
| Jul 6, 2021 | $74.40 | $74.60 | $70.28 | $73.86 | -0.86% | 4,156,726 |
| Jun 28, 2021 | $77.84 | $77.88 | $73.93 | $74.50 | -4.63% | 3,758,717 |
| Jun 21, 2021 | $75.00 | $78.89 | $74.21 | $78.12 | +5.04% | 3,815,090 |
| Jun 14, 2021 | $75.27 | $76.24 | $71.84 | $74.37 | -1.05% | 4,867,598 |
| Jun 7, 2021 | $75.40 | $77.15 | $74.16 | $75.16 | -0.32% | 3,851,771 |
| Jun 1, 2021 | $78.35 | $79.55 | $73.84 | $75.40 | -4.28% | 3,946,990 |
| May 24, 2021 | $78.16 | $80.71 | $77.60 | $78.77 | +1.60% | 3,212,233 |
| May 17, 2021 | $78.01 | $80.90 | $75.67 | $77.53 | -1.94% | 4,638,372 |
| May 10, 2021 | $76.87 | $80.30 | $72.91 | $79.06 | +2.49% | 6,034,093 |
| May 3, 2021 | $84.54 | $84.79 | $76.00 | $77.14 | -8.16% | 6,610,464 |
| Apr 26, 2021 | $85.15 | $87.04 | $82.62 | $83.99 | +0.21% | 3,643,591 |
| Apr 19, 2021 | $88.15 | $89.18 | $82.62 | $83.81 | -5.08% | 4,091,353 |
| Apr 12, 2021 | $85.52 | $88.54 | $83.35 | $88.30 | +2.99% | 5,279,420 |
| Apr 5, 2021 | $80.14 | $86.70 | $79.05 | $85.74 | +9.20% | 7,231,627 |
| Mar 29, 2021 | $77.31 | $78.91 | $74.55 | $78.52 | +1.16% | 4,085,898 |
| Mar 22, 2021 | $78.24 | $78.94 | $71.35 | $77.62 | -0.93% | 6,136,922 |
| Mar 15, 2021 | $81.01 | $84.53 | $77.78 | $78.35 | -2.11% | 5,312,304 |
| Mar 8, 2021 | $84.12 | $88.16 | $79.75 | $80.04 | -4.07% | 7,223,848 |
| Mar 1, 2021 | $87.92 | $89.98 | $76.91 | $83.44 | -3.08% | 7,817,602 |
| Feb 22, 2021 | $78.38 | $90.34 | $77.32 | $86.09 | +9.67% | 10,028,936 |
| Feb 16, 2021 | $77.66 | $81.35 | $74.49 | $78.50 | +1.82% | 6,752,952 |
| Feb 8, 2021 | $77.78 | $80.18 | $75.51 | $77.10 | -0.89% | 4,751,671 |
| Feb 1, 2021 | $72.70 | $81.24 | $71.68 | $77.79 | +8.04% | 10,159,991 |
| Jan 25, 2021 | $77.30 | $79.73 | $71.25 | $72.00 | -9.24% | 9,819,791 |
| Jan 19, 2021 | $81.26 | $81.63 | $78.34 | $79.33 | -2.17% | 4,396,298 |
| Jan 11, 2021 | $80.14 | $84.33 | $79.18 | $81.09 | -0.41% | 6,488,297 |
| Jan 4, 2021 | $76.90 | $81.74 | $72.00 | $81.42 | +4.88% | 7,051,726 |
| Dec 28, 2020 | $78.75 | $78.97 | $75.61 | $77.63 | -0.14% | 2,766,297 |
| Dec 21, 2020 | $73.00 | $78.79 | $72.59 | $77.74 | +3.67% | 3,569,224 |
| Dec 14, 2020 | $77.74 | $79.37 | $72.68 | $74.99 | -1.58% | 6,451,480 |
| Dec 7, 2020 | $74.80 | $79.60 | $73.68 | $76.19 | +1.42% | 5,165,799 |
| Nov 30, 2020 | $72.40 | $75.94 | $70.55 | $75.12 | +3.96% | 4,792,010 |
| Nov 23, 2020 | $66.50 | $75.67 | $65.46 | $72.26 | +9.01% | 6,366,433 |
