Pearson PLC (PSO) stock
PSONYSEBooks: Publishing or Publishing & PrintingFiscal year ends December 31Also trades as PSORF
Financials through fiscal 2025, year ended Dec 31, 2025Score 8/30
$17.37−0.13 (-0.74%)
Close on Oct 30, 2026Market cap $11.04BP/E 25.6Yield –
Price history
Pearson share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.37
-0.74% on the day
52-week range
$12.02 – $18.43
-5.8% from the high
Change over 52 weeks
+23.6%
From $14.05 on Oct 30, 2025
Average volume
729,067
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.32 | $18.43 | $17.26 | $17.37 | -4.77% | 3,775,255 |
| Oct 19, 2026 | $18.18 | $18.40 | $17.85 | $18.24 | 0.00% | 3,099,773 |
| Oct 12, 2026 | $17.18 | $18.35 | $17.08 | $18.24 | +7.48% | 4,395,511 |
| Oct 5, 2026 | $16.12 | $17.02 | $16.11 | $16.97 | +5.27% | 4,071,099 |
| Sep 28, 2026 | $16.03 | $16.32 | $15.88 | $16.12 | -0.06% | 2,622,866 |
| Sep 21, 2026 | $15.90 | $16.17 | $15.75 | $16.13 | +2.67% | 3,342,251 |
| Sep 14, 2026 | $16.04 | $16.16 | $15.70 | $15.71 | +0.13% | 3,883,803 |
| Sep 8, 2026 | $15.73 | $15.80 | $15.52 | $15.69 | -1.81% | 2,939,986 |
| Aug 31, 2026 | $16.64 | $16.70 | $15.80 | $15.98 | -4.48% | 3,429,685 |
| Aug 24, 2026 | $16.40 | $16.80 | $16.40 | $16.73 | +2.76% | 2,048,613 |
| Aug 17, 2026 | $16.12 | $16.29 | $15.97 | $16.28 | +0.80% | 2,591,325 |
| Aug 10, 2026 | $16.35 | $16.49 | $15.89 | $16.15 | -1.88% | 4,369,485 |
| Aug 3, 2026 | $16.94 | $17.07 | $16.24 | $16.46 | -2.83% | 3,679,115 |
| Jul 27, 2026 | $16.57 | $17.75 | $16.54 | $16.94 | +3.99% | 4,179,380 |
| Jul 20, 2026 | $16.79 | $16.82 | $15.99 | $16.29 | -3.72% | 3,215,665 |
| Jul 13, 2026 | $17.35 | $17.66 | $16.34 | $16.92 | +0.06% | 6,330,879 |
| Jul 6, 2026 | $16.47 | $17.12 | $16.38 | $16.91 | +1.20% | 3,114,700 |
| Jun 29, 2026 | $15.76 | $16.74 | $15.57 | $16.71 | +7.53% | 3,284,277 |
| Jun 22, 2026 | $14.97 | $15.55 | $14.92 | $15.54 | +4.44% | 3,187,075 |
| Jun 15, 2026 | $15.46 | $15.51 | $14.79 | $14.88 | -3.44% | 3,227,099 |
| Jun 8, 2026 | $15.38 | $15.54 | $15.09 | $15.41 | -0.96% | 4,452,472 |
| Jun 1, 2026 | $15.01 | $15.64 | $14.80 | $15.56 | +4.99% | 4,365,183 |
| May 26, 2026 | $15.20 | $15.27 | $14.69 | $14.82 | -2.44% | 4,235,474 |
| May 18, 2026 | $14.87 | $15.36 | $14.87 | $15.19 | +4.26% | 3,865,200 |
| May 11, 2026 | $14.81 | $14.89 | $14.47 | $14.57 | -1.95% | 3,612,952 |
| May 4, 2026 | $15.03 | $15.48 | $14.77 | $14.86 | -1.46% | 6,433,238 |
| Apr 27, 2026 | $14.52 | $15.24 | $14.41 | $15.08 | +4.22% | 4,787,881 |
| Apr 20, 2026 | $14.55 | $14.87 | $14.34 | $14.47 | -1.30% | 5,767,967 |
| Apr 13, 2026 | $13.43 | $14.75 | $13.40 | $14.66 | +9.57% | 6,329,271 |
| Apr 6, 2026 | $13.30 | $13.81 | $13.22 | $13.38 | +0.53% | 5,328,501 |
| Mar 30, 2026 | $12.72 | $13.37 | $12.65 | $13.31 | +5.72% | 4,331,278 |
| Mar 23, 2026 | $12.90 | $12.99 | $12.58 | $12.59 | -1.18% | 7,021,872 |
| Mar 16, 2026 | $13.09 | $13.49 | $12.69 | $12.74 | -2.52% | 5,748,691 |
| Mar 9, 2026 | $13.17 | $13.44 | $13.02 | $13.07 | -0.38% | 6,424,059 |
| Mar 2, 2026 | $12.70 | $13.15 | $12.55 | $13.12 | +1.71% | 5,167,822 |
| Feb 23, 2026 | $12.55 | $13.10 | $12.45 | $12.90 | +2.30% | 5,892,590 |
| Feb 17, 2026 | $12.55 | $12.69 | $12.41 | $12.61 | +0.40% | 3,784,520 |
| Feb 9, 2026 | $12.31 | $12.60 | $12.03 | $12.56 | +2.45% | 6,419,288 |
| Feb 2, 2026 | $13.11 | $13.25 | $12.02 | $12.26 | -6.84% | 8,921,918 |
| Jan 26, 2026 | $13.21 | $13.30 | $12.86 | $13.16 | 0.00% | 6,017,089 |
| Jan 20, 2026 | $12.56 | $13.18 | $12.42 | $13.16 | +5.62% | 4,023,031 |
| Jan 12, 2026 | $14.43 | $14.84 | $12.46 | $12.46 | -12.50% | 6,407,144 |
| Jan 5, 2026 | $13.87 | $14.32 | $13.81 | $14.24 | +3.94% | 3,469,330 |
| Dec 29, 2025 | $14.18 | $14.21 | $13.55 | $13.70 | -3.52% | 2,090,742 |
| Dec 22, 2025 | $14.03 | $14.23 | $14.00 | $14.20 | +0.92% | 1,348,847 |
| Dec 15, 2025 | $14.10 | $14.17 | $13.87 | $14.07 | +0.86% | 3,926,733 |
| Dec 8, 2025 | $13.17 | $14.06 | $13.03 | $13.95 | +5.76% | 4,237,937 |
| Dec 1, 2025 | $13.10 | $13.36 | $13.05 | $13.19 | +0.15% | 3,836,438 |
| Nov 24, 2025 | $13.11 | $13.20 | $12.95 | $13.17 | +0.69% | 3,638,839 |
| Nov 17, 2025 | $13.34 | $13.37 | $12.85 | $13.08 | -0.91% | 3,807,166 |
| Nov 10, 2025 | $13.01 | $13.39 | $12.93 | $13.20 | +1.07% | 3,069,572 |
| Nov 3, 2025 | $13.89 | $13.89 | $12.88 | $13.06 | -6.11% | 4,023,733 |
| Oct 27, 2025 | $14.93 | $14.95 | $13.84 | $13.91 | -6.89% | 3,677,630 |
| Oct 20, 2025 | $14.70 | $15.06 | $14.58 | $14.94 | -0.27% | 3,141,638 |
| Oct 13, 2025 | $13.92 | $15.26 | $13.89 | $14.98 | +7.46% | 4,501,471 |
| Oct 6, 2025 | $14.28 | $14.32 | $13.88 | $13.94 | -2.18% | 3,390,170 |
| Sep 29, 2025 | $14.10 | $14.46 | $14.07 | $14.25 | +1.86% | 3,872,312 |
| Sep 22, 2025 | $14.05 | $14.11 | $13.83 | $13.99 | +0.07% | 2,175,808 |
| Sep 15, 2025 | $14.18 | $14.25 | $13.95 | $13.98 | -1.62% | 2,707,654 |
