Permian Resources Corp (PR) stock
PRNYSECrude Petroleum & Natural GasFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 11/3033% above fair value
$26.02+0.45 (+1.76%)
Close on Oct 30, 2026Market cap $21.79BP/E 17.2Yield 2.31%
Price history
Permian Resources share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$26.02
+1.76% on the day
52-week range
$12.07 – $26.07
-0.2% from the high
Change over 52 weeks
+109.7%
From $12.41 on Oct 30, 2025
Average volume
9.42M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.46 | $26.07 | $25.24 | $26.02 | +2.08% | 35,838,057 |
| Oct 19, 2026 | $24.51 | $25.68 | $24.09 | $25.49 | +3.66% | 46,217,315 |
| Oct 12, 2026 | $23.50 | $24.62 | $23.21 | $24.59 | +6.77% | 46,221,351 |
| Oct 5, 2026 | $22.16 | $23.39 | $21.73 | $23.03 | +4.11% | 39,158,543 |
| Sep 28, 2026 | $21.64 | $22.19 | $20.84 | $22.12 | +3.56% | 41,851,253 |
| Sep 21, 2026 | $22.53 | $22.59 | $21.27 | $21.36 | -6.15% | 50,290,073 |
| Sep 14, 2026 | $24.22 | $24.65 | $22.58 | $22.76 | -4.29% | 79,413,500 |
| Sep 8, 2026 | $23.77 | $24.20 | $23.25 | $23.78 | +1.80% | 31,954,217 |
| Aug 31, 2026 | $23.22 | $24.04 | $22.96 | $23.36 | +2.91% | 39,162,326 |
| Aug 24, 2026 | $23.60 | $23.76 | $22.61 | $22.70 | -4.42% | 55,900,808 |
| Aug 17, 2026 | $21.60 | $24.09 | $21.53 | $23.75 | +10.47% | 52,281,135 |
| Aug 10, 2026 | $20.49 | $21.69 | $20.47 | $21.50 | +6.70% | 37,835,477 |
| Aug 3, 2026 | $20.62 | $21.02 | $19.77 | $20.15 | -5.44% | 50,639,380 |
| Jul 27, 2026 | $20.77 | $21.38 | $19.63 | $21.31 | -0.19% | 38,275,774 |
| Jul 20, 2026 | $20.23 | $21.95 | $20.09 | $21.35 | +5.64% | 46,088,903 |
| Jul 13, 2026 | $19.45 | $20.23 | $19.29 | $20.21 | +5.54% | 43,102,479 |
| Jul 6, 2026 | $18.00 | $19.64 | $18.00 | $19.15 | +5.22% | 38,021,821 |
| Jun 29, 2026 | $18.60 | $18.85 | $17.90 | $18.20 | -2.78% | 39,504,763 |
| Jun 22, 2026 | $18.72 | $19.39 | $18.36 | $18.72 | +1.57% | 72,236,170 |
| Jun 15, 2026 | $18.65 | $19.14 | $18.04 | $18.43 | -5.54% | 70,466,550 |
| Jun 8, 2026 | $19.46 | $20.15 | $18.89 | $19.51 | +1.77% | 42,719,117 |
| Jun 1, 2026 | $19.70 | $20.54 | $19.15 | $19.17 | -0.31% | 40,358,248 |
| May 26, 2026 | $20.13 | $20.39 | $18.87 | $19.23 | -5.92% | 39,297,486 |
| May 18, 2026 | $20.80 | $21.55 | $20.18 | $20.44 | -1.92% | 44,562,315 |
| May 11, 2026 | $20.09 | $20.86 | $19.91 | $20.84 | +5.68% | 59,820,881 |
| May 4, 2026 | $22.12 | $22.68 | $19.61 | $19.72 | -10.77% | 85,313,210 |
| Apr 27, 2026 | $20.71 | $22.11 | $20.53 | $22.10 | +7.80% | 78,789,490 |
| Apr 20, 2026 | $19.62 | $20.93 | $19.44 | $20.50 | +5.56% | 54,687,010 |
| Apr 13, 2026 | $20.80 | $21.02 | $18.89 | $19.42 | -6.00% | 50,002,105 |
| Apr 6, 2026 | $21.15 | $21.66 | $19.26 | $20.66 | -2.46% | 65,559,040 |
| Mar 30, 2026 | $21.86 | $21.99 | $20.34 | $21.18 | -2.17% | 62,211,740 |
| Mar 23, 2026 | $19.58 | $21.80 | $19.50 | $21.65 | +7.87% | 67,967,248 |
| Mar 16, 2026 | $19.31 | $20.41 | $19.05 | $20.07 | +3.72% | 77,413,630 |
| Mar 9, 2026 | $19.12 | $19.64 | $18.53 | $19.35 | +2.65% | 76,347,530 |
| Mar 2, 2026 | $19.02 | $19.38 | $18.10 | $18.85 | +3.06% | 87,152,780 |
| Feb 23, 2026 | $18.00 | $18.58 | $17.09 | $18.29 | +1.84% | 54,888,939 |
| Feb 17, 2026 | $17.37 | $18.14 | $16.61 | $17.96 | +3.88% | 43,371,305 |
| Feb 9, 2026 | $16.90 | $17.38 | $16.45 | $17.29 | +2.13% | 72,244,857 |
| Feb 2, 2026 | $15.59 | $17.04 | $15.36 | $16.93 | +4.96% | 59,433,625 |
| Jan 26, 2026 | $14.94 | $16.26 | $14.57 | $16.13 | +9.13% | 73,630,481 |
| Jan 20, 2026 | $14.50 | $15.05 | $14.19 | $14.78 | +2.64% | 32,777,254 |
| Jan 12, 2026 | $14.03 | $14.94 | $13.85 | $14.40 | +2.64% | 49,256,674 |
| Jan 5, 2026 | $14.41 | $14.51 | $13.41 | $14.03 | -2.57% | 63,947,554 |
| Dec 29, 2025 | $13.91 | $14.46 | $13.84 | $14.40 | +4.73% | 26,641,825 |
| Dec 22, 2025 | $14.02 | $14.29 | $13.66 | $13.75 | -0.51% | 24,303,263 |
| Dec 15, 2025 | $14.61 | $14.64 | $13.68 | $13.82 | -5.34% | 57,521,903 |
| Dec 8, 2025 | $14.82 | $15.15 | $14.59 | $14.60 | -2.14% | 37,150,529 |
| Dec 1, 2025 | $14.48 | $15.20 | $14.21 | $14.92 | +2.97% | 46,637,295 |
| Nov 24, 2025 | $13.84 | $14.54 | $13.62 | $14.49 | +4.02% | 36,853,037 |
| Nov 17, 2025 | $13.64 | $14.46 | $13.36 | $13.93 | +2.20% | 70,465,209 |
| Nov 10, 2025 | $13.40 | $13.77 | $13.03 | $13.63 | +2.79% | 53,538,448 |
| Nov 3, 2025 | $12.51 | $13.26 | $12.07 | $13.26 | +5.57% | 67,532,563 |
| Oct 27, 2025 | $12.67 | $12.73 | $12.28 | $12.56 | +0.64% | 45,132,486 |
| Oct 20, 2025 | $12.31 | $12.95 | $12.18 | $12.48 | +1.55% | 50,382,311 |
| Oct 13, 2025 | $12.44 | $12.62 | $11.92 | $12.29 | +0.74% | 58,446,808 |
| Oct 6, 2025 | $12.63 | $13.23 | $12.19 | $12.20 | -3.10% | 57,731,899 |
| Sep 29, 2025 | $13.57 | $13.61 | $12.36 | $12.59 | -7.97% | 57,800,798 |
| Sep 22, 2025 | $13.17 | $14.08 | $13.07 | $13.68 | +3.25% | 82,028,190 |
| Sep 15, 2025 | $13.21 | $13.97 | $12.74 | $13.25 | -3.28% | 124,085,840 |
| Sep 8, 2025 | $14.10 | $14.23 | $13.57 | $13.70 | -1.30% | 36,077,794 |