| Nov 16, 2020 | $73.35 | $73.80 | $64.86 | $66.29 | -4.48% | 11,341,836 |
| Nov 9, 2020 | $78.11 | $86.50 | $68.45 | $69.40 | +3.29% | 15,586,786 |
| Nov 2, 2020 | $60.04 | $68.26 | $58.78 | $67.19 | +13.36% | 8,785,842 |
| Oct 26, 2020 | $67.46 | $67.46 | $57.91 | $59.27 | -13.37% | 6,949,928 |
| Oct 19, 2020 | $65.60 | $68.86 | $62.77 | $68.42 | +4.87% | 7,038,059 |
| Oct 12, 2020 | $68.48 | $68.85 | $63.55 | $65.24 | -3.49% | 5,071,091 |
| Oct 5, 2020 | $62.80 | $68.62 | $61.65 | $67.60 | +8.65% | 6,333,766 |
| Sep 28, 2020 | $60.99 | $64.85 | $58.86 | $62.22 | +3.99% | 9,398,435 |
| Sep 21, 2020 | $55.88 | $60.47 | $53.55 | $59.83 | +4.25% | 8,935,689 |
| Sep 14, 2020 | $57.73 | $62.74 | $56.83 | $57.39 | +1.86% | 8,485,977 |
| Sep 8, 2020 | $60.70 | $62.72 | $54.65 | $56.34 | -9.71% | 5,904,081 |
| Aug 31, 2020 | $63.13 | $63.98 | $58.65 | $62.40 | -2.01% | 6,223,975 |
| Aug 24, 2020 | $57.85 | $63.98 | $57.21 | $63.68 | +12.89% | 7,070,962 |
| Aug 17, 2020 | $55.31 | $56.82 | $52.68 | $56.41 | +2.28% | 7,453,272 |
| Aug 10, 2020 | $51.25 | $57.60 | $51.25 | $55.15 | +8.26% | 9,492,858 |
| Aug 3, 2020 | $52.05 | $53.95 | $49.42 | $50.94 | -2.41% | 14,416,929 |
| Jul 27, 2020 | $53.62 | $56.57 | $51.70 | $52.20 | -4.34% | 9,974,614 |
| Jul 20, 2020 | $58.69 | $59.08 | $53.90 | $54.57 | -7.21% | 6,606,476 |
| Jul 13, 2020 | $57.68 | $60.89 | $53.89 | $58.81 | +2.98% | 10,475,202 |
| Jul 6, 2020 | $61.81 | $62.70 | $54.04 | $57.11 | -5.56% | 10,616,699 |
| Jun 29, 2020 | $62.28 | $64.61 | $57.74 | $60.47 | -1.87% | 7,911,014 |
| Jun 22, 2020 | $66.05 | $68.14 | $60.86 | $61.62 | -6.83% | 10,956,906 |
| Jun 15, 2020 | $62.89 | $72.07 | $62.60 | $66.14 | -1.14% | 8,042,470 |
| Jun 8, 2020 | $77.85 | $77.85 | $64.06 | $66.90 | -10.98% | 10,504,090 |
| Jun 1, 2020 | $64.85 | $80.60 | $64.47 | $75.15 | +16.28% | 17,683,632 |
| May 26, 2020 | $66.06 | $66.88 | $60.69 | $64.63 | +2.65% | 7,985,186 |
| May 18, 2020 | $56.82 | $63.80 | $55.94 | $62.96 | +20.34% | 13,295,044 |
| May 11, 2020 | $59.30 | $59.59 | $45.87 | $52.32 | -13.12% | 17,456,460 |
| May 4, 2020 | $55.11 | $62.89 | $53.84 | $60.22 | +4.51% | 13,208,630 |
| Apr 27, 2020 | $59.25 | $66.28 | $54.87 | $57.62 | -0.48% | 11,856,362 |
| Apr 20, 2020 | $53.98 | $58.72 | $53.23 | $57.90 | +2.35% | 10,858,134 |
| Apr 13, 2020 | $55.37 | $58.18 | $49.02 | $56.57 | +1.76% | 13,801,796 |
