Pilgrims Pride Corp (PPC) stock
PPCNasdaqPoultry Slaughtering and ProcessingFiscal year ends December 27
Financials through Q3 FY2026, quarter ended Sep 27, 2026Last filing: 10-Q on Oct 29, 2026Score 8/3015% below fair value
$28.72+1.11 (+4.02%)
Close on Oct 30, 2026Market cap $6.84BP/E 21.3Yield –
Price history
Pilgrims Pride share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$28.72
+4.02% on the day
52-week range
$25.00 – $44.84
-36.0% from the high
Change over 52 weeks
-24.6%
From $38.08 on Oct 30, 2025
Average volume
1.47M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $27.96 | $29.06 | $25.85 | $28.72 | +2.10% | 5,230,259 |
| Oct 19, 2026 | $29.19 | $29.37 | $27.26 | $28.13 | -4.42% | 5,188,948 |
| Oct 12, 2026 | $28.87 | $30.28 | $28.55 | $29.43 | +2.72% | 4,727,771 |
| Oct 5, 2026 | $27.45 | $28.92 | $27.01 | $28.65 | +4.18% | 6,919,045 |
| Sep 28, 2026 | $27.65 | $28.59 | $25.00 | $27.50 | -1.15% | 8,909,635 |
| Sep 21, 2026 | $29.93 | $30.03 | $27.02 | $27.82 | -6.80% | 7,480,986 |
| Sep 14, 2026 | $30.69 | $31.24 | $29.10 | $29.85 | -1.29% | 6,835,142 |
| Sep 8, 2026 | $30.48 | $30.64 | $29.58 | $30.24 | -0.79% | 5,530,066 |
| Aug 31, 2026 | $31.37 | $32.18 | $30.06 | $30.48 | -3.82% | 6,057,657 |
| Aug 24, 2026 | $32.46 | $32.63 | $30.70 | $31.69 | -1.74% | 6,316,229 |
| Aug 17, 2026 | $27.54 | $32.85 | $27.35 | $32.25 | +15.59% | 11,982,875 |
| Aug 10, 2026 | $27.20 | $27.99 | $25.90 | $27.90 | +1.64% | 6,811,404 |
| Aug 3, 2026 | $27.53 | $28.35 | $26.11 | $27.45 | +0.33% | 7,134,821 |
| Jul 27, 2026 | $28.97 | $30.58 | $27.25 | $27.36 | -4.60% | 9,398,794 |
| Jul 20, 2026 | $28.95 | $29.49 | $27.52 | $28.68 | -1.48% | 6,536,495 |
| Jul 13, 2026 | $28.42 | $29.71 | $27.73 | $29.11 | +3.04% | 9,131,085 |
| Jul 6, 2026 | $28.72 | $29.61 | $27.08 | $28.25 | -1.77% | 7,057,580 |
| Jun 29, 2026 | $28.61 | $29.17 | $27.94 | $28.76 | +0.52% | 6,577,673 |
| Jun 22, 2026 | $27.00 | $28.65 | $26.50 | $28.61 | +4.72% | 8,867,725 |
| Jun 15, 2026 | $29.76 | $29.97 | $27.17 | $27.32 | -9.15% | 7,812,202 |
| Jun 8, 2026 | $29.83 | $30.36 | $28.91 | $30.07 | +0.64% | 6,741,944 |
| Jun 1, 2026 | $27.77 | $30.30 | $27.37 | $29.88 | +5.55% | 7,912,962 |
| May 26, 2026 | $28.09 | $29.25 | $27.85 | $28.31 | -0.53% | 5,117,518 |
| May 18, 2026 | $27.13 | $29.20 | $27.13 | $28.46 | +3.27% | 7,106,309 |
| May 11, 2026 | $29.09 | $29.23 | $27.32 | $27.56 | -5.29% | 6,570,719 |
| May 4, 2026 | $31.32 | $31.66 | $29.09 | $29.10 | -8.72% | 8,609,970 |
| Apr 27, 2026 | $33.52 | $33.90 | $30.67 | $31.88 | -5.20% | 8,783,602 |
| Apr 20, 2026 | $33.78 | $34.24 | $32.23 | $33.63 | -0.83% | 5,848,813 |
| Apr 13, 2026 | $35.30 | $35.79 | $32.79 | $33.91 | -4.32% | 4,879,997 |
| Apr 6, 2026 | $37.30 | $37.54 | $35.24 | $35.44 | -5.06% | 4,625,010 |
| Mar 30, 2026 | $36.73 | $38.30 | $36.48 | $37.33 | +1.66% | 5,113,925 |
| Mar 23, 2026 | $35.46 | $36.83 | $34.39 | $36.72 | +4.23% | 5,141,301 |
| Mar 16, 2026 | $36.41 | $37.66 | $34.96 | $35.23 | -2.75% | 4,148,338 |
| Mar 9, 2026 | $40.59 | $40.63 | $35.79 | $36.23 | -11.10% | 6,392,516 |
| Mar 2, 2026 | $42.70 | $43.06 | $40.24 | $40.75 | -5.58% | 3,606,997 |
| Feb 23, 2026 | $41.68 | $43.57 | $40.62 | $43.16 | +3.40% | 4,402,066 |
| Feb 17, 2026 | $43.48 | $44.00 | $41.62 | $41.74 | -3.65% | 3,678,755 |
| Feb 9, 2026 | $43.37 | $43.78 | $40.09 | $43.32 | -0.12% | 6,042,309 |
| Feb 2, 2026 | $43.39 | $44.84 | $43.14 | $43.37 | 0.00% | 4,315,075 |
| Jan 26, 2026 | $42.03 | $44.04 | $42.01 | $43.37 | +3.19% | 4,134,966 |
| Jan 20, 2026 | $41.21 | $42.42 | $40.95 | $42.03 | +1.60% | 2,794,309 |
| Jan 12, 2026 | $38.78 | $41.87 | $38.29 | $41.37 | +6.68% | 4,990,119 |
| Jan 5, 2026 | $39.85 | $40.02 | $37.06 | $38.78 | -2.73% | 4,898,605 |
| Dec 29, 2025 | $39.88 | $40.03 | $38.72 | $39.87 | +0.13% | 2,857,835 |
| Dec 22, 2025 | $39.23 | $40.12 | $39.20 | $39.82 | +0.96% | 1,843,708 |
| Dec 15, 2025 | $39.99 | $40.48 | $38.99 | $39.44 | -1.33% | 6,585,719 |
| Dec 8, 2025 | $39.52 | $40.12 | $37.84 | $39.97 | +0.58% | 5,614,022 |
| Dec 1, 2025 | $38.02 | $40.11 | $37.76 | $39.74 | +4.47% | 5,639,728 |
| Nov 24, 2025 | $38.32 | $38.49 | $37.17 | $38.04 | -1.96% | 4,311,989 |
| Nov 17, 2025 | $37.42 | $39.16 | $37.02 | $38.80 | +3.41% | 4,722,480 |
| Nov 10, 2025 | $37.05 | $38.65 | $36.92 | $37.52 | +1.27% | 6,584,625 |
| Nov 3, 2025 | $37.72 | $38.26 | $36.03 | $37.05 | -2.76% | 10,806,042 |
| Oct 27, 2025 | $37.65 | $38.92 | $35.73 | $38.10 | +1.68% | 11,640,447 |
| Oct 20, 2025 | $37.36 | $38.65 | $36.90 | $37.47 | +0.29% | 7,301,548 |
| Oct 13, 2025 | $38.33 | $38.60 | $37.09 | $37.36 | -3.74% | 7,032,378 |
| Oct 6, 2025 | $40.54 | $40.76 | $37.03 | $38.81 | -4.69% | 12,722,022 |
| Sep 29, 2025 | $40.91 | $41.48 | $39.90 | $40.72 | +0.47% | 6,994,231 |
| Sep 22, 2025 | $40.76 | $41.65 | $40.32 | $40.53 | -0.39% | 9,964,505 |
| Sep 15, 2025 | $43.66 | $43.84 | $40.57 | $40.69 | -6.74% | 8,984,704 |
| Sep 8, 2025 | $44.16 | $44.87 | $41.95 | $43.63 | -1.49% | 7,646,647 |