| Sep 2, 2025 | $14.19 | $14.52 | $13.64 | $13.88 | -2.87% | 43,355,198 |
| Aug 25, 2025 | $13.80 | $14.48 | $13.72 | $14.29 | +3.85% | 43,084,540 |
| Aug 18, 2025 | $13.42 | $13.79 | $13.02 | $13.76 | +2.38% | 48,777,815 |
| Aug 11, 2025 | $13.26 | $13.63 | $12.94 | $13.44 | +1.36% | 53,081,463 |
| Aug 4, 2025 | $13.61 | $13.98 | $13.10 | $13.26 | -2.86% | 59,768,395 |
| Jul 28, 2025 | $14.01 | $14.49 | $13.57 | $13.65 | -0.94% | 53,406,451 |
| Jul 21, 2025 | $13.51 | $13.90 | $13.17 | $13.78 | +2.45% | 44,396,494 |
| Jul 14, 2025 | $14.06 | $14.15 | $13.05 | $13.45 | -5.01% | 55,093,582 |
| Jul 7, 2025 | $13.97 | $14.64 | $13.60 | $14.16 | +0.71% | 44,130,649 |
| Jun 30, 2025 | $13.66 | $14.28 | $13.39 | $14.06 | +2.33% | 50,926,087 |
| Jun 23, 2025 | $14.93 | $14.96 | $13.65 | $13.74 | -6.72% | 86,716,360 |
| Jun 16, 2025 | $14.54 | $14.94 | $14.48 | $14.73 | -1.34% | 47,972,710 |
| Jun 9, 2025 | $13.71 | $15.05 | $13.58 | $14.93 | +9.86% | 65,932,460 |
| Jun 2, 2025 | $13.04 | $13.70 | $12.59 | $13.59 | +7.77% | 54,253,531 |
| May 26, 2025 | $12.60 | $13.00 | $12.49 | $12.61 | -0.86% | 40,653,366 |
| May 19, 2025 | $13.30 | $13.42 | $12.59 | $12.72 | -5.85% | 38,439,598 |
| May 12, 2025 | $13.98 | $14.09 | $13.27 | $13.51 | +3.84% | 50,100,088 |
| May 5, 2025 | $11.96 | $13.34 | $11.64 | $13.01 | +6.64% | 72,723,032 |
| Apr 28, 2025 | $12.26 | $12.46 | $11.58 | $12.20 | -0.49% | 44,081,010 |
| Apr 21, 2025 | $11.75 | $12.32 | $11.44 | $12.26 | +1.91% | 42,239,152 |
| Apr 14, 2025 | $11.41 | $12.21 | $10.86 | $12.03 | +8.97% | 45,514,202 |
| Apr 7, 2025 | $10.55 | $11.95 | $10.01 | $11.04 | +2.70% | 74,655,047 |
| Mar 31, 2025 | $13.58 | $14.22 | $10.62 | $10.75 | -21.82% | 53,735,138 |
| Mar 24, 2025 | $13.92 | $14.50 | $13.49 | $13.75 | -0.22% | 37,866,457 |
| Mar 17, 2025 | $13.53 | $14.17 | $13.44 | $13.78 | +1.10% | 39,248,365 |
| Mar 10, 2025 | $12.69 | $13.63 | $12.19 | $13.63 | +7.58% | 52,432,242 |
| Mar 3, 2025 | $14.20 | $14.25 | $11.84 | $12.67 | -10.08% | 69,953,819 |
| Feb 24, 2025 | $14.07 | $14.66 | $13.61 | $14.09 | +0.43% | 51,356,691 |
| Feb 18, 2025 | $14.28 | $14.82 | $13.93 | $14.03 | -0.99% | 37,167,454 |
| Feb 10, 2025 | $14.52 | $15.34 | $14.08 | $14.17 | -1.39% | 37,246,099 |
| Feb 3, 2025 | $14.58 | $14.87 | $13.98 | $14.37 | -1.91% | 30,539,742 |
| Jan 27, 2025 | $15.09 | $15.46 | $14.55 | $14.65 | -3.75% | 31,989,423 |
| Jan 21, 2025 | $15.95 | $16.01 | $15.16 | $15.22 | -4.87% | 26,112,130 |
| Jan 13, 2025 | $15.20 | $16.03 | $15.19 | $16.00 | +5.68% | 39,804,196 |
| Jan 6, 2025 | $15.35 | $15.67 | $14.70 | $15.14 | 0.00% | 34,410,283 |
| Dec 30, 2024 | $13.89 | $15.18 | $13.84 | $15.14 | +9.31% | 29,049,865 |
| Dec 23, 2024 | $13.61 | $13.98 | $13.42 | $13.85 | +1.84% | 17,188,935 |
| Dec 16, 2024 | $14.58 | $14.58 | $13.35 | $13.60 | -7.36% | 46,668,934 |
| Dec 9, 2024 | $14.90 | $15.10 | $14.62 | $14.68 | +0.07% | 34,439,580 |
| Dec 2, 2024 | $15.70 | $15.75 | $14.54 | $14.67 | -6.32% | 40,683,567 |
| Nov 25, 2024 | $16.33 | $16.33 | $15.51 | $15.66 | -3.39% | 27,711,561 |
| Nov 18, 2024 | $15.00 | $16.25 | $14.90 | $16.21 | +9.53% | 41,315,845 |
| Nov 11, 2024 | $14.99 | $15.41 | $14.74 | $14.80 | -0.80% | 36,823,188 |
| Nov 4, 2024 | $13.45 | $15.17 | $13.41 | $14.92 | +11.26% | 56,998,388 |
| Oct 28, 2024 | $13.44 | $13.92 | $13.35 | $13.41 | -3.59% | 43,063,786 |
| Oct 21, 2024 | $14.17 | $14.33 | $13.71 | $13.91 | -0.86% | 55,074,053 |
| Oct 14, 2024 | $14.36 | $14.39 | $13.58 | $14.03 | -3.37% | 53,903,180 |
| Oct 7, 2024 | $14.76 | $14.93 | $14.08 | $14.52 | -1.22% | 42,823,989 |
| Sep 30, 2024 | $13.46 | $14.78 | $13.40 | $14.70 | +8.81% | 63,097,830 |
| Sep 23, 2024 | $13.92 | $14.44 | $13.03 | $13.51 | -2.81% | 49,842,789 |
| Sep 16, 2024 | $13.66 | $14.28 | $13.52 | $13.90 | +3.04% | 76,340,908 |
| Sep 9, 2024 | $13.20 | $13.69 | $12.69 | $13.49 | +1.81% | 51,521,887 |
| Sep 3, 2024 | $14.01 | $14.10 | $13.10 | $13.25 | -6.95% | 29,200,321 |
| Aug 26, 2024 | $14.81 | $14.93 | $14.02 | $14.24 | -2.06% | 24,507,277 |
| Aug 19, 2024 | $14.75 | $14.82 | $14.10 | $14.54 | -2.22% | 39,500,241 |
| Aug 12, 2024 | $14.74 | $15.17 | $14.57 | $14.87 | +1.78% | 38,614,127 |
| Aug 5, 2024 | $13.13 | $14.72 | $12.62 | $14.61 | +5.72% | 73,599,942 |
| Jul 29, 2024 | $15.35 | $15.68 | $13.66 | $13.82 | -9.73% | 85,571,720 |
| Jul 22, 2024 | $16.02 | $16.11 | $15.03 | $15.31 | -4.85% | 37,748,943 |
| Jul 15, 2024 | $16.46 | $16.95 | $15.95 | $16.09 | -1.41% | 41,972,907 |
| Jul 8, 2024 | $15.98 | $16.73 | $15.97 | $16.32 | +1.68% | 36,172,375 |
| Jul 1, 2024 | $16.00 | $16.82 | $15.80 | $16.05 | -0.62% | 46,993,573 |
| Jun 24, 2024 | $15.44 | $16.35 | $15.38 | $16.15 | +4.80% | 125,431,616 |
| Jun 17, 2024 | $15.10 | $15.67 | $14.90 | $15.41 | +2.46% | 32,141,749 |
| Jun 10, 2024 | $15.36 | $16.08 | $14.86 | $15.04 | -1.96% | 38,282,305 |
| Jun 3, 2024 | $16.48 | $16.50 | $14.95 | $15.34 | -6.41% | 49,088,332 |
| May 28, 2024 | $16.03 | $16.46 | $15.91 | $16.39 | +3.54% | 42,622,178 |