| Apr 6, 2020 | $41.04 | $57.68 | $40.36 | $55.59 | +50.41% | 16,188,745 |
| Mar 30, 2020 | $48.61 | $51.93 | $36.41 | $36.96 | -26.70% | 15,121,080 |
| Mar 23, 2020 | $33.10 | $53.30 | $31.22 | $50.42 | +48.60% | 18,962,085 |
| Mar 16, 2020 | $46.01 | $46.01 | $23.77 | $33.93 | -37.14% | 34,430,988 |
| Mar 9, 2020 | $59.86 | $62.78 | $46.17 | $53.98 | -16.11% | 14,969,708 |
| Mar 2, 2020 | $67.84 | $71.35 | $60.12 | $64.35 | -4.65% | 14,976,187 |
| Feb 24, 2020 | $82.96 | $86.29 | $65.88 | $67.49 | -22.89% | 15,694,886 |
| Feb 18, 2020 | $86.50 | $88.77 | $86.31 | $87.52 | +1.23% | 3,800,732 |
| Feb 10, 2020 | $82.61 | $86.46 | $82.49 | $86.46 | +4.70% | 4,535,592 |
| Feb 3, 2020 | $81.00 | $83.62 | $80.89 | $82.58 | +2.22% | 3,794,510 |
| Jan 27, 2020 | $77.82 | $81.55 | $77.27 | $80.79 | +2.89% | 3,703,397 |
| Jan 21, 2020 | $79.59 | $80.82 | $77.81 | $78.52 | -1.54% | 3,379,238 |
| Jan 13, 2020 | $77.25 | $80.90 | $77.25 | $79.75 | +3.28% | 4,526,694 |
| Jan 6, 2020 | $75.03 | $77.97 | $74.39 | $77.22 | +2.09% | 3,844,078 |
| Dec 30, 2019 | $75.47 | $76.64 | $73.74 | $75.64 | +0.20% | 3,211,767 |
| Dec 23, 2019 | $74.11 | $75.57 | $73.28 | $75.49 | +2.62% | 1,975,551 |
| Dec 16, 2019 | $73.00 | $74.28 | $72.48 | $73.56 | +1.22% | 3,687,126 |
| Dec 9, 2019 | $74.29 | $74.76 | $72.03 | $72.67 | -2.43% | 5,252,110 |
| Dec 2, 2019 | $73.94 | $75.97 | $72.54 | $74.48 | +0.76% | 4,686,516 |
| Nov 25, 2019 | $72.28 | $74.90 | $72.20 | $73.92 | +2.88% | 2,816,385 |
| Nov 18, 2019 | $71.20 | $72.67 | $70.69 | $71.85 | +0.56% | 6,042,734 |
| Nov 11, 2019 | $67.70 | $71.86 | $66.53 | $71.45 | +4.43% | 9,860,115 |
| Nov 4, 2019 | $63.50 | $70.74 | $59.58 | $68.42 | +8.55% | 13,346,143 |
| Oct 28, 2019 | $61.28 | $64.36 | $61.00 | $63.03 | +3.26% | 7,678,093 |
| Oct 21, 2019 | $60.56 | $61.35 | $59.62 | $61.04 | +0.91% | 4,046,494 |
| Oct 14, 2019 | $60.04 | $61.43 | $59.30 | $60.49 | +3.17% | 5,253,709 |
| Oct 7, 2019 | $57.77 | $59.12 | $56.14 | $58.63 | +1.16% | 5,344,282 |
| Sep 30, 2019 | $57.48 | $59.48 | $56.44 | $57.96 | +0.91% | 5,863,467 |
| Sep 23, 2019 | $60.34 | $63.11 | $57.16 | $57.44 | -4.81% | 5,758,554 |
| Sep 16, 2019 | $61.99 | $63.35 | $59.68 | $60.34 | -3.47% | 4,404,311 |
| Sep 9, 2019 | $65.88 | $65.88 | $61.85 | $62.51 | -4.51% | 6,044,676 |
| Sep 3, 2019 | $68.15 | $69.06 | $64.83 | $65.46 | -7.29% | 6,938,437 |
