PriceSmart Inc (PSMT) stock
PSMTNasdaqRetail-Variety StoresFiscal year ends August 31
Financials through Q3 FY2026, quarter ended May 31, 2026Last filing: 10-K on Oct 26, 2026Score 13/3042% above fair value
$165.70+0.56 (+0.34%)
Close on Oct 30, 2026Market cap $5.11BP/E 31.8Yield 0.76%
Price history
PriceSmart share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$165.70
+0.34% on the day
52-week range
$111.68 – $199.84
-17.1% from the high
Change over 52 weeks
+34.8%
From $122.91 on Oct 30, 2025
Average volume
268,511
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $170.95 | $177.49 | $161.32 | $165.70 | -3.07% | 1,794,949 |
| Oct 19, 2026 | $171.39 | $175.50 | $167.02 | $170.95 | +0.67% | 867,256 |
| Oct 12, 2026 | $169.12 | $173.00 | $166.69 | $169.81 | +0.55% | 1,483,583 |
| Oct 5, 2026 | $170.64 | $173.89 | $165.55 | $168.88 | -1.05% | 1,214,796 |
| Sep 28, 2026 | $174.01 | $176.30 | $167.33 | $170.68 | -2.32% | 1,191,944 |
| Sep 21, 2026 | $169.16 | $176.07 | $168.06 | $174.73 | +3.60% | 974,179 |
| Sep 14, 2026 | $171.05 | $171.09 | $166.35 | $168.66 | -1.26% | 1,289,935 |
| Sep 8, 2026 | $173.75 | $178.70 | $168.82 | $170.81 | -1.89% | 813,888 |
| Aug 31, 2026 | $169.68 | $176.48 | $167.67 | $174.10 | +2.81% | 983,995 |
| Aug 24, 2026 | $172.87 | $178.02 | $167.65 | $169.34 | -2.04% | 1,175,443 |
| Aug 17, 2026 | $177.87 | $181.83 | $168.10 | $172.87 | -4.08% | 1,037,386 |
| Aug 10, 2026 | $175.73 | $182.05 | $165.72 | $180.22 | +1.79% | 1,283,604 |
| Aug 3, 2026 | $194.21 | $198.61 | $173.48 | $177.05 | -8.69% | 1,437,418 |
| Jul 27, 2026 | $188.63 | $197.00 | $186.86 | $193.91 | +4.12% | 1,269,788 |
| Jul 20, 2026 | $186.02 | $189.32 | $180.15 | $186.24 | +0.13% | 1,254,889 |
| Jul 13, 2026 | $195.59 | $198.78 | $185.64 | $186.00 | -5.25% | 1,223,808 |
| Jul 6, 2026 | $198.20 | $199.84 | $185.30 | $196.30 | -0.81% | 2,056,199 |
| Jun 29, 2026 | $194.56 | $199.41 | $190.00 | $197.90 | +0.84% | 1,467,109 |
| Jun 22, 2026 | $182.14 | $197.59 | $180.14 | $196.25 | +7.82% | 2,393,951 |
| Jun 15, 2026 | $182.39 | $182.86 | $176.34 | $182.02 | -0.15% | 1,200,199 |
| Jun 8, 2026 | $175.05 | $183.19 | $174.15 | $182.30 | +4.79% | 1,192,269 |
| Jun 1, 2026 | $168.30 | $177.45 | $163.60 | $173.97 | +2.34% | 1,284,616 |
| May 26, 2026 | $165.71 | $171.75 | $164.18 | $169.99 | +3.24% | 916,173 |
| May 18, 2026 | $159.55 | $166.24 | $158.13 | $164.65 | +3.38% | 1,160,635 |
| May 11, 2026 | $158.23 | $160.59 | $153.63 | $159.26 | +0.63% | 965,634 |
| May 4, 2026 | $157.32 | $160.99 | $152.65 | $158.26 | +0.03% | 1,327,085 |
| Apr 27, 2026 | $161.00 | $163.70 | $153.07 | $158.21 | -1.79% | 1,334,426 |
| Apr 20, 2026 | $161.78 | $165.25 | $157.91 | $161.10 | -0.42% | 963,778 |
| Apr 13, 2026 | $156.00 | $162.75 | $153.02 | $161.78 | +3.02% | 1,048,131 |
| Apr 6, 2026 | $151.62 | $165.46 | $149.50 | $157.03 | +2.98% | 1,749,806 |
| Mar 30, 2026 | $148.21 | $152.91 | $145.67 | $152.48 | +3.36% | 1,019,420 |
| Mar 23, 2026 | $143.85 | $152.05 | $143.00 | $147.52 | +4.85% | 1,060,159 |
| Mar 16, 2026 | $150.07 | $152.87 | $139.08 | $140.70 | -5.42% | 1,583,087 |
| Mar 9, 2026 | $143.29 | $152.80 | $140.11 | $148.77 | +2.49% | 965,103 |
| Mar 2, 2026 | $153.26 | $158.01 | $142.14 | $145.16 | -6.12% | 1,063,200 |
| Feb 23, 2026 | $153.72 | $157.12 | $150.04 | $154.62 | +0.58% | 830,399 |
| Feb 17, 2026 | $154.76 | $155.68 | $149.43 | $153.73 | -1.25% | 682,486 |
| Feb 9, 2026 | $156.22 | $157.87 | $146.70 | $155.68 | -0.73% | 960,856 |
| Feb 2, 2026 | $141.54 | $157.86 | $141.51 | $156.83 | +10.28% | 1,453,169 |
| Jan 26, 2026 | $141.14 | $145.70 | $139.58 | $142.21 | +1.07% | 1,098,619 |
| Jan 20, 2026 | $140.20 | $148.03 | $137.99 | $140.70 | -0.11% | 933,212 |
| Jan 12, 2026 | $134.80 | $143.37 | $134.43 | $140.86 | +4.77% | 1,218,353 |
| Jan 5, 2026 | $123.07 | $136.90 | $121.19 | $134.45 | +9.02% | 1,152,185 |
| Dec 29, 2025 | $124.67 | $126.38 | $121.69 | $123.33 | -1.30% | 600,291 |
| Dec 22, 2025 | $124.25 | $125.74 | $123.20 | $124.95 | +0.23% | 444,623 |
| Dec 15, 2025 | $128.83 | $131.22 | $122.68 | $124.66 | -3.00% | 1,708,493 |
| Dec 8, 2025 | $127.96 | $131.46 | $123.92 | $128.52 | +0.41% | 804,653 |
| Dec 1, 2025 | $122.70 | $129.16 | $121.97 | $127.99 | +3.97% | 808,204 |
| Nov 24, 2025 | $119.04 | $126.70 | $117.27 | $123.10 | +3.81% | 836,092 |
| Nov 17, 2025 | $116.78 | $120.69 | $114.85 | $118.58 | +1.61% | 683,670 |
| Nov 10, 2025 | $117.07 | $118.85 | $114.38 | $116.70 | -0.04% | 705,525 |
| Nov 3, 2025 | $114.94 | $120.67 | $113.39 | $116.75 | +1.57% | 1,371,928 |
| Oct 27, 2025 | $123.35 | $123.74 | $111.68 | $114.94 | -6.67% | 1,269,781 |
| Oct 20, 2025 | $122.89 | $124.01 | $119.39 | $123.15 | +1.06% | 828,121 |
| Oct 13, 2025 | $119.39 | $125.48 | $119.39 | $121.86 | +2.72% | 819,099 |
| Oct 6, 2025 | $122.82 | $124.59 | $118.21 | $118.63 | -3.73% | 966,771 |
| Sep 29, 2025 | $120.78 | $123.61 | $117.85 | $123.22 | +1.89% | 1,325,029 |
