PREMIUM BRANDS HOLDINGS Corp (PRBZF) stock
PRBZFOTCFiscal year ends December 31Also trades as PRBRY
$50.97+0.08 (+0.15%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Premium Brands share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$50.97
+0.15% on the day
52-week range
$48.80 – $77.81
-34.5% from the high
Change over 52 weeks
-25.6%
From $68.53 on Oct 17, 2025
Average volume
24,042
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $50.92 | $51.02 | $50.72 | $50.97 | +0.15% | 2,343 |
| Oct 12, 2026 | $49.46 | $51.04 | $49.46 | $50.89 | +2.98% | 119,443 |
| Oct 5, 2026 | $49.96 | $50.03 | $48.86 | $49.42 | +0.89% | 152,973 |
| Sep 28, 2026 | $51.00 | $51.00 | $48.80 | $48.99 | -4.47% | 76,470 |
| Sep 21, 2026 | $54.00 | $54.20 | $51.28 | $51.28 | -5.48% | 80,692 |
| Sep 14, 2026 | $55.90 | $56.96 | $53.97 | $54.25 | -4.81% | 143,257 |
| Sep 8, 2026 | $56.91 | $57.01 | $55.85 | $56.99 | +0.27% | 50,036 |
| Aug 31, 2026 | $62.04 | $62.04 | $56.61 | $56.84 | -0.08% | 69,117 |
| Aug 24, 2026 | $58.21 | $58.21 | $56.89 | $56.89 | -2.78% | 120,308 |
| Aug 17, 2026 | $58.32 | $59.00 | $57.82 | $58.51 | -0.60% | 111,048 |
| Aug 10, 2026 | $65.93 | $65.93 | $58.71 | $58.87 | -2.07% | 233,817 |
| Aug 3, 2026 | $66.82 | $68.00 | $57.19 | $60.11 | -9.54% | 343,459 |
| Jul 27, 2026 | $64.40 | $66.52 | $64.39 | $66.45 | +5.54% | 146,187 |
| Jul 20, 2026 | $64.78 | $64.90 | $62.52 | $62.96 | -1.68% | 131,811 |
| Jul 13, 2026 | $62.84 | $64.57 | $62.38 | $64.03 | +1.88% | 176,997 |
| Jul 6, 2026 | $60.27 | $62.86 | $59.38 | $62.85 | +4.91% | 98,425 |
| Jun 29, 2026 | $61.24 | $62.70 | $59.24 | $59.91 | -1.77% | 24,731 |
| Jun 22, 2026 | $60.35 | $61.76 | $59.31 | $60.99 | -1.61% | 69,012 |
| Jun 15, 2026 | $62.49 | $62.49 | $61.55 | $61.99 | -0.80% | 7,751 |
| Jun 8, 2026 | $61.91 | $62.49 | $61.67 | $62.49 | +0.94% | 11,029 |
| Jun 1, 2026 | $66.13 | $70.69 | $60.95 | $61.91 | -5.99% | 114,752 |
| May 26, 2026 | $65.67 | $66.84 | $65.67 | $65.85 | +0.27% | 27,185 |
| May 18, 2026 | $62.83 | $69.54 | $62.82 | $65.67 | +4.54% | 34,401 |
| May 11, 2026 | $65.27 | $65.27 | $62.72 | $62.82 | -2.06% | 92,801 |
| May 4, 2026 | $62.04 | $65.69 | $60.82 | $64.14 | +1.60% | 96,358 |
| Apr 27, 2026 | $61.19 | $64.03 | $60.65 | $63.13 | +2.77% | 117,800 |
| Apr 20, 2026 | $62.69 | $62.69 | $60.82 | $61.43 | -3.29% | 47,963 |
| Apr 13, 2026 | $61.53 | $63.52 | $60.55 | $63.52 | +1.88% | 269,419 |
| Apr 6, 2026 | $59.97 | $62.35 | $59.78 | $62.35 | +4.93% | 43,268 |
| Mar 30, 2026 | $58.66 | $59.42 | $58.37 | $59.42 | -6.10% | 75,431 |
| Mar 23, 2026 | $64.10 | $64.10 | $63.28 | $63.28 | +0.59% | 42,109 |
| Mar 16, 2026 | $70.26 | $70.66 | $62.91 | $62.91 | -7.28% | 51,046 |
| Mar 9, 2026 | $73.30 | $73.30 | $67.67 | $67.85 | -7.44% | 64,373 |
| Mar 2, 2026 | $76.77 | $76.77 | $73.30 | $73.30 | -5.28% | 18,284 |
| Feb 23, 2026 | $76.50 | $77.81 | $76.50 | $77.39 | +0.95% | 54,940 |
| Feb 17, 2026 | $76.50 | $76.71 | $76.35 | $76.66 | +0.14% | 16,952 |
| Feb 9, 2026 | $73.10 | $76.68 | $73.10 | $76.55 | +4.86% | 62,170 |
| Feb 2, 2026 | $68.95 | $73.00 | $68.95 | $73.00 | +5.76% | 15,430 |
| Jan 26, 2026 | $69.54 | $69.54 | $68.36 | $69.02 | -0.62% | 79,574 |
| Jan 20, 2026 | $71.25 | $71.25 | $69.05 | $69.45 | -2.53% | 20,742 |
| Jan 12, 2026 | $72.65 | $73.02 | $70.76 | $71.25 | -0.96% | 22,813 |
| Jan 5, 2026 | $74.53 | $74.53 | $71.94 | $71.94 | -3.98% | 55,338 |
| Dec 29, 2025 | $74.67 | $74.92 | $73.83 | $74.92 | +0.43% | 30,658 |
| Dec 22, 2025 | $74.05 | $74.60 | $74.05 | $74.60 | +2.35% | 11,740 |
| Dec 15, 2025 | $69.84 | $74.15 | $69.84 | $72.89 | +4.37% | 29,007 |
| Dec 8, 2025 | $72.20 | $74.72 | $69.84 | $69.84 | -1.52% | 45,141 |
| Dec 1, 2025 | $70.00 | $71.25 | $69.62 | $70.92 | +3.07% | 15,151 |
| Nov 24, 2025 | $64.07 | $68.81 | $64.07 | $68.81 | +6.39% | 18,773 |
| Nov 17, 2025 | $63.70 | $64.76 | $62.77 | $64.68 | +3.83% | 21,014 |
| Nov 10, 2025 | $64.00 | $64.14 | $62.00 | $62.29 | -5.41% | 67,481 |
| Nov 3, 2025 | $69.46 | $69.46 | $65.86 | $65.86 | -4.02% | 53,726 |
| Oct 27, 2025 | $68.53 | $68.62 | $68.53 | $68.62 | +0.13% | 17,395 |
| Oct 20, 2025 | $68.53 | $68.53 | $68.53 | $68.53 | 0.00% | 0 |
| Oct 13, 2025 | $68.25 | $69.49 | $68.25 | $68.53 | +0.41% | 59,081 |
| Oct 6, 2025 | $68.04 | $68.25 | $67.96 | $68.25 | +0.52% | 65,333 |
| Sep 29, 2025 | $64.93 | $67.90 | $64.93 | $67.90 | +4.57% | 33,106 |
| Sep 22, 2025 | $66.78 | $66.78 | $64.93 | $64.93 | -3.09% | 12,649 |
| Sep 15, 2025 | $67.38 | $67.38 | $66.95 | $67.00 | -1.28% | 48,504 |
| Sep 8, 2025 | $68.08 | $68.08 | $67.87 | $67.87 | -0.32% | 4,827 |
| Sep 2, 2025 | $69.03 | $69.03 | $68.09 | $68.09 | -1.37% | 5,421 |