| Sep 2, 2025 | $44.45 | $45.44 | $43.29 | $44.29 | -0.36% | 6,859,580 |
| Aug 25, 2025 | $46.08 | $46.20 | $43.54 | $44.45 | -3.70% | 5,387,773 |
| Aug 18, 2025 | $48.08 | $48.48 | $45.52 | $46.16 | -3.77% | 7,858,440 |
| Aug 11, 2025 | $50.01 | $50.42 | $47.34 | $47.97 | -3.98% | 6,247,902 |
| Aug 4, 2025 | $48.00 | $50.56 | $47.85 | $49.96 | +4.24% | 5,668,841 |
| Jul 28, 2025 | $47.63 | $49.50 | $46.19 | $47.93 | +0.17% | 7,815,093 |
| Jul 21, 2025 | $45.20 | $48.22 | $45.00 | $47.85 | +6.48% | 6,016,858 |
| Jul 14, 2025 | $45.21 | $45.70 | $43.58 | $44.94 | -0.27% | 5,585,983 |
| Jul 7, 2025 | $45.74 | $46.13 | $44.38 | $45.06 | -1.81% | 5,939,673 |
| Jun 30, 2025 | $44.56 | $46.19 | $44.07 | $45.89 | +2.98% | 4,980,496 |
| Jun 23, 2025 | $45.28 | $46.95 | $44.04 | $44.56 | -1.94% | 6,126,424 |
| Jun 16, 2025 | $46.16 | $46.98 | $45.08 | $45.44 | -1.52% | 5,021,941 |
| Jun 9, 2025 | $46.83 | $46.83 | $44.60 | $46.14 | -1.77% | 6,285,277 |
| Jun 2, 2025 | $48.84 | $49.64 | $46.80 | $46.97 | -4.45% | 4,975,023 |
| May 26, 2025 | $49.19 | $49.79 | $47.42 | $49.16 | -0.89% | 4,771,832 |
| May 19, 2025 | $48.64 | $51.45 | $48.26 | $49.60 | +1.97% | 6,529,255 |
| May 12, 2025 | $46.81 | $48.77 | $45.67 | $48.64 | +3.34% | 6,056,768 |
| May 5, 2025 | $45.99 | $47.72 | $45.55 | $47.07 | +2.02% | 6,293,359 |
| Apr 28, 2025 | $53.75 | $54.74 | $45.37 | $46.14 | -13.84% | 10,069,674 |
| Apr 21, 2025 | $54.02 | $55.18 | $52.76 | $53.55 | -0.86% | 4,810,623 |
| Apr 14, 2025 | $53.07 | $54.29 | $51.84 | $54.02 | +2.28% | 4,624,463 |
| Apr 7, 2025 | $48.14 | $53.13 | $46.52 | $52.81 | +5.68% | 7,543,257 |
| Mar 31, 2025 | $53.37 | $56.73 | $48.04 | $49.97 | -6.41% | 8,213,245 |
| Mar 24, 2025 | $49.91 | $54.18 | $49.85 | $53.39 | +8.45% | 6,627,382 |
| Mar 17, 2025 | $49.75 | $52.49 | $48.00 | $49.23 | -0.79% | 15,667,698 |
| Mar 10, 2025 | $54.22 | $56.88 | $49.18 | $49.62 | -9.15% | 7,394,361 |
| Mar 3, 2025 | $54.42 | $56.38 | $52.28 | $54.62 | +0.42% | 6,023,843 |
| Feb 24, 2025 | $53.27 | $54.92 | $53.27 | $54.39 | +2.37% | 5,668,072 |
| Feb 18, 2025 | $53.80 | $54.16 | $51.12 | $53.13 | -1.39% | 4,625,746 |
| Feb 10, 2025 | $51.14 | $57.16 | $47.96 | $53.88 | +5.54% | 9,331,142 |
| Feb 3, 2025 | $46.90 | $51.21 | $46.35 | $51.05 | +9.69% | 5,861,839 |
| Jan 27, 2025 | $45.29 | $47.79 | $45.19 | $46.54 | +2.13% | 4,216,653 |
| Jan 21, 2025 | $45.24 | $46.89 | $43.89 | $45.57 | +0.60% | 5,016,500 |
| Jan 13, 2025 | $45.62 | $46.90 | $45.04 | $45.30 | -1.41% | 3,894,413 |
| Jan 6, 2025 | $47.61 | $47.78 | $45.15 | $45.95 | -4.11% | 3,157,993 |
| Dec 30, 2024 | $45.89 | $48.08 | $45.04 | $47.92 | +4.36% | 3,726,223 |
| Dec 23, 2024 | $46.19 | $46.54 | $44.96 | $45.92 | -0.52% | 3,805,322 |
| Dec 16, 2024 | $50.12 | $51.96 | $46.08 | $46.16 | -7.61% | 10,235,901 |
| Dec 9, 2024 | $50.35 | $50.59 | $47.73 | $49.96 | -0.79% | 4,500,796 |
| Dec 2, 2024 | $51.45 | $52.77 | $50.07 | $50.36 | -2.42% | 4,353,715 |
| Nov 25, 2024 | $52.03 | $52.19 | $49.80 | $51.61 | -0.19% | 3,150,321 |
| Nov 18, 2024 | $51.61 | $52.77 | $50.65 | $51.71 | +0.72% | 3,327,406 |
| Nov 11, 2024 | $54.06 | $54.45 | $49.68 | $51.34 | -4.61% | 4,448,991 |
| Nov 4, 2024 | $50.29 | $55.50 | $49.91 | $53.82 | +7.28% | 5,225,300 |
| Oct 28, 2024 | $46.47 | $51.21 | $46.27 | $50.17 | +8.57% | 7,395,749 |
| Oct 21, 2024 | $45.49 | $46.89 | $43.40 | $46.21 | +1.81% | 3,604,651 |
| Oct 14, 2024 | $44.61 | $46.74 | $44.34 | $45.39 | +1.82% | 5,004,862 |
| Oct 7, 2024 | $44.68 | $47.20 | $44.12 | $44.58 | -0.04% | 5,315,474 |
| Sep 30, 2024 | $44.30 | $49.07 | $43.41 | $44.60 | +1.23% | 11,931,666 |
| Sep 23, 2024 | $42.00 | $44.22 | $41.83 | $44.06 | +5.48% | 12,737,067 |
| Sep 16, 2024 | $40.50 | $43.79 | $40.26 | $41.77 | +3.47% | 15,428,260 |
| Sep 9, 2024 | $45.46 | $45.92 | $40.09 | $40.37 | -10.82% | 7,644,426 |
| Sep 3, 2024 | $46.94 | $47.19 | $45.12 | $45.27 | -2.81% | 3,316,292 |
| Aug 26, 2024 | $44.79 | $47.44 | $44.50 | $46.58 | +4.28% | 4,339,356 |
| Aug 19, 2024 | $43.51 | $44.72 | $42.85 | $44.67 | +3.16% | 3,480,834 |
| Aug 12, 2024 | $44.08 | $45.89 | $42.66 | $43.30 | -3.07% | 6,894,198 |
| Aug 5, 2024 | $40.85 | $45.48 | $40.76 | $44.67 | +7.72% | 6,917,945 |
| Jul 29, 2024 | $41.71 | $44.62 | $40.00 | $41.47 | -0.38% | 4,457,355 |
| Jul 22, 2024 | $39.44 | $41.75 | $39.31 | $41.63 | +5.79% | 2,757,720 |
| Jul 15, 2024 | $38.20 | $40.21 | $38.13 | $39.35 | +3.34% | 3,147,303 |
| Jul 8, 2024 | $38.15 | $38.54 | $37.28 | $38.08 | +0.03% | 1,993,459 |
| Jul 1, 2024 | $38.61 | $38.93 | $37.78 | $38.07 | -1.09% | 1,561,869 |
| Jun 24, 2024 | $36.88 | $38.61 | $36.52 | $38.49 | +4.48% | 2,920,312 |
| Jun 17, 2024 | $34.75 | $36.88 | $34.47 | $36.84 | +5.92% | 2,374,168 |
| Jun 10, 2024 | $34.10 | $35.40 | $33.94 | $34.78 | +1.99% | 2,718,423 |
| Jun 3, 2024 | $35.96 | $36.13 | $33.70 | $34.10 | -5.09% | 3,856,525 |
| May 28, 2024 | $36.29 | $36.63 | $35.46 | $35.93 | -1.40% | 2,649,279 |
| May 20, 2024 | $37.40 | $38.69 | $35.53 | $36.44 | -2.46% | 3,604,229 |
| May 13, 2024 | $37.17 | $39.00 | $36.96 | $37.36 | +0.62% | 3,042,445 |