| Sep 22, 2025 | $115.16 | $121.50 | $114.49 | $120.94 | +4.76% | 991,512 |
| Sep 15, 2025 | $115.10 | $119.34 | $113.52 | $115.44 | +0.75% | 1,371,507 |
| Sep 8, 2025 | $110.40 | $120.99 | $108.60 | $114.58 | +4.19% | 1,507,652 |
| Sep 2, 2025 | $106.87 | $110.00 | $106.87 | $109.97 | +2.53% | 656,841 |
| Aug 25, 2025 | $110.31 | $110.31 | $105.46 | $107.26 | -3.14% | 840,692 |
| Aug 18, 2025 | $109.09 | $114.01 | $106.62 | $110.74 | +1.64% | 1,014,836 |
| Aug 11, 2025 | $111.68 | $113.92 | $108.00 | $108.95 | -2.62% | 845,948 |
| Aug 4, 2025 | $108.90 | $112.91 | $108.13 | $111.88 | +2.45% | 888,988 |
| Jul 28, 2025 | $106.99 | $110.21 | $106.26 | $109.20 | +1.88% | 1,058,218 |
| Jul 21, 2025 | $109.67 | $110.36 | $104.11 | $107.19 | -2.26% | 923,536 |
| Jul 14, 2025 | $107.03 | $111.86 | $103.84 | $109.67 | +1.39% | 1,418,775 |
| Jul 7, 2025 | $106.31 | $113.59 | $101.30 | $108.17 | +1.46% | 1,432,125 |
| Jun 30, 2025 | $106.90 | $107.48 | $102.68 | $106.61 | +0.24% | 846,693 |
| Jun 23, 2025 | $101.57 | $107.47 | $100.78 | $106.35 | +4.79% | 1,612,034 |
| Jun 16, 2025 | $106.30 | $107.02 | $99.98 | $101.49 | -3.76% | 1,123,613 |
| Jun 9, 2025 | $108.87 | $109.84 | $105.19 | $105.45 | -2.53% | 833,787 |
| Jun 2, 2025 | $107.34 | $109.19 | $105.13 | $108.19 | +0.19% | 817,737 |
| May 26, 2025 | $102.94 | $108.54 | $102.14 | $107.98 | +3.47% | 852,199 |
| May 19, 2025 | $103.71 | $107.75 | $102.14 | $104.36 | -0.33% | 747,320 |
| May 12, 2025 | $106.09 | $108.01 | $99.58 | $104.71 | +0.25% | 990,628 |
| May 5, 2025 | $100.49 | $106.55 | $99.14 | $104.45 | +3.48% | 970,514 |
| Apr 28, 2025 | $99.93 | $102.82 | $98.71 | $100.94 | +0.96% | 1,244,521 |
| Apr 21, 2025 | $93.73 | $102.47 | $92.55 | $99.98 | +6.77% | 1,518,647 |
| Apr 14, 2025 | $92.06 | $94.72 | $90.96 | $93.64 | +2.07% | 823,516 |
| Apr 7, 2025 | $83.52 | $94.00 | $81.25 | $91.74 | +7.64% | 2,115,382 |
| Mar 31, 2025 | $85.35 | $89.43 | $84.30 | $85.23 | -0.95% | 1,071,389 |
| Mar 24, 2025 | $84.34 | $87.57 | $84.34 | $86.05 | +2.80% | 834,027 |
| Mar 17, 2025 | $84.00 | $86.99 | $82.87 | $83.71 | +0.22% | 2,796,599 |
| Mar 10, 2025 | $87.93 | $89.30 | $81.80 | $83.53 | -5.96% | 1,081,470 |
| Mar 3, 2025 | $89.62 | $90.43 | $84.93 | $88.82 | -0.64% | 1,137,881 |
| Feb 24, 2025 | $90.58 | $93.06 | $88.01 | $89.39 | -0.32% | 1,149,026 |
| Feb 18, 2025 | $90.84 | $91.39 | $87.01 | $89.68 | -1.60% | 1,027,402 |
| Feb 10, 2025 | $92.67 | $95.08 | $91.10 | $91.14 | -0.57% | 973,626 |
| Feb 3, 2025 | $89.36 | $94.42 | $87.50 | $91.66 | +0.76% | 908,960 |
| Jan 27, 2025 | $90.33 | $93.30 | $88.37 | $90.97 | +0.20% | 1,120,304 |
| Jan 21, 2025 | $88.07 | $91.29 | $87.77 | $90.79 | +4.00% | 1,139,690 |
| Jan 13, 2025 | $88.49 | $90.04 | $84.44 | $87.30 | -2.18% | 1,153,744 |
| Jan 6, 2025 | $92.51 | $94.46 | $81.66 | $89.25 | -3.36% | 1,267,535 |
| Dec 30, 2024 | $92.81 | $93.21 | $91.05 | $92.35 | -0.69% | 507,783 |
| Dec 23, 2024 | $93.95 | $95.10 | $92.60 | $92.99 | -1.07% | 377,421 |
| Dec 16, 2024 | $93.83 | $95.99 | $92.78 | $94.00 | +0.07% | 1,399,397 |
| Dec 9, 2024 | $91.86 | $99.23 | $91.86 | $93.93 | +2.54% | 1,087,575 |
| Dec 2, 2024 | $89.74 | $91.79 | $89.23 | $91.60 | +2.07% | 799,870 |
| Nov 25, 2024 | $90.97 | $92.57 | $89.49 | $89.74 | -0.24% | 597,464 |
| Nov 18, 2024 | $87.91 | $90.26 | $86.24 | $89.96 | +3.15% | 624,996 |
| Nov 11, 2024 | $90.59 | $91.36 | $86.65 | $87.21 | -3.30% | 640,497 |
| Nov 4, 2024 | $85.07 | $93.58 | $84.86 | $90.19 | +5.55% | 1,047,833 |
| Oct 28, 2024 | $92.44 | $93.01 | $82.00 | $85.45 | -6.82% | 931,138 |
| Oct 21, 2024 | $92.89 | $93.68 | $90.48 | $91.70 | -1.36% | 529,787 |
| Oct 14, 2024 | $90.84 | $94.82 | $89.68 | $92.96 | +1.97% | 580,963 |
| Oct 7, 2024 | $92.02 | $92.74 | $89.00 | $91.16 | -1.60% | 601,048 |
| Sep 30, 2024 | $91.37 | $93.18 | $89.19 | $92.64 | +1.46% | 588,400 |
| Sep 23, 2024 | $90.24 | $91.35 | $88.31 | $91.31 | +1.13% | 531,745 |
| Sep 16, 2024 | $90.35 | $91.40 | $87.83 | $90.29 | +0.59% | 973,134 |
| Sep 9, 2024 | $85.83 | $90.51 | $84.35 | $89.76 | +4.23% | 687,523 |
| Sep 3, 2024 | $89.16 | $90.82 | $85.89 | $86.12 | -3.86% | 484,692 |
| Aug 26, 2024 | $89.66 | $90.97 | $86.94 | $89.58 | +0.31% | 650,236 |
| Aug 19, 2024 | $85.73 | $89.35 | $84.02 | $89.30 | +4.47% | 757,922 |
| Aug 12, 2024 | $83.09 | $86.92 | $81.15 | $85.48 | +3.37% | 748,424 |
| Aug 5, 2024 | $83.33 | $83.91 | $80.27 | $82.69 | -4.13% | 616,478 |
| Jul 29, 2024 | $88.63 | $92.76 | $85.97 | $86.25 | -2.54% | 833,926 |
| Jul 22, 2024 | $86.84 | $88.52 | $86.04 | $88.50 | +1.68% | 627,250 |
| Jul 15, 2024 | $83.62 | $91.28 | $82.06 | $87.04 | +4.54% | 1,235,585 |
| Jul 8, 2024 | $79.94 | $83.59 | $77.65 | $83.26 | +5.01% | 1,233,281 |
| Jul 1, 2024 | $81.24 | $81.24 | $78.05 | $79.29 | -2.35% | 420,314 |
| Jun 24, 2024 | $80.57 | $82.70 | $79.15 | $81.20 | +1.00% | 817,617 |
| Jun 17, 2024 | $78.41 | $82.22 | $77.77 | $80.40 | +2.10% | 969,988 |