| Aug 25, 2025 | $69.03 | $69.03 | $69.03 | $69.03 | 0.00% | 0 |
| Aug 18, 2025 | $68.98 | $69.28 | $68.98 | $69.03 | +0.07% | 13,797 |
| Aug 11, 2025 | $67.96 | $68.98 | $67.91 | $68.98 | +3.00% | 74,539 |
| Aug 4, 2025 | $64.68 | $67.53 | $64.68 | $66.97 | +3.54% | 32,381 |
| Jul 28, 2025 | $64.46 | $64.68 | $64.44 | $64.68 | -1.81% | 4,183 |
| Jul 21, 2025 | $66.01 | $66.01 | $65.87 | $65.87 | +0.30% | 3,548 |
| Jul 14, 2025 | $60.30 | $65.67 | $59.79 | $65.67 | +8.25% | 48,455 |
| Jul 7, 2025 | $60.69 | $61.05 | $60.67 | $60.67 | -0.23% | 10,232 |
| Jun 30, 2025 | $58.64 | $60.80 | $58.64 | $60.80 | +3.69% | 10,571 |
| Jun 23, 2025 | $57.37 | $59.57 | $57.37 | $58.64 | +1.98% | 44,775 |
| Jun 16, 2025 | $59.00 | $59.00 | $57.50 | $57.50 | -2.54% | 35,246 |
| Jun 9, 2025 | $58.60 | $59.00 | $58.60 | $59.00 | +0.58% | 13,647 |
| Jun 2, 2025 | $57.72 | $60.33 | $57.72 | $58.66 | +1.63% | 10,897 |
| May 27, 2025 | $57.72 | $57.72 | $57.72 | $57.72 | 0.00% | 0 |
| May 19, 2025 | $59.25 | $60.53 | $57.13 | $57.72 | -2.58% | 29,979 |
| May 12, 2025 | $58.82 | $60.35 | $58.50 | $59.25 | +0.59% | 47,558 |
| May 5, 2025 | $54.84 | $58.90 | $54.84 | $58.90 | +7.40% | 15,013 |
| Apr 28, 2025 | $56.74 | $56.74 | $54.84 | $54.84 | -2.59% | 16,716 |
| Apr 21, 2025 | $56.12 | $56.30 | $56.00 | $56.30 | +0.32% | 4,383 |
| Apr 14, 2025 | $54.19 | $56.12 | $54.19 | $56.12 | +3.56% | 12,672 |
| Apr 7, 2025 | $53.64 | $54.19 | $52.79 | $54.19 | +1.03% | 7,694 |
| Mar 31, 2025 | $53.90 | $56.10 | $53.64 | $53.64 | -4.06% | 30,480 |
| Mar 24, 2025 | $55.37 | $58.37 | $55.37 | $55.91 | +0.98% | 57,123 |
| Mar 17, 2025 | $53.15 | $55.37 | $53.15 | $55.37 | +4.18% | 24,103 |
| Mar 10, 2025 | $54.30 | $54.30 | $53.10 | $53.15 | -2.12% | 1,221 |
| Mar 3, 2025 | $55.15 | $55.15 | $54.30 | $54.30 | -1.54% | 4,494 |
| Feb 24, 2025 | $52.19 | $55.67 | $52.19 | $55.15 | +5.67% | 17,704 |
| Feb 18, 2025 | $52.19 | $52.19 | $52.19 | $52.19 | 0.00% | 0 |
| Feb 10, 2025 | $52.19 | $52.19 | $52.19 | $52.19 | 0.00% | 0 |
| Feb 3, 2025 | $51.21 | $53.76 | $51.21 | $52.19 | -3.19% | 19,093 |
| Jan 27, 2025 | $56.75 | $56.75 | $53.91 | $53.91 | -5.00% | 6,596 |
| Jan 21, 2025 | $55.55 | $56.75 | $55.06 | $56.75 | +3.69% | 14,195 |
| Jan 13, 2025 | $56.00 | $56.00 | $54.73 | $54.73 | -2.27% | 5,636 |
| Jan 6, 2025 | $55.34 | $56.00 | $55.34 | $56.00 | +1.19% | 869 |
| Dec 30, 2024 | $55.34 | $55.34 | $55.34 | $55.34 | 0.00% | 0 |
| Dec 23, 2024 | $55.34 | $55.34 | $55.34 | $55.34 | 0.00% | 0 |
| Dec 16, 2024 | $56.02 | $56.02 | $54.80 | $55.34 | -1.22% | 2,138 |
| Dec 9, 2024 | $56.79 | $58.08 | $55.50 | $56.02 | -6.63% | 20,794 |
| Dec 2, 2024 | $56.00 | $60.00 | $56.00 | $60.00 | +7.10% | 24,995 |
| Nov 25, 2024 | $56.67 | $56.67 | $56.02 | $56.02 | -1.15% | 2,325 |
| Nov 18, 2024 | $57.50 | $57.92 | $56.63 | $56.67 | -2.18% | 10,843 |
| Nov 11, 2024 | $55.42 | $57.93 | $55.42 | $57.93 | +4.66% | 29,278 |
| Nov 4, 2024 | $66.76 | $66.76 | $54.96 | $55.35 | -17.09% | 10,675 |
| Oct 28, 2024 | $66.76 | $66.76 | $66.76 | $66.76 | 0.00% | 0 |
| Oct 21, 2024 | $67.52 | $67.52 | $66.76 | $66.76 | -1.13% | 1,165 |
| Oct 14, 2024 | $67.52 | $67.52 | $67.52 | $67.52 | 0.00% | 3,600 |
| Oct 7, 2024 | $65.54 | $68.75 | $65.54 | $67.52 | -3.54% | 8,000 |
| Sep 30, 2024 | $68.01 | $70.00 | $68.01 | $70.00 | +2.93% | 7,000 |
| Sep 23, 2024 | $68.01 | $68.01 | $68.01 | $68.01 | 0.00% | 11,100 |
| Sep 16, 2024 | $63.96 | $68.01 | $63.96 | $68.01 | +6.33% | 22,700 |
| Sep 9, 2024 | $63.96 | $63.96 | $63.96 | $63.96 | 0.00% | 15,700 |
| Sep 3, 2024 | $64.57 | $64.57 | $63.96 | $63.96 | -0.94% | 9,800 |
| Aug 26, 2024 | $63.40 | $64.57 | $63.40 | $64.57 | +1.85% | 11,000 |
| Aug 19, 2024 | $63.79 | $64.03 | $63.40 | $63.40 | -4.86% | 15,000 |
| Aug 12, 2024 | $66.64 | $66.64 | $66.64 | $66.64 | 0.00% | 6,700 |
| Aug 5, 2024 | $66.55 | $66.64 | $66.55 | $66.64 | +0.14% | 8,200 |
| Jul 29, 2024 | $64.80 | $67.19 | $64.80 | $66.55 | +2.70% | 30,400 |
| Jul 22, 2024 | $64.80 | $64.80 | $64.80 | $64.80 | 0.00% | 13,200 |
| Jul 15, 2024 | $64.80 | $64.80 | $64.80 | $64.80 | -4.20% | 8,600 |
| Jul 8, 2024 | $68.75 | $68.75 | $67.64 | $67.64 | -1.61% | 20,600 |
| Jul 1, 2024 | $68.75 | $68.75 | $68.75 | $68.75 | 0.00% | 19,000 |
| Jun 24, 2024 | $64.87 | $68.75 | $64.87 | $68.75 | +5.98% | 47,900 |
| Jun 17, 2024 | $64.87 | $64.87 | $64.87 | $64.87 | 0.00% | 12,000 |
| Jun 10, 2024 | $64.87 | $64.87 | $64.87 | $64.87 | 0.00% | 8,600 |
| Jun 3, 2024 | $64.87 | $64.87 | $64.87 | $64.87 | 0.00% | 26,900 |
| May 28, 2024 | $65.00 | $65.19 | $64.87 | $64.87 | -1.86% | 28,700 |
| May 20, 2024 | $67.75 | $67.75 | $66.10 | $66.10 | -2.44% | 8,400 |
