PTC Inc. (PTC) stock
PTCNasdaqServices-Prepackaged SoftwareFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 22/3039% below fair value
$195.54+0.74 (+0.38%)
Close on Oct 30, 2026Market cap $21.22BP/E 19.0Yield –
Price history
PTC share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$195.54
+0.38% on the day
52-week range
$108.50 – $200.13
-2.3% from the high
Change over 52 weeks
-0.9%
From $197.38 on Oct 30, 2025
Average volume
2.21M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $194.00 | $195.71 | $193.79 | $195.54 | +0.90% | 7,505,491 |
| Oct 19, 2026 | $193.61 | $194.61 | $192.85 | $193.80 | +0.42% | 10,942,807 |
| Oct 12, 2026 | $194.87 | $194.87 | $192.76 | $192.98 | -0.76% | 17,606,393 |
| Oct 5, 2026 | $195.84 | $196.05 | $191.92 | $194.45 | +35.01% | 54,241,589 |
| Sep 28, 2026 | $137.06 | $149.38 | $133.67 | $144.03 | +4.28% | 6,382,580 |
| Sep 21, 2026 | $137.02 | $142.81 | $133.97 | $138.12 | +1.64% | 6,935,229 |
| Sep 14, 2026 | $134.31 | $137.75 | $129.89 | $135.89 | +3.91% | 11,860,503 |
| Sep 8, 2026 | $139.84 | $140.24 | $126.79 | $130.78 | -7.26% | 7,701,994 |
| Aug 31, 2026 | $155.50 | $157.76 | $140.00 | $141.02 | -10.26% | 6,713,886 |
| Aug 24, 2026 | $154.43 | $159.46 | $148.59 | $157.15 | +1.60% | 5,897,146 |
| Aug 17, 2026 | $148.11 | $156.03 | $145.37 | $154.68 | +3.29% | 4,843,358 |
| Aug 10, 2026 | $146.09 | $155.10 | $146.09 | $149.75 | +1.38% | 5,479,766 |
| Aug 3, 2026 | $139.55 | $149.67 | $137.23 | $147.71 | +7.66% | 7,440,388 |
| Jul 27, 2026 | $120.77 | $143.60 | $120.33 | $137.20 | +15.76% | 11,018,850 |
| Jul 20, 2026 | $123.39 | $126.19 | $111.93 | $118.52 | -4.70% | 8,377,676 |
| Jul 13, 2026 | $125.19 | $128.02 | $120.05 | $124.37 | -0.30% | 6,134,109 |
| Jul 6, 2026 | $123.73 | $127.85 | $119.30 | $124.74 | +0.15% | 7,113,082 |
| Jun 29, 2026 | $117.79 | $125.46 | $112.07 | $124.55 | +7.63% | 8,187,066 |
| Jun 22, 2026 | $112.55 | $118.05 | $111.17 | $115.72 | +0.85% | 11,371,420 |
| Jun 15, 2026 | $116.42 | $119.44 | $113.50 | $114.75 | +0.94% | 12,947,684 |
| Jun 8, 2026 | $136.40 | $138.46 | $108.50 | $113.68 | -17.02% | 11,353,405 |
| Jun 1, 2026 | $141.00 | $146.95 | $136.75 | $137.00 | -1.25% | 7,983,149 |
| May 26, 2026 | $146.65 | $147.65 | $133.40 | $138.73 | -6.41% | 7,683,816 |
| May 18, 2026 | $140.94 | $149.47 | $140.61 | $148.23 | +4.45% | 6,483,200 |
| May 11, 2026 | $144.81 | $147.73 | $137.95 | $141.91 | -3.23% | 6,204,204 |