| Aug 26, 2019 | $67.10 | $73.62 | $66.77 | $70.61 | +5.83% | 8,865,478 |
| Aug 19, 2019 | $70.60 | $71.31 | $65.84 | $66.72 | -4.43% | 5,997,582 |
| Aug 12, 2019 | $73.49 | $73.49 | $67.14 | $69.81 | -5.37% | 5,483,049 |
| Aug 5, 2019 | $75.34 | $77.73 | $66.24 | $73.77 | -3.69% | 10,520,581 |
| Jul 29, 2019 | $79.00 | $79.65 | $76.24 | $76.60 | -3.23% | 4,171,892 |
| Jul 22, 2019 | $74.26 | $79.80 | $73.25 | $79.16 | +6.73% | 5,370,503 |
| Jul 15, 2019 | $77.60 | $78.32 | $74.17 | $74.17 | -4.35% | 5,735,533 |
| Jul 8, 2019 | $75.73 | $77.77 | $75.06 | $77.54 | +1.71% | 5,165,858 |
| Jul 1, 2019 | $73.47 | $77.25 | $73.46 | $76.24 | +5.25% | 6,279,472 |
| Jun 24, 2019 | $76.12 | $76.12 | $70.10 | $72.44 | -4.70% | 20,966,974 |
| Jun 17, 2019 | $80.86 | $81.90 | $75.75 | $76.01 | -5.88% | 6,641,254 |
| Jun 10, 2019 | $78.09 | $81.33 | $76.13 | $80.76 | +3.59% | 6,268,850 |
| Jun 3, 2019 | $76.50 | $79.42 | $75.56 | $77.96 | +1.95% | 6,506,783 |
| May 28, 2019 | $74.91 | $77.02 | $73.82 | $76.47 | +2.56% | 4,153,564 |
| May 20, 2019 | $79.35 | $79.67 | $73.73 | $74.56 | -6.82% | 7,131,605 |
| May 13, 2019 | $77.14 | $81.76 | $75.42 | $80.02 | +1.81% | 6,034,717 |
| May 6, 2019 | $71.25 | $78.99 | $70.98 | $78.60 | +8.16% | 8,009,325 |
| Apr 29, 2019 | $77.00 | $77.34 | $67.50 | $72.67 | -4.66% | 10,970,835 |
| Apr 22, 2019 | $73.10 | $76.73 | $72.69 | $76.22 | +3.83% | 6,891,635 |
| Apr 15, 2019 | $71.76 | $74.60 | $71.65 | $73.41 | +2.67% | 4,560,240 |
| Apr 8, 2019 | $71.25 | $72.04 | $69.77 | $71.50 | +0.04% | 5,483,460 |
| Apr 1, 2019 | $69.15 | $71.77 | $68.62 | $71.47 | +4.00% | 8,543,706 |
| Mar 25, 2019 | $66.79 | $68.89 | $65.79 | $68.72 | +2.92% | 6,169,096 |
| Mar 18, 2019 | $67.54 | $68.46 | $66.47 | $66.77 | -0.79% | 5,492,947 |
| Mar 11, 2019 | $64.50 | $67.99 | $64.47 | $67.30 | +5.09% | 6,610,839 |
| Mar 4, 2019 | $61.55 | $64.50 | $60.57 | $64.04 | +4.69% | 9,395,892 |
| Feb 25, 2019 | $58.07 | $61.90 | $56.21 | $61.17 | +5.47% | 12,693,014 |
| Feb 19, 2019 | $59.00 | $61.51 | $57.84 | $58.00 | -1.64% | 4,877,893 |
| Feb 11, 2019 | $57.50 | $59.41 | $57.47 | $58.97 | +2.81% | 3,808,567 |
| Feb 4, 2019 | $58.21 | $59.91 | $56.64 | $57.36 | -1.09% | 7,436,997 |
| Jan 28, 2019 | $56.99 | $59.08 | $56.51 | $57.99 | +0.73% | 5,997,469 |
| Jan 22, 2019 | $58.51 | $59.34 | $56.92 | $57.57 | -1.59% | 4,438,902 |
| Jan 14, 2019 | $58.40 | $59.52 | $57.21 | $58.50 | -0.51% | 5,362,314 |