| Sep 8, 2025 | $14.21 | $14.36 | $13.99 | $14.21 | +0.14% | 2,381,291 |
| Sep 2, 2025 | $14.57 | $14.65 | $14.04 | $14.19 | -2.61% | 2,826,770 |
| Aug 25, 2025 | $14.81 | $14.84 | $14.56 | $14.57 | -2.02% | 1,933,722 |
| Aug 18, 2025 | $14.44 | $14.93 | $14.43 | $14.87 | +2.91% | 2,388,352 |
| Aug 11, 2025 | $14.52 | $14.56 | $14.22 | $14.45 | -0.07% | 2,672,139 |
| Aug 4, 2025 | $15.03 | $15.10 | $14.31 | $14.46 | -3.41% | 4,607,291 |
| Jul 28, 2025 | $14.23 | $15.25 | $14.13 | $14.97 | +4.61% | 4,685,169 |
| Jul 21, 2025 | $14.26 | $14.44 | $14.16 | $14.31 | +0.85% | 2,782,608 |
| Jul 14, 2025 | $14.28 | $14.35 | $14.15 | $14.19 | -1.05% | 3,205,602 |
| Jul 7, 2025 | $14.72 | $14.80 | $14.32 | $14.34 | -3.69% | 3,895,993 |
| Jun 30, 2025 | $14.83 | $15.13 | $14.64 | $14.89 | +0.20% | 2,257,451 |
| Jun 23, 2025 | $14.17 | $14.93 | $14.14 | $14.86 | +1.71% | 3,923,000 |
| Jun 16, 2025 | $14.66 | $14.79 | $14.39 | $14.61 | +0.14% | 3,104,437 |
| Jun 9, 2025 | $14.92 | $15.00 | $14.44 | $14.59 | -2.60% | 2,979,121 |
| Jun 2, 2025 | $15.96 | $16.05 | $14.82 | $14.98 | -6.08% | 4,377,529 |
| May 26, 2025 | $16.55 | $16.67 | $15.86 | $15.95 | -4.15% | 2,390,567 |
| May 19, 2025 | $16.22 | $16.67 | $16.22 | $16.64 | +2.65% | 2,342,068 |
| May 12, 2025 | $15.65 | $16.23 | $15.55 | $16.21 | +2.79% | 3,446,604 |
| May 5, 2025 | $16.02 | $16.20 | $15.65 | $15.77 | -1.56% | 3,242,900 |
| Apr 28, 2025 | $15.65 | $16.27 | $15.65 | $16.02 | +2.10% | 3,819,875 |
| Apr 21, 2025 | $15.73 | $15.92 | $15.53 | $15.69 | -0.44% | 3,431,421 |
| Apr 14, 2025 | $15.66 | $15.88 | $15.54 | $15.76 | +0.83% | 3,013,914 |
| Apr 7, 2025 | $14.72 | $15.80 | $14.69 | $15.63 | +1.76% | 9,489,698 |
| Mar 31, 2025 | $15.85 | $16.17 | $15.27 | $15.36 | -3.82% | 5,852,867 |
| Mar 24, 2025 | $15.75 | $16.09 | $15.60 | $15.97 | +3.10% | 3,463,010 |
| Mar 17, 2025 | $16.50 | $16.70 | $15.31 | $15.49 | -5.89% | 2,943,873 |
| Mar 10, 2025 | $16.82 | $16.93 | $16.29 | $16.46 | -2.14% | 2,807,111 |
| Mar 3, 2025 | $17.20 | $17.90 | $16.56 | $16.82 | -2.55% | 3,668,425 |
| Feb 24, 2025 | $17.07 | $17.27 | $16.67 | $17.26 | +1.35% | 2,499,578 |
| Feb 18, 2025 | $16.98 | $17.25 | $16.93 | $17.03 | +0.53% | 1,269,245 |
| Feb 10, 2025 | $16.50 | $17.02 | $16.46 | $16.94 | +3.61% | 1,230,039 |
| Feb 3, 2025 | $16.56 | $17.08 | $16.30 | $16.35 | -1.92% | 1,704,210 |
| Jan 27, 2025 | $15.98 | $16.91 | $15.98 | $16.67 | +4.45% | 2,013,432 |
| Jan 21, 2025 | $15.57 | $15.97 | $15.56 | $15.96 | +1.33% | 1,360,164 |
| Jan 13, 2025 | $15.24 | $15.94 | $15.22 | $15.75 | +0.06% | 3,586,046 |
| Jan 6, 2025 | $15.98 | $16.43 | $15.74 | $15.74 | -1.44% | 2,337,733 |
| Dec 30, 2024 | $16.10 | $16.20 | $15.91 | $15.97 | -1.48% | 810,987 |
| Dec 23, 2024 | $15.87 | $16.23 | $15.79 | $16.21 | +1.76% | 884,573 |
| Dec 16, 2024 | $16.12 | $16.20 | $15.76 | $15.93 | -0.99% | 2,514,556 |
| Dec 9, 2024 | $15.94 | $16.30 | $15.59 | $16.09 | +1.19% | 1,666,166 |
| Dec 2, 2024 | $15.62 | $15.92 | $15.49 | $15.90 | +1.73% | 1,222,868 |
| Nov 25, 2024 | $15.51 | $15.66 | $15.44 | $15.63 | +1.76% | 1,110,284 |
| Nov 18, 2024 | $15.02 | $15.38 | $14.97 | $15.36 | +2.26% | 3,044,934 |
| Nov 11, 2024 | $15.60 | $15.65 | $14.95 | $15.02 | -3.22% | 1,613,061 |
| Nov 4, 2024 | $14.89 | $15.54 | $14.86 | $15.52 | +4.30% | 2,231,078 |
| Oct 28, 2024 | $13.78 | $14.97 | $13.74 | $14.88 | +10.06% | 2,975,721 |
| Oct 21, 2024 | $13.45 | $13.63 | $13.27 | $13.52 | 0.00% | 1,183,875 |
| Oct 14, 2024 | $13.38 | $13.63 | $13.34 | $13.52 | +0.97% | 1,235,399 |
| Oct 7, 2024 | $13.37 | $13.47 | $13.28 | $13.39 | -0.07% | 1,266,041 |
| Sep 30, 2024 | $13.60 | $13.63 | $13.37 | $13.40 | -1.76% | 1,803,149 |
| Sep 23, 2024 | $13.60 | $13.77 | $13.57 | $13.64 | +0.29% | 1,087,073 |
| Sep 16, 2024 | $13.94 | $13.98 | $13.40 | $13.60 | -2.16% | 2,292,722 |
| Sep 9, 2024 | $13.88 | $13.99 | $13.55 | $13.90 | -0.79% | 1,672,434 |
| Sep 3, 2024 | $13.96 | $14.20 | $13.87 | $14.01 | +0.94% | 1,248,080 |
| Aug 26, 2024 | $13.73 | $13.88 | $13.68 | $13.88 | +0.95% | 1,078,450 |
| Aug 19, 2024 | $13.47 | $13.82 | $13.41 | $13.75 | +2.15% | 1,197,610 |
| Aug 12, 2024 | $13.16 | $13.48 | $13.11 | $13.46 | +1.43% | 1,015,304 |
| Aug 5, 2024 | $13.21 | $13.41 | $13.10 | $13.27 | -1.34% | 3,290,003 |
| Jul 29, 2024 | $13.41 | $13.64 | $13.35 | $13.45 | +0.07% | 2,023,681 |
| Jul 22, 2024 | $13.27 | $13.50 | $13.13 | $13.44 | +2.75% | 1,889,119 |
| Jul 15, 2024 | $13.06 | $13.19 | $12.99 | $13.08 | +0.15% | 1,612,501 |
| Jul 8, 2024 | $12.91 | $13.16 | $12.83 | $13.06 | +1.48% | 1,531,423 |
| Jul 1, 2024 | $12.49 | $12.91 | $12.33 | $12.87 | +3.13% | 1,078,337 |
| Jun 24, 2024 | $12.27 | $12.50 | $12.24 | $12.48 | +1.71% | 1,391,624 |
| Jun 17, 2024 | $12.01 | $12.29 | $11.99 | $12.27 | +2.08% | 1,127,130 |
| Jun 10, 2024 | $12.06 | $12.30 | $11.93 | $12.02 | -0.91% | 1,433,387 |
| Jun 3, 2024 | $12.06 | $12.28 | $11.86 | $12.13 | +0.50% | 2,683,848 |