| Jun 10, 2024 | $81.52 | $83.83 | $77.51 | $78.75 | -4.21% | 742,550 |
| Jun 3, 2024 | $84.70 | $85.48 | $82.18 | $82.21 | -2.31% | 407,317 |
| May 28, 2024 | $83.79 | $84.21 | $81.77 | $84.15 | +0.42% | 433,009 |
| May 20, 2024 | $87.02 | $87.02 | $82.69 | $83.80 | -3.85% | 634,005 |
| May 13, 2024 | $85.60 | $87.99 | $84.73 | $87.16 | +2.67% | 519,514 |
| May 6, 2024 | $82.56 | $86.19 | $82.56 | $84.89 | +2.95% | 551,011 |
| Apr 29, 2024 | $81.51 | $83.22 | $80.27 | $82.46 | +1.19% | 703,255 |
| Apr 22, 2024 | $82.64 | $83.01 | $79.94 | $81.49 | -1.64% | 927,314 |
| Apr 15, 2024 | $80.10 | $82.94 | $77.86 | $82.85 | +4.28% | 1,041,695 |
| Apr 8, 2024 | $83.12 | $86.90 | $78.24 | $79.45 | -4.21% | 1,426,644 |
| Apr 1, 2024 | $84.33 | $84.33 | $80.90 | $82.94 | -1.26% | 741,289 |
| Mar 25, 2024 | $81.75 | $84.31 | $81.23 | $84.00 | +3.13% | 520,715 |
| Mar 18, 2024 | $80.67 | $83.33 | $80.20 | $81.45 | +0.97% | 470,250 |
| Mar 11, 2024 | $82.77 | $83.71 | $80.23 | $80.67 | -2.69% | 645,112 |
| Mar 4, 2024 | $83.51 | $84.71 | $82.57 | $82.90 | -0.99% | 507,194 |
| Feb 26, 2024 | $82.15 | $84.93 | $82.15 | $83.73 | +1.43% | 601,248 |
| Feb 20, 2024 | $79.86 | $83.57 | $79.78 | $82.55 | +2.88% | 568,171 |
| Feb 12, 2024 | $78.74 | $81.70 | $77.87 | $80.24 | +1.75% | 958,314 |
| Feb 5, 2024 | $76.05 | $79.08 | $74.74 | $78.86 | +2.59% | 853,697 |
| Jan 29, 2024 | $75.77 | $78.44 | $75.73 | $76.87 | +1.36% | 723,087 |
| Jan 22, 2024 | $77.56 | $79.17 | $74.88 | $75.84 | -1.69% | 601,637 |
| Jan 16, 2024 | $76.71 | $77.83 | $75.49 | $77.14 | +0.18% | 536,059 |
| Jan 8, 2024 | $72.97 | $83.71 | $72.30 | $77.00 | +5.70% | 1,155,636 |
| Jan 2, 2024 | $75.21 | $75.95 | $72.15 | $72.85 | -3.87% | 659,980 |
| Dec 26, 2023 | $76.11 | $76.91 | $75.45 | $75.78 | +0.08% | 326,262 |
| Dec 18, 2023 | $74.29 | $76.10 | $73.30 | $75.72 | +2.03% | 796,552 |
| Dec 11, 2023 | $70.58 | $75.03 | $70.27 | $74.21 | +5.64% | 1,720,351 |
| Dec 4, 2023 | $69.14 | $70.77 | $68.71 | $70.25 | +0.95% | 735,185 |
| Nov 27, 2023 | $67.93 | $69.80 | $66.95 | $69.59 | +2.59% | 637,257 |
| Nov 20, 2023 | $67.09 | $68.01 | $66.79 | $67.83 | +0.85% | 347,830 |
| Nov 13, 2023 | $65.18 | $70.01 | $64.94 | $67.26 | +2.61% | 964,547 |
| Nov 6, 2023 | $66.64 | $67.94 | $65.05 | $65.55 | -1.90% | 947,419 |
| Oct 30, 2023 | $72.76 | $72.83 | $61.82 | $66.82 | -7.41% | 2,025,249 |
| Oct 23, 2023 | $71.97 | $73.30 | $71.31 | $72.17 | +0.53% | 1,200,378 |
| Oct 16, 2023 | $73.16 | $74.26 | $71.67 | $71.79 | -1.27% | 1,555,869 |
| Oct 9, 2023 | $73.90 | $75.87 | $72.52 | $72.71 | -2.01% | 1,758,279 |
| Oct 2, 2023 | $74.28 | $75.34 | $72.71 | $74.20 | -0.31% | 2,506,905 |
| Sep 25, 2023 | $74.29 | $76.23 | $73.53 | $74.43 | -0.16% | 948,879 |
| Sep 18, 2023 | $77.61 | $78.23 | $74.49 | $74.55 | -3.77% | 562,982 |
| Sep 11, 2023 | $74.55 | $78.81 | $74.42 | $77.47 | +4.00% | 954,052 |
| Sep 5, 2023 | $77.51 | $78.72 | $73.94 | $74.49 | -4.22% | 465,085 |
| Aug 28, 2023 | $79.14 | $82.63 | $77.64 | $77.77 | -1.66% | 863,463 |
| Aug 21, 2023 | $77.75 | $80.42 | $77.75 | $79.08 | +1.63% | 616,415 |
| Aug 14, 2023 | $76.73 | $77.86 | $75.76 | $77.81 | +0.57% | 695,536 |
| Aug 7, 2023 | $77.80 | $78.40 | $76.67 | $77.37 | -0.62% | 700,914 |
| Jul 31, 2023 | $78.33 | $78.83 | $76.84 | $77.85 | -0.76% | 438,353 |
| Jul 24, 2023 | $78.43 | $79.74 | $78.02 | $78.45 | -0.20% | 604,184 |
| Jul 17, 2023 | $75.86 | $79.68 | $75.86 | $78.61 | +3.31% | 622,017 |
| Jul 10, 2023 | $75.87 | $82.00 | $74.92 | $76.09 | +0.79% | 1,167,998 |
| Jul 3, 2023 | $74.06 | $75.70 | $73.18 | $75.49 | +1.93% | 429,561 |
| Jun 26, 2023 | $74.09 | $75.45 | $73.08 | $74.06 | -0.04% | 596,250 |
| Jun 20, 2023 | $74.80 | $76.54 | $74.00 | $74.09 | -1.20% | 609,321 |
| Jun 12, 2023 | $74.69 | $76.47 | $74.56 | $74.99 | +0.71% | 956,333 |
| Jun 5, 2023 | $72.80 | $76.10 | $69.08 | $74.46 | +1.44% | 664,597 |
| May 30, 2023 | $73.83 | $73.86 | $71.46 | $73.40 | -0.56% | 772,248 |
| May 22, 2023 | $72.97 | $74.80 | $71.41 | $73.81 | +1.48% | 527,846 |
| May 15, 2023 | $71.33 | $73.05 | $70.37 | $72.73 | +2.44% | 633,948 |
| May 8, 2023 | $71.93 | $72.18 | $70.05 | $71.00 | -1.48% | 604,875 |
| May 1, 2023 | $73.41 | $74.31 | $70.08 | $72.07 | -2.19% | 594,180 |
| Apr 24, 2023 | $74.81 | $75.48 | $73.10 | $73.68 | -1.63% | 619,474 |
| Apr 17, 2023 | $76.49 | $78.95 | $74.66 | $74.90 | -1.90% | 776,581 |
| Apr 10, 2023 | $70.16 | $79.55 | $69.69 | $76.35 | +8.84% | 1,009,604 |
| Apr 3, 2023 | $71.32 | $72.06 | $68.93 | $70.15 | -1.86% | 306,457 |
| Mar 27, 2023 | $70.14 | $71.88 | $69.14 | $71.48 | +2.79% | 409,928 |
| Mar 20, 2023 | $68.98 | $70.90 | $67.74 | $69.54 | +1.59% | 441,180 |
| Mar 13, 2023 | $66.91 | $69.98 | $66.91 | $68.45 | +1.20% | 731,234 |
| Mar 6, 2023 | $71.20 | $71.41 | $66.54 | $67.64 | -5.12% | 423,294 |
| Feb 27, 2023 | $71.29 | $71.58 | $69.24 | $71.29 | +0.61% | 572,280 |
| Feb 21, 2023 | $72.19 | $73.50 | $70.02 | $70.86 | -2.96% | 411,343 |