| May 20, 2024 | $16.20 | $16.45 | $15.52 | $15.83 | -3.42% | 39,637,324 |
| May 13, 2024 | $16.60 | $16.94 | $16.25 | $16.39 | -1.09% | 97,565,180 |
| May 6, 2024 | $17.05 | $17.62 | $16.49 | $16.57 | -2.13% | 45,109,941 |
| Apr 29, 2024 | $17.33 | $17.56 | $16.21 | $16.93 | -2.59% | 30,466,689 |
| Apr 22, 2024 | $17.08 | $17.49 | $16.91 | $17.38 | +1.76% | 31,911,005 |
| Apr 15, 2024 | $17.75 | $18.06 | $17.06 | $17.08 | -3.67% | 38,405,432 |
| Apr 8, 2024 | $17.98 | $18.28 | $17.56 | $17.73 | -1.12% | 45,620,998 |
| Apr 1, 2024 | $17.75 | $18.07 | $17.41 | $17.93 | +1.53% | 36,534,143 |
| Mar 25, 2024 | $17.23 | $17.74 | $16.98 | $17.66 | +2.97% | 40,217,740 |
| Mar 18, 2024 | $16.50 | $17.43 | $16.30 | $17.15 | +4.07% | 52,999,954 |
| Mar 11, 2024 | $15.81 | $16.59 | $15.61 | $16.48 | +3.26% | 57,741,150 |
| Mar 4, 2024 | $15.64 | $16.11 | $15.44 | $15.96 | -0.56% | 79,370,579 |
| Feb 26, 2024 | $14.98 | $16.31 | $14.86 | $16.05 | +6.64% | 68,400,141 |
| Feb 20, 2024 | $14.53 | $15.10 | $14.35 | $15.05 | +3.44% | 37,654,948 |
| Feb 12, 2024 | $13.50 | $14.72 | $13.49 | $14.55 | +8.34% | 47,912,584 |
| Feb 5, 2024 | $12.80 | $13.65 | $12.59 | $13.43 | +4.11% | 33,939,542 |
| Jan 29, 2024 | $13.54 | $14.00 | $12.83 | $12.90 | -5.36% | 39,155,179 |
| Jan 22, 2024 | $13.19 | $13.75 | $13.08 | $13.63 | +3.18% | 45,512,180 |
| Jan 16, 2024 | $13.24 | $13.32 | $12.63 | $13.21 | -1.12% | 33,367,700 |
| Jan 8, 2024 | $13.19 | $13.62 | $12.91 | $13.36 | -0.96% | 33,423,984 |
| Jan 2, 2024 | $13.81 | $13.96 | $13.20 | $13.49 | -0.81% | 31,886,967 |
| Dec 26, 2023 | $13.68 | $14.01 | $13.47 | $13.60 | +0.59% | 32,622,802 |
| Dec 18, 2023 | $13.56 | $13.68 | $12.91 | $13.52 | +1.50% | 72,494,591 |
| Dec 11, 2023 | $12.90 | $13.55 | $12.47 | $13.32 | +2.86% | 51,560,183 |
| Dec 4, 2023 | $13.09 | $13.38 | $12.34 | $12.95 | -2.19% | 54,854,265 |
| Nov 27, 2023 | $12.97 | $13.51 | $12.81 | $13.24 | +0.76% | 27,479,475 |
| Nov 20, 2023 | $13.40 | $13.58 | $12.63 | $13.14 | -0.90% | 15,973,904 |
| Nov 13, 2023 | $13.30 | $13.81 | $12.60 | $13.26 | -0.08% | 40,260,200 |
| Nov 6, 2023 | $14.96 | $14.99 | $12.95 | $13.27 | -10.58% | 57,130,958 |
| Oct 30, 2023 | $14.69 | $15.13 | $14.14 | $14.84 | +1.37% | 67,878,732 |
| Oct 23, 2023 | $14.83 | $15.26 | $14.35 | $14.64 | -2.72% | 36,695,468 |
| Oct 16, 2023 | $14.95 | $15.49 | $14.57 | $15.05 | +1.48% | 39,131,470 |
| Oct 9, 2023 | $13.73 | $14.88 | $13.66 | $14.83 | +12.18% | 40,503,739 |
| Oct 2, 2023 | $14.02 | $14.02 | $12.34 | $13.22 | -5.30% | 52,929,426 |
| Sep 25, 2023 | $13.09 | $14.13 | $13.07 | $13.96 | +6.24% | 46,898,046 |
| Sep 18, 2023 | $13.86 | $13.98 | $13.05 | $13.14 | -4.02% | 73,154,839 |
| Sep 11, 2023 | $14.39 | $14.49 | $13.53 | $13.69 | -4.33% | 79,771,549 |
| Sep 5, 2023 | $15.14 | $15.30 | $14.08 | $14.31 | -0.83% | 38,563,593 |
| Aug 28, 2023 | $13.60 | $14.61 | $13.41 | $14.43 | +7.61% | 30,279,452 |
| Aug 21, 2023 | $12.55 | $13.85 | $12.40 | $13.41 | +4.03% | 67,142,749 |
| Aug 14, 2023 | $12.32 | $12.89 | $12.10 | $12.89 | +3.62% | 28,118,996 |
| Aug 7, 2023 | $12.06 | $12.63 | $11.78 | $12.44 | +3.67% | 33,505,157 |
| Jul 31, 2023 | $11.48 | $12.14 | $11.17 | $12.00 | +5.73% | 41,841,196 |
| Jul 24, 2023 | $11.29 | $11.61 | $10.93 | $11.35 | +0.89% | 31,833,126 |
| Jul 17, 2023 | $10.71 | $11.54 | $10.59 | $11.25 | +4.75% | 32,138,417 |
| Jul 10, 2023 | $10.92 | $11.83 | $10.70 | $10.74 | -1.74% | 35,615,986 |
| Jul 3, 2023 | $10.95 | $11.12 | $10.31 | $10.93 | -0.27% | 20,353,907 |
| Jun 26, 2023 | $10.40 | $11.08 | $10.32 | $10.96 | +6.51% | 38,428,566 |
| Jun 20, 2023 | $10.37 | $10.50 | $9.79 | $10.29 | -2.00% | 32,846,183 |
| Jun 12, 2023 | $10.11 | $10.62 | $9.93 | $10.50 | +1.25% | 32,318,777 |
| Jun 5, 2023 | $10.07 | $10.70 | $9.51 | $10.37 | +5.28% | 37,235,172 |
| May 30, 2023 | $9.48 | $9.90 | $9.11 | $9.85 | +1.97% | 22,087,097 |
| May 22, 2023 | $9.67 | $10.25 | $9.36 | $9.66 | +0.52% | 38,415,672 |
| May 15, 2023 | $9.53 | $9.72 | $8.94 | $9.61 | +1.26% | 32,448,459 |
| May 8, 2023 | $10.45 | $10.50 | $9.22 | $9.49 | -6.87% | 37,194,897 |
| May 1, 2023 | $10.32 | $10.55 | $9.53 | $10.19 | -2.49% | 27,812,116 |
| Apr 24, 2023 | $10.31 | $10.71 | $9.77 | $10.45 | +0.19% | 24,748,969 |
| Apr 17, 2023 | $11.17 | $11.34 | $10.26 | $10.43 | -7.12% | 28,609,597 |
| Apr 10, 2023 | $11.13 | $11.54 | $11.02 | $11.23 | +2.56% | 24,050,998 |
| Apr 3, 2023 | $10.96 | $11.63 | $10.82 | $10.95 | +4.29% | 26,108,668 |
| Mar 27, 2023 | $9.73 | $10.55 | $9.52 | $10.50 | +9.49% | 28,252,258 |
| Mar 20, 2023 | $9.46 | $10.23 | $9.13 | $9.59 | +2.68% | 31,261,450 |
| Mar 13, 2023 | $10.27 | $10.76 | $9.02 | $9.34 | -13.04% | 60,871,902 |
| Mar 6, 2023 | $11.67 | $12.00 | $10.58 | $10.74 | -9.44% | 63,677,202 |
| Feb 27, 2023 | $11.11 | $12.05 | $10.81 | $11.86 | +7.82% | 46,049,698 |
| Feb 21, 2023 | $9.61 | $11.04 | $9.01 | $11.00 | +12.82% | 39,599,669 |
| Feb 13, 2023 | $10.40 | $10.79 | $9.69 | $9.75 | -7.32% | 26,574,840 |