| May 28, 2024 | $12.02 | $12.10 | $11.78 | $12.07 | +0.33% | 1,144,453 |
| May 20, 2024 | $12.19 | $12.23 | $11.89 | $12.03 | -1.39% | 1,396,848 |
| May 13, 2024 | $12.37 | $12.53 | $12.13 | $12.20 | -2.17% | 2,228,272 |
| May 6, 2024 | $12.50 | $12.71 | $12.44 | $12.47 | +0.48% | 1,290,519 |
| Apr 29, 2024 | $12.38 | $12.45 | $12.05 | $12.41 | +0.24% | 3,353,181 |
| Apr 22, 2024 | $12.41 | $12.68 | $12.17 | $12.38 | +0.65% | 3,097,263 |
| Apr 15, 2024 | $12.58 | $12.59 | $12.25 | $12.30 | -0.97% | 1,402,515 |
| Apr 8, 2024 | $12.74 | $12.81 | $12.42 | $12.42 | -2.82% | 1,569,859 |
| Apr 1, 2024 | $13.11 | $13.16 | $12.66 | $12.78 | -2.89% | 1,257,122 |
| Mar 25, 2024 | $13.07 | $13.18 | $12.91 | $13.16 | +0.61% | 1,127,812 |
| Mar 18, 2024 | $12.95 | $13.17 | $12.78 | $13.08 | +1.24% | 1,847,327 |
| Mar 11, 2024 | $12.74 | $13.13 | $12.74 | $12.92 | +1.25% | 4,510,592 |
| Mar 4, 2024 | $13.02 | $13.14 | $12.70 | $12.76 | -0.08% | 1,856,740 |
| Feb 26, 2024 | $12.20 | $12.83 | $11.91 | $12.77 | +5.45% | 2,269,330 |
| Feb 20, 2024 | $12.09 | $12.13 | $11.89 | $12.11 | -0.57% | 1,569,553 |
| Feb 12, 2024 | $11.94 | $12.23 | $11.75 | $12.18 | +1.42% | 1,927,754 |
| Feb 5, 2024 | $12.13 | $12.14 | $11.69 | $12.01 | -0.91% | 1,747,562 |
| Jan 29, 2024 | $12.28 | $12.41 | $12.06 | $12.12 | -1.06% | 2,600,774 |
| Jan 22, 2024 | $12.29 | $12.36 | $12.12 | $12.25 | +1.16% | 2,162,674 |
| Jan 16, 2024 | $12.44 | $12.46 | $12.01 | $12.11 | -2.26% | 1,371,687 |
| Jan 8, 2024 | $12.39 | $12.51 | $12.23 | $12.39 | +0.08% | 1,013,330 |
| Jan 2, 2024 | $12.27 | $12.51 | $12.17 | $12.38 | +0.73% | 1,045,404 |
| Dec 26, 2023 | $12.24 | $12.37 | $12.22 | $12.29 | -0.16% | 1,039,528 |
| Dec 18, 2023 | $11.89 | $12.41 | $11.88 | $12.31 | +3.53% | 2,029,144 |
| Dec 11, 2023 | $12.10 | $12.17 | $11.87 | $11.89 | -1.57% | 1,389,091 |
| Dec 4, 2023 | $11.82 | $12.09 | $11.74 | $12.08 | +3.16% | 1,054,075 |
| Nov 27, 2023 | $12.17 | $12.28 | $11.64 | $11.71 | -4.17% | 1,408,275 |
| Nov 20, 2023 | $11.89 | $12.25 | $11.89 | $12.22 | +2.95% | 598,814 |
| Nov 13, 2023 | $11.80 | $12.08 | $11.76 | $11.87 | -0.75% | 1,817,917 |
| Nov 6, 2023 | $11.81 | $12.00 | $11.73 | $11.96 | +1.36% | 1,172,371 |
| Oct 30, 2023 | $11.39 | $11.81 | $11.35 | $11.80 | +6.50% | 1,914,770 |
| Oct 23, 2023 | $10.92 | $11.28 | $10.90 | $11.08 | +1.56% | 1,213,437 |
| Oct 16, 2023 | $11.09 | $11.26 | $10.84 | $10.91 | -0.55% | 1,182,268 |
| Oct 9, 2023 | $10.76 | $11.11 | $10.75 | $10.97 | +1.67% | 829,283 |
| Oct 2, 2023 | $10.43 | $10.81 | $10.31 | $10.79 | +2.37% | 1,044,963 |
| Sep 25, 2023 | $10.49 | $10.66 | $10.36 | $10.54 | 0.00% | 1,135,806 |
| Sep 18, 2023 | $10.86 | $10.93 | $10.53 | $10.54 | -4.44% | 1,208,286 |
| Sep 11, 2023 | $10.93 | $11.13 | $10.89 | $11.03 | +0.64% | 1,243,515 |
| Sep 5, 2023 | $10.73 | $10.97 | $10.64 | $10.96 | +4.08% | 697,596 |
| Aug 28, 2023 | $10.49 | $10.73 | $10.45 | $10.53 | +0.48% | 769,974 |
| Aug 21, 2023 | $10.32 | $10.61 | $10.27 | $10.48 | +1.16% | 808,918 |
| Aug 14, 2023 | $10.47 | $10.51 | $10.32 | $10.36 | -1.61% | 1,392,594 |
| Aug 7, 2023 | $10.72 | $10.84 | $10.51 | $10.53 | 0.00% | 2,051,605 |
| Jul 31, 2023 | $11.19 | $11.28 | $10.45 | $10.53 | -5.22% | 2,429,474 |
| Jul 24, 2023 | $11.00 | $11.27 | $10.95 | $11.11 | +0.54% | 1,201,294 |
| Jul 17, 2023 | $10.93 | $11.13 | $10.93 | $11.05 | +1.01% | 1,102,582 |
| Jul 10, 2023 | $10.43 | $11.07 | $10.43 | $10.94 | +4.59% | 1,690,333 |
| Jul 3, 2023 | $10.39 | $10.63 | $10.33 | $10.46 | -0.19% | 1,085,325 |
| Jun 26, 2023 | $10.36 | $10.54 | $10.27 | $10.48 | +1.35% | 1,517,561 |
| Jun 20, 2023 | $10.42 | $10.47 | $10.25 | $10.34 | -1.99% | 1,492,432 |
| Jun 12, 2023 | $10.25 | $10.64 | $10.16 | $10.55 | +2.73% | 1,440,748 |
| Jun 5, 2023 | $10.13 | $10.29 | $10.05 | $10.27 | +0.69% | 1,577,937 |
| May 30, 2023 | $10.02 | $10.22 | $9.78 | $10.20 | +3.76% | 1,949,099 |
| May 22, 2023 | $10.28 | $10.32 | $9.80 | $9.83 | -4.28% | 1,831,590 |
| May 15, 2023 | $10.23 | $10.34 | $10.18 | $10.27 | +0.79% | 1,555,096 |
| May 8, 2023 | $10.34 | $10.48 | $9.97 | $10.19 | -1.26% | 2,866,765 |
| May 1, 2023 | $11.00 | $11.05 | $9.29 | $10.32 | -6.52% | 4,814,243 |
| Apr 24, 2023 | $10.55 | $11.15 | $10.45 | $11.04 | +4.64% | 1,677,081 |
| Apr 17, 2023 | $10.47 | $10.57 | $10.38 | $10.55 | +0.76% | 1,404,712 |
| Apr 10, 2023 | $10.42 | $10.49 | $10.28 | $10.47 | +0.10% | 1,263,992 |
| Apr 3, 2023 | $10.39 | $10.51 | $10.29 | $10.46 | +0.10% | 1,342,408 |
| Mar 27, 2023 | $10.05 | $10.46 | $10.05 | $10.45 | +4.92% | 2,476,834 |
| Mar 20, 2023 | $10.25 | $10.34 | $9.87 | $9.96 | -2.35% | 2,852,575 |
| Mar 13, 2023 | $10.16 | $10.27 | $9.97 | $10.20 | +0.29% | 4,044,715 |
| Mar 6, 2023 | $10.49 | $10.51 | $10.12 | $10.17 | -3.78% | 2,339,107 |
| Feb 27, 2023 | $11.03 | $11.23 | $10.38 | $10.57 | -3.21% | 2,512,866 |
| Feb 21, 2023 | $11.00 | $11.05 | $10.84 | $10.92 | -0.82% | 930,446 |