| May 4, 2026 | $136.25 | $153.98 | $132.77 | $146.65 | +7.41% | 11,332,832 |
| Apr 27, 2026 | $136.96 | $142.70 | $133.89 | $136.53 | -0.47% | 6,020,355 |
| Apr 20, 2026 | $138.91 | $143.78 | $133.88 | $137.17 | -1.84% | 4,905,152 |
| Apr 13, 2026 | $134.09 | $141.89 | $130.89 | $139.74 | +4.72% | 6,892,986 |
| Apr 6, 2026 | $142.22 | $148.00 | $131.62 | $133.44 | -6.46% | 5,172,978 |
| Mar 30, 2026 | $139.38 | $144.73 | $137.56 | $142.65 | +3.66% | 3,367,799 |
| Mar 23, 2026 | $150.36 | $152.60 | $137.50 | $137.61 | -8.14% | 6,225,172 |
| Mar 16, 2026 | $157.24 | $158.20 | $148.00 | $149.81 | -3.90% | 6,442,714 |
| Mar 9, 2026 | $161.35 | $164.34 | $155.37 | $155.89 | -4.19% | 3,927,487 |
| Mar 2, 2026 | $156.00 | $168.55 | $154.67 | $162.71 | +3.91% | 6,157,451 |
| Feb 23, 2026 | $153.90 | $157.95 | $148.44 | $156.59 | +0.92% | 5,623,698 |
| Feb 17, 2026 | $154.51 | $158.27 | $150.75 | $155.16 | -1.03% | 4,611,214 |
| Feb 9, 2026 | $155.23 | $162.93 | $147.14 | $156.77 | +0.67% | 7,759,735 |
| Feb 2, 2026 | $154.05 | $159.46 | $146.72 | $155.72 | -0.26% | 9,487,832 |
| Jan 26, 2026 | $162.59 | $165.94 | $151.71 | $156.13 | -3.71% | 5,283,060 |
| Jan 20, 2026 | $163.02 | $165.53 | $160.00 | $162.14 | -2.76% | 2,937,675 |
| Jan 12, 2026 | $171.33 | $172.03 | $164.15 | $166.75 | -2.78% | 5,045,994 |
| Jan 5, 2026 | $170.11 | $176.20 | $169.70 | $171.52 | +0.83% | 3,400,075 |
| Dec 29, 2025 | $176.40 | $176.88 | $168.09 | $170.10 | -3.68% | 2,579,650 |
| Dec 22, 2025 | $178.02 | $180.25 | $174.38 | $176.59 | -0.89% | 1,578,623 |
| Dec 15, 2025 | $177.34 | $178.71 | $173.61 | $178.17 | +1.23% | 6,536,069 |
| Dec 8, 2025 | $173.87 | $180.66 | $172.40 | $176.00 | +1.43% | 4,705,317 |
| Dec 1, 2025 | $173.57 | $179.32 | $171.31 | $173.52 | -1.09% | 4,086,965 |
| Nov 24, 2025 | $173.26 | $176.61 | $169.39 | $175.43 | +1.92% | 3,575,676 |
| Nov 17, 2025 | $179.01 | $179.01 | $169.76 | $172.12 | -4.17% | 4,112,874 |
| Nov 10, 2025 | $177.21 | $180.19 | $173.95 | $179.61 | +1.99% | 5,273,143 |
| Nov 3, 2025 | $198.56 | $198.76 | $170.97 | $176.11 | -11.30% | 7,284,639 |
| Oct 27, 2025 | $206.49 | $206.67 | $196.03 | $198.54 | -3.06% | 3,333,491 |
| Oct 20, 2025 | $204.68 | $206.82 | $201.89 | $204.81 | +0.96% | 3,092,455 |
| Oct 13, 2025 | $200.37 | $204.61 | $198.55 | $202.86 | +3.03% | 3,346,597 |
| Oct 6, 2025 | $204.04 | $206.30 | $196.61 | $196.90 | -3.00% | 3,159,260 |