| May 6, 2024 | $36.83 | $37.82 | $35.81 | $37.13 | +2.34% | 3,359,175 |
| Apr 29, 2024 | $35.85 | $36.76 | $33.67 | $36.28 | +1.45% | 4,674,787 |
| Apr 22, 2024 | $36.02 | $36.47 | $35.29 | $35.76 | -0.03% | 2,352,331 |
| Apr 15, 2024 | $35.45 | $35.92 | $35.00 | $35.77 | +1.79% | 2,868,620 |
| Apr 8, 2024 | $35.12 | $36.15 | $34.92 | $35.14 | +0.17% | 2,540,020 |
| Apr 1, 2024 | $34.41 | $35.40 | $34.06 | $35.08 | +2.21% | 3,642,563 |
| Mar 25, 2024 | $33.94 | $34.80 | $33.87 | $34.32 | +1.39% | 1,780,823 |
| Mar 18, 2024 | $33.76 | $34.13 | $33.25 | $33.85 | +0.47% | 2,830,403 |
| Mar 11, 2024 | $32.57 | $33.99 | $32.42 | $33.69 | +4.01% | 5,212,088 |
| Mar 4, 2024 | $32.09 | $32.51 | $31.60 | $32.39 | +0.93% | 3,219,669 |
| Feb 26, 2024 | $31.00 | $32.63 | $30.00 | $32.09 | +11.15% | 8,452,766 |
| Feb 20, 2024 | $28.45 | $29.24 | $28.29 | $28.87 | +1.12% | 2,398,245 |
| Feb 12, 2024 | $27.31 | $28.85 | $27.31 | $28.55 | +4.54% | 3,003,034 |
| Feb 5, 2024 | $27.35 | $27.67 | $26.52 | $27.31 | +1.00% | 2,774,481 |
| Jan 29, 2024 | $27.63 | $27.82 | $26.89 | $27.04 | -1.85% | 2,218,955 |
| Jan 22, 2024 | $27.85 | $28.25 | $27.25 | $27.55 | -1.22% | 2,890,882 |
| Jan 16, 2024 | $28.31 | $28.50 | $27.72 | $27.89 | -1.45% | 1,770,882 |
| Jan 8, 2024 | $28.41 | $29.02 | $27.98 | $28.30 | -0.04% | 2,961,216 |
| Jan 2, 2024 | $27.44 | $28.48 | $27.27 | $28.31 | +2.35% | 3,384,002 |
| Dec 26, 2023 | $26.82 | $27.84 | $26.69 | $27.66 | +3.09% | 2,027,770 |
| Dec 18, 2023 | $26.03 | $26.95 | $25.87 | $26.83 | +3.27% | 2,803,880 |
| Dec 11, 2023 | $26.25 | $27.38 | $25.60 | $25.98 | -1.14% | 4,580,209 |
| Dec 4, 2023 | $25.51 | $26.58 | $25.51 | $26.28 | +2.66% | 2,350,144 |
| Nov 27, 2023 | $26.07 | $26.07 | $25.23 | $25.60 | -1.84% | 3,631,791 |
| Nov 20, 2023 | $25.97 | $26.27 | $25.80 | $26.08 | +0.19% | 1,816,192 |
| Nov 13, 2023 | $25.71 | $26.66 | $25.64 | $26.03 | +0.41% | 3,895,463 |
| Nov 6, 2023 | $26.16 | $26.61 | $25.60 | $25.93 | -0.94% | 3,772,190 |
| Oct 30, 2023 | $24.75 | $26.30 | $24.75 | $26.17 | +6.64% | 5,316,837 |
| Oct 23, 2023 | $24.16 | $25.42 | $23.15 | $24.54 | +0.82% | 6,644,185 |
| Oct 16, 2023 | $24.06 | $24.96 | $23.78 | $24.34 | +1.37% | 4,138,380 |
| Oct 9, 2023 | $23.27 | $24.36 | $23.17 | $24.01 | +3.54% | 4,652,156 |
| Oct 2, 2023 | $22.77 | $24.07 | $22.33 | $23.19 | +1.58% | 5,792,792 |
| Sep 25, 2023 | $22.68 | $23.19 | $22.49 | $22.83 | +0.09% | 3,059,275 |
| Sep 18, 2023 | $24.87 | $24.87 | $22.80 | $22.81 | -7.88% | 3,097,357 |
| Sep 11, 2023 | $24.53 | $25.46 | $24.50 | $24.76 | +0.94% | 4,860,694 |
| Sep 5, 2023 | $24.94 | $24.94 | $23.94 | $24.53 | -2.08% | 2,498,920 |
| Aug 28, 2023 | $25.02 | $25.39 | $24.68 | $25.05 | +0.44% | 2,123,351 |
| Aug 21, 2023 | $25.55 | $25.62 | $24.67 | $24.94 | -2.12% | 2,590,079 |
| Aug 14, 2023 | $25.87 | $26.33 | $25.10 | $25.48 | -1.96% | 3,472,212 |
| Aug 7, 2023 | $24.87 | $26.38 | $24.54 | $25.99 | +2.97% | 3,727,441 |
| Jul 31, 2023 | $24.61 | $25.55 | $24.32 | $25.24 | +2.69% | 3,698,535 |
| Jul 24, 2023 | $24.42 | $25.20 | $23.62 | $24.58 | +0.94% | 4,870,117 |
| Jul 17, 2023 | $24.88 | $25.27 | $24.26 | $24.35 | -1.97% | 4,495,788 |
| Jul 10, 2023 | $21.87 | $25.34 | $21.58 | $24.84 | +13.68% | 6,837,036 |
| Jul 3, 2023 | $21.55 | $22.18 | $21.36 | $21.85 | +1.68% | 2,824,746 |
| Jun 26, 2023 | $20.82 | $21.71 | $19.96 | $21.49 | +3.07% | 6,623,186 |
| Jun 20, 2023 | $21.62 | $21.69 | $20.77 | $20.85 | -3.74% | 4,105,104 |
| Jun 12, 2023 | $22.60 | $23.44 | $21.57 | $21.66 | -4.03% | 4,509,727 |
| Jun 5, 2023 | $22.61 | $23.44 | $22.42 | $22.57 | -0.66% | 3,714,597 |
| May 30, 2023 | $22.58 | $23.00 | $21.88 | $22.72 | +0.26% | 2,883,276 |
| May 22, 2023 | $23.73 | $23.87 | $22.15 | $22.66 | -4.59% | 5,188,605 |
| May 15, 2023 | $22.76 | $23.89 | $22.41 | $23.75 | +4.90% | 3,729,480 |
| May 8, 2023 | $22.39 | $22.90 | $22.08 | $22.64 | -0.48% | 2,857,975 |
| May 1, 2023 | $22.69 | $23.00 | $21.46 | $22.75 | -0.26% | 4,420,119 |
| Apr 24, 2023 | $22.50 | $23.19 | $20.59 | $22.81 | +2.24% | 5,431,153 |
| Apr 17, 2023 | $23.38 | $23.38 | $22.29 | $22.31 | -4.54% | 2,207,514 |
| Apr 10, 2023 | $22.83 | $23.72 | $22.78 | $23.37 | +2.10% | 2,450,490 |
| Apr 3, 2023 | $23.14 | $23.72 | $22.60 | $22.89 | -1.25% | 2,776,644 |
| Mar 27, 2023 | $22.12 | $23.19 | $22.03 | $23.18 | +5.41% | 2,553,770 |
| Mar 20, 2023 | $23.25 | $23.53 | $21.11 | $21.99 | -4.97% | 4,763,535 |
| Mar 13, 2023 | $23.78 | $24.37 | $23.02 | $23.14 | -2.69% | 5,742,388 |
| Mar 6, 2023 | $24.14 | $24.41 | $23.37 | $23.78 | -1.78% | 3,103,142 |
| Feb 27, 2023 | $24.77 | $24.95 | $23.33 | $24.21 | -2.06% | 4,227,434 |
| Feb 21, 2023 | $24.72 | $25.30 | $24.36 | $24.72 | -0.68% | 3,437,667 |
| Feb 13, 2023 | $24.34 | $25.11 | $24.00 | $24.89 | +2.18% | 4,239,160 |
| Feb 6, 2023 | $23.25 | $26.05 | $22.80 | $24.36 | +1.00% | 7,035,893 |
| Jan 30, 2023 | $24.74 | $24.94 | $23.76 | $24.12 | -3.02% | 4,417,940 |
| Jan 23, 2023 | $26.10 | $26.49 | $24.21 | $24.87 | -4.38% | 3,488,039 |