| Feb 13, 2023 | $10.77 | $11.23 | $10.77 | $11.01 | +3.28% | 1,607,250 |
| Feb 6, 2023 | $11.12 | $11.14 | $10.65 | $10.66 | -5.83% | 2,103,458 |
| Jan 30, 2023 | $11.36 | $11.48 | $11.03 | $11.32 | -0.35% | 7,185,277 |
| Jan 23, 2023 | $11.36 | $11.58 | $11.33 | $11.36 | -0.35% | 1,883,340 |
| Jan 17, 2023 | $11.27 | $11.63 | $11.19 | $11.40 | +0.44% | 1,341,994 |
| Jan 9, 2023 | $10.95 | $11.44 | $10.89 | $11.35 | +4.61% | 1,302,331 |
| Jan 3, 2023 | $11.30 | $11.50 | $10.61 | $10.85 | -3.73% | 1,520,700 |
| Dec 27, 2022 | $11.29 | $11.34 | $11.12 | $11.27 | +0.18% | 773,461 |
| Dec 19, 2022 | $11.27 | $11.36 | $11.12 | $11.25 | +1.53% | 1,088,894 |
| Dec 12, 2022 | $11.36 | $11.38 | $11.02 | $11.08 | -2.89% | 1,275,788 |
| Dec 5, 2022 | $11.53 | $11.58 | $11.27 | $11.41 | -2.14% | 1,058,141 |
| Nov 28, 2022 | $11.90 | $12.03 | $11.44 | $11.66 | -1.35% | 1,597,412 |
| Nov 21, 2022 | $11.56 | $11.89 | $11.52 | $11.82 | +2.16% | 843,161 |
| Nov 14, 2022 | $11.15 | $11.65 | $11.12 | $11.57 | +4.52% | 1,496,542 |
| Nov 7, 2022 | $10.86 | $11.18 | $10.60 | $11.07 | +5.13% | 3,538,028 |
| Oct 31, 2022 | $11.00 | $11.20 | $10.48 | $10.53 | -5.48% | 5,385,211 |
| Oct 24, 2022 | $10.82 | $11.15 | $10.79 | $11.14 | +11.85% | 2,527,757 |
| Oct 17, 2022 | $10.06 | $10.16 | $9.84 | $9.96 | -0.30% | 1,314,275 |
| Oct 10, 2022 | $10.10 | $10.29 | $9.93 | $9.99 | -0.10% | 2,085,134 |
| Oct 3, 2022 | $9.84 | $10.31 | $9.78 | $10.00 | +4.71% | 1,683,583 |
| Sep 26, 2022 | $9.28 | $9.71 | $9.05 | $9.55 | +2.25% | 2,218,304 |
| Sep 19, 2022 | $10.09 | $10.25 | $9.28 | $9.34 | -8.43% | 1,344,150 |
| Sep 12, 2022 | $10.84 | $10.86 | $10.17 | $10.20 | -4.14% | 1,818,694 |
| Sep 6, 2022 | $10.34 | $10.68 | $10.22 | $10.64 | +4.62% | 900,004 |
| Aug 29, 2022 | $10.07 | $10.34 | $10.02 | $10.17 | +0.20% | 1,159,926 |
| Aug 22, 2022 | $10.30 | $10.43 | $10.06 | $10.15 | -2.50% | 1,587,893 |
| Aug 15, 2022 | $10.59 | $10.66 | $10.36 | $10.41 | -2.89% | 869,532 |
| Aug 8, 2022 | $10.61 | $10.98 | $10.57 | $10.72 | -0.09% | 1,672,590 |
| Aug 1, 2022 | $10.29 | $10.87 | $10.29 | $10.73 | +15.87% | 2,858,504 |
| Jul 25, 2022 | $9.57 | $9.66 | $9.14 | $9.26 | -2.73% | 1,460,858 |
| Jul 18, 2022 | $9.22 | $9.59 | $9.19 | $9.52 | +4.27% | 1,462,191 |
| Jul 11, 2022 | $9.21 | $9.25 | $8.90 | $9.13 | -2.46% | 1,471,423 |
| Jul 5, 2022 | $8.91 | $9.40 | $8.84 | $9.36 | +2.41% | 1,413,090 |
| Jun 27, 2022 | $9.75 | $9.80 | $8.95 | $9.14 | -5.87% | 2,416,246 |
| Jun 21, 2022 | $9.74 | $9.77 | $9.39 | $9.71 | +4.30% | 2,135,630 |
| Jun 13, 2022 | $9.15 | $9.34 | $8.85 | $9.31 | +1.42% | 3,101,275 |
| Jun 6, 2022 | $9.58 | $9.60 | $9.15 | $9.18 | -3.06% | 1,628,572 |
| May 31, 2022 | $9.54 | $9.70 | $9.43 | $9.47 | -0.73% | 1,495,068 |
| May 23, 2022 | $9.69 | $9.72 | $9.47 | $9.54 | -0.42% | 1,886,286 |
| May 16, 2022 | $9.26 | $9.66 | $9.23 | $9.58 | +4.47% | 2,348,668 |
| May 9, 2022 | $9.45 | $9.48 | $8.98 | $9.17 | -3.78% | 3,679,679 |
| May 2, 2022 | $9.70 | $10.08 | $9.46 | $9.53 | -1.65% | 3,157,260 |
| Apr 25, 2022 | $10.06 | $10.21 | $9.62 | $9.69 | -3.20% | 2,003,906 |
| Apr 18, 2022 | $10.03 | $10.46 | $9.98 | $10.01 | -0.99% | 1,697,363 |
| Apr 11, 2022 | $10.21 | $10.33 | $10.10 | $10.11 | +0.90% | 1,515,853 |
| Apr 4, 2022 | $9.94 | $10.33 | $9.94 | $10.02 | +0.80% | 2,312,352 |
| Mar 28, 2022 | $10.50 | $10.56 | $9.77 | $9.94 | -5.60% | 2,386,046 |
| Mar 21, 2022 | $10.55 | $10.65 | $10.12 | $10.53 | -2.59% | 2,151,576 |
| Mar 14, 2022 | $10.18 | $11.07 | $9.98 | $10.81 | +5.67% | 6,163,148 |
| Mar 7, 2022 | $8.50 | $10.44 | $8.10 | $10.23 | +25.21% | 8,058,636 |
| Feb 28, 2022 | $8.72 | $9.13 | $8.11 | $8.17 | -12.43% | 4,757,987 |
| Feb 22, 2022 | $8.59 | $9.33 | $8.05 | $9.33 | +8.24% | 3,596,519 |
| Feb 14, 2022 | $8.56 | $8.72 | $8.52 | $8.62 | -1.26% | 2,536,331 |
| Feb 7, 2022 | $8.43 | $8.91 | $8.43 | $8.73 | +3.68% | 1,921,361 |
| Jan 31, 2022 | $8.36 | $8.60 | $8.33 | $8.42 | +1.08% | 2,184,503 |
| Jan 24, 2022 | $8.36 | $8.62 | $8.12 | $8.33 | -7.65% | 3,107,186 |
| Jan 18, 2022 | $8.72 | $9.50 | $8.67 | $9.02 | +6.12% | 2,688,017 |
| Jan 10, 2022 | $8.33 | $8.51 | $8.21 | $8.50 | +2.41% | 1,879,233 |
| Jan 3, 2022 | $8.35 | $8.56 | $8.27 | $8.30 | -1.19% | 1,828,664 |
| Dec 27, 2021 | $8.23 | $8.46 | $8.20 | $8.40 | +2.56% | 1,669,757 |
| Dec 20, 2021 | $8.02 | $8.21 | $7.95 | $8.19 | +0.99% | 1,698,505 |
| Dec 13, 2021 | $7.97 | $8.20 | $7.68 | $8.11 | +0.87% | 2,620,299 |
| Dec 6, 2021 | $8.05 | $8.19 | $7.88 | $8.04 | +0.75% | 2,825,458 |
| Nov 29, 2021 | $8.39 | $8.40 | $7.77 | $7.98 | -3.16% | 4,391,759 |
| Nov 22, 2021 | $8.50 | $8.56 | $8.22 | $8.24 | -3.74% | 1,002,789 |
| Nov 15, 2021 | $8.76 | $8.78 | $8.54 | $8.56 | -1.38% | 2,230,712 |
| Nov 8, 2021 | $8.20 | $8.81 | $8.17 | $8.68 | +6.37% | 4,972,520 |
| Nov 1, 2021 | $8.32 | $8.56 | $8.04 | $8.16 | -1.45% | 10,506,530 |