| Jan 7, 2019 | $55.41 | $59.23 | $55.21 | $58.80 | +7.06% | 8,043,745 |
| Dec 31, 2018 | $52.98 | $55.36 | $52.15 | $54.92 | +4.45% | 5,376,501 |
| Dec 24, 2018 | $50.00 | $53.78 | $48.00 | $52.58 | +3.83% | 7,307,152 |
| Dec 17, 2018 | $53.77 | $55.25 | $50.41 | $50.64 | -6.26% | 6,771,576 |
| Dec 10, 2018 | $53.17 | $55.82 | $53.02 | $54.02 | +1.05% | 4,059,874 |
| Dec 3, 2018 | $57.02 | $58.50 | $53.05 | $53.46 | -3.19% | 4,496,835 |
| Nov 26, 2018 | $53.60 | $57.31 | $53.13 | $55.22 | +4.39% | 5,491,810 |
| Nov 19, 2018 | $53.30 | $53.49 | $48.02 | $52.90 | -1.01% | 3,821,145 |
| Nov 12, 2018 | $52.88 | $54.28 | $49.74 | $53.44 | -2.82% | 7,177,498 |
| Nov 5, 2018 | $48.19 | $57.66 | $46.89 | $54.99 | +13.87% | 9,403,256 |
| Oct 29, 2018 | $47.58 | $50.00 | $44.97 | $48.29 | +3.34% | 4,955,105 |
| Oct 22, 2018 | $48.24 | $48.75 | $45.35 | $46.73 | -2.65% | 5,090,282 |
| Oct 15, 2018 | $46.26 | $49.84 | $45.71 | $48.00 | +3.40% | 5,317,443 |
| Oct 8, 2018 | $48.80 | $49.41 | $45.05 | $46.42 | -6.20% | 8,911,718 |
| Oct 1, 2018 | $54.25 | $54.46 | $48.15 | $49.49 | -8.40% | 7,178,771 |
| Sep 24, 2018 | $50.53 | $55.35 | $49.76 | $54.03 | +7.48% | 7,823,431 |
| Sep 17, 2018 | $51.60 | $51.90 | $49.00 | $50.27 | -2.65% | 5,810,939 |
| Sep 10, 2018 | $50.69 | $51.87 | $49.82 | $51.64 | +2.54% | 2,961,094 |
| Sep 4, 2018 | $51.50 | $51.64 | $49.50 | $50.36 | -1.97% | 2,738,013 |
| Aug 27, 2018 | $51.02 | $52.30 | $50.28 | $51.37 | +1.26% | 2,933,655 |
| Aug 20, 2018 | $50.80 | $51.62 | $49.49 | $50.73 | -0.10% | 4,429,563 |
| Aug 13, 2018 | $50.73 | $52.73 | $48.95 | $50.78 | -2.23% | 7,048,966 |
| Aug 6, 2018 | $47.92 | $53.41 | $47.52 | $51.94 | +8.73% | 8,145,548 |
| Jul 30, 2018 | $48.65 | $48.89 | $47.47 | $47.77 | -2.09% | 4,140,570 |
| Jul 23, 2018 | $49.83 | $50.73 | $48.44 | $48.79 | -2.17% | 4,416,131 |
| Jul 16, 2018 | $48.90 | $50.09 | $48.34 | $49.87 | +2.38% | 5,230,767 |
| Jul 9, 2018 | $46.25 | $48.72 | $44.46 | $48.71 | +6.12% | 4,669,275 |
| Jul 2, 2018 | $43.56 | $46.29 | $43.03 | $45.90 | +4.46% | 2,765,846 |
| Jun 25, 2018 | $45.50 | $45.50 | $42.06 | $43.94 | -2.87% | 5,391,499 |
| Jun 18, 2018 | $45.06 | $46.81 | $44.59 | $45.24 | +0.07% | 4,544,522 |
| Jun 11, 2018 | $44.00 | $45.66 | $43.09 | $45.21 | +4.85% | 4,631,127 |
| Jun 4, 2018 | $40.04 | $44.11 | $39.82 | $43.12 | +7.91% | 6,673,170 |