| Jan 17, 2023 | $25.80 | $26.52 | $24.94 | $26.01 | +0.74% | 2,992,168 |
| Jan 9, 2023 | $25.54 | $25.87 | $24.99 | $25.82 | +1.02% | 3,320,995 |
| Jan 3, 2023 | $23.73 | $25.75 | $23.45 | $25.56 | +7.71% | 4,146,435 |
| Dec 27, 2022 | $23.85 | $24.21 | $23.35 | $23.73 | -0.29% | 1,977,035 |
| Dec 19, 2022 | $23.37 | $23.96 | $22.53 | $23.80 | +1.58% | 3,250,037 |
| Dec 12, 2022 | $24.52 | $24.75 | $22.57 | $23.43 | -4.48% | 5,538,664 |
| Dec 5, 2022 | $25.82 | $25.82 | $24.49 | $24.53 | -5.91% | 3,695,303 |
| Nov 28, 2022 | $25.95 | $26.52 | $25.33 | $26.07 | -0.04% | 3,786,301 |
| Nov 21, 2022 | $25.31 | $26.57 | $25.19 | $26.08 | +2.96% | 1,469,378 |
| Nov 14, 2022 | $25.49 | $25.57 | $24.27 | $25.33 | -0.08% | 3,046,430 |
| Nov 7, 2022 | $24.80 | $25.86 | $24.16 | $25.35 | +2.63% | 4,333,993 |
| Oct 31, 2022 | $23.64 | $24.72 | $22.97 | $24.70 | +4.26% | 4,898,617 |
| Oct 24, 2022 | $22.04 | $24.25 | $21.61 | $23.69 | +8.57% | 5,140,565 |
| Oct 17, 2022 | $21.75 | $22.39 | $21.26 | $21.82 | +1.96% | 3,200,159 |
| Oct 10, 2022 | $21.78 | $22.00 | $20.85 | $21.40 | -0.97% | 3,004,967 |
| Oct 3, 2022 | $23.57 | $23.84 | $21.14 | $21.61 | -6.13% | 3,803,551 |
| Sep 26, 2022 | $24.00 | $24.35 | $22.75 | $23.02 | -4.32% | 4,225,544 |
| Sep 19, 2022 | $25.37 | $25.87 | $23.61 | $24.06 | -5.28% | 3,873,721 |
| Sep 12, 2022 | $27.62 | $28.44 | $25.27 | $25.40 | -7.87% | 4,647,588 |
| Sep 6, 2022 | $27.94 | $27.96 | $26.70 | $27.57 | -1.39% | 3,870,183 |
| Aug 29, 2022 | $29.00 | $29.37 | $27.46 | $27.96 | -4.15% | 3,985,974 |
| Aug 22, 2022 | $30.30 | $30.30 | $29.12 | $29.17 | -4.33% | 3,476,802 |
| Aug 15, 2022 | $29.91 | $31.21 | $29.35 | $30.49 | +1.43% | 3,363,317 |
| Aug 8, 2022 | $30.00 | $30.51 | $29.91 | $30.06 | -0.23% | 2,480,465 |
| Aug 1, 2022 | $31.32 | $31.38 | $29.76 | $30.13 | -3.95% | 3,480,353 |
| Jul 25, 2022 | $31.87 | $33.96 | $30.84 | $31.37 | -0.98% | 4,189,928 |
| Jul 18, 2022 | $30.64 | $32.28 | $29.92 | $31.68 | +4.45% | 2,924,358 |
| Jul 11, 2022 | $29.73 | $30.75 | $29.46 | $30.33 | +1.07% | 2,740,792 |
| Jul 5, 2022 | $31.20 | $31.22 | $29.86 | $30.01 | -4.64% | 3,292,501 |
| Jun 27, 2022 | $31.38 | $32.80 | $30.88 | $31.47 | +1.29% | 4,604,773 |
| Jun 21, 2022 | $30.00 | $31.28 | $29.38 | $31.07 | +5.90% | 3,661,546 |
| Jun 13, 2022 | $29.86 | $30.66 | $29.07 | $29.34 | -3.52% | 4,069,357 |
| Jun 6, 2022 | $34.55 | $34.55 | $30.26 | $30.41 | -11.24% | 5,032,649 |
| May 31, 2022 | $33.84 | $34.66 | $32.63 | $34.26 | +1.99% | 4,365,680 |
| May 23, 2022 | $29.54 | $33.81 | $29.54 | $33.59 | +14.17% | 6,386,306 |
| May 16, 2022 | $28.92 | $30.56 | $28.62 | $29.42 | +1.52% | 6,584,892 |
| May 9, 2022 | $28.84 | $29.63 | $27.71 | $28.98 | -0.65% | 5,507,521 |
| May 2, 2022 | $28.60 | $29.46 | $28.13 | $29.17 | +2.89% | 5,427,780 |
| Apr 25, 2022 | $27.24 | $29.50 | $26.34 | $28.35 | +3.62% | 5,833,323 |
| Apr 18, 2022 | $27.42 | $28.69 | $27.03 | $27.36 | -0.07% | 5,478,030 |
| Apr 11, 2022 | $26.44 | $27.41 | $26.21 | $27.38 | +3.79% | 3,272,924 |
| Apr 4, 2022 | $25.28 | $26.75 | $25.15 | $26.38 | +4.06% | 5,666,059 |
| Mar 28, 2022 | $24.16 | $25.65 | $23.23 | $25.35 | +6.11% | 4,862,912 |
| Mar 21, 2022 | $23.78 | $24.05 | $23.13 | $23.89 | +1.49% | 4,392,970 |
| Mar 14, 2022 | $23.46 | $23.81 | $22.75 | $23.54 | +1.99% | 5,796,409 |
| Mar 7, 2022 | $22.54 | $23.72 | $20.23 | $23.08 | +2.08% | 8,853,164 |
| Feb 28, 2022 | $24.00 | $24.88 | $22.54 | $22.61 | -7.90% | 9,892,099 |
| Feb 22, 2022 | $23.92 | $24.73 | $23.48 | $24.55 | +2.16% | 6,700,947 |
| Feb 14, 2022 | $28.66 | $28.66 | $23.31 | $24.03 | -15.18% | 12,456,868 |
| Feb 7, 2022 | $28.25 | $29.18 | $27.70 | $28.33 | +2.02% | 4,606,472 |
| Jan 31, 2022 | $27.45 | $28.75 | $27.28 | $27.77 | +1.20% | 2,871,197 |
| Jan 24, 2022 | $27.22 | $27.70 | $26.84 | $27.44 | +0.33% | 1,952,689 |
| Jan 18, 2022 | $28.01 | $28.12 | $27.27 | $27.35 | -2.74% | 2,000,150 |
| Jan 10, 2022 | $28.65 | $28.68 | $27.81 | $28.12 | -1.26% | 1,606,874 |
| Jan 3, 2022 | $28.08 | $28.75 | $27.71 | $28.48 | +0.99% | 2,936,284 |
| Dec 27, 2021 | $27.51 | $28.58 | $27.51 | $28.20 | +2.36% | 1,100,208 |
| Dec 20, 2021 | $28.05 | $28.06 | $27.46 | $27.55 | -1.08% | 1,138,628 |
| Dec 13, 2021 | $27.93 | $28.47 | $27.63 | $27.85 | -0.82% | 2,248,602 |
| Dec 6, 2021 | $28.10 | $28.39 | $27.56 | $28.08 | +0.43% | 1,702,311 |
| Nov 29, 2021 | $28.40 | $28.44 | $27.63 | $27.96 | -1.06% | 3,085,185 |
| Nov 22, 2021 | $28.60 | $28.86 | $28.25 | $28.26 | -1.22% | 977,168 |
| Nov 15, 2021 | $28.89 | $29.31 | $28.52 | $28.61 | -1.07% | 2,022,317 |
| Nov 8, 2021 | $28.18 | $29.20 | $27.65 | $28.92 | +3.14% | 2,478,642 |
| Nov 1, 2021 | $28.16 | $28.81 | $27.96 | $28.04 | -0.43% | 2,356,115 |
| Oct 25, 2021 | $29.22 | $29.22 | $27.96 | $28.16 | -3.06% | 2,506,333 |
| Oct 18, 2021 | $29.16 | $29.29 | $28.64 | $29.05 | 0.00% | 1,259,256 |
| Oct 11, 2021 | $28.92 | $29.29 | $28.22 | $29.05 | +0.87% | 1,494,354 |
| Oct 4, 2021 | $29.22 | $29.59 | $28.78 | $28.80 | -1.67% | 2,525,907 |