| Feb 6, 2023 | $10.16 | $10.58 | $9.66 | $10.52 | +3.24% | 33,585,176 |
| Jan 30, 2023 | $10.74 | $10.89 | $10.05 | $10.19 | -5.74% | 37,521,622 |
| Jan 23, 2023 | $10.69 | $11.16 | $10.21 | $10.81 | +2.56% | 39,044,955 |
| Jan 17, 2023 | $10.12 | $10.63 | $9.91 | $10.54 | +5.19% | 21,950,183 |
| Jan 9, 2023 | $9.00 | $10.07 | $8.62 | $10.02 | +13.35% | 35,999,269 |
| Jan 3, 2023 | $9.25 | $9.28 | $8.43 | $8.84 | -5.96% | 23,932,965 |
| Dec 27, 2022 | $9.47 | $9.61 | $8.84 | $9.40 | +0.21% | 16,676,533 |
| Dec 19, 2022 | $8.96 | $9.39 | $8.57 | $9.38 | +6.11% | 25,207,554 |
| Dec 12, 2022 | $8.65 | $9.36 | $8.48 | $8.84 | +2.79% | 36,988,926 |
| Dec 5, 2022 | $10.17 | $10.24 | $8.54 | $8.60 | -13.57% | 26,787,842 |
| Nov 28, 2022 | $10.05 | $10.40 | $9.76 | $9.95 | -5.33% | 31,133,586 |
| Nov 21, 2022 | $10.43 | $10.70 | $9.67 | $10.51 | -2.50% | 17,425,405 |
| Nov 14, 2022 | $10.64 | $11.43 | $10.17 | $10.78 | -0.28% | 29,801,357 |
| Nov 7, 2022 | $10.65 | $11.20 | $9.74 | $10.81 | +2.08% | 36,725,542 |
| Oct 31, 2022 | $9.62 | $11.04 | $9.60 | $10.59 | +9.29% | 28,565,282 |
| Oct 24, 2022 | $9.56 | $10.20 | $9.37 | $9.69 | +0.73% | 30,215,475 |
| Oct 17, 2022 | $8.99 | $9.64 | $8.69 | $9.62 | +9.32% | 26,695,567 |
| Oct 10, 2022 | $8.92 | $9.38 | $8.45 | $8.80 | -1.79% | 28,981,499 |
| Oct 3, 2022 | $7.16 | $9.40 | $7.09 | $8.96 | +31.76% | 40,727,282 |
| Sep 26, 2022 | $6.36 | $6.85 | $6.12 | $6.80 | +6.92% | 35,305,125 |
| Sep 19, 2022 | $7.52 | $7.74 | $6.26 | $6.36 | -18.36% | 34,808,923 |
| Sep 12, 2022 | $8.05 | $8.37 | $7.57 | $7.79 | -1.89% | 36,916,874 |
| Sep 6, 2022 | $8.00 | $8.23 | $7.32 | $7.94 | -0.13% | 23,986,699 |
| Aug 29, 2022 | $8.31 | $8.87 | $7.45 | $7.95 | -5.13% | 47,087,721 |
| Aug 22, 2022 | $7.28 | $8.48 | $7.01 | $8.38 | +13.40% | 39,449,499 |
| Aug 15, 2022 | $6.88 | $7.58 | $6.59 | $7.39 | +1.37% | 35,510,905 |
| Aug 8, 2022 | $6.39 | $7.34 | $6.32 | $7.29 | +12.67% | 35,577,198 |
| Aug 1, 2022 | $6.45 | $6.70 | $5.98 | $6.47 | -2.85% | 43,774,107 |
| Jul 25, 2022 | $6.07 | $6.85 | $5.97 | $6.66 | +11.74% | 30,498,748 |
| Jul 18, 2022 | $5.75 | $6.65 | $5.68 | $5.96 | +7.97% | 42,975,551 |
| Jul 11, 2022 | $5.62 | $5.79 | $5.08 | $5.52 | -6.12% | 46,803,979 |
| Jul 5, 2022 | $5.79 | $6.06 | $5.25 | $5.88 | -1.67% | 39,459,943 |
| Jun 27, 2022 | $6.12 | $6.95 | $5.66 | $5.98 | -5.08% | 58,970,388 |
| Jun 21, 2022 | $7.58 | $7.62 | $6.11 | $6.30 | -13.10% | 52,219,420 |
| Jun 13, 2022 | $8.86 | $8.99 | $7.09 | $7.25 | -21.62% | 56,645,732 |
| Jun 6, 2022 | $8.71 | $9.70 | $8.59 | $9.25 | +7.68% | 45,610,155 |
| May 31, 2022 | $8.13 | $8.76 | $7.84 | $8.59 | +9.71% | 48,452,430 |
| May 23, 2022 | $6.59 | $7.90 | $6.53 | $7.83 | +20.09% | 43,784,836 |
| May 16, 2022 | $7.47 | $8.01 | $6.37 | $6.52 | -12.37% | 72,806,060 |
| May 9, 2022 | $7.86 | $7.86 | $6.72 | $7.44 | -8.15% | 49,572,508 |
| May 2, 2022 | $7.59 | $8.36 | $7.26 | $8.10 | +4.65% | 51,394,156 |
| Apr 25, 2022 | $7.91 | $8.26 | $7.53 | $7.74 | -6.07% | 44,859,751 |
| Apr 18, 2022 | $9.52 | $9.58 | $8.15 | $8.24 | -12.34% | 49,002,715 |
| Apr 11, 2022 | $9.28 | $9.50 | $8.81 | $9.40 | -0.21% | 39,155,815 |
| Apr 4, 2022 | $8.93 | $9.55 | $8.45 | $9.42 | +7.29% | 49,797,116 |
| Mar 28, 2022 | $8.36 | $9.15 | $7.91 | $8.78 | +1.50% | 57,152,459 |
| Mar 21, 2022 | $8.14 | $8.77 | $7.93 | $8.65 | +8.94% | 43,557,940 |
| Mar 14, 2022 | $7.92 | $8.07 | $7.11 | $7.94 | -0.87% | 51,494,506 |
| Mar 7, 2022 | $8.76 | $9.30 | $7.92 | $8.01 | -6.64% | 78,203,388 |
| Feb 28, 2022 | $8.29 | $9.01 | $8.12 | $8.58 | +3.25% | 69,548,770 |
| Feb 22, 2022 | $7.96 | $8.52 | $7.54 | $8.31 | +8.34% | 41,536,349 |
| Feb 14, 2022 | $8.32 | $8.39 | $7.61 | $7.67 | -7.92% | 34,299,954 |
| Feb 7, 2022 | $8.01 | $8.48 | $7.31 | $8.33 | +2.46% | 42,607,336 |
| Jan 31, 2022 | $7.94 | $8.73 | $7.61 | $8.13 | +2.01% | 44,552,819 |
| Jan 24, 2022 | $6.96 | $8.59 | $6.66 | $7.97 | +10.08% | 57,488,310 |
| Jan 18, 2022 | $7.67 | $7.77 | $6.98 | $7.24 | -4.61% | 36,213,338 |
| Jan 10, 2022 | $6.95 | $7.63 | $6.62 | $7.59 | +9.05% | 30,188,844 |
| Jan 3, 2022 | $6.08 | $7.35 | $6.03 | $6.96 | +16.39% | 35,302,353 |
| Dec 27, 2021 | $6.17 | $6.57 | $5.91 | $5.98 | -3.08% | 19,497,815 |
| Dec 20, 2021 | $5.61 | $6.29 | $5.45 | $6.17 | +6.20% | 18,773,188 |
| Dec 13, 2021 | $6.65 | $6.70 | $5.74 | $5.81 | -15.06% | 57,239,709 |
| Dec 6, 2021 | $5.84 | $7.00 | $5.70 | $6.84 | +20.42% | 40,498,040 |
| Nov 29, 2021 | $6.57 | $6.69 | $5.40 | $5.68 | -8.24% | 50,635,958 |
| Nov 22, 2021 | $6.61 | $7.31 | $5.82 | $6.19 | -6.78% | 25,915,400 |
| Nov 15, 2021 | $7.17 | $7.39 | $6.53 | $6.64 | -7.52% | 24,111,324 |
| Nov 8, 2021 | $7.77 | $8.03 | $6.97 | $7.18 | -6.14% | 23,612,216 |
| Nov 1, 2021 | $7.40 | $8.29 | $7.28 | $7.65 | +6.25% | 29,631,367 |
| Oct 25, 2021 | $7.33 | $7.84 | $6.98 | $7.20 | 0.00% | 28,600,292 |
| Oct 18, 2021 | $6.93 | $7.21 | $6.59 | $7.20 | +5.57% | 26,061,778 |
| Oct 11, 2021 | $7.37 | $7.45 | $6.67 | $6.82 | -4.75% | 28,992,417 |