| Sep 29, 2025 | $203.65 | $204.54 | $199.16 | $203.00 | +0.02% | 3,687,765 |
| Sep 22, 2025 | $204.77 | $207.49 | $200.32 | $202.96 | -1.45% | 3,543,382 |
| Sep 15, 2025 | $205.12 | $208.56 | $202.55 | $205.95 | +0.41% | 4,879,986 |
| Sep 8, 2025 | $215.22 | $215.22 | $202.26 | $205.11 | -4.11% | 5,189,802 |
| Sep 2, 2025 | $210.39 | $215.49 | $208.85 | $213.90 | +0.19% | 2,588,334 |
| Aug 25, 2025 | $215.10 | $217.64 | $210.00 | $213.50 | -0.72% | 3,941,574 |
| Aug 18, 2025 | $205.82 | $217.00 | $205.00 | $215.05 | +4.47% | 3,903,960 |
| Aug 11, 2025 | $205.59 | $208.99 | $201.46 | $205.84 | +0.20% | 3,934,797 |
| Aug 4, 2025 | $212.97 | $218.00 | $203.97 | $205.42 | -3.15% | 4,777,097 |
| Jul 28, 2025 | $204.55 | $219.69 | $199.74 | $212.11 | +3.72% | 6,897,580 |
| Jul 21, 2025 | $200.27 | $205.47 | $197.99 | $204.51 | +2.45% | 4,203,788 |
| Jul 14, 2025 | $183.00 | $199.78 | $183.00 | $199.61 | +3.15% | 6,236,902 |
| Jul 7, 2025 | $175.10 | $213.14 | $173.91 | $193.51 | +9.96% | 15,201,191 |
| Jun 30, 2025 | $170.47 | $176.98 | $168.23 | $175.98 | +3.95% | 3,243,606 |
| Jun 23, 2025 | $166.82 | $172.28 | $163.74 | $169.30 | +1.40% | 5,047,944 |
| Jun 16, 2025 | $170.24 | $173.12 | $165.80 | $166.97 | -1.40% | 4,235,219 |
| Jun 9, 2025 | $170.85 | $172.20 | $168.10 | $169.34 | -0.59% | 4,263,543 |
| Jun 2, 2025 | $166.87 | $170.51 | $164.66 | $170.34 | +1.20% | 3,137,054 |
| May 26, 2025 | $167.64 | $171.75 | $166.36 | $168.32 | -0.27% | 4,930,137 |
| May 19, 2025 | $170.32 | $174.26 | $167.33 | $168.77 | -2.39% | 3,332,453 |
| May 12, 2025 | $167.98 | $173.05 | $167.43 | $172.91 | +6.07% | 4,378,540 |
| May 5, 2025 | $158.64 | $168.06 | $158.14 | $163.02 | +1.83% | 4,147,713 |
| Apr 28, 2025 | $153.95 | $162.92 | $149.99 | $160.09 | +3.93% | 5,679,967 |
| Apr 21, 2025 | $142.19 | $154.13 | $138.32 | $154.03 | +7.29% | 3,732,153 |
| Apr 14, 2025 | $147.09 | $148.52 | $141.33 | $143.56 | -1.21% | 3,282,973 |
| Apr 7, 2025 | $136.91 | $149.62 | $133.38 | $145.32 | +3.97% | 6,312,005 |
| Mar 31, 2025 | $153.76 | $158.42 | $139.66 | $139.77 | -9.71% | 5,943,482 |
| Mar 24, 2025 | $161.41 | $163.91 | $154.27 | $154.80 | -3.15% | 4,200,378 |
| Mar 17, 2025 | $155.53 | $162.44 | $154.80 | $159.84 | +2.59% | 4,522,918 |
| Mar 10, 2025 | $160.77 | $162.70 | $151.80 | $155.80 | -4.21% | 6,462,995 |
| Mar 3, 2025 | $165.00 | $165.01 | $155.53 | $162.65 | -0.60% | 5,305,479 |
| Feb 24, 2025 | $162.12 | $165.62 | $160.53 | $163.63 | +1.22% | 6,056,217 |