| Feb 13, 2023 | $72.26 | $73.58 | $71.15 | $73.02 | +1.00% | 375,848 |
| Feb 6, 2023 | $74.69 | $75.57 | $71.92 | $72.30 | -3.26% | 488,956 |
| Jan 30, 2023 | $71.39 | $75.92 | $71.38 | $74.74 | +3.96% | 605,008 |
| Jan 23, 2023 | $69.67 | $72.02 | $69.17 | $71.89 | +3.20% | 388,481 |
| Jan 17, 2023 | $69.58 | $71.64 | $67.76 | $69.66 | -0.21% | 525,919 |
| Jan 9, 2023 | $62.57 | $72.07 | $62.47 | $69.81 | +11.57% | 712,445 |
| Jan 3, 2023 | $61.40 | $63.06 | $60.01 | $62.57 | +2.95% | 367,580 |
| Dec 27, 2022 | $63.15 | $63.37 | $60.42 | $60.78 | -3.34% | 413,799 |
| Dec 19, 2022 | $61.78 | $63.15 | $60.26 | $62.88 | +2.39% | 487,358 |
| Dec 12, 2022 | $65.13 | $67.30 | $61.10 | $61.41 | -6.76% | 871,138 |
| Dec 5, 2022 | $69.66 | $69.71 | $65.75 | $65.86 | -5.91% | 375,204 |
| Nov 28, 2022 | $71.85 | $73.19 | $68.47 | $70.00 | -2.79% | 542,008 |
| Nov 21, 2022 | $70.71 | $73.23 | $70.08 | $72.01 | +1.48% | 252,924 |
| Nov 14, 2022 | $72.28 | $73.76 | $70.11 | $70.96 | -1.65% | 478,978 |
| Nov 7, 2022 | $69.84 | $73.00 | $68.54 | $72.15 | +3.49% | 523,738 |
| Oct 31, 2022 | $63.81 | $69.77 | $63.55 | $69.72 | +8.60% | 527,480 |
| Oct 24, 2022 | $62.52 | $64.59 | $62.14 | $64.20 | +2.90% | 410,804 |
| Oct 17, 2022 | $59.36 | $62.81 | $59.35 | $62.39 | +6.58% | 424,787 |
| Oct 10, 2022 | $58.11 | $59.26 | $56.29 | $58.54 | +0.69% | 475,053 |
| Oct 3, 2022 | $58.20 | $61.31 | $57.70 | $58.14 | +0.96% | 562,338 |
| Sep 26, 2022 | $58.43 | $59.68 | $57.37 | $57.59 | -1.71% | 620,858 |
| Sep 19, 2022 | $61.66 | $62.38 | $58.27 | $58.59 | -5.85% | 383,054 |
| Sep 12, 2022 | $63.44 | $64.30 | $60.73 | $62.23 | -1.43% | 798,769 |
| Sep 6, 2022 | $62.15 | $63.99 | $61.89 | $63.13 | +2.35% | 449,674 |
| Aug 29, 2022 | $64.32 | $65.60 | $61.17 | $61.68 | -4.48% | 653,190 |
| Aug 22, 2022 | $66.10 | $66.38 | $64.05 | $64.57 | -2.62% | 389,431 |
| Aug 15, 2022 | $65.29 | $68.35 | $64.34 | $66.31 | +0.73% | 634,543 |
| Aug 8, 2022 | $64.51 | $65.86 | $63.82 | $65.83 | +2.46% | 784,454 |
| Aug 1, 2022 | $66.13 | $67.66 | $63.31 | $64.25 | -3.21% | 768,246 |
| Jul 25, 2022 | $65.93 | $66.89 | $64.05 | $66.38 | +0.73% | 482,556 |
| Jul 18, 2022 | $67.03 | $67.48 | $64.76 | $65.90 | -0.42% | 585,068 |
| Jul 11, 2022 | $72.58 | $73.53 | $63.14 | $66.18 | -8.98% | 995,178 |
| Jul 5, 2022 | $72.14 | $74.74 | $70.57 | $72.71 | -0.33% | 452,569 |
| Jun 27, 2022 | $72.79 | $73.66 | $69.53 | $72.95 | +0.95% | 494,105 |
| Jun 21, 2022 | $72.37 | $73.65 | $69.57 | $72.26 | +0.54% | 986,035 |
| Jun 13, 2022 | $71.70 | $73.91 | $70.90 | $71.87 | -0.80% | 687,157 |
| Jun 6, 2022 | $78.71 | $78.71 | $72.40 | $72.45 | -7.39% | 494,886 |
| May 31, 2022 | $78.38 | $79.47 | $76.75 | $78.23 | -0.56% | 447,401 |
| May 23, 2022 | $76.93 | $79.50 | $74.10 | $78.67 | +3.24% | 590,559 |
| May 16, 2022 | $78.41 | $79.65 | $73.47 | $76.20 | -3.15% | 827,137 |
| May 9, 2022 | $77.32 | $78.86 | $74.76 | $78.68 | +0.76% | 750,497 |
| May 2, 2022 | $79.76 | $82.61 | $76.98 | $78.09 | -1.71% | 649,664 |
| Apr 25, 2022 | $80.40 | $82.19 | $77.22 | $79.45 | -1.11% | 888,160 |
| Apr 18, 2022 | $82.03 | $84.13 | $78.51 | $80.34 | -1.87% | 730,817 |
| Apr 11, 2022 | $87.65 | $88.24 | $80.67 | $81.87 | -6.81% | 619,216 |
| Apr 4, 2022 | $79.42 | $88.30 | $77.23 | $87.85 | +11.17% | 881,951 |
| Mar 28, 2022 | $79.36 | $80.83 | $78.37 | $79.02 | -0.54% | 488,029 |
| Mar 21, 2022 | $78.24 | $80.07 | $77.08 | $79.45 | +2.02% | 330,379 |
| Mar 14, 2022 | $75.15 | $80.44 | $74.57 | $77.88 | +3.72% | 695,612 |
| Mar 7, 2022 | $78.05 | $78.37 | $73.76 | $75.09 | -3.56% | 483,903 |
| Feb 28, 2022 | $72.51 | $78.59 | $71.31 | $77.86 | +6.57% | 537,148 |
| Feb 22, 2022 | $71.49 | $73.56 | $69.00 | $73.06 | +2.35% | 357,192 |
| Feb 14, 2022 | $70.18 | $72.33 | $69.61 | $71.38 | +1.41% | 508,819 |
| Feb 7, 2022 | $68.61 | $71.50 | $68.15 | $70.39 | +3.00% | 384,175 |
| Jan 31, 2022 | $70.12 | $71.92 | $66.77 | $68.34 | -2.54% | 604,655 |
| Jan 24, 2022 | $69.85 | $74.89 | $68.30 | $70.12 | -0.65% | 844,534 |
| Jan 18, 2022 | $73.00 | $74.20 | $69.30 | $70.58 | -3.96% | 501,656 |
| Jan 10, 2022 | $74.59 | $74.96 | $71.94 | $73.49 | -1.01% | 430,656 |
| Jan 3, 2022 | $73.31 | $76.13 | $72.26 | $74.24 | +1.46% | 612,963 |
| Dec 27, 2021 | $72.30 | $74.17 | $71.71 | $73.17 | +1.46% | 350,530 |
| Dec 20, 2021 | $70.68 | $73.45 | $67.91 | $72.12 | +0.74% | 563,885 |
| Dec 13, 2021 | $72.06 | $73.04 | $69.54 | $71.59 | -1.16% | 1,168,195 |
| Dec 6, 2021 | $70.98 | $75.87 | $70.81 | $72.43 | +3.37% | 429,427 |
| Nov 29, 2021 | $73.48 | $74.41 | $69.21 | $70.07 | -3.55% | 582,851 |
| Nov 22, 2021 | $79.64 | $81.72 | $72.49 | $72.65 | -8.00% | 290,837 |
| Nov 15, 2021 | $78.10 | $79.79 | $76.90 | $78.97 | +1.90% | 402,756 |
| Nov 8, 2021 | $77.02 | $78.96 | $74.33 | $77.50 | +1.21% | 392,355 |
| Nov 1, 2021 | $71.97 | $78.29 | $71.94 | $76.57 | +6.42% | 453,956 |
| Oct 25, 2021 | $75.59 | $75.82 | $71.38 | $71.95 | -4.33% | 482,742 |