| Oct 4, 2021 | $7.11 | $7.57 | $6.68 | $7.16 | +1.99% | 38,829,555 |
| Sep 27, 2021 | $6.03 | $7.12 | $6.03 | $7.02 | +20.62% | 42,682,973 |
| Sep 20, 2021 | $5.25 | $6.01 | $5.16 | $5.82 | +4.49% | 26,913,465 |
| Sep 13, 2021 | $5.39 | $5.78 | $5.32 | $5.57 | +6.30% | 38,696,454 |
| Sep 7, 2021 | $5.05 | $5.43 | $5.05 | $5.24 | +1.55% | 25,369,292 |
| Aug 30, 2021 | $5.25 | $5.45 | $4.90 | $5.16 | -0.39% | 28,028,855 |
| Aug 23, 2021 | $4.37 | $5.20 | $4.33 | $5.18 | +24.82% | 30,183,663 |
| Aug 16, 2021 | $4.53 | $4.64 | $3.90 | $4.15 | -11.32% | 37,062,405 |
| Aug 9, 2021 | $4.65 | $5.14 | $4.48 | $4.68 | -2.50% | 25,155,515 |
| Aug 2, 2021 | $5.17 | $5.46 | $4.44 | $4.80 | -7.87% | 44,783,904 |
| Jul 26, 2021 | $5.51 | $5.76 | $5.07 | $5.21 | -5.10% | 29,421,940 |
| Jul 19, 2021 | $5.09 | $5.85 | $5.03 | $5.49 | -0.36% | 27,888,967 |
| Jul 12, 2021 | $6.71 | $6.96 | $5.44 | $5.51 | -19.21% | 38,981,960 |
| Jul 6, 2021 | $6.90 | $6.98 | $6.22 | $6.82 | -0.87% | 26,582,912 |
| Jun 28, 2021 | $7.33 | $7.34 | $6.60 | $6.88 | -6.14% | 40,041,655 |
| Jun 21, 2021 | $6.57 | $7.52 | $6.52 | $7.33 | +11.57% | 60,634,830 |
| Jun 14, 2021 | $6.70 | $6.92 | $6.04 | $6.57 | -0.76% | 50,957,030 |
| Jun 7, 2021 | $6.22 | $6.75 | $6.11 | $6.62 | +7.47% | 36,842,673 |
| Jun 1, 2021 | $5.51 | $6.27 | $5.47 | $6.16 | +16.45% | 37,415,957 |
| May 24, 2021 | $4.77 | $5.40 | $4.62 | $5.29 | +12.79% | 35,500,980 |
| May 17, 2021 | $4.26 | $4.92 | $4.18 | $4.69 | +9.84% | 39,761,103 |
| May 10, 2021 | $4.79 | $4.97 | $3.96 | $4.27 | -10.11% | 40,829,556 |
| May 3, 2021 | $4.29 | $4.87 | $4.07 | $4.75 | +12.03% | 46,410,251 |
| Apr 26, 2021 | $3.77 | $4.73 | $3.77 | $4.24 | +8.44% | 35,188,764 |
| Apr 19, 2021 | $4.18 | $4.30 | $3.69 | $3.91 | -5.33% | 38,883,496 |
| Apr 12, 2021 | $4.32 | $4.91 | $3.93 | $4.13 | -2.59% | 45,572,051 |
| Apr 5, 2021 | $4.43 | $4.61 | $4.14 | $4.24 | -5.36% | 29,094,191 |
| Mar 29, 2021 | $4.20 | $4.50 | $3.76 | $4.48 | +5.16% | 24,870,317 |
| Mar 22, 2021 | $4.59 | $4.64 | $3.86 | $4.26 | -5.75% | 47,653,655 |
| Mar 15, 2021 | $5.83 | $6.25 | $4.01 | $4.52 | -21.39% | 93,263,216 |
| Mar 8, 2021 | $5.20 | $5.88 | $4.45 | $5.75 | +15.00% | 41,869,942 |
| Mar 1, 2021 | $4.09 | $6.09 | $3.95 | $5.00 | +26.26% | 88,563,038 |
| Feb 22, 2021 | $3.67 | $4.40 | $3.26 | $3.96 | +9.39% | 48,157,958 |
| Feb 16, 2021 | $3.78 | $3.92 | $3.24 | $3.62 | +4.32% | 34,487,089 |
| Feb 8, 2021 | $3.45 | $3.74 | $3.06 | $3.47 | +4.83% | 42,088,935 |
| Feb 1, 2021 | $2.42 | $3.34 | $2.34 | $3.31 | +41.45% | 50,420,704 |
| Jan 25, 2021 | $2.44 | $2.87 | $2.14 | $2.34 | -6.40% | 44,331,812 |
| Jan 19, 2021 | $2.50 | $2.65 | $2.10 | $2.50 | +0.40% | 31,922,452 |
| Jan 11, 2021 | $1.89 | $2.56 | $1.88 | $2.49 | +25.13% | 35,920,412 |
| Jan 4, 2021 | $1.50 | $2.10 | $1.44 | $1.99 | +32.67% | 45,198,354 |
| Dec 28, 2020 | $1.66 | $1.68 | $1.47 | $1.50 | -7.98% | 17,211,059 |
| Dec 21, 2020 | $1.58 | $1.69 | $1.49 | $1.63 | -5.23% | 21,502,150 |
| Dec 14, 2020 | $1.90 | $1.91 | $1.60 | $1.72 | -7.03% | 25,872,208 |
| Dec 7, 2020 | $1.48 | $1.91 | $1.42 | $1.85 | +25.00% | 44,522,312 |
| Nov 30, 2020 | $1.18 | $1.52 | $1.03 | $1.48 | +19.35% | 45,245,913 |
| Nov 23, 2020 | $1.17 | $1.35 | $1.09 | $1.24 | +21.57% | 39,407,970 |
| Nov 16, 2020 | $0.811 | $1.06 | $0.7801 | $1.02 | +33.68% | 43,002,049 |
| Nov 9, 2020 | $0.7361 | $0.8389 | $0.6601 | $0.763 | +23.96% | 28,441,612 |
| Nov 2, 2020 | $0.5988 | $0.7098 | $0.585 | $0.6155 | -0.68% | 19,134,869 |
| Oct 26, 2020 | $0.65 | $0.65 | $0.5312 | $0.6197 | -6.11% | 20,990,415 |
| Oct 19, 2020 | $0.6866 | $0.6892 | $0.612 | $0.66 | -4.35% | 14,216,294 |
| Oct 12, 2020 | $0.67 | $0.7199 | $0.62 | $0.69 | +1.17% | 23,135,119 |
| Oct 5, 2020 | $0.6353 | $0.75 | $0.6051 | $0.682 | +12.84% | 30,818,226 |
| Sep 28, 2020 | $0.5982 | $0.6799 | $0.5512 | $0.6044 | +4.68% | 35,091,414 |
| Sep 21, 2020 | $0.6904 | $0.7278 | $0.561 | $0.5774 | -21.98% | 33,970,132 |
| Sep 14, 2020 | $0.5239 | $0.8099 | $0.5052 | $0.7401 | +40.41% | 53,781,544 |
| Sep 8, 2020 | $0.60 | $0.6001 | $0.5122 | $0.5271 | -14.17% | 34,153,799 |
| Aug 31, 2020 | $0.77 | $0.7784 | $0.5976 | $0.6141 | -21.13% | 45,660,160 |
| Aug 24, 2020 | $0.73 | $0.81 | $0.73 | $0.7786 | +6.50% | 29,754,678 |
| Aug 17, 2020 | $0.8898 | $0.9087 | $0.73 | $0.7311 | -18.59% | 29,584,841 |
| Aug 10, 2020 | $0.8978 | $0.9846 | $0.865 | $0.8981 | +3.69% | 25,813,714 |
| Aug 3, 2020 | $0.80 | $0.979 | $0.7701 | $0.8661 | +10.01% | 41,519,396 |
| Jul 27, 2020 | $0.9187 | $0.9201 | $0.7701 | $0.7873 | -12.52% | 37,411,369 |
| Jul 20, 2020 | $0.83 | $0.994 | $0.805 | $0.90 | +8.43% | 56,972,173 |
| Jul 13, 2020 | $0.838 | $0.93 | $0.715 | $0.83 | +0.34% | 55,882,091 |
| Jul 6, 2020 | $0.8961 | $0.9198 | $0.75 | $0.8272 | -5.59% | 83,092,360 |
| Jun 29, 2020 | $0.89 | $1.00 | $0.85 | $0.8762 | -4.67% | 56,578,280 |
| Jun 22, 2020 | $1.16 | $1.16 | $0.8701 | $0.9191 | -18.66% | 79,645,450 |
| Jun 15, 2020 | $1.20 | $1.51 | $1.13 | $1.13 | -15.67% | 96,539,448 |