| Feb 18, 2025 | $171.17 | $172.09 | $161.02 | $161.65 | -5.52% | 4,179,651 |
| Feb 10, 2025 | $170.33 | $171.59 | $164.68 | $171.10 | +1.23% | 7,151,108 |
| Feb 3, 2025 | $190.00 | $193.48 | $167.65 | $169.02 | -12.64% | 9,402,709 |
| Jan 27, 2025 | $187.93 | $195.23 | $187.27 | $193.48 | +2.39% | 5,939,303 |
| Jan 21, 2025 | $189.55 | $190.27 | $184.82 | $188.96 | +0.62% | 3,313,439 |
| Jan 13, 2025 | $181.06 | $189.53 | $180.92 | $187.79 | +2.97% | 3,257,949 |
| Jan 6, 2025 | $185.21 | $186.41 | $180.82 | $182.38 | -1.17% | 3,191,498 |
| Dec 30, 2024 | $183.15 | $185.15 | $181.44 | $184.54 | +0.02% | 2,724,998 |
| Dec 23, 2024 | $186.68 | $187.25 | $182.54 | $184.50 | -1.64% | 1,751,656 |
| Dec 16, 2024 | $198.90 | $201.77 | $185.23 | $187.58 | -5.59% | 5,682,562 |
| Dec 9, 2024 | $200.68 | $203.09 | $197.55 | $198.68 | -1.11% | 3,003,314 |
| Dec 2, 2024 | $198.70 | $202.80 | $196.25 | $200.92 | +0.43% | 3,135,682 |
| Nov 25, 2024 | $197.81 | $201.66 | $197.03 | $200.06 | +1.22% | 3,119,309 |
| Nov 18, 2024 | $189.74 | $197.83 | $186.89 | $197.64 | +4.02% | 3,690,176 |
| Nov 11, 2024 | $192.76 | $197.58 | $188.74 | $190.01 | -1.46% | 4,232,329 |
| Nov 4, 2024 | $184.59 | $199.48 | $183.73 | $192.83 | +4.22% | 6,769,231 |
| Oct 28, 2024 | $188.13 | $190.87 | $182.36 | $185.03 | -1.06% | 3,441,092 |
| Oct 21, 2024 | $183.81 | $187.52 | $179.78 | $187.01 | +1.42% | 3,025,985 |
| Oct 14, 2024 | $181.99 | $188.08 | $181.99 | $184.40 | +1.88% | 2,866,749 |
| Oct 7, 2024 | $178.77 | $182.00 | $176.40 | $181.00 | +0.78% | 2,863,149 |
| Sep 30, 2024 | $181.61 | $182.51 | $174.74 | $179.60 | -1.42% | 2,528,394 |
| Sep 23, 2024 | $176.71 | $182.71 | $175.59 | $182.18 | +3.57% | 2,513,272 |
| Sep 16, 2024 | $173.16 | $180.61 | $171.42 | $175.90 | +2.13% | 4,361,606 |
| Sep 9, 2024 | $166.19 | $172.84 | $164.36 | $172.23 | +4.53% | 4,323,134 |
| Sep 3, 2024 | $178.36 | $179.15 | $164.44 | $164.76 | -8.00% | 3,897,254 |
| Aug 26, 2024 | $178.00 | $180.00 | $173.30 | $179.09 | +1.00% | 4,719,031 |
| Aug 19, 2024 | $173.85 | $178.61 | $173.52 | $177.31 | +2.16% | 2,560,250 |
| Aug 12, 2024 | $173.50 | $175.19 | $169.41 | $173.56 | +0.24% | 2,501,679 |
| Aug 5, 2024 | $168.01 | $173.50 | $164.56 | $173.15 | +0.64% | 4,971,337 |
| Jul 29, 2024 | $174.27 | $181.04 | $169.38 | $172.05 | -1.01% | 5,257,362 |
| Jul 22, 2024 | $176.72 | $181.19 | $171.09 | $173.80 | -1.21% | 3,740,880 |