| Oct 18, 2021 | $77.58 | $80.57 | $70.85 | $75.21 | -3.54% | 413,059 |
| Oct 11, 2021 | $79.32 | $79.93 | $76.33 | $77.97 | -1.73% | 248,959 |
| Oct 4, 2021 | $77.62 | $80.85 | $77.09 | $79.34 | +2.53% | 359,944 |
| Sep 27, 2021 | $80.70 | $82.50 | $76.76 | $77.38 | -3.72% | 498,498 |
| Sep 20, 2021 | $82.50 | $82.50 | $79.34 | $80.37 | -2.59% | 341,260 |
| Sep 13, 2021 | $84.91 | $85.35 | $80.46 | $82.51 | -2.54% | 635,157 |
| Sep 7, 2021 | $83.60 | $86.07 | $82.24 | $84.66 | +0.46% | 311,887 |
| Aug 30, 2021 | $86.69 | $87.27 | $83.47 | $84.27 | -2.33% | 399,723 |
| Aug 23, 2021 | $82.07 | $86.47 | $81.11 | $86.28 | +5.92% | 392,769 |
| Aug 16, 2021 | $81.96 | $82.67 | $78.59 | $81.46 | -0.96% | 494,060 |
| Aug 9, 2021 | $85.53 | $86.05 | $82.18 | $82.25 | -4.25% | 295,391 |
| Aug 2, 2021 | $89.74 | $90.77 | $84.55 | $85.90 | -4.28% | 417,337 |
| Jul 26, 2021 | $87.24 | $90.23 | $86.03 | $89.74 | +3.16% | 415,728 |
| Jul 19, 2021 | $87.21 | $88.28 | $85.24 | $86.99 | -1.37% | 454,349 |
| Jul 12, 2021 | $91.80 | $91.80 | $87.17 | $88.20 | -4.03% | 309,423 |
| Jul 6, 2021 | $90.78 | $92.11 | $86.89 | $91.90 | +1.18% | 444,707 |
| Jun 28, 2021 | $89.66 | $91.94 | $88.84 | $90.83 | +1.54% | 301,188 |
| Jun 21, 2021 | $88.67 | $91.42 | $87.94 | $89.45 | +1.37% | 586,459 |
| Jun 14, 2021 | $94.13 | $95.47 | $88.06 | $88.24 | -5.91% | 393,124 |
| Jun 7, 2021 | $90.47 | $93.96 | $89.49 | $93.78 | +3.53% | 352,655 |
| Jun 1, 2021 | $88.73 | $90.97 | $85.25 | $90.58 | +2.58% | 300,969 |
| May 24, 2021 | $87.41 | $90.06 | $86.40 | $88.30 | +1.52% | 460,791 |
| May 17, 2021 | $89.11 | $91.40 | $85.56 | $86.98 | -3.01% | 401,509 |
| May 10, 2021 | $89.17 | $89.98 | $84.24 | $89.68 | +0.99% | 508,942 |
| May 3, 2021 | $84.58 | $91.53 | $84.31 | $88.80 | +5.66% | 545,343 |
| Apr 26, 2021 | $86.75 | $86.75 | $82.93 | $84.04 | -2.46% | 503,391 |
| Apr 19, 2021 | $88.95 | $89.00 | $84.85 | $86.16 | -3.13% | 572,083 |
| Apr 12, 2021 | $90.24 | $90.47 | $88.19 | $88.94 | -0.70% | 721,451 |
| Apr 5, 2021 | $98.76 | $99.86 | $84.28 | $89.57 | -8.39% | 794,691 |
| Mar 29, 2021 | $96.86 | $98.31 | $95.13 | $97.77 | +0.36% | 422,207 |
| Mar 22, 2021 | $93.84 | $97.65 | $91.02 | $97.42 | +3.40% | 601,915 |
| Mar 15, 2021 | $98.59 | $98.78 | $92.36 | $94.22 | -4.65% | 859,098 |
| Mar 8, 2021 | $95.59 | $100.30 | $93.02 | $98.81 | +4.21% | 854,910 |
| Mar 1, 2021 | $97.63 | $98.92 | $88.59 | $94.82 | -1.69% | 672,249 |
| Feb 22, 2021 | $99.05 | $104.90 | $94.49 | $96.45 | -3.52% | 783,920 |
| Feb 16, 2021 | $101.96 | $102.67 | $98.25 | $99.97 | -1.49% | 418,644 |
| Feb 8, 2021 | $100.15 | $103.76 | $99.90 | $101.48 | +2.09% | 494,085 |
| Feb 1, 2021 | $94.47 | $100.44 | $93.10 | $99.40 | +5.88% | 503,526 |
| Jan 25, 2021 | $98.11 | $98.85 | $92.07 | $93.88 | -4.79% | 678,106 |
| Jan 19, 2021 | $96.74 | $99.78 | $95.19 | $98.60 | +2.67% | 514,087 |
| Jan 11, 2021 | $98.22 | $100.96 | $95.66 | $96.04 | -3.25% | 631,689 |
| Jan 4, 2021 | $91.45 | $102.53 | $90.69 | $99.27 | +8.98% | 813,842 |
| Dec 28, 2020 | $90.76 | $92.39 | $89.42 | $91.09 | +1.31% | 336,306 |
| Dec 21, 2020 | $91.14 | $91.61 | $89.00 | $89.91 | -2.72% | 383,422 |
| Dec 14, 2020 | $87.67 | $95.44 | $87.10 | $92.42 | +5.68% | 1,002,551 |
| Dec 7, 2020 | $85.36 | $87.90 | $81.91 | $87.45 | +2.33% | 513,054 |
| Nov 30, 2020 | $81.68 | $85.89 | $79.93 | $85.46 | +4.53% | 527,481 |
| Nov 23, 2020 | $79.84 | $83.37 | $78.88 | $81.76 | +3.02% | 360,311 |
| Nov 16, 2020 | $78.79 | $80.69 | $77.54 | $79.36 | +2.23% | 588,242 |
| Nov 9, 2020 | $69.84 | $77.91 | $69.41 | $77.63 | +16.82% | 660,821 |
| Nov 2, 2020 | $69.49 | $69.70 | $66.29 | $66.45 | -3.70% | 839,293 |
| Oct 26, 2020 | $73.13 | $74.89 | $66.02 | $69.00 | -6.59% | 779,295 |
| Oct 19, 2020 | $72.02 | $74.48 | $71.26 | $73.87 | +2.38% | 510,754 |
| Oct 12, 2020 | $69.63 | $73.39 | $68.87 | $72.15 | +4.13% | 504,107 |
| Oct 5, 2020 | $67.31 | $70.41 | $66.94 | $69.29 | +3.71% | 587,007 |
| Sep 28, 2020 | $66.84 | $68.20 | $64.95 | $66.81 | +0.68% | 538,470 |
| Sep 21, 2020 | $66.45 | $66.88 | $62.89 | $66.36 | -1.32% | 720,287 |
| Sep 14, 2020 | $72.70 | $73.17 | $66.04 | $67.25 | -6.90% | 984,085 |
| Sep 8, 2020 | $67.44 | $73.00 | $66.49 | $72.23 | +7.15% | 768,052 |
| Aug 31, 2020 | $65.82 | $68.21 | $65.15 | $67.41 | +2.00% | 566,518 |
| Aug 24, 2020 | $66.62 | $66.87 | $64.31 | $66.09 | -0.41% | 370,660 |
| Aug 17, 2020 | $66.16 | $67.41 | $65.35 | $66.36 | +0.24% | 381,840 |
| Aug 10, 2020 | $66.82 | $68.38 | $65.51 | $66.20 | -0.65% | 481,954 |
| Aug 3, 2020 | $65.87 | $66.68 | $63.92 | $66.63 | +1.93% | 512,718 |
| Jul 27, 2020 | $66.34 | $67.15 | $64.85 | $65.37 | -1.74% | 460,042 |
| Jul 20, 2020 | $64.80 | $67.57 | $64.21 | $66.53 | +2.54% | 515,010 |
| Jul 13, 2020 | $63.60 | $65.69 | $62.57 | $64.88 | +2.61% | 811,516 |
| Jul 6, 2020 | $60.39 | $66.80 | $57.84 | $63.23 | +6.39% | 957,013 |
| Jun 29, 2020 | $59.32 | $60.85 | $58.34 | $59.43 | +1.38% | 357,485 |