| Sep 27, 2021 | $28.57 | $29.70 | $28.57 | $29.29 | +2.77% | 4,416,695 |
| Sep 20, 2021 | $27.97 | $29.10 | $27.90 | $28.50 | +0.85% | 4,921,317 |
| Sep 13, 2021 | $28.12 | $28.38 | $27.84 | $28.26 | +0.75% | 3,996,776 |
| Sep 7, 2021 | $27.95 | $28.23 | $27.68 | $28.05 | +0.18% | 3,612,242 |
| Aug 30, 2021 | $28.02 | $28.23 | $27.63 | $28.00 | -0.04% | 2,570,561 |
| Aug 23, 2021 | $27.30 | $28.20 | $27.05 | $28.01 | +2.94% | 4,846,729 |
| Aug 16, 2021 | $27.30 | $27.73 | $27.07 | $27.21 | -0.48% | 8,517,749 |
| Aug 9, 2021 | $21.54 | $27.78 | $21.54 | $27.34 | +28.48% | 10,260,253 |
| Aug 2, 2021 | $22.24 | $22.63 | $20.66 | $21.28 | -3.93% | 2,770,352 |
| Jul 26, 2021 | $21.54 | $22.73 | $21.20 | $22.15 | +2.88% | 3,525,760 |
| Jul 19, 2021 | $20.84 | $21.72 | $20.32 | $21.53 | +1.99% | 2,346,024 |
| Jul 12, 2021 | $21.84 | $21.95 | $21.06 | $21.11 | -3.87% | 2,165,509 |
| Jul 6, 2021 | $21.78 | $22.09 | $21.34 | $21.96 | +0.50% | 1,871,466 |
| Jun 28, 2021 | $23.18 | $23.18 | $21.50 | $21.85 | -5.53% | 2,646,207 |
| Jun 21, 2021 | $21.42 | $23.29 | $21.35 | $23.13 | +8.85% | 3,596,532 |
| Jun 14, 2021 | $23.11 | $23.29 | $21.10 | $21.25 | -7.93% | 2,534,271 |
| Jun 7, 2021 | $23.22 | $23.30 | $22.66 | $23.08 | -0.35% | 2,036,017 |
| Jun 1, 2021 | $24.10 | $24.23 | $23.09 | $23.16 | -3.66% | 2,503,507 |
| May 24, 2021 | $25.13 | $25.19 | $23.84 | $24.04 | -3.92% | 1,983,503 |
| May 17, 2021 | $25.44 | $26.28 | $24.78 | $25.02 | -1.61% | 2,051,126 |
| May 10, 2021 | $24.23 | $25.65 | $23.77 | $25.43 | +5.21% | 2,971,565 |
| May 3, 2021 | $23.52 | $24.65 | $23.52 | $24.17 | +0.88% | 2,683,423 |
| Apr 26, 2021 | $24.84 | $24.98 | $23.30 | $23.96 | -3.00% | 3,528,393 |
| Apr 19, 2021 | $24.49 | $24.94 | $24.05 | $24.70 | +1.11% | 1,944,154 |
| Apr 12, 2021 | $23.98 | $24.49 | $23.86 | $24.43 | +1.50% | 1,713,222 |
| Apr 5, 2021 | $24.62 | $24.62 | $23.72 | $24.07 | -1.43% | 1,984,576 |
| Mar 29, 2021 | $24.54 | $24.97 | $23.45 | $24.42 | -0.37% | 1,226,845 |
| Mar 22, 2021 | $25.22 | $25.22 | $23.52 | $24.51 | -2.70% | 1,809,593 |
| Mar 15, 2021 | $25.37 | $25.52 | $24.51 | $25.19 | -0.83% | 2,551,501 |
| Mar 8, 2021 | $24.49 | $25.73 | $24.28 | $25.40 | +4.66% | 1,946,375 |
| Mar 1, 2021 | $22.72 | $24.32 | $22.50 | $24.27 | +8.40% | 3,047,669 |
| Feb 22, 2021 | $22.48 | $23.05 | $22.10 | $22.39 | -0.36% | 2,780,187 |
| Feb 16, 2021 | $21.80 | $22.87 | $21.27 | $22.47 | +3.12% | 2,959,855 |
| Feb 8, 2021 | $21.95 | $23.29 | $21.15 | $21.79 | +3.27% | 4,216,236 |
| Feb 1, 2021 | $19.58 | $21.42 | $19.33 | $21.10 | +8.88% | 3,314,194 |
| Jan 25, 2021 | $20.37 | $21.03 | $19.14 | $19.38 | -5.00% | 3,439,020 |
| Jan 19, 2021 | $19.21 | $20.55 | $18.98 | $20.40 | +6.58% | 3,753,190 |
| Jan 11, 2021 | $19.31 | $19.69 | $18.63 | $19.14 | -1.49% | 3,158,821 |
| Jan 4, 2021 | $19.70 | $20.49 | $18.52 | $19.43 | -0.92% | 4,057,444 |
| Dec 28, 2020 | $19.54 | $20.16 | $19.06 | $19.61 | +1.34% | 1,692,679 |
| Dec 21, 2020 | $19.23 | $19.76 | $18.91 | $19.35 | -1.73% | 1,746,959 |
| Dec 14, 2020 | $20.78 | $21.12 | $19.50 | $19.69 | -4.46% | 3,720,652 |
| Dec 7, 2020 | $20.68 | $20.88 | $20.30 | $20.61 | -0.82% | 3,561,747 |
| Nov 30, 2020 | $19.37 | $20.94 | $18.85 | $20.78 | +7.00% | 4,084,424 |
| Nov 23, 2020 | $18.79 | $19.82 | $18.77 | $19.42 | +4.30% | 2,639,392 |
| Nov 16, 2020 | $18.72 | $19.56 | $18.43 | $18.62 | +0.92% | 3,018,055 |
| Nov 9, 2020 | $17.53 | $18.46 | $17.37 | $18.45 | +8.53% | 3,470,524 |
| Nov 2, 2020 | $16.87 | $17.64 | $16.56 | $17.00 | +1.55% | 3,817,241 |
| Oct 26, 2020 | $16.60 | $17.24 | $15.73 | $16.74 | +0.18% | 6,364,325 |
| Oct 19, 2020 | $16.42 | $16.80 | $15.90 | $16.71 | +1.58% | 3,117,107 |
| Oct 12, 2020 | $15.41 | $16.98 | $15.26 | $16.45 | +6.96% | 5,423,799 |
| Oct 5, 2020 | $15.69 | $16.13 | $15.31 | $15.38 | -0.97% | 3,967,910 |
| Sep 28, 2020 | $14.97 | $15.57 | $14.71 | $15.53 | +5.15% | 3,758,667 |
| Sep 21, 2020 | $16.02 | $16.05 | $14.06 | $14.77 | -9.39% | 5,859,812 |
| Sep 14, 2020 | $16.51 | $17.33 | $16.19 | $16.30 | -1.00% | 4,432,580 |
| Sep 8, 2020 | $16.12 | $16.97 | $15.73 | $16.47 | +1.32% | 3,928,511 |
| Aug 31, 2020 | $16.33 | $16.70 | $15.44 | $16.25 | -0.49% | 4,566,436 |
| Aug 24, 2020 | $15.66 | $16.83 | $15.55 | $16.33 | +4.41% | 3,370,846 |
| Aug 17, 2020 | $16.40 | $16.44 | $15.58 | $15.64 | -4.92% | 2,941,361 |
| Aug 10, 2020 | $15.55 | $16.68 | $15.50 | $16.45 | +6.47% | 3,432,634 |
| Aug 3, 2020 | $15.35 | $15.81 | $14.92 | $15.45 | +0.65% | 6,008,363 |
| Jul 27, 2020 | $15.80 | $16.30 | $14.87 | $15.35 | -3.00% | 7,692,489 |
| Jul 20, 2020 | $16.38 | $16.44 | $15.68 | $15.83 | -3.80% | 5,002,538 |
| Jul 13, 2020 | $16.48 | $16.88 | $15.98 | $16.45 | +0.30% | 4,071,091 |
| Jul 6, 2020 | $16.98 | $17.01 | $15.55 | $16.40 | -1.97% | 7,006,002 |
| Jun 29, 2020 | $16.42 | $17.22 | $15.92 | $16.73 | +0.24% | 4,955,666 |
| Jun 22, 2020 | $17.99 | $18.18 | $16.63 | $16.69 | -7.64% | 5,068,986 |
| Jun 15, 2020 | $17.70 | $18.85 | $17.31 | $18.07 | -0.39% | 5,157,834 |