| May 29, 2018 | $38.65 | $40.32 | $38.52 | $39.96 | +2.83% | 2,892,398 |
| May 21, 2018 | $40.11 | $40.60 | $38.32 | $38.86 | -2.70% | 4,418,989 |
| May 14, 2018 | $40.53 | $41.39 | $38.90 | $39.94 | -1.36% | 4,929,703 |
| May 7, 2018 | $40.66 | $41.67 | $36.72 | $40.49 | +0.10% | 10,950,195 |
| Apr 30, 2018 | $40.76 | $41.49 | $40.00 | $40.45 | -0.12% | 4,079,279 |
| Apr 23, 2018 | $41.00 | $41.50 | $39.50 | $40.50 | -0.91% | 3,926,163 |
| Apr 16, 2018 | $38.91 | $41.08 | $38.83 | $40.87 | +5.99% | 4,589,505 |
| Apr 9, 2018 | $39.17 | $39.42 | $38.28 | $38.56 | -0.64% | 2,735,648 |
| Apr 2, 2018 | $37.52 | $39.35 | $35.92 | $38.81 | +2.75% | 5,299,441 |
| Mar 26, 2018 | $38.24 | $38.86 | $36.91 | $37.77 | +0.13% | 4,127,717 |
| Mar 19, 2018 | $38.13 | $38.94 | $37.72 | $37.72 | -1.75% | 3,541,462 |
| Mar 12, 2018 | $39.50 | $39.92 | $38.17 | $38.39 | -2.83% | 4,580,711 |
| Mar 5, 2018 | $37.60 | $40.04 | $37.55 | $39.51 | +4.77% | 4,456,788 |
| Feb 26, 2018 | $37.11 | $38.32 | $36.47 | $37.71 | +2.53% | 7,417,997 |
| Feb 20, 2018 | $32.38 | $37.41 | $32.30 | $36.78 | +13.59% | 11,627,227 |
| Feb 12, 2018 | $30.52 | $32.67 | $30.32 | $32.38 | +6.83% | 4,758,205 |
| Feb 5, 2018 | $33.62 | $34.22 | $28.98 | $30.31 | -10.62% | 8,082,105 |
| Jan 29, 2018 | $34.67 | $34.72 | $33.34 | $33.91 | -2.39% | 3,262,726 |
| Jan 22, 2018 | $33.18 | $34.99 | $33.04 | $34.74 | +5.05% | 3,945,980 |
| Jan 16, 2018 | $32.84 | $33.26 | $31.78 | $33.07 | +2.16% | 4,040,363 |
| Jan 8, 2018 | $33.67 | $33.91 | $32.11 | $32.37 | -3.95% | 6,352,054 |
| Jan 2, 2018 | $34.25 | $34.25 | $32.51 | $33.70 | -2.69% | 6,335,388 |
| Dec 26, 2017 | $34.64 | $35.03 | $34.01 | $34.63 | -0.06% | 2,902,103 |
| Dec 18, 2017 | $33.67 | $34.84 | $33.07 | $34.65 | +4.97% | 4,762,644 |
| Dec 11, 2017 | $32.08 | $33.04 | $31.10 | $33.01 | +2.71% | 5,144,361 |
| Dec 4, 2017 | $31.95 | $32.70 | $31.34 | $32.14 | +1.45% | 3,977,447 |
| Nov 27, 2017 | $31.85 | $32.92 | $30.96 | $31.68 | +1.21% | 5,804,500 |
| Nov 20, 2017 | $30.15 | $31.42 | $29.93 | $31.30 | +4.06% | 2,648,539 |
| Nov 13, 2017 | $29.98 | $30.83 | $29.81 | $30.08 | -0.13% | 4,825,063 |
| Nov 6, 2017 | $26.83 | $30.22 | $25.56 | $30.12 | +12.30% | 13,592,824 |
| Oct 30, 2017 | $25.85 | $27.00 | $25.61 | $26.82 | +3.55% | 4,279,072 |
| Oct 23, 2017 | $26.62 | $26.71 | $25.59 | $25.90 | -2.37% | 3,530,983 |
| Oct 16, 2017 | $26.18 | $26.74 | $25.55 | $26.53 | +1.22% | 2,701,092 |