| May 13, 2024 | $66.10 | $67.75 | $66.10 | $67.75 | +2.50% | 23,800 |
| May 6, 2024 | $66.10 | $66.10 | $66.10 | $66.10 | 0.00% | 7,500 |
| Apr 29, 2024 | $66.10 | $66.10 | $66.10 | $66.10 | +3.36% | 21,200 |
| Apr 22, 2024 | $60.57 | $63.95 | $60.57 | $63.95 | +5.58% | 23,800 |
| Apr 15, 2024 | $66.06 | $66.06 | $60.57 | $60.57 | -8.31% | 19,400 |
| Apr 8, 2024 | $66.06 | $66.06 | $66.06 | $66.06 | 0.00% | 15,300 |
| Apr 1, 2024 | $65.41 | $66.22 | $64.87 | $66.06 | +1.49% | 29,000 |
| Mar 25, 2024 | $65.90 | $65.90 | $65.09 | $65.09 | -1.23% | 9,300 |
| Mar 18, 2024 | $63.89 | $65.90 | $63.89 | $65.90 | +3.15% | 4,000 |
| Mar 11, 2024 | $65.08 | $66.19 | $63.89 | $63.89 | -1.83% | 300 |
| Mar 4, 2024 | $66.32 | $66.32 | $65.00 | $65.08 | -1.87% | 400 |
| Feb 26, 2024 | $69.40 | $69.40 | $66.32 | $66.32 | -4.44% | 2,300 |
| Feb 20, 2024 | $68.49 | $69.40 | $68.49 | $69.40 | +1.33% | 300 |
| Feb 12, 2024 | $68.49 | $68.49 | $68.49 | $68.49 | 0.00% | 3,100 |
| Feb 5, 2024 | $68.49 | $68.49 | $68.49 | $68.49 | -2.16% | 900 |
| Jan 29, 2024 | $69.03 | $70.00 | $69.00 | $70.00 | +1.41% | 300 |
| Jan 22, 2024 | $69.03 | $69.03 | $69.03 | $69.03 | 0.00% | 0 |
| Jan 16, 2024 | $71.21 | $71.21 | $68.16 | $69.03 | -3.06% | 11,500 |
| Jan 8, 2024 | $69.98 | $71.21 | $69.98 | $71.21 | +1.76% | 13,200 |
| Jan 2, 2024 | $69.98 | $69.98 | $69.98 | $69.98 | 0.00% | 3,200 |
| Dec 26, 2023 | $69.98 | $69.98 | $69.98 | $69.98 | 0.00% | 7,600 |
| Dec 18, 2023 | $67.39 | $72.08 | $67.39 | $69.98 | +3.84% | 16,500 |
| Dec 11, 2023 | $65.47 | $67.47 | $65.47 | $67.39 | +2.93% | 21,600 |
| Dec 4, 2023 | $65.47 | $65.47 | $65.47 | $65.47 | 0.00% | 18,000 |
| Nov 27, 2023 | $68.00 | $68.00 | $65.47 | $65.47 | -3.72% | 12,600 |
| Nov 20, 2023 | $67.94 | $68.00 | $67.94 | $68.00 | +0.09% | 5,100 |
| Nov 13, 2023 | $67.79 | $67.94 | $67.79 | $67.94 | +0.22% | 13,400 |
| Nov 6, 2023 | $67.79 | $67.79 | $67.79 | $67.79 | +5.35% | 3,400 |
| Oct 30, 2023 | $67.23 | $67.23 | $64.35 | $64.35 | -4.28% | 36,700 |
| Oct 23, 2023 | $67.23 | $67.23 | $67.23 | $67.23 | 0.00% | 18,100 |
| Oct 16, 2023 | $69.89 | $69.89 | $67.23 | $67.23 | -3.81% | 8,200 |
| Oct 9, 2023 | $70.15 | $70.15 | $69.89 | $69.89 | -0.37% | 3,600 |
| Oct 2, 2023 | $70.15 | $70.15 | $70.15 | $70.15 | 0.00% | 13,100 |
| Sep 25, 2023 | $75.37 | $75.37 | $69.05 | $70.15 | -6.93% | 6,000 |
| Sep 18, 2023 | $75.68 | $75.68 | $75.37 | $75.37 | -0.41% | 8,000 |
| Sep 11, 2023 | $76.91 | $76.91 | $75.15 | $75.68 | -1.60% | 22,300 |
| Sep 5, 2023 | $76.91 | $76.91 | $76.91 | $76.91 | 0.00% | 1,600 |
| Aug 28, 2023 | $76.21 | $76.91 | $76.19 | $76.91 | +2.15% | 300 |
| Aug 21, 2023 | $75.24 | $75.29 | $75.24 | $75.29 | +0.04% | 700 |
| Aug 14, 2023 | $78.65 | $80.27 | $75.26 | $75.26 | -7.11% | 400 |
| Aug 7, 2023 | $81.02 | $81.02 | $81.02 | $81.02 | 0.00% | 0 |
| Jul 31, 2023 | $81.93 | $81.93 | $81.02 | $81.02 | -1.11% | 4,400 |
| Jul 24, 2023 | $82.76 | $82.76 | $81.93 | $81.93 | -1.00% | 2,400 |
| Jul 17, 2023 | $82.75 | $82.76 | $82.75 | $82.76 | +0.01% | 6,400 |
| Jul 10, 2023 | $79.78 | $83.35 | $79.78 | $82.75 | +3.72% | 1,500 |
| Jul 3, 2023 | $78.66 | $79.80 | $78.66 | $79.78 | +1.42% | 8,200 |
| Jun 26, 2023 | $76.14 | $78.66 | $76.00 | $78.66 | +3.31% | 700 |
| Jun 20, 2023 | $76.43 | $76.43 | $76.11 | $76.14 | -0.38% | 600 |
| Jun 12, 2023 | $78.29 | $78.29 | $75.26 | $76.43 | -2.38% | 500 |
| Jun 5, 2023 | $78.29 | $78.29 | $78.29 | $78.29 | 0.00% | 100 |
| May 30, 2023 | $78.29 | $78.29 | $78.29 | $78.29 | 0.00% | 0 |
| May 22, 2023 | $78.29 | $78.29 | $78.29 | $78.29 | +6.92% | 100 |
| May 15, 2023 | $71.42 | $73.22 | $71.42 | $73.22 | -1.61% | 1,500 |
| May 8, 2023 | $74.42 | $74.42 | $74.42 | $74.42 | 0.00% | 0 |
| May 1, 2023 | $73.83 | $74.42 | $73.83 | $74.42 | +0.80% | 2,100 |
| Apr 24, 2023 | $74.64 | $74.64 | $73.83 | $73.83 | -1.09% | 500 |
| Apr 17, 2023 | $76.49 | $76.49 | $74.64 | $74.64 | -2.42% | 900 |
| Apr 10, 2023 | $75.10 | $76.63 | $75.00 | $76.49 | +1.85% | 1,200 |
| Apr 3, 2023 | $74.46 | $75.10 | $74.00 | $75.10 | +3.59% | 1,700 |
| Mar 27, 2023 | $70.00 | $72.50 | $70.00 | $72.50 | +3.57% | 300 |
| Mar 20, 2023 | $66.84 | $70.00 | $66.84 | $70.00 | +4.73% | 2,100 |
| Mar 13, 2023 | $71.40 | $71.40 | $66.84 | $66.84 | -6.39% | 2,000 |
| Mar 6, 2023 | $73.41 | $73.41 | $71.40 | $71.40 | -2.74% | 600 |
| Feb 27, 2023 | $73.41 | $73.41 | $73.41 | $73.41 | 0.00% | 13,200 |
| Feb 21, 2023 | $73.41 | $73.41 | $73.41 | $73.41 | +0.56% | 100 |
| Feb 13, 2023 | $71.99 | $73.77 | $71.99 | $73.00 | +8.60% | 2,500 |
| Feb 6, 2023 | $67.22 | $67.22 | $67.22 | $67.22 | 0.00% | 0 |
| Jan 30, 2023 | $67.22 | $67.22 | $67.22 | $67.22 | 0.00% | 400 |