| Jul 15, 2024 | $183.21 | $186.42 | $173.90 | $175.92 | -3.73% | 4,914,398 |
| Jul 8, 2024 | $186.46 | $187.78 | $173.38 | $182.73 | -2.00% | 6,266,401 |
| Jul 1, 2024 | $180.83 | $186.62 | $178.87 | $186.46 | +2.64% | 2,287,562 |
| Jun 24, 2024 | $176.95 | $184.48 | $174.53 | $181.67 | +2.52% | 4,332,414 |
| Jun 17, 2024 | $173.50 | $177.63 | $171.84 | $177.21 | +2.14% | 3,240,962 |
| Jun 10, 2024 | $173.00 | $179.69 | $171.93 | $173.50 | -0.56% | 2,735,797 |
| Jun 3, 2024 | $177.00 | $178.77 | $168.18 | $174.48 | -1.00% | 3,855,278 |
| May 28, 2024 | $182.79 | $182.97 | $171.83 | $176.24 | -3.69% | 3,763,399 |
| May 20, 2024 | $183.92 | $185.99 | $180.52 | $183.00 | -0.66% | 2,743,794 |
| May 13, 2024 | $180.82 | $185.14 | $177.55 | $184.22 | +2.34% | 3,604,629 |
| May 6, 2024 | $176.37 | $182.13 | $175.82 | $180.00 | +2.41% | 3,028,140 |
| Apr 29, 2024 | $180.85 | $181.82 | $163.30 | $175.77 | -2.88% | 7,466,845 |
| Apr 22, 2024 | $178.02 | $182.89 | $175.93 | $180.99 | +2.62% | 3,317,053 |
| Apr 15, 2024 | $182.20 | $182.84 | $173.82 | $176.37 | -2.05% | 3,992,700 |
| Apr 8, 2024 | $185.42 | $187.98 | $179.19 | $180.06 | -2.82% | 3,535,570 |
| Apr 1, 2024 | $189.09 | $190.48 | $182.51 | $185.28 | -1.94% | 3,054,428 |
| Mar 25, 2024 | $189.24 | $191.37 | $187.08 | $188.94 | -0.70% | 2,682,035 |
| Mar 18, 2024 | $182.58 | $194.24 | $182.39 | $190.28 | +4.66% | 3,351,681 |
| Mar 11, 2024 | $185.43 | $188.70 | $180.12 | $181.81 | -1.95% | 3,194,470 |
| Mar 4, 2024 | $187.00 | $188.71 | $177.48 | $185.43 | -1.24% | 3,606,127 |
| Feb 26, 2024 | $180.72 | $188.75 | $180.50 | $187.76 | +3.77% | 5,483,179 |
| Feb 20, 2024 | $177.53 | $181.74 | $173.34 | $180.94 | +1.54% | 3,683,505 |
| Feb 12, 2024 | $182.95 | $183.31 | $172.72 | $178.19 | -2.68% | 5,536,345 |
| Feb 5, 2024 | $178.07 | $183.69 | $176.02 | $183.10 | +2.45% | 4,007,936 |
| Jan 29, 2024 | $182.10 | $185.08 | $176.81 | $178.73 | -1.06% | 6,737,983 |
| Jan 22, 2024 | $176.99 | $182.67 | $176.03 | $180.65 | +3.41% | 3,729,754 |
| Jan 16, 2024 | $171.56 | $175.42 | $169.89 | $174.70 | +1.47% | 3,080,034 |
| Jan 8, 2024 | $167.01 | $173.07 | $166.18 | $172.17 | +3.81% | 3,627,653 |
| Jan 2, 2024 | $173.99 | $174.14 | $165.74 | $165.85 | -5.21% | 4,263,350 |
| Dec 26, 2023 | $174.62 | $176.25 | $173.25 | $174.96 | +0.57% | 1,456,997 |
| Dec 18, 2023 | $171.42 | $174.06 | $169.15 | $173.97 | +1.70% | 3,363,173 |