| Oct 25, 2021 | $8.67 | $8.74 | $8.25 | $8.28 | -4.39% | 1,351,215 |
| Oct 18, 2021 | $8.38 | $8.89 | $8.36 | $8.66 | +0.46% | 1,897,317 |
| Oct 11, 2021 | $10.12 | $10.19 | $8.45 | $8.62 | -14.91% | 2,201,139 |
| Oct 4, 2021 | $9.83 | $10.20 | $9.79 | $10.13 | +2.12% | 1,056,527 |
| Sep 27, 2021 | $9.59 | $9.95 | $9.55 | $9.92 | +2.37% | 1,364,637 |
| Sep 20, 2021 | $9.74 | $9.98 | $9.65 | $9.69 | -3.00% | 938,700 |
| Sep 13, 2021 | $10.37 | $10.43 | $9.92 | $9.99 | -3.38% | 965,670 |
| Sep 7, 2021 | $10.51 | $10.61 | $10.34 | $10.34 | -2.18% | 609,665 |
| Aug 30, 2021 | $10.59 | $10.69 | $10.54 | $10.57 | -0.09% | 853,602 |
| Aug 23, 2021 | $10.66 | $10.77 | $10.49 | $10.58 | +1.63% | 907,958 |
| Aug 16, 2021 | $10.85 | $10.93 | $10.29 | $10.41 | -4.41% | 1,971,269 |
| Aug 9, 2021 | $11.15 | $11.21 | $10.86 | $10.89 | -2.51% | 2,238,948 |
| Aug 2, 2021 | $11.69 | $11.69 | $10.98 | $11.17 | -8.14% | 1,116,693 |
| Jul 26, 2021 | $11.82 | $12.36 | $11.67 | $12.16 | +2.27% | 997,897 |
| Jul 19, 2021 | $11.18 | $11.93 | $11.17 | $11.89 | +5.60% | 1,029,833 |
| Jul 12, 2021 | $11.50 | $11.60 | $11.21 | $11.26 | -2.43% | 813,530 |
| Jul 6, 2021 | $11.55 | $11.66 | $11.14 | $11.54 | -0.77% | 787,124 |
| Jun 28, 2021 | $11.73 | $11.74 | $11.50 | $11.63 | -1.11% | 649,211 |
| Jun 21, 2021 | $11.93 | $12.04 | $11.68 | $11.76 | -0.17% | 652,454 |
| Jun 14, 2021 | $12.17 | $12.39 | $11.73 | $11.78 | -3.28% | 670,627 |
| Jun 7, 2021 | $12.11 | $12.32 | $12.05 | $12.18 | +1.42% | 658,147 |
| Jun 1, 2021 | $11.99 | $12.05 | $11.77 | $12.01 | +2.83% | 828,386 |
| May 24, 2021 | $11.93 | $12.07 | $11.68 | $11.68 | -2.01% | 1,284,044 |
| May 17, 2021 | $12.17 | $12.37 | $11.83 | $11.92 | -2.21% | 1,426,355 |
| May 10, 2021 | $11.82 | $12.22 | $11.76 | $12.19 | +2.87% | 2,075,548 |
| May 3, 2021 | $11.58 | $11.87 | $11.02 | $11.85 | +3.04% | 953,912 |
| Apr 26, 2021 | $11.47 | $11.77 | $11.35 | $11.50 | +2.86% | 983,237 |
| Apr 19, 2021 | $11.29 | $11.42 | $10.86 | $11.18 | -1.50% | 1,129,835 |
| Apr 12, 2021 | $10.97 | $11.37 | $10.90 | $11.35 | +2.34% | 754,846 |
| Apr 5, 2021 | $10.82 | $11.19 | $10.75 | $11.09 | +3.26% | 798,972 |
| Mar 29, 2021 | $10.60 | $10.77 | $10.59 | $10.74 | +0.66% | 624,442 |
| Mar 22, 2021 | $10.93 | $11.02 | $10.47 | $10.67 | -3.70% | 1,235,241 |
| Mar 15, 2021 | $11.20 | $11.33 | $10.88 | $11.08 | -3.06% | 1,541,529 |
| Mar 8, 2021 | $11.53 | $11.58 | $11.04 | $11.43 | +7.73% | 1,514,942 |
| Mar 1, 2021 | $10.59 | $10.97 | $10.46 | $10.61 | +1.24% | 1,546,834 |
| Feb 22, 2021 | $10.36 | $10.78 | $10.31 | $10.48 | 0.00% | 1,582,939 |
| Feb 16, 2021 | $10.78 | $10.83 | $10.45 | $10.48 | -0.95% | 1,008,173 |
| Feb 8, 2021 | $9.91 | $10.62 | $9.90 | $10.58 | +6.33% | 1,404,800 |
| Feb 1, 2021 | $10.69 | $10.72 | $9.78 | $9.95 | -9.95% | 2,047,943 |
| Jan 25, 2021 | $9.73 | $11.90 | $9.69 | $11.05 | +13.68% | 4,303,391 |
| Jan 19, 2021 | $9.15 | $10.09 | $9.09 | $9.72 | +6.00% | 1,724,705 |
| Jan 11, 2021 | $9.06 | $9.29 | $8.99 | $9.17 | -0.86% | 1,417,042 |
| Jan 4, 2021 | $9.39 | $9.54 | $8.98 | $9.25 | +0.76% | 1,306,508 |
| Dec 28, 2020 | $9.23 | $9.48 | $9.15 | $9.18 | -0.33% | 857,713 |
| Dec 21, 2020 | $8.78 | $9.23 | $8.74 | $9.21 | +1.54% | 1,236,778 |
| Dec 14, 2020 | $8.90 | $9.35 | $8.75 | $9.07 | +5.22% | 1,276,061 |
| Dec 7, 2020 | $8.86 | $9.07 | $8.55 | $8.62 | -5.48% | 1,673,059 |
| Nov 30, 2020 | $8.74 | $9.24 | $8.60 | $9.12 | +5.43% | 1,372,944 |
| Nov 23, 2020 | $8.31 | $8.78 | $8.30 | $8.65 | +2.73% | 795,512 |
| Nov 16, 2020 | $8.14 | $8.70 | $8.07 | $8.42 | +7.26% | 1,415,834 |
| Nov 9, 2020 | $7.80 | $8.12 | $7.65 | $7.85 | +9.79% | 1,567,873 |
| Nov 2, 2020 | $6.64 | $7.21 | $6.62 | $7.15 | +7.04% | 1,892,164 |
| Oct 26, 2020 | $6.91 | $6.97 | $6.38 | $6.68 | -1.33% | 1,288,257 |
| Oct 19, 2020 | $6.95 | $7.06 | $6.68 | $6.77 | -4.38% | 1,245,338 |
| Oct 12, 2020 | $7.44 | $7.54 | $6.99 | $7.08 | -5.22% | 1,061,743 |
| Oct 5, 2020 | $7.21 | $7.49 | $7.12 | $7.47 | +1.91% | 1,053,392 |
| Sep 28, 2020 | $7.26 | $7.33 | $7.02 | $7.33 | +3.09% | 1,576,078 |
| Sep 21, 2020 | $6.28 | $7.11 | $6.13 | $7.11 | +10.23% | 3,329,951 |
| Sep 14, 2020 | $6.73 | $6.73 | $6.42 | $6.45 | -4.44% | 2,021,738 |
| Sep 8, 2020 | $6.97 | $7.19 | $6.70 | $6.75 | -3.02% | 1,159,576 |
| Aug 31, 2020 | $7.46 | $7.51 | $6.87 | $6.96 | -7.08% | 1,430,053 |
| Aug 24, 2020 | $7.58 | $7.69 | $7.40 | $7.49 | -1.45% | 1,065,650 |
| Aug 17, 2020 | $8.05 | $8.05 | $7.44 | $7.60 | -4.28% | 1,332,285 |
| Aug 10, 2020 | $7.86 | $8.27 | $7.86 | $7.94 | +3.39% | 1,900,775 |
| Aug 3, 2020 | $7.04 | $8.04 | $6.99 | $7.68 | +9.71% | 1,902,673 |
| Jul 27, 2020 | $6.59 | $7.18 | $6.58 | $7.00 | +0.57% | 2,112,235 |
| Jul 20, 2020 | $7.09 | $7.31 | $6.90 | $6.96 | -1.28% | 1,767,031 |
| Jul 13, 2020 | $7.12 | $7.18 | $6.97 | $7.05 | -1.67% | 1,940,125 |
| Jul 6, 2020 | $7.26 | $7.27 | $6.96 | $7.17 | -0.83% | 2,223,382 |