| Jan 23, 2023 | $67.22 | $67.22 | $67.22 | $67.22 | 0.00% | 0 |
| Jan 17, 2023 | $67.46 | $67.46 | $66.79 | $67.22 | +7.95% | 700 |
| Jan 9, 2023 | $62.27 | $62.27 | $62.27 | $62.27 | 0.00% | 0 |
| Jan 3, 2023 | $62.27 | $62.27 | $62.27 | $62.27 | 0.00% | 0 |
| Dec 27, 2022 | $62.27 | $62.27 | $62.27 | $62.27 | 0.00% | 300 |
| Dec 19, 2022 | $61.47 | $62.27 | $60.64 | $62.27 | +1.09% | 6,700 |
| Dec 12, 2022 | $61.56 | $61.60 | $61.56 | $61.60 | +0.79% | 200 |
| Dec 5, 2022 | $63.31 | $63.31 | $61.12 | $61.12 | -3.46% | 6,300 |
| Nov 28, 2022 | $59.14 | $63.31 | $59.14 | $63.31 | +7.05% | 5,600 |
| Nov 21, 2022 | $59.14 | $59.14 | $59.14 | $59.14 | 0.00% | 100 |
| Nov 14, 2022 | $59.14 | $59.14 | $59.14 | $59.14 | 0.00% | 500 |
| Nov 7, 2022 | $57.35 | $59.28 | $57.35 | $59.14 | +2.83% | 1,200 |
| Oct 31, 2022 | $59.36 | $59.36 | $57.51 | $57.51 | -3.12% | 500 |
| Oct 24, 2022 | $59.90 | $60.32 | $58.83 | $59.36 | -0.90% | 8,400 |
| Oct 17, 2022 | $61.12 | $61.12 | $59.71 | $59.90 | -2.00% | 500 |
| Oct 10, 2022 | $60.08 | $61.12 | $60.08 | $61.12 | +1.73% | 100 |
| Oct 3, 2022 | $62.96 | $63.10 | $59.87 | $60.08 | -4.76% | 2,700 |
| Sep 26, 2022 | $69.66 | $69.66 | $63.08 | $63.08 | -9.45% | 3,100 |
| Sep 19, 2022 | $72.89 | $73.49 | $69.66 | $69.66 | -5.17% | 800 |
| Sep 12, 2022 | $73.46 | $73.46 | $73.46 | $73.46 | 0.00% | 100 |
| Sep 6, 2022 | $73.46 | $73.46 | $73.46 | $73.46 | 0.00% | 0 |
| Aug 29, 2022 | $76.23 | $76.23 | $73.37 | $73.46 | -3.00% | 1,200 |
| Aug 22, 2022 | $75.73 | $75.73 | $75.73 | $75.73 | -4.77% | 100 |
| Aug 15, 2022 | $77.38 | $79.52 | $77.38 | $79.52 | +2.77% | 200 |
| Aug 8, 2022 | $77.30 | $77.38 | $75.82 | $77.38 | +0.10% | 3,300 |
| Aug 1, 2022 | $73.36 | $77.36 | $73.36 | $77.30 | +5.37% | 3,300 |
| Jul 25, 2022 | $73.36 | $73.36 | $73.36 | $73.36 | 0.00% | 1,400 |
| Jul 18, 2022 | $73.36 | $73.36 | $73.36 | $73.36 | 0.00% | 100 |
| Jul 11, 2022 | $74.85 | $74.85 | $73.36 | $73.36 | -1.99% | 200 |
| Jul 5, 2022 | $71.57 | $74.85 | $71.57 | $74.85 | +3.57% | 700 |
| Jun 27, 2022 | $72.00 | $72.27 | $71.46 | $72.27 | +0.37% | 1,200 |
| Jun 21, 2022 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Jun 13, 2022 | $71.75 | $74.00 | $71.75 | $72.00 | -3.39% | 3,700 |
| Jun 6, 2022 | $78.42 | $78.96 | $74.53 | $74.53 | -4.96% | 4,000 |
| May 31, 2022 | $78.42 | $78.42 | $78.42 | $78.42 | 0.00% | 5,000 |
| May 23, 2022 | $81.80 | $81.80 | $78.42 | $78.42 | -4.13% | 300 |
| May 16, 2022 | $81.80 | $81.80 | $81.80 | $81.80 | 0.00% | 0 |
| May 9, 2022 | $81.80 | $81.80 | $81.80 | $81.80 | 0.00% | 0 |
| May 2, 2022 | $79.12 | $81.80 | $79.12 | $81.80 | +3.39% | 100 |
| Apr 25, 2022 | $79.12 | $79.12 | $79.12 | $79.12 | 0.00% | 1,200 |
| Apr 18, 2022 | $79.12 | $79.12 | $79.12 | $79.12 | 0.00% | 0 |
| Apr 11, 2022 | $79.12 | $79.12 | $79.12 | $79.12 | 0.00% | 0 |
| Apr 4, 2022 | $83.88 | $84.90 | $79.12 | $79.12 | -5.67% | 1,200 |
| Mar 28, 2022 | $83.88 | $83.88 | $83.88 | $83.88 | 0.00% | 0 |
| Mar 21, 2022 | $83.88 | $83.88 | $83.88 | $83.88 | +0.94% | 300 |
| Mar 14, 2022 | $82.33 | $83.10 | $78.82 | $83.10 | +0.94% | 1,900 |
| Mar 7, 2022 | $86.60 | $86.60 | $82.33 | $82.33 | -6.03% | 300 |
| Feb 28, 2022 | $92.37 | $92.37 | $87.61 | $87.61 | -5.15% | 1,500 |
| Feb 22, 2022 | $95.79 | $95.79 | $92.17 | $92.37 | -3.57% | 600 |
| Feb 14, 2022 | $97.01 | $98.66 | $95.79 | $95.79 | +0.39% | 600 |
| Feb 7, 2022 | $95.60 | $97.35 | $95.30 | $95.42 | +0.22% | 2,100 |
| Jan 31, 2022 | $94.49 | $96.88 | $94.38 | $95.21 | +1.96% | 1,600 |
| Jan 24, 2022 | $92.45 | $94.42 | $92.21 | $93.38 | -2.13% | 4,800 |
| Jan 18, 2022 | $96.61 | $96.61 | $95.41 | $95.41 | -2.51% | 800 |
| Jan 10, 2022 | $97.92 | $97.92 | $97.25 | $97.87 | -0.05% | 300 |
| Jan 3, 2022 | $99.12 | $99.12 | $97.37 | $97.92 | -1.21% | 700 |
| Dec 27, 2021 | $99.12 | $99.12 | $99.12 | $99.12 | 0.00% | 0 |
| Dec 20, 2021 | $103.32 | $103.32 | $98.41 | $99.12 | -4.07% | 1,100 |
| Dec 13, 2021 | $99.97 | $103.32 | $99.97 | $103.32 | +3.35% | 200 |
| Dec 6, 2021 | $98.20 | $99.97 | $98.20 | $99.97 | +1.37% | 200 |
| Nov 29, 2021 | $98.62 | $98.62 | $98.62 | $98.62 | -2.16% | 1,100 |
| Nov 22, 2021 | $106.54 | $106.54 | $100.80 | $100.80 | -5.39% | 300 |
| Nov 15, 2021 | $109.02 | $109.02 | $106.54 | $106.54 | -2.27% | 200 |
| Nov 8, 2021 | $109.02 | $109.02 | $109.02 | $109.02 | 0.00% | 0 |
| Nov 1, 2021 | $109.16 | $109.37 | $109.02 | $109.02 | -0.13% | 300 |
| Oct 25, 2021 | $109.00 | $109.16 | $109.00 | $109.16 | +0.15% | 3,000 |
| Oct 18, 2021 | $102.97 | $109.25 | $102.97 | $109.00 | +5.86% | 1,200 |
| Oct 11, 2021 | $102.97 | $102.97 | $102.97 | $102.97 | 0.00% | 100 |
| Oct 4, 2021 | $101.85 | $104.04 | $101.85 | $102.97 | +1.10% | 6,600 |