| Jun 8, 2020 | $1.98 | $2.21 | $1.18 | $1.34 | -10.07% | 117,454,930 |
| Jun 1, 2020 | $1.02 | $1.50 | $0.99 | $1.49 | +47.52% | 71,519,279 |
| May 26, 2020 | $1.13 | $1.23 | $0.9602 | $1.01 | 0.00% | 49,796,982 |
| May 18, 2020 | $0.8848 | $1.04 | $0.855 | $1.01 | +19.80% | 69,736,350 |
| May 11, 2020 | $0.81 | $0.99 | $0.7501 | $0.8431 | +2.83% | 70,044,253 |
| May 4, 2020 | $0.9776 | $1.04 | $0.70 | $0.8199 | -9.42% | 116,183,630 |
| Apr 27, 2020 | $0.518 | $1.25 | $0.50 | $0.9052 | +47.19% | 180,260,940 |
| Apr 20, 2020 | $0.27 | $0.799 | $0.2606 | $0.615 | +112.44% | 183,627,590 |
| Apr 13, 2020 | $0.39 | $0.399 | $0.27 | $0.2895 | -17.19% | 66,341,459 |
| Apr 6, 2020 | $0.3064 | $0.444 | $0.2815 | $0.3496 | +1.89% | 68,672,410 |
| Mar 30, 2020 | $0.3694 | $0.38 | $0.2352 | $0.3431 | -4.96% | 74,585,220 |
| Mar 23, 2020 | $0.50 | $0.603 | $0.361 | $0.361 | -30.58% | 46,217,518 |
| Mar 16, 2020 | $0.4787 | $0.6401 | $0.245 | $0.52 | -6.84% | 71,218,850 |
| Mar 9, 2020 | $0.922 | $0.936 | $0.41 | $0.5582 | -63.28% | 95,086,760 |
| Mar 2, 2020 | $2.45 | $2.45 | $1.47 | $1.52 | -35.86% | 45,849,772 |
| Feb 24, 2020 | $2.75 | $2.80 | $2.04 | $2.37 | -18.84% | 47,595,707 |
| Feb 18, 2020 | $2.60 | $3.14 | $2.56 | $2.92 | +10.61% | 25,741,732 |
| Feb 10, 2020 | $2.93 | $2.95 | $2.62 | $2.64 | -11.11% | 33,082,791 |
| Feb 3, 2020 | $3.26 | $3.31 | $2.89 | $2.97 | -8.90% | 38,791,276 |
| Jan 27, 2020 | $3.41 | $3.62 | $3.17 | $3.26 | -9.70% | 31,918,713 |
| Jan 21, 2020 | $4.27 | $4.48 | $3.53 | $3.61 | -18.33% | 39,556,414 |
| Jan 13, 2020 | $4.45 | $4.67 | $4.30 | $4.42 | 0.00% | 30,732,822 |
| Jan 6, 2020 | $4.96 | $5.03 | $4.37 | $4.42 | -7.72% | 28,463,520 |
| Dec 30, 2019 | $4.35 | $5.35 | $4.32 | $4.79 | +10.62% | 24,578,469 |
| Dec 23, 2019 | $4.40 | $4.61 | $4.30 | $4.33 | -0.92% | 13,095,818 |
| Dec 16, 2019 | $3.91 | $4.48 | $3.81 | $4.37 | +14.10% | 30,660,586 |
| Dec 9, 2019 | $3.60 | $4.22 | $3.54 | $3.83 | +6.09% | 32,722,347 |
| Dec 2, 2019 | $3.13 | $3.71 | $2.92 | $3.61 | +16.83% | 38,438,589 |
| Nov 25, 2019 | $3.33 | $3.38 | $3.05 | $3.09 | -8.85% | 18,365,189 |
| Nov 18, 2019 | $3.29 | $3.44 | $2.94 | $3.39 | +1.80% | 31,769,251 |
| Nov 11, 2019 | $3.50 | $3.57 | $3.13 | $3.33 | -6.46% | 23,157,263 |
| Nov 4, 2019 | $3.55 | $4.01 | $3.30 | $3.56 | +2.59% | 37,902,284 |
| Oct 28, 2019 | $3.84 | $3.89 | $3.26 | $3.47 | -9.28% | 20,861,685 |
| Oct 21, 2019 | $3.19 | $3.91 | $3.12 | $3.83 | +19.91% | 32,098,395 |
| Oct 14, 2019 | $3.64 | $3.64 | $3.11 | $3.19 | -13.78% | 32,325,033 |
| Oct 7, 2019 | $3.80 | $3.97 | $3.55 | $3.70 | -2.50% | 26,168,256 |
| Sep 30, 2019 | $4.45 | $4.61 | $3.72 | $3.80 | -15.95% | 30,294,740 |
| Sep 23, 2019 | $4.99 | $5.05 | $4.35 | $4.52 | -10.06% | 28,148,054 |
| Sep 16, 2019 | $5.29 | $6.09 | $4.53 | $5.02 | +13.83% | 89,764,430 |
| Sep 9, 2019 | $4.70 | $5.04 | $4.31 | $4.41 | -3.50% | 67,196,875 |
| Sep 3, 2019 | $4.69 | $5.28 | $4.49 | $4.57 | -5.19% | 22,989,718 |
| Aug 26, 2019 | $4.40 | $4.98 | $4.28 | $4.82 | +12.09% | 19,496,893 |
| Aug 19, 2019 | $4.38 | $4.96 | $4.28 | $4.30 | +0.47% | 27,939,412 |
| Aug 12, 2019 | $4.58 | $4.72 | $3.92 | $4.28 | -6.96% | 28,971,253 |
| Aug 5, 2019 | $5.17 | $5.63 | $4.42 | $4.60 | -13.53% | 46,106,061 |
| Jul 29, 2019 | $5.69 | $6.23 | $5.17 | $5.32 | -6.50% | 28,273,380 |
| Jul 22, 2019 | $6.27 | $6.43 | $5.58 | $5.69 | -8.81% | 17,308,217 |
| Jul 15, 2019 | $7.56 | $7.61 | $5.93 | $6.24 | -18.22% | 22,419,676 |
| Jul 8, 2019 | $7.27 | $7.75 | $6.87 | $7.63 | +1.46% | 21,783,961 |
| Jul 1, 2019 | $7.74 | $7.83 | $7.24 | $7.52 | -0.92% | 9,867,697 |
| Jun 24, 2019 | $7.27 | $7.68 | $7.15 | $7.59 | +4.40% | 19,073,848 |
| Jun 17, 2019 | $6.35 | $7.58 | $6.25 | $7.27 | +13.59% | 18,218,445 |
| Jun 10, 2019 | $7.38 | $7.56 | $6.22 | $6.40 | -12.81% | 25,828,063 |
| Jun 3, 2019 | $8.00 | $8.07 | $7.02 | $7.34 | -7.09% | 18,547,169 |
| May 28, 2019 | $8.76 | $8.76 | $7.78 | $7.90 | -9.30% | 11,858,234 |
| May 20, 2019 | $10.06 | $10.21 | $8.58 | $8.71 | -13.25% | 13,032,056 |
| May 13, 2019 | $9.87 | $10.46 | $9.30 | $10.04 | +0.60% | 13,428,260 |
| May 6, 2019 | $10.01 | $10.37 | $9.08 | $9.98 | -2.54% | 18,254,898 |
| Apr 29, 2019 | $10.72 | $10.80 | $9.65 | $10.24 | -4.30% | 14,484,130 |
| Apr 22, 2019 | $10.40 | $10.95 | $10.32 | $10.70 | +3.78% | 14,459,774 |
| Apr 15, 2019 | $9.58 | $10.49 | $9.55 | $10.31 | +7.06% | 11,846,155 |
| Apr 8, 2019 | $9.20 | $9.97 | $8.84 | $9.63 | +5.36% | 19,993,473 |
| Apr 1, 2019 | $8.91 | $9.20 | $8.39 | $9.14 | +3.98% | 18,646,820 |
| Mar 25, 2019 | $8.71 | $9.21 | $8.45 | $8.79 | +0.92% | 15,277,383 |
| Mar 18, 2019 | $9.20 | $9.47 | $8.70 | $8.71 | -5.12% | 14,305,201 |
| Mar 11, 2019 | $8.70 | $9.39 | $8.36 | $9.18 | +5.76% | 23,029,746 |
| Mar 4, 2019 | $9.33 | $9.48 | $8.28 | $8.68 | -6.36% | 22,936,427 |
| Feb 25, 2019 | $12.49 | $12.83 | $9.04 | $9.27 | -26.14% | 43,729,986 |
| Feb 19, 2019 | $12.96 | $13.21 | $12.24 | $12.55 | -3.31% | 7,923,844 |