| Jun 29, 2020 | $7.13 | $7.30 | $7.13 | $7.23 | +2.26% | 1,407,144 |
| Jun 22, 2020 | $7.29 | $7.30 | $6.98 | $7.07 | -2.21% | 2,537,873 |
| Jun 15, 2020 | $7.09 | $7.44 | $7.07 | $7.23 | 0.00% | 2,298,875 |
| Jun 8, 2020 | $6.95 | $7.32 | $6.44 | $7.23 | +6.48% | 4,789,425 |
| Jun 1, 2020 | $6.13 | $6.89 | $6.10 | $6.79 | +17.07% | 2,850,537 |
| May 26, 2020 | $5.73 | $5.83 | $5.54 | $5.80 | +3.20% | 2,324,031 |
| May 18, 2020 | $5.33 | $5.64 | $5.32 | $5.62 | +7.66% | 3,396,897 |
| May 11, 2020 | $5.75 | $5.76 | $5.08 | $5.22 | -8.10% | 2,992,681 |
| May 4, 2020 | $5.68 | $5.91 | $5.34 | $5.68 | -1.56% | 3,226,469 |
| Apr 27, 2020 | $5.63 | $6.14 | $5.61 | $5.77 | +6.07% | 3,241,714 |
| Apr 20, 2020 | $6.16 | $6.26 | $5.38 | $5.44 | -11.97% | 2,585,204 |
| Apr 13, 2020 | $6.57 | $6.90 | $5.97 | $6.18 | -7.07% | 3,129,527 |
| Apr 6, 2020 | $5.87 | $6.70 | $5.87 | $6.65 | +11.39% | 3,008,397 |
| Mar 30, 2020 | $6.84 | $7.04 | $5.85 | $5.97 | -8.15% | 4,578,512 |
| Mar 23, 2020 | $5.42 | $6.65 | $5.20 | $6.50 | +12.85% | 5,369,412 |
| Mar 16, 2020 | $6.02 | $6.55 | $5.72 | $5.76 | -16.16% | 4,776,866 |
| Mar 9, 2020 | $7.03 | $7.26 | $6.40 | $6.87 | -6.02% | 5,629,939 |
| Mar 2, 2020 | $7.14 | $7.43 | $6.96 | $7.31 | +1.53% | 5,740,030 |
| Feb 24, 2020 | $7.35 | $7.60 | $6.98 | $7.20 | -0.41% | 4,010,538 |
| Feb 18, 2020 | $7.39 | $7.55 | $7.07 | $7.23 | -2.43% | 1,800,457 |
| Feb 10, 2020 | $7.46 | $7.60 | $7.22 | $7.41 | -0.67% | 2,348,107 |
| Feb 3, 2020 | $7.32 | $7.61 | $7.30 | $7.46 | +0.54% | 1,719,310 |
| Jan 27, 2020 | $7.54 | $7.63 | $7.34 | $7.42 | -1.72% | 1,893,353 |
| Jan 21, 2020 | $7.51 | $7.68 | $7.45 | $7.55 | -1.18% | 1,445,374 |
| Jan 13, 2020 | $8.12 | $8.12 | $7.28 | $7.64 | -6.26% | 4,112,350 |
| Jan 6, 2020 | $8.27 | $8.41 | $8.09 | $8.15 | -2.28% | 967,383 |
| Dec 30, 2019 | $8.46 | $8.56 | $8.32 | $8.34 | -1.77% | 696,892 |
| Dec 23, 2019 | $8.38 | $8.58 | $8.38 | $8.49 | +5.07% | 839,113 |
| Dec 16, 2019 | $8.70 | $8.71 | $7.92 | $8.08 | -7.66% | 1,504,058 |
| Dec 9, 2019 | $8.37 | $8.80 | $8.26 | $8.75 | +4.29% | 1,215,100 |
| Dec 2, 2019 | $8.32 | $8.40 | $8.14 | $8.39 | +0.36% | 1,055,131 |
| Nov 25, 2019 | $8.41 | $8.48 | $8.28 | $8.36 | +0.12% | 774,253 |
| Nov 18, 2019 | $8.73 | $8.73 | $8.14 | $8.35 | -4.13% | 1,413,265 |
| Nov 11, 2019 | $8.84 | $8.94 | $8.70 | $8.71 | -3.22% | 994,773 |
| Nov 4, 2019 | $8.95 | $9.09 | $8.93 | $9.00 | +2.04% | 828,179 |
| Oct 28, 2019 | $8.63 | $8.86 | $8.63 | $8.82 | +2.56% | 1,035,087 |
| Oct 21, 2019 | $8.74 | $8.76 | $8.56 | $8.60 | -0.81% | 1,421,105 |
| Oct 14, 2019 | $8.61 | $8.77 | $8.59 | $8.67 | -0.23% | 1,759,396 |
| Oct 7, 2019 | $8.77 | $8.80 | $8.46 | $8.69 | -2.14% | 2,318,345 |
| Sep 30, 2019 | $9.02 | $9.17 | $8.71 | $8.88 | -0.45% | 2,329,417 |
| Sep 23, 2019 | $10.56 | $10.69 | $8.92 | $8.92 | -15.37% | 1,918,566 |
| Sep 16, 2019 | $10.85 | $10.86 | $10.53 | $10.54 | -3.04% | 861,775 |
| Sep 9, 2019 | $10.55 | $10.88 | $10.52 | $10.87 | +3.43% | 918,459 |
| Sep 3, 2019 | $10.06 | $10.53 | $10.03 | $10.51 | +4.16% | 637,043 |
| Aug 26, 2019 | $9.97 | $10.22 | $9.86 | $10.09 | +1.71% | 892,088 |
| Aug 19, 2019 | $9.84 | $10.07 | $9.84 | $9.92 | +0.61% | 740,462 |
| Aug 12, 2019 | $9.90 | $9.97 | $9.67 | $9.86 | -1.00% | 934,358 |
| Aug 5, 2019 | $9.90 | $10.08 | $9.79 | $9.96 | -1.29% | 897,927 |
| Jul 29, 2019 | $11.49 | $11.49 | $10.00 | $10.09 | -11.80% | 1,376,123 |
| Jul 22, 2019 | $11.12 | $11.51 | $10.81 | $11.44 | +4.38% | 1,240,294 |
| Jul 15, 2019 | $10.80 | $11.05 | $10.75 | $10.96 | +2.91% | 1,347,263 |
| Jul 8, 2019 | $10.50 | $10.66 | $10.43 | $10.65 | +1.04% | 731,832 |
| Jul 1, 2019 | $10.49 | $10.59 | $10.40 | $10.54 | +1.74% | 639,968 |
| Jun 24, 2019 | $10.44 | $10.47 | $10.22 | $10.36 | +0.39% | 822,812 |
| Jun 17, 2019 | $10.14 | $10.40 | $10.11 | $10.32 | +2.89% | 868,622 |
| Jun 10, 2019 | $10.23 | $10.31 | $9.91 | $10.03 | -1.18% | 1,007,124 |
| Jun 3, 2019 | $9.88 | $10.17 | $9.70 | $10.15 | +2.22% | 1,331,547 |
| May 28, 2019 | $10.28 | $10.36 | $9.82 | $9.93 | -2.46% | 694,742 |
| May 20, 2019 | $10.19 | $10.28 | $9.93 | $10.18 | +0.10% | 858,195 |
| May 13, 2019 | $10.39 | $10.39 | $10.16 | $10.17 | -2.96% | 1,188,213 |
| May 6, 2019 | $10.53 | $10.60 | $10.43 | $10.48 | -1.87% | 802,424 |
| Apr 29, 2019 | $10.95 | $10.96 | $10.46 | $10.68 | -3.61% | 832,864 |
| Apr 22, 2019 | $10.90 | $11.31 | $10.90 | $11.08 | +1.09% | 1,157,910 |
| Apr 15, 2019 | $10.96 | $11.01 | $10.77 | $10.96 | -0.45% | 686,314 |
| Apr 8, 2019 | $10.97 | $11.04 | $10.75 | $11.01 | +0.27% | 908,989 |
| Apr 1, 2019 | $11.14 | $11.28 | $10.96 | $10.98 | 0.00% | 1,031,606 |
| Mar 25, 2019 | $10.97 | $11.09 | $10.88 | $10.98 | -1.96% | 1,567,797 |
| Mar 18, 2019 | $11.01 | $11.26 | $10.81 | $11.20 | +1.63% | 1,221,359 |
| Mar 11, 2019 | $10.81 | $11.09 | $10.80 | $11.02 | +2.99% | 1,147,396 |
| Mar 4, 2019 | $11.21 | $11.24 | $10.70 | $10.70 | -4.46% | 1,053,751 |