| Sep 27, 2021 | $105.80 | $105.80 | $101.85 | $101.85 | -3.73% | 1,600 |
| Sep 20, 2021 | $105.80 | $105.80 | $105.80 | $105.80 | 0.00% | 0 |
| Sep 13, 2021 | $105.80 | $105.80 | $105.80 | $105.80 | 0.00% | 0 |
| Sep 7, 2021 | $105.80 | $105.80 | $105.80 | $105.80 | 0.00% | 0 |
| Aug 30, 2021 | $105.80 | $105.80 | $105.80 | $105.80 | 0.00% | 600 |
| Aug 23, 2021 | $103.84 | $105.80 | $103.84 | $105.80 | +3.57% | 2,600 |
| Aug 16, 2021 | $103.41 | $103.75 | $102.15 | $102.15 | -1.22% | 9,500 |
| Aug 9, 2021 | $104.77 | $104.77 | $102.82 | $103.41 | +3.20% | 1,800 |
| Aug 2, 2021 | $102.06 | $102.06 | $100.20 | $100.20 | -1.82% | 1,900 |
| Jul 26, 2021 | $102.06 | $102.06 | $102.06 | $102.06 | 0.00% | 0 |
| Jul 19, 2021 | $100.50 | $102.06 | $100.50 | $102.06 | +1.55% | 7,800 |
| Jul 12, 2021 | $101.71 | $101.71 | $100.50 | $100.50 | -1.19% | 7,800 |
| Jul 6, 2021 | $101.71 | $101.71 | $101.71 | $101.71 | 0.00% | 0 |
| Jun 28, 2021 | $102.66 | $102.66 | $101.71 | $101.71 | -0.93% | 300 |
| Jun 21, 2021 | $102.66 | $102.66 | $102.66 | $102.66 | 0.00% | 0 |
| Jun 14, 2021 | $102.49 | $102.66 | $102.44 | $102.66 | +0.17% | 500 |
| Jun 7, 2021 | $101.63 | $102.49 | $101.63 | $102.49 | +0.85% | 1,200 |
| Jun 1, 2021 | $102.00 | $102.00 | $100.78 | $101.63 | -0.36% | 300 |
| May 24, 2021 | $96.30 | $102.00 | $96.30 | $102.00 | +5.92% | 2,500 |
| May 17, 2021 | $96.30 | $96.30 | $96.30 | $96.30 | 0.00% | 0 |
| May 10, 2021 | $96.30 | $96.30 | $96.30 | $96.30 | 0.00% | 100 |
| May 3, 2021 | $96.30 | $96.30 | $96.30 | $96.30 | 0.00% | 0 |
| Apr 26, 2021 | $96.30 | $96.30 | $96.30 | $96.30 | 0.00% | 0 |
| Apr 19, 2021 | $96.30 | $96.30 | $96.30 | $96.30 | 0.00% | 0 |
| Apr 12, 2021 | $94.61 | $96.30 | $94.61 | $96.30 | +1.12% | 1,200 |
| Apr 5, 2021 | $95.65 | $97.72 | $95.23 | $95.23 | -0.44% | 1,200 |
| Mar 29, 2021 | $93.75 | $95.65 | $93.75 | $95.65 | +2.03% | 1,500 |
| Mar 22, 2021 | $94.15 | $94.15 | $93.52 | $93.75 | -0.42% | 1,700 |
| Mar 15, 2021 | $87.96 | $94.15 | $87.96 | $94.15 | +7.04% | 5,200 |
| Mar 8, 2021 | $82.31 | $88.65 | $82.31 | $87.96 | +6.86% | 1,600 |
| Mar 1, 2021 | $82.31 | $82.31 | $82.31 | $82.31 | 0.00% | 0 |
| Feb 22, 2021 | $83.03 | $83.03 | $82.30 | $82.31 | -0.87% | 1,300 |
| Feb 16, 2021 | $83.03 | $83.03 | $83.03 | $83.03 | 0.00% | 0 |
| Feb 8, 2021 | $83.03 | $83.03 | $83.03 | $83.03 | 0.00% | 0 |
| Feb 1, 2021 | $82.37 | $83.03 | $82.37 | $83.03 | +2.86% | 200 |
| Jan 25, 2021 | $80.72 | $80.72 | $80.72 | $80.72 | 0.00% | 0 |
| Jan 19, 2021 | $79.82 | $80.72 | $79.82 | $80.72 | +2.18% | 6,200 |
| Jan 11, 2021 | $79.00 | $79.00 | $79.00 | $79.00 | +0.37% | 100 |
| Jan 4, 2021 | $78.35 | $79.60 | $78.35 | $78.71 | -0.01% | 1,300 |
| Dec 28, 2020 | $78.72 | $78.72 | $78.72 | $78.72 | 0.00% | 0 |
| Dec 21, 2020 | $80.89 | $80.89 | $78.72 | $78.72 | -2.68% | 200 |
| Dec 14, 2020 | $81.85 | $81.85 | $80.89 | $80.89 | -0.75% | 400 |
| Dec 7, 2020 | $81.50 | $81.50 | $81.50 | $81.50 | +1.17% | 200 |
| Nov 30, 2020 | $73.38 | $80.66 | $73.38 | $80.56 | +9.78% | 7,400 |
| Nov 23, 2020 | $73.38 | $73.38 | $73.38 | $73.38 | 0.00% | 400 |
| Nov 16, 2020 | $73.47 | $73.47 | $73.38 | $73.38 | -0.12% | 200 |
| Nov 9, 2020 | $78.08 | $78.08 | $73.47 | $73.47 | -5.21% | 45,500 |
| Nov 2, 2020 | $73.03 | $79.34 | $73.03 | $77.51 | +6.13% | 52,300 |
| Oct 26, 2020 | $73.24 | $73.24 | $72.93 | $73.03 | -2.96% | 6,500 |
| Oct 19, 2020 | $74.14 | $75.26 | $74.14 | $75.26 | +1.96% | 2,000 |
| Oct 12, 2020 | $74.09 | $74.09 | $73.52 | $73.81 | -0.38% | 1,000 |
| Oct 5, 2020 | $73.25 | $74.09 | $73.25 | $74.09 | +1.15% | 200 |
| Sep 28, 2020 | $73.25 | $73.25 | $73.25 | $73.25 | 0.00% | 0 |
| Sep 21, 2020 | $72.04 | $73.74 | $72.04 | $73.25 | +0.51% | 1,600 |
| Sep 14, 2020 | $72.88 | $72.88 | $72.88 | $72.88 | 0.00% | 0 |
| Sep 8, 2020 | $73.62 | $73.62 | $72.88 | $72.88 | -1.01% | 100 |
| Aug 31, 2020 | $74.53 | $74.53 | $73.62 | $73.62 | -1.22% | 600 |
| Aug 24, 2020 | $74.40 | $74.53 | $74.14 | $74.53 | +0.17% | 1,000 |
| Aug 17, 2020 | $74.23 | $74.47 | $74.23 | $74.40 | +0.23% | 5,100 |
| Aug 10, 2020 | $74.23 | $74.23 | $74.23 | $74.23 | +14.62% | 600 |
| Aug 3, 2020 | $64.76 | $64.76 | $64.76 | $64.76 | 0.00% | 0 |
| Jul 27, 2020 | $64.76 | $64.76 | $64.76 | $64.76 | 0.00% | 0 |
| Jul 20, 2020 | $64.76 | $64.76 | $64.76 | $64.76 | 0.00% | 0 |
| Jul 13, 2020 | $64.76 | $64.76 | $64.76 | $64.76 | +1.68% | 200 |
| Jul 6, 2020 | $63.69 | $63.69 | $63.69 | $63.69 | 0.00% | 0 |
| Jun 29, 2020 | $63.25 | $63.69 | $63.25 | $63.69 | +0.70% | 600 |
| Jun 22, 2020 | $64.40 | $64.50 | $63.25 | $63.25 | -1.79% | 1,900 |
| Jun 15, 2020 | $64.40 | $64.40 | $64.40 | $64.40 | 0.00% | 0 |