| Dec 11, 2023 | $166.78 | $171.92 | $166.66 | $171.07 | +2.68% | 5,671,618 |
| Dec 4, 2023 | $158.32 | $166.81 | $157.72 | $166.61 | +4.52% | 4,041,849 |
| Nov 27, 2023 | $154.59 | $159.76 | $153.44 | $159.41 | +2.90% | 4,914,722 |
| Nov 20, 2023 | $154.05 | $156.90 | $152.68 | $154.92 | +0.64% | 2,552,024 |
| Nov 13, 2023 | $151.80 | $155.84 | $151.50 | $153.94 | +1.54% | 3,484,968 |
| Nov 6, 2023 | $147.60 | $151.66 | $146.63 | $151.61 | +2.78% | 3,325,511 |
| Oct 30, 2023 | $138.80 | $148.55 | $135.16 | $147.51 | +8.42% | 5,075,151 |
| Oct 23, 2023 | $137.22 | $140.20 | $134.61 | $136.06 | -1.23% | 3,431,295 |
| Oct 16, 2023 | $143.80 | $146.79 | $136.94 | $137.75 | -3.58% | 3,211,713 |
| Oct 9, 2023 | $139.15 | $145.12 | $139.05 | $142.86 | +1.80% | 2,958,493 |
| Oct 2, 2023 | $141.38 | $141.98 | $137.24 | $140.34 | -0.95% | 2,933,839 |
| Sep 25, 2023 | $139.91 | $143.26 | $136.00 | $141.68 | +0.73% | 3,440,157 |
| Sep 18, 2023 | $141.10 | $144.99 | $140.62 | $140.65 | -0.57% | 3,695,858 |
| Sep 11, 2023 | $144.11 | $144.34 | $137.60 | $141.45 | -1.52% | 6,351,251 |
| Sep 5, 2023 | $146.72 | $147.50 | $143.33 | $143.64 | -2.12% | 2,092,985 |
| Aug 28, 2023 | $144.83 | $148.15 | $144.41 | $146.75 | +1.31% | 2,638,942 |
| Aug 21, 2023 | $140.40 | $145.42 | $140.17 | $144.85 | +3.52% | 3,431,897 |
| Aug 14, 2023 | $143.26 | $146.45 | $139.03 | $139.93 | -2.32% | 3,245,805 |
| Aug 7, 2023 | $142.20 | $144.84 | $141.29 | $143.26 | +1.44% | 4,035,375 |
| Jul 31, 2023 | $146.34 | $147.61 | $140.72 | $141.22 | -3.69% | 8,005,375 |
| Jul 24, 2023 | $144.95 | $152.09 | $141.57 | $146.63 | +0.76% | 5,195,486 |
| Jul 17, 2023 | $145.01 | $147.83 | $143.20 | $145.53 | +0.59% | 2,410,316 |
| Jul 10, 2023 | $136.47 | $146.03 | $136.09 | $144.67 | +5.41% | 2,767,478 |
| Jul 3, 2023 | $142.00 | $142.24 | $135.75 | $137.25 | -3.55% | 2,855,590 |
| Jun 26, 2023 | $140.86 | $143.75 | $138.24 | $142.30 | +1.02% | 3,263,173 |
| Jun 20, 2023 | $142.07 | $142.93 | $139.85 | $140.86 | -1.60% | 4,125,044 |
| Jun 12, 2023 | $139.11 | $144.56 | $138.92 | $143.15 | +3.31% | 3,915,525 |
| Jun 5, 2023 | $136.96 | $141.70 | $135.43 | $138.57 | +0.46% | 3,328,307 |
| May 30, 2023 | $132.09 | $138.81 | $131.45 | $137.93 | +5.27% | 5,578,619 |
| May 22, 2023 | $134.50 | $135.11 | $129.47 | $131.03 | -2.37% | 4,274,831 |
| May 15, 2023 | $129.93 | $134.66 | $128.80 | $134.21 | +3.16% | 3,162,254 |