| Jun 22, 2020 | $56.60 | $59.81 | $56.33 | $58.62 | +2.79% | 744,605 |
| Jun 15, 2020 | $54.40 | $58.18 | $54.02 | $57.03 | +2.76% | 568,280 |
| Jun 8, 2020 | $59.87 | $60.88 | $54.72 | $55.50 | -6.00% | 740,827 |
| Jun 1, 2020 | $54.51 | $59.80 | $54.50 | $59.04 | +8.57% | 653,610 |
| May 26, 2020 | $54.26 | $58.52 | $53.95 | $54.38 | +2.97% | 577,832 |
| May 18, 2020 | $52.41 | $54.23 | $51.31 | $52.81 | +3.25% | 669,321 |
| May 11, 2020 | $54.02 | $54.74 | $48.00 | $51.15 | -6.54% | 975,586 |
| May 4, 2020 | $61.37 | $64.04 | $54.18 | $54.73 | -10.96% | 784,980 |
| Apr 27, 2020 | $63.97 | $66.06 | $60.91 | $61.47 | -2.69% | 655,392 |
| Apr 20, 2020 | $60.81 | $63.61 | $59.34 | $63.17 | +1.89% | 704,678 |
| Apr 13, 2020 | $65.26 | $65.26 | $56.63 | $62.00 | -4.75% | 1,002,922 |
| Apr 6, 2020 | $55.01 | $65.41 | $54.88 | $65.09 | +21.21% | 1,172,882 |
| Mar 30, 2020 | $50.51 | $54.82 | $48.59 | $53.70 | +6.93% | 871,196 |
| Mar 23, 2020 | $47.28 | $54.43 | $46.31 | $50.22 | +7.68% | 982,577 |
| Mar 16, 2020 | $42.13 | $48.86 | $41.15 | $46.64 | +0.54% | 1,420,887 |
| Mar 9, 2020 | $52.10 | $54.01 | $42.92 | $46.39 | -15.24% | 968,966 |
| Mar 2, 2020 | $55.83 | $58.69 | $53.33 | $54.73 | -1.72% | 841,864 |
| Feb 24, 2020 | $58.53 | $59.02 | $54.79 | $55.69 | -6.97% | 846,900 |
| Feb 18, 2020 | $61.00 | $61.59 | $59.51 | $59.86 | -1.87% | 380,988 |
| Feb 10, 2020 | $61.82 | $62.25 | $60.56 | $61.00 | -1.66% | 581,217 |
| Feb 3, 2020 | $61.77 | $63.79 | $60.55 | $62.03 | +1.26% | 801,384 |
| Jan 27, 2020 | $62.00 | $63.38 | $60.63 | $61.26 | -2.39% | 924,841 |
| Jan 21, 2020 | $64.62 | $64.70 | $62.37 | $62.76 | -2.70% | 647,337 |
| Jan 13, 2020 | $63.77 | $66.15 | $63.01 | $64.50 | +0.50% | 873,185 |
| Jan 6, 2020 | $67.83 | $70.00 | $63.24 | $64.18 | -5.73% | 1,247,576 |
| Dec 30, 2019 | $72.38 | $72.56 | $67.79 | $68.08 | -5.61% | 804,877 |
| Dec 23, 2019 | $73.62 | $73.62 | $71.24 | $72.13 | -1.66% | 329,801 |
| Dec 16, 2019 | $72.09 | $73.90 | $71.21 | $73.35 | +1.93% | 1,860,380 |
| Dec 9, 2019 | $74.73 | $75.70 | $71.47 | $71.96 | -3.67% | 983,098 |
| Dec 2, 2019 | $74.94 | $75.48 | $71.75 | $74.70 | -0.05% | 966,924 |
| Nov 25, 2019 | $73.36 | $76.24 | $72.52 | $74.74 | +2.30% | 748,743 |
| Nov 18, 2019 | $72.50 | $73.46 | $71.77 | $73.06 | +0.36% | 640,481 |
| Nov 11, 2019 | $75.04 | $75.52 | $72.48 | $72.80 | -2.93% | 550,933 |
| Nov 4, 2019 | $76.42 | $77.81 | $74.43 | $75.00 | -1.24% | 831,713 |
| Oct 28, 2019 | $71.57 | $79.90 | $70.54 | $75.94 | +6.28% | 1,346,817 |
| Oct 21, 2019 | $68.03 | $71.54 | $67.34 | $71.45 | +5.95% | 685,377 |
| Oct 14, 2019 | $66.91 | $67.97 | $65.66 | $67.44 | +0.21% | 975,002 |
| Oct 7, 2019 | $67.29 | $68.76 | $66.63 | $67.30 | -0.59% | 991,998 |
| Sep 30, 2019 | $72.90 | $73.22 | $67.10 | $67.70 | -7.04% | 1,378,021 |
| Sep 23, 2019 | $66.59 | $75.23 | $65.25 | $72.83 | +20.70% | 9,008,678 |
| Sep 16, 2019 | $64.78 | $64.78 | $59.74 | $60.34 | -7.35% | 681,726 |
| Sep 9, 2019 | $60.21 | $66.21 | $59.03 | $65.13 | +8.64% | 584,092 |
| Sep 3, 2019 | $59.77 | $61.27 | $58.09 | $59.95 | -0.79% | 440,619 |
| Aug 26, 2019 | $57.22 | $61.06 | $57.22 | $60.43 | +5.10% | 507,775 |
| Aug 19, 2019 | $58.75 | $60.07 | $57.01 | $57.50 | -1.03% | 461,990 |
| Aug 12, 2019 | $59.02 | $60.54 | $55.69 | $58.10 | -2.01% | 475,105 |
| Aug 5, 2019 | $57.72 | $59.81 | $57.02 | $59.29 | +1.21% | 485,618 |
| Jul 29, 2019 | $61.59 | $62.66 | $57.62 | $58.58 | -5.12% | 667,912 |
| Jul 22, 2019 | $61.59 | $62.54 | $59.85 | $61.74 | +0.08% | 556,743 |
| Jul 15, 2019 | $61.15 | $63.37 | $59.99 | $61.69 | +0.78% | 846,484 |
| Jul 8, 2019 | $51.13 | $61.74 | $49.99 | $61.21 | +19.90% | 1,975,817 |
| Jul 1, 2019 | $52.15 | $53.65 | $50.30 | $51.05 | -0.14% | 868,646 |
| Jun 24, 2019 | $51.61 | $52.43 | $50.15 | $51.12 | -0.95% | 2,028,316 |
| Jun 17, 2019 | $51.80 | $53.44 | $51.16 | $51.61 | -0.37% | 702,939 |
| Jun 10, 2019 | $49.92 | $52.59 | $49.79 | $51.80 | +4.06% | 690,246 |
| Jun 3, 2019 | $48.62 | $51.80 | $48.14 | $49.78 | +2.43% | 669,975 |
| May 28, 2019 | $52.94 | $54.12 | $48.06 | $48.60 | -8.16% | 520,983 |
| May 20, 2019 | $53.51 | $54.93 | $52.81 | $52.92 | -1.84% | 440,684 |
| May 13, 2019 | $56.57 | $57.13 | $53.71 | $53.91 | -6.00% | 699,505 |
| May 6, 2019 | $59.75 | $61.30 | $56.26 | $57.35 | -5.35% | 788,469 |
| Apr 29, 2019 | $60.54 | $61.48 | $58.41 | $60.59 | +0.08% | 648,668 |
| Apr 22, 2019 | $60.01 | $61.43 | $57.41 | $60.54 | +0.53% | 592,385 |
| Apr 15, 2019 | $62.04 | $63.24 | $60.01 | $60.22 | -2.70% | 531,693 |
| Apr 8, 2019 | $61.52 | $64.98 | $57.84 | $61.89 | +0.24% | 1,330,481 |
| Apr 1, 2019 | $59.15 | $62.14 | $58.34 | $61.74 | +4.86% | 685,877 |
| Mar 25, 2019 | $58.91 | $61.51 | $58.19 | $58.88 | -0.10% | 602,133 |
| Mar 18, 2019 | $62.35 | $63.44 | $58.91 | $58.94 | -5.45% | 834,083 |
| Mar 11, 2019 | $61.92 | $64.33 | $61.49 | $62.34 | +1.00% | 704,609 |