| Jun 8, 2020 | $62.63 | $64.40 | $62.63 | $64.40 | +2.83% | 800 |
| Jun 1, 2020 | $63.08 | $63.08 | $62.63 | $62.63 | +0.47% | 7,500 |
| May 26, 2020 | $62.34 | $62.34 | $62.34 | $62.34 | 0.00% | 0 |
| May 18, 2020 | $60.96 | $63.31 | $60.96 | $62.34 | +2.26% | 800 |
| May 11, 2020 | $59.48 | $60.96 | $59.48 | $60.96 | +2.49% | 200 |
| May 4, 2020 | $59.48 | $59.48 | $59.48 | $59.48 | 0.00% | 0 |
| Apr 27, 2020 | $59.48 | $59.48 | $59.48 | $59.48 | 0.00% | 0 |
| Apr 20, 2020 | $58.00 | $59.48 | $58.00 | $59.48 | +2.55% | 400 |
| Apr 13, 2020 | $58.00 | $58.00 | $58.00 | $58.00 | -1.41% | 1,500 |
| Apr 6, 2020 | $48.94 | $58.83 | $48.94 | $58.83 | +20.21% | 2,900 |
| Mar 30, 2020 | $48.73 | $48.94 | $48.73 | $48.94 | -4.04% | 400 |
| Mar 23, 2020 | $43.94 | $51.00 | $43.46 | $51.00 | +2.12% | 1,100 |
| Mar 16, 2020 | $71.89 | $71.89 | $46.26 | $49.94 | -30.53% | 3,000 |
| Mar 9, 2020 | $71.89 | $71.89 | $71.89 | $71.89 | 0.00% | 0 |
| Mar 2, 2020 | $69.84 | $71.95 | $69.84 | $71.89 | +5.72% | 14,800 |
| Feb 24, 2020 | $76.02 | $76.02 | $68.00 | $68.00 | -10.69% | 1,900 |
| Feb 18, 2020 | $76.14 | $76.14 | $76.14 | $76.14 | 0.00% | 0 |
| Feb 10, 2020 | $75.07 | $76.14 | $75.07 | $76.14 | +2.53% | 800 |
| Feb 3, 2020 | $72.60 | $74.26 | $72.60 | $74.26 | +2.29% | 1,400 |
| Jan 27, 2020 | $71.75 | $72.67 | $71.75 | $72.60 | +1.18% | 1,000 |
| Jan 21, 2020 | $70.73 | $71.80 | $70.73 | $71.75 | +1.44% | 3,500 |
| Jan 13, 2020 | $70.73 | $70.73 | $70.73 | $70.73 | 0.00% | 0 |
| Jan 6, 2020 | $70.00 | $70.78 | $69.66 | $70.73 | +1.04% | 1,300 |
| Dec 30, 2019 | $69.76 | $70.12 | $69.76 | $70.00 | +1.45% | 1,500 |
| Dec 23, 2019 | $69.00 | $69.00 | $69.00 | $69.00 | 0.00% | 0 |
| Dec 16, 2019 | $67.77 | $69.00 | $67.77 | $69.00 | +2.25% | 2,200 |
| Dec 9, 2019 | $63.47 | $67.48 | $63.47 | $67.48 | +6.32% | 100 |
| Dec 2, 2019 | $63.47 | $63.47 | $63.47 | $63.47 | 0.00% | 0 |
| Nov 25, 2019 | $63.47 | $63.47 | $63.47 | $63.47 | 0.00% | 0 |
| Nov 18, 2019 | $63.12 | $63.59 | $63.12 | $63.47 | +0.08% | 4,100 |
| Nov 11, 2019 | $65.60 | $65.60 | $60.40 | $63.42 | -3.32% | 30,600 |
| Nov 4, 2019 | $66.12 | $66.12 | $65.20 | $65.60 | -0.79% | 3,800 |
| Oct 28, 2019 | $70.71 | $70.71 | $65.54 | $66.12 | -6.49% | 3,200 |
| Oct 21, 2019 | $70.71 | $70.71 | $70.71 | $70.71 | 0.00% | 200 |
| Oct 14, 2019 | $69.81 | $70.71 | $69.81 | $70.71 | +1.29% | 3,200 |
| Oct 7, 2019 | $69.81 | $69.81 | $69.81 | $69.81 | 0.00% | 900 |
| Sep 30, 2019 | $70.40 | $70.40 | $69.81 | $69.81 | -0.24% | 800 |
| Sep 23, 2019 | $70.37 | $70.38 | $69.98 | $69.98 | -2.06% | 300 |
| Sep 16, 2019 | $74.25 | $74.25 | $71.45 | $71.45 | -3.77% | 100 |
| Sep 9, 2019 | $74.25 | $74.25 | $74.25 | $74.25 | 0.00% | 0 |
| Sep 3, 2019 | $73.09 | $74.25 | $73.09 | $74.25 | +1.59% | 100 |
| Aug 26, 2019 | $72.06 | $73.09 | $72.06 | $73.09 | +1.43% | 600 |
| Aug 19, 2019 | $71.72 | $72.06 | $71.72 | $72.06 | +0.73% | 1,400 |
| Aug 12, 2019 | $71.30 | $71.54 | $71.30 | $71.54 | +0.01% | 1,000 |
| Aug 5, 2019 | $72.85 | $72.85 | $70.39 | $71.53 | -1.81% | 1,800 |
| Jul 29, 2019 | $72.85 | $72.85 | $72.85 | $72.85 | 0.00% | 500 |
| Jul 22, 2019 | $72.68 | $72.85 | $72.68 | $72.85 | +0.23% | 100 |
| Jul 15, 2019 | $73.04 | $73.04 | $72.68 | $72.68 | -0.49% | 300 |
| Jul 8, 2019 | $65.75 | $73.04 | $65.75 | $73.04 | +11.09% | 500 |
| Jul 1, 2019 | $65.75 | $65.75 | $65.75 | $65.75 | 0.00% | 100 |
| Jun 24, 2019 | $65.75 | $65.75 | $65.75 | $65.75 | 0.00% | 0 |
| Jun 17, 2019 | $64.11 | $67.99 | $64.11 | $65.75 | +2.56% | 1,400 |
| Jun 10, 2019 | $64.11 | $64.11 | $64.11 | $64.11 | 0.00% | 100 |
| Jun 3, 2019 | $62.22 | $64.11 | $62.22 | $64.11 | +2.91% | 900 |
| May 28, 2019 | $63.17 | $63.17 | $62.30 | $62.30 | -1.38% | 300 |
| May 20, 2019 | $58.61 | $63.48 | $58.61 | $63.17 | +7.78% | 13,600 |
| May 13, 2019 | $59.72 | $59.72 | $57.02 | $58.61 | -1.86% | 5,300 |
| May 6, 2019 | $57.51 | $59.72 | $57.51 | $59.72 | +3.84% | 600 |
| Apr 29, 2019 | $57.51 | $57.51 | $57.51 | $57.51 | 0.00% | 300 |
| Apr 22, 2019 | $56.00 | $57.51 | $56.00 | $57.51 | +2.70% | 285,000 |
| Apr 15, 2019 | $56.83 | $56.83 | $56.00 | $56.00 | -1.46% | 700 |
| Apr 8, 2019 | $58.78 | $58.78 | $56.83 | $56.83 | -0.30% | 900 |
| Apr 1, 2019 | $57.08 | $57.18 | $57.00 | $57.00 | -0.14% | 10,100 |
| Mar 25, 2019 | $56.35 | $57.08 | $56.35 | $57.08 | +1.30% | 300 |
| Mar 18, 2019 | $55.12 | $56.35 | $55.12 | $56.35 | +2.23% | 100 |
| Mar 11, 2019 | $56.21 | $56.21 | $52.97 | $55.12 | -1.94% | 2,400 |
| Mar 4, 2019 | $56.21 | $56.21 | $56.21 | $56.21 | 0.00% | 1,600 |
| Feb 25, 2019 | $58.71 | $58.71 | $56.21 | $56.21 | -4.26% | 400 |
| Feb 19, 2019 | $58.71 | $58.71 | $58.71 | $58.71 | 0.00% | 100 |