| May 8, 2023 | $129.31 | $131.34 | $127.89 | $130.10 | +0.81% | 2,559,436 |
| May 1, 2023 | $125.67 | $129.24 | $124.42 | $129.06 | +2.60% | 3,293,159 |
| Apr 24, 2023 | $126.00 | $128.22 | $120.62 | $125.79 | -0.63% | 5,927,267 |
| Apr 17, 2023 | $127.84 | $130.28 | $124.32 | $126.59 | -0.89% | 3,271,206 |
| Apr 10, 2023 | $124.22 | $130.08 | $123.12 | $127.73 | +1.95% | 2,423,114 |
| Apr 3, 2023 | $127.26 | $128.66 | $124.34 | $125.29 | -2.29% | 2,140,773 |
| Mar 27, 2023 | $122.16 | $128.43 | $122.04 | $128.23 | +5.37% | 2,722,946 |
| Mar 20, 2023 | $118.55 | $121.73 | $118.50 | $121.70 | +2.52% | 2,562,428 |
| Mar 13, 2023 | $117.31 | $120.61 | $115.45 | $118.71 | +0.28% | 4,538,639 |
| Mar 6, 2023 | $124.36 | $125.27 | $117.68 | $118.38 | -5.17% | 3,587,997 |
| Feb 27, 2023 | $128.25 | $128.47 | $122.90 | $124.84 | -1.69% | 4,816,379 |
| Feb 21, 2023 | $129.20 | $132.61 | $126.62 | $126.99 | -2.53% | 2,239,243 |
| Feb 13, 2023 | $133.51 | $135.55 | $129.44 | $130.29 | -1.88% | 2,574,576 |
| Feb 6, 2023 | $128.95 | $137.58 | $128.36 | $132.78 | +1.71% | 3,663,806 |
| Jan 30, 2023 | $134.20 | $138.97 | $127.23 | $130.55 | -3.36% | 5,976,372 |
| Jan 23, 2023 | $132.70 | $139.91 | $130.33 | $135.09 | +3.96% | 3,388,772 |
| Jan 17, 2023 | $129.95 | $132.06 | $126.75 | $129.95 | +0.20% | 2,485,090 |
| Jan 9, 2023 | $123.87 | $131.50 | $123.87 | $129.69 | +5.71% | 3,894,263 |
| Jan 3, 2023 | $121.25 | $123.19 | $118.21 | $122.69 | +2.21% | 2,306,529 |
| Dec 27, 2022 | $121.33 | $122.42 | $118.06 | $120.04 | -1.00% | 1,540,810 |
| Dec 19, 2022 | $123.56 | $124.01 | $120.08 | $121.25 | -1.83% | 2,266,985 |
| Dec 12, 2022 | $121.26 | $129.02 | $121.15 | $123.51 | +1.91% | 4,144,906 |
| Dec 5, 2022 | $125.08 | $125.75 | $119.18 | $121.19 | -4.17% | 3,392,676 |
| Nov 28, 2022 | $124.09 | $128.28 | $122.13 | $126.47 | +1.48% | 3,636,295 |
| Nov 21, 2022 | $123.03 | $125.45 | $121.43 | $124.63 | +1.08% | 2,229,213 |
| Nov 14, 2022 | $131.10 | $132.43 | $122.32 | $123.30 | -6.53% | 4,703,861 |
| Nov 7, 2022 | $124.43 | $133.14 | $122.96 | $131.92 | +6.18% | 5,620,796 |
| Oct 31, 2022 | $116.07 | $126.33 | $114.09 | $124.24 | +6.24% | 7,551,257 |
| Oct 24, 2022 | $113.14 | $118.00 | $109.88 | $116.94 | +4.05% | 3,115,067 |
| Oct 17, 2022 | $108.70 | $112.59 | $106.80 | $112.39 | +6.46% | 2,302,165 |
| Oct 10, 2022 | $110.26 | $110.76 | $101.82 | $105.57 | -4.18% | 3,369,713 |
| Oct 3, 2022 | $105.82 | $113.08 | $105.13 | $110.17 | +5.33% | 2,898,581 |