| Jun 8, 2020 | $18.70 | $20.43 | $17.66 | $18.14 | -1.73% | 8,648,263 |
| Jun 1, 2020 | $20.67 | $21.49 | $17.51 | $18.46 | -10.69% | 19,099,036 |
| May 26, 2020 | $21.16 | $21.72 | $19.95 | $20.67 | -0.05% | 3,264,179 |
| May 18, 2020 | $20.93 | $21.70 | $20.42 | $20.68 | +0.39% | 3,491,643 |
| May 11, 2020 | $21.97 | $22.18 | $20.10 | $20.60 | -3.24% | 4,947,767 |
| May 4, 2020 | $20.30 | $21.51 | $19.53 | $21.29 | +2.85% | 4,568,278 |
| Apr 27, 2020 | $19.82 | $22.56 | $19.82 | $20.70 | +5.37% | 7,207,573 |
| Apr 20, 2020 | $19.19 | $20.19 | $17.93 | $19.65 | +1.11% | 5,525,643 |
| Apr 13, 2020 | $19.50 | $20.48 | $18.96 | $19.43 | +1.15% | 5,557,109 |
| Apr 6, 2020 | $18.06 | $19.49 | $18.02 | $19.21 | +9.09% | 3,551,681 |
| Mar 30, 2020 | $18.11 | $18.74 | $17.22 | $17.61 | -2.28% | 4,909,098 |
| Mar 23, 2020 | $17.55 | $19.42 | $17.13 | $18.02 | +2.10% | 5,404,211 |
| Mar 16, 2020 | $17.49 | $19.56 | $15.75 | $17.65 | -7.45% | 8,608,623 |
| Mar 9, 2020 | $20.24 | $21.25 | $16.49 | $19.07 | -11.34% | 7,484,115 |
| Mar 2, 2020 | $21.22 | $21.82 | $20.49 | $21.51 | +1.65% | 6,615,118 |
| Feb 24, 2020 | $23.43 | $23.72 | $20.23 | $21.16 | -12.71% | 7,626,703 |
| Feb 18, 2020 | $26.10 | $26.25 | $23.83 | $24.24 | -7.55% | 3,677,402 |
| Feb 10, 2020 | $26.29 | $27.03 | $25.90 | $26.22 | -0.76% | 3,017,004 |
| Feb 3, 2020 | $26.23 | $27.56 | $25.87 | $26.42 | +1.42% | 4,685,918 |
| Jan 27, 2020 | $27.50 | $27.77 | $26.00 | $26.05 | -6.53% | 4,617,882 |
| Jan 21, 2020 | $29.54 | $29.63 | $27.74 | $27.87 | -5.53% | 2,531,053 |
| Jan 13, 2020 | $31.55 | $32.18 | $29.15 | $29.50 | -6.26% | 4,100,953 |
| Jan 6, 2020 | $32.12 | $32.14 | $30.64 | $31.47 | -2.54% | 3,413,037 |
| Dec 30, 2019 | $32.93 | $32.99 | $31.82 | $32.29 | -2.06% | 2,146,504 |
| Dec 23, 2019 | $32.87 | $33.67 | $32.31 | $32.97 | +0.67% | 2,196,914 |
| Dec 16, 2019 | $32.19 | $32.90 | $31.48 | $32.75 | +1.90% | 4,299,633 |
| Dec 9, 2019 | $32.54 | $32.65 | $31.50 | $32.14 | -1.53% | 3,777,008 |
| Dec 2, 2019 | $31.46 | $32.95 | $30.83 | $32.64 | +3.62% | 3,399,112 |
| Nov 25, 2019 | $30.62 | $31.93 | $30.59 | $31.50 | +3.03% | 1,834,383 |
| Nov 18, 2019 | $32.43 | $33.11 | $30.51 | $30.58 | -5.31% | 3,683,157 |
| Nov 11, 2019 | $31.16 | $33.45 | $30.92 | $32.29 | +3.33% | 3,481,064 |
| Nov 4, 2019 | $31.67 | $31.72 | $30.00 | $31.25 | -0.70% | 3,792,210 |
| Oct 28, 2019 | $28.57 | $31.60 | $28.39 | $31.47 | +13.61% | 6,490,726 |
| Oct 21, 2019 | $28.94 | $28.94 | $27.33 | $27.70 | -3.38% | 4,157,283 |
| Oct 14, 2019 | $30.67 | $30.97 | $27.64 | $28.67 | -6.52% | 4,444,161 |
| Oct 7, 2019 | $30.51 | $31.05 | $29.73 | $30.67 | -0.97% | 3,646,016 |
| Sep 30, 2019 | $31.37 | $32.22 | $30.01 | $30.97 | -1.09% | 4,769,841 |
| Sep 23, 2019 | $30.43 | $32.31 | $30.36 | $31.31 | +2.72% | 7,105,798 |
| Sep 16, 2019 | $30.70 | $32.12 | $30.13 | $30.48 | -1.10% | 14,446,891 |
| Sep 9, 2019 | $32.38 | $32.71 | $28.88 | $30.82 | -1.50% | 7,515,468 |
| Sep 3, 2019 | $30.97 | $31.77 | $30.69 | $31.29 | +0.42% | 3,388,477 |
| Aug 26, 2019 | $30.31 | $31.64 | $29.57 | $31.16 | +3.42% | 3,511,689 |
| Aug 19, 2019 | $29.21 | $30.86 | $28.65 | $30.13 | +4.33% | 4,514,100 |
| Aug 12, 2019 | $28.96 | $30.35 | $28.05 | $28.88 | -0.21% | 4,162,528 |
| Aug 5, 2019 | $28.97 | $29.39 | $27.48 | $28.94 | -0.62% | 5,458,609 |
| Jul 29, 2019 | $27.07 | $29.73 | $26.56 | $29.12 | +7.30% | 6,068,822 |
| Jul 22, 2019 | $26.22 | $27.66 | $25.91 | $27.14 | +3.43% | 4,277,467 |
| Jul 15, 2019 | $26.69 | $26.96 | $25.88 | $26.24 | -1.20% | 2,924,860 |
| Jul 8, 2019 | $26.64 | $27.19 | $26.05 | $26.56 | -0.64% | 3,342,046 |
| Jul 1, 2019 | $25.58 | $27.19 | $25.58 | $26.73 | +5.28% | 5,214,838 |
| Jun 24, 2019 | $25.38 | $25.81 | $24.31 | $25.39 | -0.16% | 5,045,292 |
| Jun 17, 2019 | $26.25 | $26.25 | $24.88 | $25.43 | -3.31% | 6,745,547 |
| Jun 10, 2019 | $27.07 | $27.45 | $26.28 | $26.30 | -2.70% | 4,877,952 |
| Jun 3, 2019 | $25.43 | $27.24 | $25.26 | $27.03 | +5.71% | 6,440,017 |
| May 28, 2019 | $27.76 | $27.96 | $25.03 | $25.57 | -8.22% | 7,285,191 |
| May 20, 2019 | $28.62 | $28.62 | $27.35 | $27.86 | -2.25% | 6,677,531 |
| May 13, 2019 | $28.10 | $29.32 | $27.50 | $28.50 | +0.64% | 4,244,142 |
| May 6, 2019 | $27.71 | $28.85 | $27.27 | $28.32 | +1.22% | 5,033,758 |
| Apr 29, 2019 | $26.94 | $28.24 | $26.23 | $27.98 | +4.33% | 5,458,656 |
| Apr 22, 2019 | $25.89 | $27.02 | $25.30 | $26.82 | +3.87% | 4,786,989 |
| Apr 15, 2019 | $23.21 | $26.11 | $23.02 | $25.82 | +11.15% | 5,439,252 |
| Apr 8, 2019 | $21.94 | $23.30 | $21.48 | $23.23 | +6.02% | 3,424,906 |
| Apr 1, 2019 | $22.31 | $22.52 | $21.17 | $21.91 | -1.70% | 5,106,021 |
| Mar 25, 2019 | $21.39 | $22.32 | $21.22 | $22.29 | +3.92% | 3,321,493 |
| Mar 18, 2019 | $20.82 | $21.68 | $20.42 | $21.45 | +2.44% | 4,393,427 |
| Mar 11, 2019 | $19.90 | $21.30 | $19.85 | $20.94 | +5.23% | 5,932,905 |
| Mar 4, 2019 | $19.82 | $20.43 | $19.40 | $19.90 | +0.40% | 3,855,135 |
| Feb 25, 2019 | $20.07 | $20.38 | $19.34 | $19.82 | -1.29% | 4,342,358 |
| Feb 19, 2019 | $20.05 | $20.46 | $19.64 | $20.08 | -0.05% | 4,307,936 |