| Feb 11, 2019 | $12.16 | $13.02 | $11.97 | $12.98 | +5.87% | 14,653,807 |
| Feb 4, 2019 | $13.18 | $13.43 | $11.98 | $12.26 | -7.96% | 11,401,842 |
| Jan 28, 2019 | $12.82 | $13.67 | $12.50 | $13.32 | +1.91% | 9,887,219 |
| Jan 22, 2019 | $14.09 | $14.09 | $12.70 | $13.07 | -7.96% | 10,008,419 |
| Jan 14, 2019 | $12.86 | $14.21 | $12.80 | $14.20 | +8.98% | 16,842,599 |
| Jan 7, 2019 | $11.83 | $13.41 | $11.67 | $13.03 | +10.33% | 18,421,016 |
| Dec 31, 2018 | $10.95 | $11.88 | $10.53 | $11.81 | +8.95% | 12,235,423 |
| Dec 24, 2018 | $10.01 | $11.16 | $9.87 | $10.84 | +6.07% | 12,509,850 |
| Dec 17, 2018 | $12.69 | $12.85 | $10.13 | $10.22 | -19.65% | 27,003,980 |
| Dec 10, 2018 | $14.88 | $15.00 | $12.68 | $12.72 | -16.43% | 18,903,801 |
| Dec 3, 2018 | $16.02 | $16.47 | $14.77 | $15.22 | -1.93% | 18,775,479 |
| Nov 26, 2018 | $16.22 | $16.41 | $15.27 | $15.52 | -3.18% | 10,273,969 |
| Nov 19, 2018 | $17.25 | $17.72 | $15.76 | $16.03 | -8.97% | 11,405,934 |
| Nov 12, 2018 | $18.62 | $18.92 | $16.07 | $17.61 | -5.02% | 19,995,829 |
| Nov 5, 2018 | $19.80 | $20.49 | $17.54 | $18.54 | -5.17% | 19,441,853 |
| Oct 29, 2018 | $18.75 | $19.86 | $17.50 | $19.55 | +4.66% | 10,117,762 |
| Oct 22, 2018 | $20.48 | $20.61 | $18.10 | $18.68 | -8.48% | 9,734,314 |
| Oct 15, 2018 | $21.10 | $21.59 | $20.33 | $20.41 | -2.44% | 6,398,593 |
| Oct 8, 2018 | $21.99 | $22.63 | $20.63 | $20.92 | -5.77% | 13,070,766 |
| Oct 1, 2018 | $21.90 | $23.12 | $21.40 | $22.20 | +1.60% | 14,837,181 |
| Sep 24, 2018 | $21.39 | $22.05 | $20.94 | $21.85 | +4.90% | 9,822,770 |
| Sep 17, 2018 | $21.25 | $21.52 | $20.42 | $20.83 | -1.37% | 11,781,810 |
| Sep 10, 2018 | $19.36 | $21.33 | $19.30 | $21.12 | +9.89% | 16,949,255 |
| Sep 4, 2018 | $19.37 | $19.54 | $18.69 | $19.22 | -0.26% | 10,716,694 |
| Aug 27, 2018 | $18.79 | $19.58 | $18.43 | $19.27 | +2.50% | 8,218,281 |
| Aug 20, 2018 | $17.69 | $18.94 | $17.46 | $18.80 | +5.80% | 7,969,704 |
| Aug 13, 2018 | $18.45 | $18.75 | $17.29 | $17.77 | -4.00% | 10,584,769 |
| Aug 6, 2018 | $17.67 | $19.03 | $17.62 | $18.51 | +4.81% | 17,386,371 |
| Jul 30, 2018 | $17.58 | $18.52 | $17.58 | $17.66 | +1.26% | 11,490,749 |
| Jul 23, 2018 | $17.55 | $18.00 | $17.22 | $17.44 | -0.17% | 6,644,966 |
| Jul 16, 2018 | $17.64 | $17.96 | $16.97 | $17.47 | -2.35% | 7,475,015 |
| Jul 9, 2018 | $18.25 | $18.96 | $17.69 | $17.89 | +0.28% | 10,568,928 |
| Jul 2, 2018 | $17.64 | $18.34 | $17.01 | $17.84 | -1.22% | 8,311,372 |
| Jun 25, 2018 | $18.00 | $19.20 | $17.35 | $18.06 | +0.56% | 14,573,264 |
| Jun 18, 2018 | $16.23 | $18.34 | $16.14 | $17.96 | +10.25% | 17,110,045 |
| Jun 11, 2018 | $16.80 | $17.82 | $16.01 | $16.29 | -3.78% | 16,490,305 |
| Jun 4, 2018 | $16.85 | $17.29 | $15.78 | $16.93 | +0.06% | 19,428,237 |
| May 29, 2018 | $17.70 | $18.73 | $16.46 | $16.92 | -5.69% | 14,887,560 |
| May 21, 2018 | $19.88 | $20.55 | $17.57 | $17.94 | -8.89% | 12,001,116 |
| May 14, 2018 | $19.74 | $20.01 | $19.06 | $19.69 | +0.77% | 14,200,267 |
| May 7, 2018 | $18.59 | $20.99 | $18.51 | $19.54 | +5.74% | 19,488,736 |
| Apr 30, 2018 | $17.73 | $18.74 | $17.73 | $18.48 | +3.76% | 7,675,222 |
| Apr 23, 2018 | $18.84 | $20.00 | $17.68 | $17.81 | -5.87% | 11,613,321 |
| Apr 16, 2018 | $17.33 | $19.09 | $17.10 | $18.92 | +8.99% | 12,973,763 |
| Apr 9, 2018 | $16.86 | $17.85 | $16.54 | $17.36 | +3.64% | 14,047,059 |
| Apr 2, 2018 | $18.08 | $18.19 | $16.35 | $16.75 | -8.72% | 11,845,608 |
| Mar 26, 2018 | $18.46 | $18.59 | $17.40 | $18.35 | +0.88% | 7,948,179 |
| Mar 19, 2018 | $18.06 | $19.22 | $17.69 | $18.19 | -0.16% | 7,684,843 |
| Mar 12, 2018 | $18.48 | $18.87 | $17.76 | $18.22 | +0.89% | 13,762,997 |
| Mar 5, 2018 | $19.88 | $20.27 | $17.85 | $18.06 | -9.38% | 16,169,892 |
| Feb 26, 2018 | $19.09 | $20.02 | $18.16 | $19.93 | +5.17% | 10,330,701 |
| Feb 20, 2018 | $18.83 | $19.05 | $17.89 | $18.95 | +0.96% | 5,364,489 |
| Feb 12, 2018 | $18.40 | $19.32 | $17.72 | $18.77 | +3.70% | 6,327,785 |
| Feb 5, 2018 | $19.34 | $20.06 | $17.15 | $18.10 | -7.89% | 10,901,020 |
| Jan 29, 2018 | $20.58 | $21.60 | $19.42 | $19.65 | -4.33% | 10,968,871 |
| Jan 22, 2018 | $20.80 | $22.14 | $20.27 | $20.54 | -1.15% | 11,072,078 |
| Jan 16, 2018 | $20.28 | $20.80 | $19.74 | $20.78 | +2.41% | 5,612,620 |
| Jan 8, 2018 | $19.91 | $20.91 | $19.62 | $20.29 | +0.84% | 6,390,930 |
| Jan 2, 2018 | $19.95 | $20.63 | $19.70 | $20.12 | +1.62% | 5,592,138 |
| Dec 26, 2017 | $20.20 | $20.74 | $19.64 | $19.80 | -1.69% | 4,296,981 |
| Dec 18, 2017 | $18.92 | $20.33 | $18.77 | $20.14 | +6.96% | 8,807,055 |
| Dec 11, 2017 | $18.91 | $19.74 | $18.58 | $18.83 | -0.53% | 7,082,423 |
| Dec 4, 2017 | $20.70 | $20.71 | $18.65 | $18.93 | -8.15% | 6,075,218 |
| Nov 27, 2017 | $20.73 | $20.80 | $19.18 | $20.61 | -0.72% | 9,480,626 |
| Nov 20, 2017 | $19.97 | $21.00 | $19.72 | $20.76 | +3.39% | 5,200,668 |
| Nov 13, 2017 | $20.21 | $20.38 | $19.06 | $20.08 | -0.59% | 12,997,656 |
| Nov 6, 2017 | $20.39 | $22.11 | $19.61 | $20.20 | -0.44% | 22,461,289 |