| Mar 4, 2019 | $63.96 | $64.42 | $60.90 | $61.72 | -3.41% | 438,240 |
| Feb 25, 2019 | $63.77 | $65.54 | $63.27 | $63.90 | +0.53% | 469,805 |
| Feb 19, 2019 | $62.26 | $63.97 | $61.96 | $63.56 | +1.47% | 334,510 |
| Feb 11, 2019 | $59.37 | $62.67 | $58.60 | $62.64 | +5.78% | 532,130 |
| Feb 4, 2019 | $60.75 | $62.05 | $59.04 | $59.22 | -2.92% | 894,594 |
| Jan 28, 2019 | $65.27 | $65.89 | $60.00 | $61.00 | -6.23% | 1,080,559 |
| Jan 22, 2019 | $65.42 | $66.92 | $64.76 | $65.05 | -1.33% | 629,283 |
| Jan 14, 2019 | $64.82 | $66.00 | $63.31 | $65.93 | +1.52% | 678,515 |
| Jan 7, 2019 | $60.33 | $66.19 | $57.55 | $64.94 | +7.20% | 1,550,208 |
| Dec 31, 2018 | $58.24 | $62.14 | $56.80 | $60.58 | +4.45% | 689,834 |
| Dec 24, 2018 | $55.91 | $60.36 | $55.66 | $58.00 | +3.41% | 719,862 |
| Dec 17, 2018 | $61.49 | $63.99 | $55.53 | $56.09 | -9.02% | 955,032 |
| Dec 10, 2018 | $61.66 | $64.78 | $61.08 | $61.65 | -0.03% | 941,440 |
| Dec 3, 2018 | $67.45 | $68.70 | $61.09 | $61.67 | -7.80% | 792,679 |
| Nov 26, 2018 | $65.89 | $67.22 | $65.04 | $66.89 | +1.83% | 648,336 |
| Nov 19, 2018 | $66.73 | $66.94 | $64.63 | $65.69 | -1.35% | 374,790 |
| Nov 12, 2018 | $68.60 | $69.06 | $64.46 | $66.59 | -3.45% | 545,117 |
| Nov 5, 2018 | $69.38 | $71.85 | $67.99 | $68.97 | -0.92% | 731,552 |
| Oct 29, 2018 | $69.22 | $71.62 | $67.02 | $69.61 | +0.66% | 1,358,906 |
| Oct 22, 2018 | $79.49 | $82.44 | $67.49 | $69.16 | -12.73% | 1,796,891 |
| Oct 15, 2018 | $76.00 | $80.19 | $74.61 | $79.24 | +4.22% | 1,954,991 |
| Oct 8, 2018 | $77.99 | $79.45 | $75.30 | $76.03 | -2.36% | 832,459 |
| Oct 1, 2018 | $81.15 | $82.28 | $77.37 | $77.87 | -3.80% | 1,821,983 |
| Sep 24, 2018 | $84.45 | $85.05 | $80.55 | $80.95 | -4.31% | 704,353 |
| Sep 17, 2018 | $86.60 | $86.60 | $82.80 | $84.60 | -2.20% | 975,007 |
| Sep 10, 2018 | $88.00 | $88.65 | $86.30 | $86.50 | -1.48% | 360,210 |
| Sep 4, 2018 | $86.75 | $88.35 | $85.45 | $87.80 | +1.09% | 555,753 |
| Aug 27, 2018 | $86.50 | $87.00 | $85.35 | $86.85 | +0.70% | 495,184 |
| Aug 20, 2018 | $85.60 | $87.40 | $85.60 | $86.25 | +0.82% | 612,433 |
| Aug 13, 2018 | $82.80 | $85.70 | $82.20 | $85.55 | +3.38% | 503,313 |
| Aug 6, 2018 | $82.55 | $84.40 | $81.50 | $82.75 | +0.42% | 477,803 |
| Jul 30, 2018 | $80.20 | $82.95 | $79.70 | $82.40 | +2.87% | 662,758 |
| Jul 23, 2018 | $80.30 | $81.65 | $78.70 | $80.10 | -0.37% | 631,971 |
| Jul 16, 2018 | $78.75 | $81.10 | $77.94 | $80.40 | +1.90% | 912,993 |
| Jul 9, 2018 | $84.10 | $84.25 | $77.30 | $78.90 | -5.40% | 1,811,246 |
| Jul 2, 2018 | $90.45 | $93.95 | $82.65 | $83.40 | -7.85% | 1,961,603 |
| Jun 25, 2018 | $92.65 | $94.45 | $90.20 | $90.50 | -2.48% | 794,570 |
| Jun 18, 2018 | $88.95 | $93.60 | $88.30 | $92.80 | +3.92% | 774,587 |
| Jun 11, 2018 | $87.25 | $89.70 | $86.90 | $89.30 | +2.23% | 608,236 |
| Jun 4, 2018 | $85.10 | $87.80 | $85.10 | $87.35 | +3.19% | 728,632 |
| May 29, 2018 | $84.55 | $88.25 | $84.40 | $84.65 | -0.18% | 520,034 |
| May 21, 2018 | $83.55 | $85.75 | $82.98 | $84.80 | +2.17% | 502,970 |
| May 14, 2018 | $83.40 | $83.65 | $81.25 | $83.00 | -0.12% | 712,952 |
| May 7, 2018 | $82.65 | $84.20 | $79.90 | $83.10 | +0.73% | 601,717 |
| Apr 30, 2018 | $88.90 | $89.00 | $82.10 | $82.50 | -6.88% | 560,676 |
| Apr 23, 2018 | $88.60 | $89.60 | $87.95 | $88.60 | +0.23% | 585,707 |
| Apr 16, 2018 | $89.15 | $92.20 | $88.05 | $88.40 | -0.62% | 528,440 |
| Apr 9, 2018 | $88.25 | $89.80 | $87.15 | $88.95 | +0.82% | 854,943 |
| Apr 2, 2018 | $83.35 | $93.55 | $81.15 | $88.23 | +5.60% | 1,258,739 |
| Mar 26, 2018 | $82.90 | $84.05 | $80.35 | $83.55 | +1.46% | 496,456 |
| Mar 19, 2018 | $81.05 | $83.65 | $79.95 | $82.35 | +1.42% | 730,691 |
| Mar 12, 2018 | $80.75 | $82.35 | $79.75 | $81.20 | +0.37% | 521,689 |
| Mar 5, 2018 | $79.20 | $81.30 | $78.65 | $80.90 | +1.83% | 670,141 |
| Feb 26, 2018 | $79.80 | $81.30 | $78.00 | $79.45 | -0.06% | 560,335 |
| Feb 20, 2018 | $82.75 | $82.75 | $77.85 | $79.50 | -4.50% | 706,503 |
| Feb 12, 2018 | $81.25 | $83.95 | $77.50 | $83.25 | +2.65% | 1,638,273 |
| Feb 5, 2018 | $83.40 | $84.97 | $78.25 | $81.10 | -3.34% | 1,166,229 |
| Jan 29, 2018 | $87.45 | $87.65 | $83.45 | $83.90 | -4.28% | 1,629,924 |
| Jan 22, 2018 | $84.65 | $87.80 | $83.05 | $87.65 | +3.54% | 569,824 |
| Jan 16, 2018 | $83.10 | $84.80 | $81.85 | $84.65 | +1.99% | 549,541 |
| Jan 8, 2018 | $81.00 | $83.55 | $81.00 | $83.00 | +2.15% | 1,239,996 |
| Jan 2, 2018 | $87.00 | $89.10 | $80.20 | $81.25 | -5.63% | 1,008,051 |
| Dec 26, 2017 | $84.10 | $87.33 | $81.27 | $86.10 | +2.32% | 324,892 |
| Dec 18, 2017 | $86.00 | $87.05 | $83.45 | $84.15 | -2.09% | 371,640 |
| Dec 11, 2017 | $84.15 | $87.25 | $82.90 | $85.95 | +1.24% | 502,156 |
| Dec 4, 2017 | $85.05 | $87.00 | $84.25 | $84.90 | +0.30% | 478,300 |
| Nov 27, 2017 | $81.60 | $86.95 | $81.30 | $84.65 | +3.74% | 524,688 |
| Nov 20, 2017 | $81.55 | $82.95 | $81.10 | $81.60 | -0.18% | 271,126 |
| Nov 13, 2017 | $79.90 | $82.10 | $79.15 | $81.75 | +2.25% | 516,500 |