| Feb 11, 2019 | $20.25 | $21.01 | $19.36 | $20.09 | -0.74% | 8,105,577 |
| Feb 4, 2019 | $20.12 | $20.28 | $19.30 | $20.24 | +0.60% | 4,025,684 |
| Jan 28, 2019 | $18.93 | $20.33 | $18.82 | $20.12 | +6.29% | 4,027,313 |
| Jan 22, 2019 | $19.07 | $19.70 | $18.60 | $18.93 | -1.20% | 3,899,026 |
| Jan 14, 2019 | $17.48 | $19.29 | $17.35 | $19.16 | +9.24% | 5,331,751 |
| Jan 7, 2019 | $15.84 | $17.64 | $15.82 | $17.54 | +10.87% | 3,947,838 |
| Dec 31, 2018 | $15.68 | $16.10 | $15.17 | $15.82 | +1.48% | 4,433,084 |
| Dec 24, 2018 | $15.58 | $15.83 | $14.83 | $15.59 | -0.57% | 3,040,999 |
| Dec 17, 2018 | $16.95 | $17.00 | $15.65 | $15.68 | -7.55% | 6,580,005 |
| Dec 10, 2018 | $17.19 | $17.29 | $16.57 | $16.96 | -1.11% | 4,218,199 |
| Dec 3, 2018 | $19.90 | $20.09 | $17.01 | $17.15 | -13.56% | 5,409,929 |
| Nov 26, 2018 | $20.02 | $20.19 | $19.53 | $19.84 | -0.50% | 4,012,192 |
| Nov 19, 2018 | $19.45 | $20.22 | $19.35 | $19.94 | +1.99% | 3,892,662 |
| Nov 12, 2018 | $19.24 | $19.71 | $19.01 | $19.55 | +1.24% | 5,668,055 |
| Nov 5, 2018 | $18.73 | $19.67 | $18.49 | $19.31 | +3.10% | 6,235,637 |
| Oct 29, 2018 | $17.48 | $19.05 | $16.01 | $18.73 | +8.02% | 8,496,252 |
| Oct 22, 2018 | $17.77 | $17.97 | $16.94 | $17.34 | -2.47% | 4,156,404 |
| Oct 15, 2018 | $16.97 | $18.18 | $16.97 | $17.78 | +4.83% | 3,217,737 |
| Oct 8, 2018 | $17.76 | $18.21 | $16.50 | $16.96 | -4.56% | 5,121,700 |
| Oct 1, 2018 | $18.07 | $18.17 | $17.32 | $17.77 | -1.77% | 4,974,073 |
| Sep 24, 2018 | $18.51 | $18.96 | $17.52 | $18.09 | -2.79% | 4,787,319 |
| Sep 17, 2018 | $18.86 | $19.17 | $18.39 | $18.61 | -1.74% | 4,750,439 |
| Sep 10, 2018 | $18.84 | $19.58 | $18.40 | $18.94 | +0.85% | 3,952,848 |
| Sep 4, 2018 | $18.50 | $19.14 | $18.23 | $18.78 | +1.57% | 4,199,397 |
| Aug 27, 2018 | $18.52 | $18.91 | $18.22 | $18.49 | +0.22% | 4,773,778 |
| Aug 20, 2018 | $18.49 | $18.97 | $17.72 | $18.45 | -0.22% | 5,351,361 |
| Aug 13, 2018 | $17.73 | $18.60 | $17.43 | $18.49 | +4.46% | 4,228,046 |
| Aug 6, 2018 | $18.20 | $18.54 | $17.33 | $17.70 | -2.75% | 5,878,092 |
| Jul 30, 2018 | $17.70 | $18.32 | $16.30 | $18.20 | -0.11% | 8,863,652 |
| Jul 23, 2018 | $18.21 | $18.43 | $17.59 | $18.22 | -0.38% | 6,441,218 |
| Jul 16, 2018 | $18.95 | $19.56 | $18.12 | $18.29 | -2.35% | 6,660,211 |
| Jul 9, 2018 | $20.40 | $20.65 | $18.65 | $18.73 | -7.87% | 5,898,807 |
| Jul 2, 2018 | $20.07 | $20.65 | $19.44 | $20.33 | +0.99% | 3,092,777 |
| Jun 25, 2018 | $19.66 | $20.52 | $19.51 | $20.13 | +2.44% | 5,478,352 |
| Jun 18, 2018 | $20.92 | $21.06 | $19.48 | $19.65 | -7.49% | 9,679,241 |
| Jun 11, 2018 | $20.33 | $21.25 | $20.18 | $21.24 | +4.79% | 7,062,308 |
| Jun 4, 2018 | $19.50 | $20.36 | $19.25 | $20.27 | +4.11% | 5,372,480 |
| May 29, 2018 | $20.81 | $21.49 | $19.37 | $19.47 | -6.57% | 6,114,680 |
| May 21, 2018 | $20.78 | $21.48 | $20.28 | $20.84 | +0.48% | 4,914,708 |
| May 14, 2018 | $21.70 | $21.97 | $20.41 | $20.74 | -4.56% | 6,440,037 |
| May 7, 2018 | $20.86 | $23.49 | $20.75 | $21.73 | +3.92% | 8,330,026 |
| Apr 30, 2018 | $22.38 | $22.49 | $20.23 | $20.91 | -6.86% | 9,198,350 |
| Apr 23, 2018 | $22.74 | $23.28 | $22.24 | $22.45 | -1.32% | 5,719,195 |
| Apr 16, 2018 | $24.03 | $24.30 | $22.45 | $22.75 | -4.69% | 4,567,727 |
| Apr 9, 2018 | $23.74 | $24.19 | $23.39 | $23.87 | +0.63% | 5,624,919 |
| Apr 2, 2018 | $24.56 | $25.10 | $23.30 | $23.72 | -3.62% | 7,829,202 |
| Mar 26, 2018 | $23.94 | $25.77 | $23.94 | $24.61 | +3.66% | 6,704,765 |
| Mar 19, 2018 | $25.48 | $25.98 | $23.69 | $23.74 | -6.65% | 6,068,809 |
| Mar 12, 2018 | $24.83 | $25.96 | $24.08 | $25.43 | +2.75% | 7,019,722 |
| Mar 5, 2018 | $24.97 | $24.97 | $23.54 | $24.75 | -1.43% | 5,699,578 |
| Feb 26, 2018 | $25.09 | $25.87 | $24.71 | $25.11 | +0.40% | 5,107,603 |
| Feb 20, 2018 | $26.60 | $26.95 | $24.32 | $25.01 | -7.37% | 5,915,426 |
| Feb 12, 2018 | $25.54 | $27.37 | $24.36 | $27.00 | +7.06% | 8,213,230 |
| Feb 5, 2018 | $27.30 | $27.60 | $24.35 | $25.22 | -8.06% | 8,760,562 |
| Jan 29, 2018 | $30.61 | $30.68 | $27.16 | $27.43 | -10.56% | 7,021,988 |
| Jan 22, 2018 | $30.62 | $31.25 | $29.89 | $30.67 | -0.16% | 3,844,294 |
| Jan 16, 2018 | $29.79 | $30.82 | $28.97 | $30.72 | +3.47% | 4,360,368 |
| Jan 8, 2018 | $29.45 | $30.36 | $29.34 | $29.69 | +0.88% | 7,176,970 |
| Jan 2, 2018 | $30.74 | $30.82 | $29.10 | $29.43 | -5.25% | 6,882,062 |
| Dec 26, 2017 | $31.46 | $31.79 | $31.05 | $31.06 | -1.15% | 2,780,261 |
| Dec 18, 2017 | $32.11 | $33.15 | $31.23 | $31.42 | -2.24% | 5,546,215 |
| Dec 11, 2017 | $37.05 | $37.05 | $31.95 | $32.14 | -13.49% | 8,060,148 |
| Dec 4, 2017 | $37.67 | $38.39 | $36.80 | $37.15 | -0.35% | 5,935,986 |
| Nov 27, 2017 | $35.43 | $37.38 | $35.11 | $37.28 | +5.19% | 4,459,747 |
| Nov 20, 2017 | $35.06 | $35.78 | $34.86 | $35.44 | +1.23% | 1,874,176 |
| Nov 13, 2017 | $34.56 | $35.30 | $33.68 | $35.01 | +1.39% | 4,468,846 |
| Nov 6, 2017 | $31.23 | $35.00 | $30.05 | $34.53 | +10.00% | 6,526,258 |
| Oct 30, 2017 | $31.26 | $32.18 | $31.05 | $31.39 | +0.58% | 4,409,491 |