| Oct 9, 2017 | $26.34 | $26.95 | $26.11 | $26.21 | -0.61% | 3,156,978 |
| Oct 2, 2017 | $27.00 | $27.22 | $25.78 | $26.37 | -2.26% | 3,896,486 |
| Sep 25, 2017 | $26.86 | $27.20 | $26.11 | $26.98 | +0.26% | 4,530,226 |
| Sep 18, 2017 | $25.80 | $26.95 | $25.79 | $26.91 | +4.34% | 6,354,998 |
| Sep 11, 2017 | $25.11 | $26.15 | $24.97 | $25.79 | +3.57% | 5,004,305 |
| Sep 5, 2017 | $25.10 | $25.29 | $24.53 | $24.90 | -1.07% | 3,660,858 |
| Aug 28, 2017 | $24.78 | $25.44 | $24.49 | $25.17 | +1.41% | 4,880,830 |
| Aug 21, 2017 | $23.67 | $24.92 | $23.55 | $24.82 | +5.48% | 6,059,874 |
| Aug 14, 2017 | $24.73 | $24.99 | $23.49 | $23.53 | -4.15% | 5,732,917 |
| Aug 7, 2017 | $23.32 | $25.19 | $22.79 | $24.55 | +5.27% | 15,251,623 |
| Jul 31, 2017 | $22.79 | $23.72 | $22.50 | $23.32 | +2.33% | 5,035,725 |
| Jul 24, 2017 | $22.80 | $23.26 | $22.51 | $22.79 | -0.04% | 5,074,495 |
| Jul 17, 2017 | $23.24 | $23.45 | $22.57 | $22.80 | -1.89% | 5,699,479 |
| Jul 10, 2017 | $22.65 | $23.34 | $22.26 | $23.24 | +2.47% | 4,077,796 |
| Jul 3, 2017 | $23.38 | $23.57 | $21.99 | $22.68 | -2.83% | 5,786,695 |
| Jun 26, 2017 | $24.34 | $24.58 | $23.09 | $23.34 | -3.75% | 8,664,229 |
| Jun 19, 2017 | $22.96 | $24.30 | $22.76 | $24.25 | +6.31% | 17,112,033 |
| Jun 12, 2017 | $21.62 | $22.99 | $21.28 | $22.81 | +5.21% | 7,887,418 |
| Jun 5, 2017 | $21.48 | $21.76 | $21.03 | $21.68 | +0.88% | 4,748,213 |
| May 30, 2017 | $21.63 | $22.07 | $21.32 | $21.49 | -0.65% | 4,064,852 |
| May 22, 2017 | $20.67 | $21.68 | $20.60 | $21.63 | +4.59% | 6,021,631 |
| May 15, 2017 | $20.92 | $21.06 | $20.00 | $20.68 | -1.10% | 5,457,668 |
| May 8, 2017 | $20.59 | $21.11 | $20.36 | $20.91 | +1.50% | 8,419,535 |
| May 1, 2017 | $20.80 | $21.21 | $19.79 | $20.60 | -0.96% | 14,568,847 |
| Apr 24, 2017 | $18.80 | $20.87 | $18.69 | $20.80 | +11.59% | 7,078,820 |
| Apr 17, 2017 | $18.91 | $18.93 | $18.41 | $18.64 | -1.48% | 4,012,150 |
| Apr 10, 2017 | $19.27 | $19.31 | $18.32 | $18.92 | -1.66% | 5,847,887 |
| Apr 3, 2017 | $19.29 | $19.43 | $18.93 | $19.24 | -0.16% | 5,024,847 |
| Mar 27, 2017 | $18.97 | $19.61 | $18.81 | $19.27 | +0.42% | 6,449,185 |
| Mar 20, 2017 | $20.16 | $20.44 | $18.91 | $19.19 | -4.95% | 6,849,987 |
| Mar 13, 2017 | $20.55 | $20.63 | $20.00 | $20.19 | -1.56% | 4,485,781 |
| Mar 6, 2017 | $21.64 | $21.72 | $20.11 | $20.51 | -5.40% | 10,254,205 |