| Feb 11, 2019 | $60.04 | $60.04 | $58.56 | $58.71 | -2.22% | 5,300 |
| Feb 4, 2019 | $59.06 | $60.04 | $59.06 | $60.04 | +1.85% | 10,100 |
| Jan 28, 2019 | $58.93 | $58.95 | $58.65 | $58.95 | +0.03% | 5,700 |
| Jan 22, 2019 | $57.84 | $58.93 | $57.84 | $58.93 | +4.23% | 700 |
| Jan 14, 2019 | $59.33 | $59.33 | $56.54 | $56.54 | -4.70% | 13,000 |
| Jan 7, 2019 | $55.91 | $59.33 | $55.91 | $59.33 | +6.12% | 200 |
| Dec 31, 2018 | $54.17 | $55.93 | $54.17 | $55.91 | +3.21% | 3,400 |
| Dec 24, 2018 | $54.43 | $54.43 | $52.42 | $54.17 | -0.48% | 1,000 |
| Dec 17, 2018 | $58.92 | $58.92 | $54.43 | $54.43 | -7.62% | 800 |
| Dec 10, 2018 | $58.92 | $58.92 | $58.92 | $58.92 | 0.00% | 200 |
| Dec 3, 2018 | $58.97 | $59.99 | $58.92 | $58.92 | -0.08% | 11,800 |
| Nov 26, 2018 | $54.06 | $58.97 | $54.06 | $58.97 | +9.08% | 4,000 |
| Nov 19, 2018 | $52.43 | $54.07 | $52.43 | $54.06 | +1.20% | 8,000 |
| Nov 12, 2018 | $67.42 | $67.42 | $52.25 | $53.42 | -20.77% | 9,600 |
| Nov 5, 2018 | $66.60 | $68.66 | $66.60 | $67.42 | +1.23% | 400 |
| Oct 29, 2018 | $68.28 | $68.28 | $66.60 | $66.60 | -2.46% | 600 |
| Oct 22, 2018 | $70.48 | $70.48 | $68.28 | $68.28 | -3.12% | 300 |
| Oct 15, 2018 | $68.11 | $70.48 | $66.60 | $70.48 | +6.76% | 39,200 |
| Oct 8, 2018 | $78.04 | $78.04 | $65.30 | $66.02 | -15.40% | 32,000 |
| Oct 1, 2018 | $78.04 | $78.04 | $78.04 | $78.04 | 0.00% | 0 |
| Sep 24, 2018 | $78.04 | $78.04 | $78.04 | $78.04 | 0.00% | 0 |
| Sep 17, 2018 | $76.97 | $78.04 | $76.97 | $78.04 | +1.39% | 100 |
| Sep 10, 2018 | $75.06 | $76.97 | $75.05 | $76.97 | +5.50% | 600 |
| Sep 4, 2018 | $72.81 | $72.96 | $72.80 | $72.96 | -2.77% | 600 |
| Aug 27, 2018 | $75.20 | $75.76 | $75.04 | $75.04 | -0.74% | 1,800 |
| Aug 20, 2018 | $77.16 | $77.16 | $75.60 | $75.60 | -2.02% | 11,500 |
| Aug 13, 2018 | $71.93 | $77.40 | $71.93 | $77.16 | +0.59% | 8,700 |
| Aug 6, 2018 | $78.95 | $79.39 | $76.71 | $76.71 | -2.84% | 4,600 |
| Jul 30, 2018 | $81.25 | $81.25 | $78.95 | $78.95 | -2.83% | 200 |
| Jul 23, 2018 | $83.85 | $83.85 | $80.10 | $81.25 | -4.87% | 800 |
| Jul 16, 2018 | $85.41 | $85.41 | $85.41 | $85.41 | 0.00% | 0 |
| Jul 9, 2018 | $88.47 | $88.47 | $84.92 | $85.41 | -3.46% | 2,500 |
| Jul 2, 2018 | $88.47 | $88.47 | $88.47 | $88.47 | 0.00% | 0 |
| Jun 25, 2018 | $88.47 | $88.47 | $88.47 | $88.47 | 0.00% | 0 |
| Jun 18, 2018 | $88.47 | $88.47 | $88.47 | $88.47 | 0.00% | 1,400 |
| Jun 11, 2018 | $87.68 | $88.47 | $87.68 | $88.47 | +0.90% | 400 |
| Jun 4, 2018 | $88.95 | $88.95 | $87.68 | $87.68 | -1.43% | 100 |
| May 29, 2018 | $91.71 | $91.71 | $88.95 | $88.95 | -3.01% | 300 |
| May 21, 2018 | $91.71 | $91.71 | $91.71 | $91.71 | 0.00% | 15,000 |
| May 14, 2018 | $91.69 | $92.36 | $91.52 | $91.71 | +0.02% | 6,700 |
| May 7, 2018 | $93.92 | $93.92 | $91.07 | $91.69 | -2.37% | 1,600 |
| Apr 30, 2018 | $92.82 | $93.92 | $92.82 | $93.92 | +1.19% | 1,600 |
| Apr 23, 2018 | $93.95 | $93.95 | $92.82 | $92.82 | -3.81% | 3,700 |
| Apr 16, 2018 | $96.30 | $96.79 | $96.30 | $96.50 | +1.57% | 3,800 |
| Apr 9, 2018 | $90.78 | $95.02 | $90.78 | $95.01 | +3.89% | 4,300 |
| Apr 2, 2018 | $89.79 | $91.45 | $89.79 | $91.45 | +1.85% | 5,900 |
| Mar 26, 2018 | $89.12 | $89.79 | $89.12 | $89.79 | +0.75% | 0 |
| Mar 19, 2018 | $84.77 | $89.22 | $84.40 | $89.12 | +8.70% | 13,800 |
| Mar 12, 2018 | $81.08 | $81.99 | $81.08 | $81.99 | +0.94% | 3,600 |
| Mar 5, 2018 | $80.98 | $81.23 | $80.98 | $81.23 | +0.31% | 1,600 |
| Feb 26, 2018 | $82.38 | $82.38 | $80.98 | $80.98 | -2.29% | 300 |
| Feb 20, 2018 | $84.64 | $84.64 | $82.88 | $82.88 | -2.08% | 200 |
| Feb 12, 2018 | $82.03 | $85.10 | $82.03 | $84.64 | +3.18% | 600 |
| Feb 5, 2018 | $84.06 | $84.06 | $82.03 | $82.03 | -3.89% | 400 |
| Jan 29, 2018 | $86.22 | $86.99 | $85.35 | $85.35 | -0.96% | 18,900 |
| Jan 22, 2018 | $85.62 | $86.18 | $84.90 | $86.18 | +4.30% | 22,600 |
| Jan 16, 2018 | $82.63 | $82.63 | $82.63 | $82.63 | -0.45% | 100 |
| Jan 8, 2018 | $81.58 | $83.09 | $81.58 | $83.00 | +1.74% | 1,100 |
| Jan 2, 2018 | $81.58 | $81.58 | $81.58 | $81.58 | 0.00% | 0 |
| Dec 26, 2017 | $81.58 | $81.58 | $81.58 | $81.58 | 0.00% | 0 |
| Dec 18, 2017 | $82.10 | $82.10 | $81.58 | $81.58 | -0.75% | 800 |
| Dec 11, 2017 | $82.20 | $82.20 | $82.20 | $82.20 | +0.82% | 300 |
| Dec 4, 2017 | $82.21 | $82.21 | $81.53 | $81.53 | -0.83% | 400 |
| Nov 27, 2017 | $77.38 | $82.26 | $77.38 | $82.21 | +6.24% | 400 |
| Nov 20, 2017 | $77.38 | $77.38 | $77.38 | $77.38 | 0.00% | 0 |
| Nov 13, 2017 | $81.87 | $81.87 | $73.86 | $77.38 | -5.48% | 7,000 |
| Nov 6, 2017 | $81.87 | $81.87 | $81.87 | $81.87 | 0.00% | 0 |
| Oct 30, 2017 | $80.93 | $81.89 | $80.93 | $81.87 | +1.16% | 600 |
| Oct 23, 2017 | $80.93 | $80.93 | $80.93 | $80.93 | 0.00% | 2,200 |