| Feb 25, 2019 | $11.30 | $11.57 | $11.17 | $11.20 | -5.88% | 6,567,211 |
| Feb 19, 2019 | $11.66 | $11.90 | $11.52 | $11.90 | +0.34% | 1,802,589 |
| Feb 11, 2019 | $12.14 | $12.20 | $11.82 | $11.86 | -1.33% | 1,136,437 |
| Feb 4, 2019 | $12.15 | $12.22 | $11.90 | $12.02 | 0.00% | 891,441 |
| Jan 28, 2019 | $11.80 | $12.17 | $11.77 | $12.02 | +1.09% | 828,146 |
| Jan 22, 2019 | $11.92 | $12.23 | $11.82 | $11.89 | -0.17% | 886,655 |
| Jan 14, 2019 | $12.77 | $12.82 | $11.51 | $11.91 | -9.50% | 1,850,108 |
| Jan 7, 2019 | $12.35 | $13.19 | $12.33 | $13.16 | +7.69% | 1,362,228 |
| Dec 31, 2018 | $11.91 | $12.24 | $11.77 | $12.22 | +2.78% | 598,270 |
| Dec 24, 2018 | $11.68 | $11.91 | $11.43 | $11.89 | +3.57% | 805,831 |
| Dec 17, 2018 | $11.87 | $11.88 | $11.48 | $11.48 | -2.30% | 1,302,272 |
| Dec 10, 2018 | $11.58 | $11.86 | $11.40 | $11.75 | +1.73% | 1,098,777 |
| Dec 3, 2018 | $12.29 | $12.33 | $11.53 | $11.55 | -5.87% | 1,191,130 |
| Nov 26, 2018 | $12.30 | $12.38 | $12.18 | $12.27 | +1.32% | 970,690 |
| Nov 19, 2018 | $12.13 | $12.23 | $11.87 | $12.11 | +1.51% | 933,904 |
| Nov 12, 2018 | $11.75 | $12.10 | $11.69 | $11.93 | 0.00% | 1,210,327 |
| Nov 5, 2018 | $11.82 | $12.04 | $11.58 | $11.93 | +2.40% | 1,098,252 |
| Oct 29, 2018 | $11.65 | $11.69 | $11.34 | $11.65 | +2.01% | 1,850,606 |
| Oct 22, 2018 | $11.36 | $11.70 | $11.28 | $11.42 | +0.88% | 1,756,960 |
| Oct 15, 2018 | $10.21 | $11.39 | $10.20 | $11.32 | +10.44% | 1,675,411 |
| Oct 8, 2018 | $10.60 | $10.74 | $10.14 | $10.25 | -5.96% | 1,424,768 |
| Oct 1, 2018 | $11.63 | $11.65 | $10.84 | $10.90 | -5.38% | 1,154,949 |
| Sep 24, 2018 | $11.64 | $11.82 | $11.38 | $11.52 | +0.44% | 1,236,004 |
| Sep 17, 2018 | $11.04 | $11.50 | $10.94 | $11.47 | +5.33% | 1,041,706 |
| Sep 10, 2018 | $11.53 | $11.55 | $10.87 | $10.89 | -5.55% | 1,091,199 |
| Sep 4, 2018 | $11.72 | $11.74 | $11.46 | $11.53 | -2.54% | 821,155 |
| Aug 27, 2018 | $11.88 | $12.16 | $11.80 | $11.83 | 0.00% | 1,507,856 |
| Aug 20, 2018 | $11.81 | $11.98 | $11.76 | $11.83 | +1.72% | 886,458 |
| Aug 13, 2018 | $11.68 | $11.79 | $11.52 | $11.63 | -0.43% | 1,126,029 |
| Aug 6, 2018 | $11.76 | $11.95 | $11.64 | $11.68 | -0.51% | 1,272,296 |
| Jul 30, 2018 | $12.24 | $12.27 | $11.62 | $11.74 | -6.00% | 1,585,289 |
| Jul 23, 2018 | $11.78 | $12.73 | $11.75 | $12.49 | +5.58% | 1,517,688 |
| Jul 16, 2018 | $11.94 | $12.03 | $11.80 | $11.83 | -1.42% | 1,130,908 |
| Jul 9, 2018 | $11.85 | $12.09 | $11.76 | $12.00 | +1.87% | 1,214,934 |
| Jul 2, 2018 | $11.45 | $11.78 | $11.44 | $11.78 | +1.55% | 1,357,543 |
| Jun 25, 2018 | $11.45 | $11.73 | $11.34 | $11.60 | +1.22% | 1,606,479 |
| Jun 18, 2018 | $11.50 | $11.58 | $11.20 | $11.46 | -2.22% | 1,714,239 |
| Jun 11, 2018 | $11.82 | $12.05 | $11.61 | $11.72 | -1.18% | 2,554,967 |
| Jun 4, 2018 | $11.96 | $12.05 | $11.79 | $11.86 | -0.42% | 1,180,591 |
| May 29, 2018 | $11.92 | $12.06 | $11.82 | $11.91 | -1.08% | 1,063,514 |
| May 21, 2018 | $12.33 | $12.44 | $11.98 | $12.04 | -1.63% | 1,199,716 |
| May 14, 2018 | $12.28 | $12.47 | $12.20 | $12.24 | -1.77% | 1,637,904 |
| May 7, 2018 | $12.08 | $12.51 | $12.06 | $12.46 | +3.15% | 2,023,563 |
| Apr 30, 2018 | $11.42 | $12.12 | $11.21 | $12.08 | +6.43% | 2,019,385 |
| Apr 23, 2018 | $11.06 | $11.36 | $10.79 | $11.35 | +3.18% | 2,573,370 |
| Apr 16, 2018 | $10.93 | $11.09 | $10.86 | $11.00 | +1.29% | 3,249,698 |
| Apr 9, 2018 | $10.53 | $10.92 | $10.51 | $10.86 | +4.83% | 1,318,790 |
| Apr 2, 2018 | $10.50 | $10.54 | $10.21 | $10.36 | -1.61% | 1,798,074 |
| Mar 26, 2018 | $10.72 | $10.80 | $10.46 | $10.53 | -1.13% | 1,221,673 |
| Mar 19, 2018 | $10.69 | $10.80 | $10.63 | $10.65 | -0.56% | 1,552,847 |
| Mar 12, 2018 | $10.51 | $10.77 | $10.51 | $10.71 | +2.78% | 1,870,030 |
| Mar 5, 2018 | $9.98 | $10.44 | $9.94 | $10.42 | +4.83% | 1,752,385 |
| Feb 26, 2018 | $9.89 | $10.11 | $9.80 | $9.94 | +1.12% | 1,710,161 |
| Feb 20, 2018 | $9.70 | $9.83 | $9.57 | $9.83 | +0.92% | 970,723 |
| Feb 12, 2018 | $9.18 | $9.82 | $9.03 | $9.74 | +7.03% | 1,478,848 |
| Feb 5, 2018 | $9.58 | $9.65 | $8.94 | $9.10 | -5.60% | 1,954,940 |
| Jan 29, 2018 | $9.67 | $9.90 | $9.64 | $9.64 | -1.63% | 1,330,506 |
| Jan 22, 2018 | $9.60 | $9.86 | $9.60 | $9.80 | +3.05% | 1,214,853 |
| Jan 16, 2018 | $9.85 | $9.87 | $9.22 | $9.51 | -3.94% | 1,210,611 |
| Jan 8, 2018 | $9.86 | $9.97 | $9.71 | $9.90 | -0.30% | 1,700,778 |
| Jan 2, 2018 | $9.89 | $9.97 | $9.84 | $9.93 | +1.12% | 1,027,565 |
| Dec 26, 2017 | $9.67 | $9.91 | $9.55 | $9.82 | +1.24% | 819,831 |
| Dec 18, 2017 | $9.70 | $9.76 | $9.55 | $9.70 | +0.83% | 1,967,666 |
| Dec 11, 2017 | $9.92 | $10.01 | $9.60 | $9.62 | -2.53% | 1,430,812 |
| Dec 4, 2017 | $9.55 | $9.89 | $9.51 | $9.87 | +2.81% | 1,798,001 |
| Nov 27, 2017 | $9.26 | $9.62 | $9.18 | $9.60 | +2.35% | 1,974,495 |
| Nov 20, 2017 | $9.18 | $9.42 | $9.15 | $9.38 | +2.07% | 1,161,399 |
| Nov 13, 2017 | $9.04 | $9.22 | $9.02 | $9.19 | +0.77% | 1,713,174 |