| Feb 27, 2017 | $21.47 | $22.13 | $21.05 | $21.68 | +1.17% | 7,365,012 |
| Feb 21, 2017 | $21.60 | $21.89 | $20.84 | $21.43 | -0.09% | 2,919,716 |
| Feb 13, 2017 | $21.72 | $21.84 | $20.72 | $21.45 | -0.19% | 5,987,362 |
| Feb 6, 2017 | $21.42 | $21.89 | $21.20 | $21.49 | +0.47% | 2,434,438 |
| Jan 30, 2017 | $20.84 | $21.60 | $20.56 | $21.39 | +2.59% | 3,675,855 |
| Jan 23, 2017 | $20.06 | $21.47 | $19.79 | $20.85 | +4.09% | 3,410,323 |
| Jan 17, 2017 | $20.60 | $20.90 | $19.92 | $20.03 | -3.14% | 1,787,764 |
| Jan 9, 2017 | $20.13 | $20.77 | $19.89 | $20.68 | +2.94% | 3,981,683 |
| Jan 3, 2017 | $20.36 | $20.87 | $19.86 | $20.09 | -0.05% | 2,092,762 |
| Dec 27, 2016 | $19.83 | $20.20 | $19.66 | $20.10 | +1.72% | 1,686,572 |
| Dec 19, 2016 | $20.99 | $20.99 | $19.63 | $19.76 | -5.41% | 2,568,060 |
| Dec 12, 2016 | $20.87 | $21.10 | $20.33 | $20.89 | -0.57% | 4,113,879 |
| Dec 5, 2016 | $20.13 | $21.50 | $19.64 | $21.01 | +4.95% | 5,260,719 |
| Nov 28, 2016 | $21.54 | $21.75 | $19.56 | $20.02 | -7.36% | 4,529,609 |
| Nov 21, 2016 | $20.12 | $21.79 | $20.12 | $21.61 | +8.00% | 4,687,770 |
| Nov 14, 2016 | $24.76 | $25.10 | $19.94 | $20.01 | – | 9,255,809 |
Seasonality
PLNT 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 | 0.3% | -2.5% | -3.8% | 4.2% | -3.5% | 2.3% | 2.3% | 0.9% | -6.2% | 3.4% | 18.7% | 3.0% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 9 of 9 | 6 of 9 |
| 2026 | -16.1% | -9.8% | -9.5% | -10.4% | -19.7% | -2.5% | 7.2% | -7.7% | -18.2% | 26.9% | ||
| 2025 | 9.4% | -14.4% | 4.4% | -2.1% | 8.7% | 6.0% | 0.1% | -4.0% | -1.0% | -12.6% | 23.5% | -3.1% |
| 2024 | -7.2% | -8.4% | 0.9% | -4.5% | 6.4% | 15.6% | 0.1% | 10.2% | 0.0% | -3.3% | 26.8% | -0.7% |
| 2023 | 7.4% | -4.3% | -4.2% | 7.0% | -23.1% | 5.5% | 0.1% | -10.0% | -19.1% | 12.4% | 22.9% | 7.4% |
| 2022 | -2.1% | -4.5% | -0.2% | -5.3% | -12.1% | -3.4% | 15.9% | -14.0% | -14.9% | 13.6% | 19.7% | 0.6% |
| 2021 | -7.3% | 19.6% | -10.2% | 8.7% | -6.2% | -4.5% | -0.0% | 8.1% | -3.4% | 1.3% | 2.7% | 10.9% |
| 2020 | 8.2% | -16.5% | -27.8% | 23.9% | 7.1% | -6.3% | -13.8% | 16.5% | 1.4% | -3.8% | 23.1% | 6.4% |
| 2019 | 8.0% | 1.5% | 16.9% | 10.2% | 1.0% | -5.3% | 8.6% | -10.2% | -18.0% | 10.0% | 16.1% | 1.0% |
| 2018 | -2.5% | 9.5% | 2.1% | 6.7% | -1.6% | 10.9% | 8.1% | 8.1% | 5.2% | -9.1% | 12.5% | -2.9% |
| 2017 | 4.7% | 2.2% | -10.4% | 7.9% | 5.0% | 6.8% | -2.9% | 12.0% | 6.3% | -1.3% | 21.5% | 7.0% |