| Nov 6, 2017 | $81.45 | $83.95 | $79.40 | $79.95 | -2.26% | 554,395 |
| Oct 30, 2017 | $86.90 | $87.45 | $81.23 | $81.80 | -6.08% | 897,223 |
| Oct 23, 2017 | $90.10 | $90.75 | $83.16 | $87.10 | -3.60% | 786,602 |
| Oct 16, 2017 | $90.10 | $91.25 | $84.05 | $90.35 | +0.28% | 541,911 |
| Oct 9, 2017 | $89.45 | $90.85 | $87.90 | $90.10 | +0.67% | 395,256 |
| Oct 2, 2017 | $89.25 | $91.35 | $88.83 | $89.50 | +0.28% | 595,929 |
| Sep 25, 2017 | $87.25 | $89.55 | $86.15 | $89.25 | +1.88% | 457,002 |
| Sep 18, 2017 | $87.35 | $88.70 | $85.35 | $87.60 | +0.52% | 387,543 |
| Sep 11, 2017 | $83.85 | $87.33 | $83.05 | $87.15 | +4.50% | 417,385 |
| Sep 5, 2017 | $81.55 | $83.70 | $81.15 | $83.40 | +1.96% | 269,327 |
| Aug 28, 2017 | $81.55 | $82.25 | $80.30 | $81.80 | +0.62% | 363,972 |
| Aug 21, 2017 | $81.00 | $83.40 | $80.85 | $81.30 | +0.31% | 385,434 |
| Aug 14, 2017 | $82.40 | $82.75 | $79.95 | $81.05 | -1.28% | 368,694 |
| Aug 7, 2017 | $83.75 | $85.10 | $81.30 | $82.10 | -1.91% | 390,867 |
| Jul 31, 2017 | $84.45 | $85.55 | $83.15 | $83.70 | -0.42% | 636,012 |
| Jul 24, 2017 | $84.35 | $84.85 | $83.09 | $84.05 | -0.71% | 824,021 |
| Jul 17, 2017 | $82.10 | $85.20 | $81.50 | $84.65 | +3.04% | 533,816 |
| Jul 10, 2017 | $82.20 | $84.00 | $80.15 | $82.15 | -0.45% | 1,223,396 |
| Jul 3, 2017 | $87.75 | $89.05 | $78.00 | $82.53 | -5.79% | 1,378,398 |
| Jun 26, 2017 | $86.70 | $88.50 | $84.25 | $87.60 | +1.10% | 629,186 |
| Jun 19, 2017 | $84.95 | $86.90 | $84.10 | $86.65 | +1.94% | 932,836 |
| Jun 12, 2017 | $88.70 | $89.98 | $84.30 | $85.00 | -4.23% | 585,529 |
| Jun 5, 2017 | $88.90 | $89.40 | $87.25 | $88.75 | -0.50% | 518,080 |
| May 30, 2017 | $88.00 | $89.35 | $87.16 | $89.20 | +1.25% | 355,314 |
| May 22, 2017 | $88.80 | $89.40 | $87.75 | $88.10 | -0.68% | 307,027 |
| May 15, 2017 | $89.35 | $92.10 | $88.30 | $88.70 | -0.73% | 489,746 |
| May 8, 2017 | $88.05 | $90.55 | $87.75 | $89.35 | +1.53% | 407,981 |
| May 1, 2017 | $87.15 | $88.25 | $85.80 | $88.00 | +1.21% | 538,445 |
| Apr 24, 2017 | $87.95 | $88.18 | $85.85 | $86.95 | +0.29% | 433,696 |
| Apr 17, 2017 | $86.00 | $88.45 | $85.38 | $86.70 | +0.99% | 500,232 |
| Apr 10, 2017 | $87.30 | $88.00 | $85.50 | $85.85 | -1.32% | 722,640 |
| Apr 3, 2017 | $92.25 | $94.00 | $84.25 | $87.00 | -5.64% | 1,075,772 |
| Mar 27, 2017 | $90.30 | $94.00 | $90.30 | $92.20 | +0.66% | 465,964 |
| Mar 20, 2017 | $93.05 | $93.15 | $88.80 | $91.60 | -1.66% | 395,869 |
| Mar 13, 2017 | $88.55 | $93.50 | $86.80 | $93.15 | +5.14% | 475,767 |
| Mar 6, 2017 | $87.55 | $90.00 | $86.10 | $88.60 | +0.68% | 333,214 |
| Feb 27, 2017 | $90.35 | $91.50 | $86.00 | $88.00 | -2.82% | 441,294 |
| Feb 21, 2017 | $90.35 | $91.90 | $89.20 | $90.55 | +0.50% | 390,782 |
| Feb 13, 2017 | $89.50 | $91.50 | $87.45 | $90.10 | +0.22% | 619,145 |
| Feb 6, 2017 | $88.90 | $89.90 | $84.95 | $89.90 | +1.01% | 503,596 |
| Jan 30, 2017 | $83.25 | $89.10 | $82.00 | $89.00 | +6.52% | 573,453 |
| Jan 23, 2017 | $83.25 | $86.80 | $82.30 | $83.55 | +0.24% | 499,724 |
| Jan 17, 2017 | $84.15 | $85.95 | $83.05 | $83.35 | -0.83% | 389,060 |
| Jan 9, 2017 | $87.45 | $88.11 | $83.05 | $84.05 | -4.38% | 812,481 |
| Jan 3, 2017 | $83.95 | $90.30 | $81.20 | $87.90 | +5.27% | 1,434,837 |
| Dec 27, 2016 | $84.75 | $85.10 | $82.05 | $83.50 | -1.42% | 743,666 |
| Dec 19, 2016 | $87.70 | $89.80 | $84.05 | $84.70 | -3.59% | 845,603 |
| Dec 12, 2016 | $91.35 | $92.20 | $87.75 | $87.85 | -4.09% | 978,408 |
| Dec 5, 2016 | $91.45 | $93.45 | $90.25 | $91.60 | +0.83% | 606,116 |
| Nov 28, 2016 | $90.10 | $92.85 | $89.15 | $90.85 | +0.55% | 631,043 |
| Nov 21, 2016 | $88.85 | $91.55 | $87.92 | $90.35 | +1.52% | 397,975 |
| Nov 14, 2016 | $90.95 | $92.10 | $87.30 | $89.00 | – | 773,041 |
Seasonality
PSMT 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 | 2.8% | 1.5% | 0.3% | 2.9% | -1.3% | 2.7% | 2.5% | -1.5% | 1.3% | -4.0% | 5.5% | -0.2% |
| Months up | 6 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 15.9% | 9.2% | -2.7% | 4.3% | 8.3% | 14.9% | -0.7% | -12.0% | -0.5% | -2.0% | ||
| 2025 | -1.3% | -1.1% | -1.7% | 15.5% | 6.4% | -2.7% | 2.3% | 0.3% | 13.0% | -5.2% | 7.1% | -0.3% |
| 2024 | 0.3% | 11.5% | -0.2% | -2.8% | 4.4% | -3.5% | 12.5% | -1.2% | 2.5% | -9.5% | 8.0% | 2.7% |
| 2023 | 22.3% | -5.6% | 2.5% | 3.1% | -1.6% | 2.2% | 5.0% | 2.9% | -6.4% | -16.0% | 7.8% | 12.5% |
| 2022 | -2.4% | 2.5% | 8.5% | 0.7% | -1.0% | -8.9% | -7.3% | -4.0% | -9.0% | 11.1% | 11.1% | -14.4% |
| 2021 | 3.1% | 3.1% | 0.3% | -13.1% | 5.1% | 3.1% | -1.4% | -5.3% | -8.3% | -7.2% | -0.3% | 2.0% |
| 2020 | -13.7% | -8.6% | -5.6% | 20.9% | -14.4% | 10.9% | 8.4% | 1.1% | 1.1% | 3.8% | 17.8% | 12.1% |
| 2019 | 3.6% | 6.2% | -8.9% | 1.6% | -18.7% | 5.2% | 19.3% | -0.3% | 17.7% | 4.2% | 0.9% | -5.0% |
| 2018 | -1.0% | -7.2% | 6.1% | 4.8% | -3.4% | 6.9% | -9.7% | 6.7% | -6.8% | -13.3% | -4.6% | -11.6% |
| 2017 | 1.4% | 4.8% | 4.3% | -5.7% | 1.5% | -0.7% | -3.8% | -3.1% | 9.8% | -6.1% | 2.0% | 0.7% |