| Nov 6, 2017 | $9.07 | $9.15 | $9.04 | $9.12 | +1.11% | 1,581,902 |
| Oct 30, 2017 | $9.39 | $9.68 | $9.00 | $9.02 | -3.43% | 2,852,596 |
| Oct 23, 2017 | $9.15 | $9.47 | $9.08 | $9.34 | +2.64% | 2,439,512 |
| Oct 16, 2017 | $8.27 | $9.14 | $8.17 | $9.10 | +8.72% | 5,132,389 |
| Oct 9, 2017 | $8.21 | $8.46 | $8.05 | $8.37 | +2.70% | 2,286,891 |
| Oct 2, 2017 | $8.13 | $8.22 | $7.97 | $8.15 | +0.12% | 1,541,154 |
| Sep 25, 2017 | $7.77 | $8.19 | $7.75 | $8.14 | +4.90% | 3,740,951 |
| Sep 18, 2017 | $7.72 | $7.78 | $7.62 | $7.76 | +0.91% | 1,782,109 |
| Sep 11, 2017 | $7.78 | $7.84 | $7.63 | $7.69 | +0.26% | 3,033,342 |
| Sep 5, 2017 | $7.73 | $7.81 | $7.66 | $7.67 | -1.67% | 1,355,576 |
| Aug 28, 2017 | $7.96 | $7.97 | $7.72 | $7.80 | -1.89% | 1,586,552 |
| Aug 21, 2017 | $7.86 | $8.00 | $7.77 | $7.95 | +2.85% | 1,943,932 |
| Aug 14, 2017 | $7.96 | $7.98 | $7.72 | $7.73 | -2.77% | 2,649,579 |
| Aug 7, 2017 | $8.27 | $8.27 | $7.90 | $7.95 | -5.92% | 4,413,243 |
| Jul 31, 2017 | $8.59 | $8.79 | $8.44 | $8.45 | -2.65% | 2,871,353 |
| Jul 24, 2017 | $8.25 | $8.84 | $8.23 | $8.68 | +4.45% | 1,986,278 |
| Jul 17, 2017 | $8.19 | $8.34 | $8.15 | $8.31 | +0.12% | 1,652,102 |
| Jul 10, 2017 | $8.84 | $8.88 | $7.95 | $8.30 | -5.47% | 3,064,128 |
| Jul 3, 2017 | $8.86 | $8.91 | $8.73 | $8.78 | -2.12% | 1,408,857 |
| Jun 26, 2017 | $9.01 | $9.11 | $8.92 | $8.97 | -0.33% | 1,347,203 |
| Jun 19, 2017 | $9.01 | $9.02 | $8.89 | $9.00 | -1.10% | 1,242,221 |
| Jun 12, 2017 | $9.04 | $9.22 | $9.01 | $9.10 | +0.66% | 2,181,274 |
| Jun 5, 2017 | $9.17 | $9.17 | $9.00 | $9.04 | -1.09% | 1,751,508 |
| May 30, 2017 | $8.95 | $9.16 | $8.94 | $9.14 | +2.47% | 1,166,540 |
| May 22, 2017 | $9.07 | $9.11 | $8.85 | $8.92 | -1.55% | 2,221,753 |
| May 15, 2017 | $8.88 | $9.07 | $8.82 | $9.06 | +1.23% | 2,287,315 |
| May 8, 2017 | $9.38 | $9.46 | $8.94 | $8.95 | -6.09% | 2,971,756 |
| May 1, 2017 | $8.17 | $9.53 | $8.12 | $9.53 | +16.22% | 3,149,513 |
| Apr 24, 2017 | $8.14 | $8.23 | $8.09 | $8.20 | +2.24% | 2,723,928 |
| Apr 17, 2017 | $7.87 | $8.04 | $7.76 | $8.02 | +2.43% | 2,037,923 |
| Apr 10, 2017 | $7.90 | $7.95 | $7.78 | $7.83 | -0.13% | 1,990,163 |
| Apr 3, 2017 | $8.41 | $8.55 | $7.84 | $7.84 | -7.55% | 3,366,662 |
| Mar 27, 2017 | $7.91 | $8.53 | $7.90 | $8.48 | +6.00% | 3,024,305 |
| Mar 20, 2017 | $8.02 | $8.19 | $7.87 | $8.00 | -1.11% | 2,773,994 |
| Mar 13, 2017 | $8.19 | $8.20 | $7.87 | $8.09 | -1.34% | 8,410,193 |
| Mar 6, 2017 | $8.33 | $8.38 | $8.16 | $8.20 | -1.32% | 1,941,025 |
| Feb 27, 2017 | $8.18 | $8.48 | $8.15 | $8.31 | +1.47% | 2,732,288 |
| Feb 21, 2017 | $7.94 | $8.35 | $7.78 | $8.19 | -1.21% | 3,146,505 |
| Feb 13, 2017 | $8.14 | $8.31 | $8.06 | $8.29 | +1.72% | 2,333,717 |
| Feb 6, 2017 | $7.96 | $8.32 | $7.94 | $8.15 | +2.26% | 2,361,760 |
| Jan 30, 2017 | $7.64 | $8.08 | $7.61 | $7.97 | +4.87% | 3,468,172 |
| Jan 23, 2017 | $7.38 | $7.80 | $7.33 | $7.60 | +5.12% | 3,714,558 |
| Jan 17, 2017 | $9.95 | $10.00 | $7.04 | $7.23 | -27.19% | 6,170,593 |
| Jan 9, 2017 | $9.94 | $9.99 | $9.86 | $9.93 | -0.90% | 1,420,186 |
| Jan 3, 2017 | $10.01 | $10.13 | $9.85 | $10.02 | +0.30% | 1,943,329 |
| Dec 27, 2016 | $10.02 | $10.07 | $9.88 | $9.99 | 0.00% | 1,053,924 |
| Dec 19, 2016 | $10.16 | $10.23 | $9.98 | $9.99 | -2.06% | 1,973,830 |
| Dec 12, 2016 | $10.06 | $10.31 | $9.98 | $10.20 | +0.99% | 3,433,486 |
| Dec 5, 2016 | $9.99 | $10.11 | $9.73 | $10.10 | +1.51% | 2,127,843 |
| Nov 28, 2016 | $9.69 | $9.98 | $9.57 | $9.95 | +1.95% | 2,132,769 |
| Nov 21, 2016 | $9.71 | $9.82 | $9.54 | $9.76 | +3.72% | 1,467,537 |
| Nov 14, 2016 | $9.18 | $9.49 | $9.17 | $9.41 | – | 1,938,988 |
Seasonality
PSO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.7% | -0.0% | 2.6% | 1.4% | -0.6% | 3.1% | 1.9% | -0.7% | -3.5% | 3.0% | 4.8% | 2.2% |
| Months up | 4 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 1 of 10 | 5 of 10 | 6 of 9 | 7 of 9 |
| 2026 | -6.3% | -2.0% | 3.6% | 11.8% | 1.0% | 7.2% | 6.6% | -1.5% | -3.1% | 8.2% | ||
| 2025 | 3.4% | 3.5% | -6.0% | 1.5% | -1.8% | -6.4% | -4.7% | 3.0% | -2.8% | -1.8% | -5.3% | 6.6% |
| 2024 | -0.6% | -0.3% | 9.7% | -7.4% | -0.9% | 3.4% | 8.3% | 3.5% | -2.2% | 7.6% | 7.1% | 3.1% |
| 2023 | 0.3% | -2.8% | -3.1% | 5.6% | -10.8% | 6.4% | 5.2% | -3.4% | -0.3% | 9.5% | 2.7% | 3.7% |
| 2022 | 1.2% | 4.0% | 14.9% | -2.8% | -0.7% | -4.2% | 0.4% | 9.2% | -4.9% | 16.4% | 8.0% | -6.2% |
| 2021 | 20.4% | -5.2% | 3.8% | 7.6% | 1.6% | -0.6% | 4.7% | -12.2% | -8.7% | -14.4% | -2.8% | 4.3% |
| 2020 | -12.0% | -3.0% | -1.4% | -14.9% | -1.0% | 24.7% | -3.2% | 7.5% | -4.6% | -6.0% | 28.9% | 6.6% |
| 2019 | -0.5% | -4.5% | -3.3% | 0.3% | -8.4% | 4.3% | 1.7% | -3.5% | -10.4% | -2.7% | -5.0% | 0.8% |
| 2018 | -0.5% | 2.3% | 5.4% | 10.2% | 4.9% | -3.2% | 4.1% | -1.4% | -2.6% | -1.0% | 7.6% | -2.7% |
| 2017 | -22.5% | 7.6% | 1.8% | 1.8% | 10.4% | -0.9% | -4.1% | -8.5% | 4.4% | 14.0% | 2.4% | 3.4% |