| Oct 30, 2017 | $19.05 | $20.36 | $19.05 | $20.29 | +6.51% | 9,216,264 |
| Oct 23, 2017 | $18.60 | $19.21 | $18.02 | $19.05 | +2.70% | 8,751,976 |
| Oct 16, 2017 | $18.86 | $18.99 | $18.25 | $18.55 | -0.70% | 6,632,002 |
| Oct 9, 2017 | $18.34 | $19.03 | $18.10 | $18.68 | +1.85% | 3,500,997 |
| Oct 2, 2017 | $17.89 | $18.75 | $17.48 | $18.34 | +2.06% | 4,332,148 |
| Sep 25, 2017 | $18.89 | $19.32 | $17.97 | $17.97 | -0.50% | 7,065,267 |
| Sep 18, 2017 | $17.16 | $18.18 | $17.14 | $18.06 | +4.51% | 4,694,552 |
| Sep 11, 2017 | $16.73 | $18.05 | $16.71 | $17.28 | +3.29% | 8,031,318 |
| Sep 5, 2017 | $17.69 | $18.21 | $16.14 | $16.73 | -4.18% | 4,905,386 |
| Aug 28, 2017 | $17.21 | $17.87 | $16.18 | $17.46 | +2.22% | 4,330,843 |
| Aug 21, 2017 | $16.17 | $17.24 | $15.87 | $17.08 | +5.37% | 3,771,383 |
| Aug 14, 2017 | $16.85 | $16.90 | $15.90 | $16.21 | -3.11% | 3,729,547 |
| Aug 7, 2017 | $15.62 | $18.19 | $15.54 | $16.73 | +6.22% | 9,209,278 |
| Jul 31, 2017 | $16.98 | $17.24 | $15.35 | $15.75 | -7.19% | 7,585,400 |
| Jul 24, 2017 | $15.80 | $17.25 | $15.79 | $16.97 | +7.61% | 5,390,536 |
| Jul 17, 2017 | $15.99 | $16.64 | $15.44 | $15.77 | -2.17% | 7,517,963 |
| Jul 10, 2017 | $14.21 | $16.14 | $14.21 | $16.12 | +12.33% | 5,567,271 |
| Jul 3, 2017 | $15.93 | $16.65 | $14.28 | $14.35 | -9.29% | 6,676,954 |
| Jun 26, 2017 | $15.16 | $16.20 | $14.59 | $15.82 | +4.56% | 8,625,642 |
| Jun 19, 2017 | $14.48 | $15.15 | $14.19 | $15.13 | +4.42% | 13,092,306 |
| Jun 12, 2017 | $15.50 | $15.65 | $14.10 | $14.49 | -3.72% | 9,999,637 |
| Jun 5, 2017 | $15.21 | $15.76 | $14.35 | $15.05 | -1.31% | 5,964,837 |
| May 30, 2017 | $15.82 | $16.05 | $14.80 | $15.25 | -3.85% | 6,642,628 |
| May 22, 2017 | $16.77 | $16.89 | $15.23 | $15.86 | -5.20% | 4,747,667 |
| May 15, 2017 | $16.86 | $17.14 | $16.11 | $16.73 | +0.97% | 8,862,781 |
| May 8, 2017 | $15.99 | $17.15 | $15.75 | $16.57 | +2.98% | 8,723,744 |
| May 1, 2017 | $16.55 | $16.63 | $15.30 | $16.09 | -2.43% | 11,533,803 |
| Apr 24, 2017 | $17.07 | $17.58 | $16.16 | $16.49 | -2.83% | 6,906,811 |
| Apr 17, 2017 | $19.90 | $19.90 | $16.85 | $16.97 | -14.25% | 6,099,020 |
| Apr 10, 2017 | $19.10 | $20.44 | $19.02 | $19.79 | +4.05% | 4,306,116 |
| Apr 3, 2017 | $18.10 | $19.62 | $18.09 | $19.02 | +4.33% | 10,354,135 |
| Mar 27, 2017 | $17.06 | $18.86 | $16.83 | $18.23 | +6.17% | 4,667,961 |
| Mar 20, 2017 | $18.63 | $19.00 | $16.59 | $17.17 | -7.84% | 11,309,782 |
| Mar 13, 2017 | $17.31 | $18.66 | $17.31 | $18.63 | +7.38% | 9,209,798 |
| Mar 6, 2017 | $18.20 | $18.99 | $17.01 | $17.35 | -5.19% | 6,512,354 |
| Feb 27, 2017 | $18.90 | $19.63 | $18.04 | $18.30 | -3.23% | 7,950,528 |
| Feb 21, 2017 | $18.47 | $18.95 | $18.23 | $18.91 | +3.33% | 4,115,648 |
| Feb 13, 2017 | $18.02 | $19.10 | $17.73 | $18.30 | +0.88% | 3,750,381 |
| Feb 6, 2017 | $18.69 | $18.69 | $17.87 | $18.14 | -2.21% | 4,633,238 |
| Jan 30, 2017 | $18.52 | $18.77 | $17.85 | $18.55 | -0.27% | 3,688,419 |
| Jan 23, 2017 | $17.86 | $19.00 | $17.61 | $18.60 | +3.45% | 2,354,591 |
| Jan 17, 2017 | $18.71 | $18.97 | $17.94 | $17.98 | -1.96% | 2,506,216 |
| Jan 9, 2017 | $18.95 | $19.06 | $18.19 | $18.34 | -3.73% | 3,277,171 |
| Jan 3, 2017 | $19.95 | $20.08 | $18.80 | $19.05 | -3.40% | 3,364,146 |
| Dec 27, 2016 | $19.16 | $20.18 | $19.00 | $19.72 | +3.30% | 3,805,342 |
| Dec 19, 2016 | $19.60 | $20.48 | $18.59 | $19.09 | -2.10% | 5,991,038 |
| Dec 12, 2016 | $18.99 | $20.97 | $18.71 | $19.50 | +5.69% | 11,399,845 |
| Dec 5, 2016 | $18.31 | $19.23 | $17.91 | $18.45 | +2.16% | 5,218,048 |
| Nov 28, 2016 | $16.21 | $18.56 | $15.88 | $18.06 | +17.96% | 6,515,839 |
| Nov 21, 2016 | $14.20 | $15.47 | $14.09 | $15.31 | +8.74% | 2,254,412 |
| Nov 14, 2016 | $14.39 | $14.82 | $13.31 | $14.08 | – | 4,886,373 |
Seasonality
PR 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 | 10.4% | 4.4% | -7.2% | 33.8% | -3.7% | 1.3% | -1.8% | 3.2% | -1.6% | 5.1% | 8.9% | 3.0% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 5 of 9 | 3 of 9 |
| 2026 | 15.0% | 13.4% | 17.5% | 1.4% | -11.1% | -3.4% | 15.8% | 9.3% | -8.7% | 23.2% | ||
| 2025 | 1.9% | -3.8% | -0.6% | -14.8% | 6.9% | 9.1% | 4.0% | 0.9% | -9.4% | -1.9% | 15.4% | -2.1% |
| 2024 | -0.9% | 15.4% | 14.6% | -5.2% | -0.9% | -1.5% | -5.0% | -5.8% | -4.4% | 0.1% | 16.0% | -8.2% |
| 2023 | 15.6% | -0.6% | -2.5% | -0.5% | -9.8% | 17.5% | 6.7% | 22.3% | -1.6% | 4.4% | -9.0% | 3.5% |
| 2022 | 30.6% | 12.4% | -8.1% | -4.1% | 2.6% | -24.7% | 11.4% | 23.6% | -17.4% | 43.7% | 4.5% | -7.5% |
| 2021 | 56.0% | 69.2% | 6.1% | 1.0% | 24.8% | 28.2% | -23.2% | -2.1% | 31.4% | 7.5% | -13.5% | -4.0% |
| 2020 | -29.4% | -27.3% | -88.9% | 348.7% | -14.4% | -11.9% | -11.5% | -7.8% | -17.0% | 2.9% | 90.4% | 27.1% |
| 2019 | 19.5% | -31.1% | -3.1% | 19.8% | -25.0% | -3.9% | -21.6% | -19.0% | -6.3% | -24.7% | -9.1% | 49.5% |
| 2018 | 3.1% | -6.5% | -3.8% | 0.8% | -4.9% | 2.6% | -0.6% | 7.3% | 13.4% | -12.3% | -19.0% | -29.0% |
| 2017 | -7.4% | 3.0% | -3.1% | -9.5% | -5.5% | 1.5% | 6.1% | 3.0% | 3.9% | 8.1% | 4.4% | -2.4% |