| Oct 16, 2017 | $80.93 | $80.93 | $80.93 | $80.93 | 0.00% | 0 |
| Oct 9, 2017 | $80.93 | $80.93 | $80.93 | $80.93 | 0.00% | 2,300 |
| Oct 2, 2017 | $78.65 | $80.93 | $78.65 | $80.93 | +2.90% | 500 |
| Sep 25, 2017 | $80.55 | $80.55 | $78.65 | $78.65 | -2.36% | 200 |
| Sep 18, 2017 | $81.92 | $81.92 | $80.55 | $80.55 | -1.67% | 500 |
| Sep 11, 2017 | $70.67 | $82.00 | $70.67 | $81.92 | +15.92% | 800 |
| Sep 5, 2017 | $70.67 | $70.67 | $70.67 | $70.67 | 0.00% | 0 |
| Aug 28, 2017 | $70.67 | $70.67 | $70.67 | $70.67 | 0.00% | 0 |
| Aug 21, 2017 | $70.67 | $70.67 | $70.67 | $70.67 | 0.00% | 1,800 |
| Aug 14, 2017 | $70.67 | $70.67 | $70.67 | $70.67 | 0.00% | 0 |
| Aug 7, 2017 | $71.83 | $71.83 | $70.58 | $70.67 | -1.61% | 700 |
| Jul 31, 2017 | $71.98 | $71.98 | $71.83 | $71.83 | -0.21% | 200 |
| Jul 24, 2017 | $71.79 | $72.01 | $71.79 | $71.98 | +0.26% | 2,300 |
| Jul 17, 2017 | $70.52 | $71.79 | $70.52 | $71.79 | +1.80% | 400 |
| Jul 10, 2017 | $70.52 | $70.52 | $70.52 | $70.52 | 0.00% | 0 |
| Jul 3, 2017 | $70.52 | $70.52 | $70.52 | $70.52 | 0.00% | 0 |
| Jun 26, 2017 | $70.26 | $70.52 | $70.26 | $70.52 | +0.37% | 2,100 |
| Jun 19, 2017 | $70.00 | $70.26 | $70.00 | $70.26 | +0.37% | 100 |
| Jun 12, 2017 | $70.56 | $73.15 | $70.00 | $70.00 | -0.79% | 2,400 |
| Jun 5, 2017 | $69.61 | $70.75 | $69.41 | $70.56 | +1.36% | 3,000 |
| May 30, 2017 | $69.02 | $69.74 | $69.02 | $69.61 | +0.85% | 2,000 |
| May 22, 2017 | $65.00 | $69.50 | $65.00 | $69.02 | +6.18% | 1,700 |
| May 15, 2017 | $65.00 | $65.00 | $65.00 | $65.00 | +4.35% | 2,100 |
| May 8, 2017 | $62.29 | $62.29 | $62.29 | $62.29 | 0.00% | 4,900 |
| May 1, 2017 | $62.29 | $63.03 | $62.29 | $62.29 | -2.94% | 3,300 |
| Apr 24, 2017 | $64.18 | $64.18 | $64.18 | $64.18 | 0.00% | 200 |
| Apr 17, 2017 | $64.09 | $64.26 | $64.09 | $64.18 | +2.80% | 1,300 |
| Apr 10, 2017 | $61.91 | $62.80 | $61.91 | $62.43 | +0.95% | 900 |
| Apr 3, 2017 | $61.47 | $61.84 | $61.47 | $61.84 | +0.60% | 1,700 |
| Mar 27, 2017 | $61.25 | $61.47 | $61.25 | $61.47 | +0.36% | 6,700 |
| Mar 20, 2017 | $60.69 | $61.27 | $60.69 | $61.25 | +16.11% | 6,300 |
| Mar 13, 2017 | $52.75 | $52.75 | $52.75 | $52.75 | 0.00% | 28,000 |
| Mar 6, 2017 | $53.26 | $53.26 | $52.72 | $52.75 | -0.96% | 1,100 |
| Feb 27, 2017 | $53.28 | $53.28 | $53.26 | $53.26 | -0.37% | 4,800 |
| Feb 21, 2017 | $52.76 | $53.46 | $52.76 | $53.46 | -0.06% | 200 |
| Feb 13, 2017 | $53.07 | $53.56 | $52.90 | $53.49 | +0.36% | 1,400 |
| Feb 6, 2017 | $53.30 | $53.30 | $53.30 | $53.30 | -0.36% | 200 |
| Jan 30, 2017 | $52.24 | $53.50 | $52.24 | $53.49 | +2.39% | 800 |
| Jan 23, 2017 | $50.33 | $52.24 | $50.33 | $52.24 | +3.79% | 3,100 |
| Jan 17, 2017 | $49.90 | $50.33 | $49.90 | $50.33 | +0.86% | 100 |
| Jan 9, 2017 | $49.25 | $49.90 | $49.25 | $49.90 | +1.32% | 2,100 |
| Jan 3, 2017 | $49.25 | $49.25 | $49.25 | $49.25 | 0.00% | 1,600 |
| Dec 27, 2016 | $49.44 | $49.44 | $49.25 | $49.25 | -0.38% | 1,800 |
| Dec 19, 2016 | $49.99 | $49.99 | $49.44 | $49.44 | -1.10% | 600 |
| Dec 12, 2016 | $49.99 | $49.99 | $49.99 | $49.99 | +0.71% | 1,600 |
| Dec 5, 2016 | $49.06 | $49.64 | $49.06 | $49.64 | -1.86% | 11,000 |
| Nov 28, 2016 | $49.90 | $52.39 | $49.90 | $50.58 | +1.36% | 2,600 |
| Nov 21, 2016 | $49.90 | $49.90 | $49.90 | $49.90 | 0.00% | 1,300 |
| Nov 14, 2016 | $48.55 | $49.90 | $48.55 | $49.90 | +2.78% | 500 |
| Nov 7, 2016 | $49.15 | $49.51 | $48.27 | $48.55 | – | 4,700 |
Seasonality
PRBZF 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 | 2.0% | 0.5% | -1.7% | 4.0% | 3.3% | 0.7% | 2.8% | -0.1% | -2.4% | -2.2% | -3.3% | 3.0% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 9 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -6.9% | 12.1% | -23.4% | 6.4% | 5.5% | -9.1% | 12.2% | -14.8% | -11.2% | 2.6% | ||
| 2025 | -2.6% | 2.3% | -1.4% | 4.9% | 2.2% | 2.7% | 10.3% | 6.7% | -3.4% | 2.9% | 0.3% | 7.7% |
| 2024 | -1.4% | -2.9% | -1.9% | 1.6% | -1.9% | 6.9% | -3.2% | -3.0% | 6.3% | -1.8% | -16.1% | -0.1% |
| 2023 | 7.9% | 9.2% | -0.5% | 1.8% | 6.0% | 1.2% | 4.2% | -6.1% | -8.0% | -8.3% | 1.7% | 7.8% |
| 2022 | -4.7% | -2.2% | -8.6% | -5.7% | -0.9% | -7.1% | 1.5% | 3.8% | -16.5% | -5.9% | 6.7% | -0.8% |
| 2021 | 2.5% | 2.0% | 16.8% | 0.7% | 5.9% | 1.2% | -0.6% | 3.7% | -3.3% | 7.2% | -9.7% | 1.0% |
| 2020 | 3.6% | -6.3% | -27.8% | 22.1% | 4.8% | 2.9% | 1.7% | 15.1% | -1.1% | -0.3% | 0.5% | 7.9% |
| 2019 | 8.8% | -4.6% | 2.2% | 0.8% | 8.3% | 6.2% | 10.8% | 0.3% | -3.1% | -6.7% | -3.4% | 11.0% |
| 2018 | 6.5% | -6.8% | 11.3% | 3.4% | -4.2% | -0.1% | -10.8% | -5.0% | 4.5% | -14.5% | -11.6% | -7.5% |
| 2017 | 6.1% | 2.0% | 16.0% | 4.4% | 7.5% | 2.6% | 2.1% | -1.8% | 11.8% | 2.9% | 1.6% | -0.4% |