| Oct 23, 2017 | $31.17 | $31.42 | $30.15 | $31.21 | +0.55% | 3,323,923 |
| Oct 16, 2017 | $29.00 | $31.05 | $28.76 | $31.04 | +6.59% | 6,403,623 |
| Oct 9, 2017 | $28.76 | $29.59 | $28.56 | $29.12 | +1.29% | 4,404,935 |
| Oct 2, 2017 | $28.59 | $30.00 | $28.18 | $28.75 | +1.20% | 7,936,098 |
| Sep 25, 2017 | $28.75 | $29.31 | $27.68 | $28.41 | -0.91% | 8,046,663 |
| Sep 18, 2017 | $29.75 | $29.78 | $28.14 | $28.67 | -3.01% | 6,192,480 |
| Sep 11, 2017 | $29.13 | $29.66 | $27.35 | $29.56 | +1.58% | 7,344,367 |
| Sep 5, 2017 | $29.43 | $29.50 | $28.35 | $29.10 | -1.39% | 5,794,751 |
| Aug 28, 2017 | $28.33 | $29.86 | $28.16 | $29.51 | +3.91% | 5,381,146 |
| Aug 21, 2017 | $28.44 | $29.16 | $28.12 | $28.40 | +0.82% | 6,702,756 |
| Aug 14, 2017 | $26.99 | $28.68 | $26.74 | $28.17 | +4.57% | 7,314,807 |
| Aug 7, 2017 | $25.66 | $26.96 | $25.50 | $26.94 | +5.85% | 6,798,252 |
| Jul 31, 2017 | $24.25 | $26.30 | $23.98 | $25.45 | +5.08% | 8,207,639 |
| Jul 24, 2017 | $22.49 | $24.79 | $22.47 | $24.22 | +7.74% | 6,413,289 |
| Jul 17, 2017 | $22.44 | $22.83 | $22.10 | $22.48 | +0.18% | 4,128,192 |
| Jul 10, 2017 | $21.18 | $22.60 | $20.28 | $22.44 | +5.35% | 8,911,107 |
| Jul 3, 2017 | $21.90 | $22.26 | $21.19 | $21.30 | -2.83% | 3,509,323 |
| Jun 26, 2017 | $22.90 | $23.05 | $21.73 | $21.92 | -4.03% | 6,001,899 |
| Jun 19, 2017 | $23.59 | $23.74 | $22.72 | $22.84 | -2.73% | 7,046,474 |
| Jun 12, 2017 | $24.24 | $24.58 | $23.19 | $23.48 | -3.06% | 5,699,404 |
| Jun 5, 2017 | $23.03 | $25.21 | $22.84 | $24.22 | +5.12% | 7,615,352 |
| May 30, 2017 | $23.53 | $23.53 | $22.94 | $23.04 | -2.08% | 3,764,120 |
| May 22, 2017 | $23.83 | $24.23 | $22.80 | $23.53 | -1.22% | 8,795,502 |
| May 15, 2017 | $24.81 | $24.81 | $23.22 | $23.82 | -4.22% | 6,923,312 |
| May 8, 2017 | $25.06 | $25.10 | $23.86 | $24.87 | -0.72% | 8,247,443 |
| May 1, 2017 | $26.00 | $26.00 | $24.65 | $25.05 | -3.51% | 7,584,130 |
| Apr 24, 2017 | $26.03 | $26.22 | $25.44 | $25.96 | +2.00% | 6,891,193 |
| Apr 17, 2017 | $22.88 | $26.09 | $22.78 | $25.45 | +11.52% | 13,864,643 |
| Apr 10, 2017 | $22.70 | $22.90 | $22.58 | $22.82 | +0.57% | 2,814,347 |
| Apr 3, 2017 | $22.50 | $22.90 | $22.19 | $22.69 | +0.82% | 4,910,992 |
| Mar 27, 2017 | $21.87 | $22.60 | $21.70 | $22.51 | +1.10% | 3,819,973 |
| Mar 20, 2017 | $21.79 | $22.35 | $21.46 | $22.26 | +2.16% | 5,977,203 |
| Mar 13, 2017 | $21.52 | $21.93 | $21.29 | $21.79 | +1.25% | 5,340,932 |
| Mar 6, 2017 | $20.30 | $21.71 | $20.26 | $21.52 | +2.72% | 6,203,409 |
| Feb 27, 2017 | $20.42 | $20.98 | $20.29 | $20.95 | +2.55% | 6,698,064 |
| Feb 21, 2017 | $20.70 | $21.09 | $20.23 | $20.43 | -1.16% | 5,100,424 |
| Feb 13, 2017 | $20.40 | $20.79 | $20.20 | $20.67 | +1.17% | 6,320,280 |
| Feb 6, 2017 | $19.42 | $21.43 | $18.10 | $20.43 | +5.20% | 9,215,999 |
| Jan 30, 2017 | $18.67 | $19.58 | $18.57 | $19.42 | +3.52% | 5,536,887 |
| Jan 23, 2017 | $18.60 | $19.14 | $18.48 | $18.76 | +1.13% | 4,399,312 |
| Jan 17, 2017 | $18.48 | $18.87 | $18.38 | $18.55 | -0.11% | 4,191,830 |
| Jan 9, 2017 | $19.11 | $19.33 | $18.26 | $18.57 | -3.08% | 3,981,304 |
| Jan 3, 2017 | $19.14 | $19.74 | $18.99 | $19.16 | +0.90% | 6,810,698 |
| Dec 27, 2016 | $18.95 | $19.23 | $18.72 | $18.99 | -0.16% | 3,048,160 |
| Dec 19, 2016 | $18.38 | $19.08 | $18.24 | $19.02 | +3.88% | 5,057,050 |
| Dec 12, 2016 | $19.04 | $19.31 | $17.78 | $18.31 | -4.39% | 11,401,684 |
| Dec 5, 2016 | $17.77 | $19.40 | $17.77 | $19.15 | +8.25% | 11,344,390 |
| Nov 28, 2016 | $18.16 | $18.41 | $17.34 | $17.69 | -2.70% | 10,342,311 |
| Nov 21, 2016 | $17.19 | $18.73 | $17.15 | $18.18 | -0.71% | 10,729,151 |
| Nov 14, 2016 | $18.79 | $19.78 | $17.94 | $18.31 | – | 12,057,861 |
Seasonality
PPC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | 0.5% | 1.4% | 6.3% | -4.1% | -4.1% | 2.2% | 8.8% | -5.7% | 3.0% | 7.1% | -4.4% |
| Months up | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 2 of 10 | 2 of 10 | 6 of 10 | 8 of 10 | 2 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 11.2% | -0.5% | -12.5% | -12.3% | -14.5% | -0.7% | -2.7% | 14.7% | -13.9% | 6.3% | ||
| 2025 | 2.5% | 16.9% | 0.2% | 13.0% | -9.9% | -8.5% | 5.4% | -1.9% | -8.4% | -6.4% | -0.2% | 2.5% |
| 2024 | -1.8% | 17.2% | 7.8% | 5.0% | -0.3% | 7.1% | 7.1% | 13.0% | -1.1% | 5.2% | 6.5% | -12.1% |
| 2023 | 2.3% | -3.7% | -0.9% | -1.6% | -2.7% | -3.2% | 15.3% | 1.6% | -9.3% | 11.7% | 0.2% | 8.2% |
| 2022 | -0.8% | -15.7% | 6.4% | 12.9% | 17.5% | -6.3% | 0.4% | -9.2% | -19.1% | 0.1% | 13.5% | -9.3% |
| 2021 | -1.2% | 15.5% | 6.3% | 0.7% | 0.3% | -7.7% | -0.1% | 25.7% | 4.5% | -3.2% | -0.3% | 0.4% |
| 2020 | -20.4% | -18.8% | -14.4% | 21.4% | -6.0% | -18.3% | -9.1% | 4.2% | -6.5% | 11.9% | 12.8% | 3.8% |
| 2019 | 30.6% | -2.9% | 13.3% | 20.7% | -5.0% | -0.7% | 6.6% | 15.2% | 2.8% | -5.3% | 3.8% | 3.9% |
| 2018 | -10.6% | -9.3% | -2.3% | -12.2% | -9.8% | 3.3% | -11.5% | 3.8% | -2.2% | -2.4% | 12.3% | -21.8% |
| 2017 | 0.8% | 6.5% | 10.4% | 15.4% | -10.4% | -5.8% | 10.8% | 21.2% | -3.5% | 11.9% | 15.4% | -15.3% |