| Sep 26, 2022 | $106.13 | $107.78 | $103.23 | $104.60 | -1.36% | 2,871,203 |
| Sep 19, 2022 | $113.32 | $115.54 | $104.26 | $106.04 | -7.71% | 3,523,181 |
| Sep 12, 2022 | $120.85 | $121.00 | $112.29 | $114.90 | -4.23% | 4,717,684 |
| Sep 6, 2022 | $115.05 | $121.11 | $113.74 | $119.97 | +4.28% | 4,414,194 |
| Aug 29, 2022 | $113.22 | $118.10 | $112.18 | $115.05 | +0.40% | 5,643,565 |
| Aug 22, 2022 | $118.06 | $119.48 | $114.43 | $114.59 | -4.11% | 3,275,631 |
| Aug 15, 2022 | $124.91 | $125.81 | $118.92 | $119.50 | -4.42% | 3,015,011 |
| Aug 8, 2022 | $120.75 | $125.70 | $117.81 | $125.03 | +3.93% | 3,583,480 |
| Aug 1, 2022 | $122.32 | $123.64 | $118.04 | $120.30 | -2.50% | 3,382,880 |
| Jul 25, 2022 | $111.31 | $126.88 | $108.37 | $123.38 | +10.97% | 4,799,589 |
| Jul 18, 2022 | $103.47 | $113.19 | $102.07 | $111.18 | +8.74% | 3,237,984 |
| Jul 11, 2022 | $105.78 | $106.83 | $97.97 | $102.24 | -4.36% | 2,844,145 |
| Jul 5, 2022 | $105.65 | $107.85 | $104.55 | $106.90 | -0.09% | 2,046,904 |
| Jun 27, 2022 | $112.15 | $112.98 | $103.71 | $107.00 | -4.84% | 3,348,699 |
| Jun 21, 2022 | $104.93 | $112.61 | $104.07 | $112.44 | +8.21% | 2,646,432 |
| Jun 13, 2022 | $105.20 | $106.19 | $99.42 | $103.91 | -4.75% | 4,630,238 |
| Jun 6, 2022 | $120.00 | $120.58 | $109.00 | $109.09 | -7.99% | 2,747,528 |
| May 31, 2022 | $117.67 | $119.75 | $114.63 | $118.56 | -0.08% | 2,625,954 |
| May 23, 2022 | $113.42 | $119.00 | $106.18 | $118.65 | +4.61% | 3,639,771 |
| May 16, 2022 | $109.24 | $113.59 | $107.07 | $113.42 | +3.53% | 3,273,354 |
| May 9, 2022 | $108.58 | $110.23 | $101.51 | $109.55 | -0.78% | 4,924,434 |
| May 2, 2022 | $113.99 | $118.18 | $108.50 | $110.41 | -3.33% | 5,000,639 |
| Apr 25, 2022 | $99.06 | $118.49 | $96.55 | $114.21 | +15.22% | 7,200,429 |
| Apr 18, 2022 | $98.44 | $105.66 | $97.00 | $99.12 | +0.42% | 3,852,193 |
| Apr 11, 2022 | $102.77 | $104.32 | $98.60 | $98.71 | -4.63% | 2,558,428 |
| Apr 4, 2022 | $107.28 | $109.47 | $100.64 | $103.50 | -3.06% | 3,316,123 |
| Mar 28, 2022 | $107.28 | $111.95 | $105.49 | $106.77 | -0.51% | 3,356,570 |
| Mar 21, 2022 | $110.75 | $111.86 | $106.28 | $107.32 | -3.68% | 2,716,371 |
| Mar 14, 2022 | $104.14 | $112.01 | $100.60 | $111.42 | +7.20% | 3,296,461 |
| Mar 7, 2022 | $108.17 | $109.62 | $101.65 | $103.94 | -3.75% | 2,740,615 |
| Feb 28, 2022 | $110.47 | $113.44 | $106.23 | $107.99 | -3.17% | 2,960,318 |
| Feb 22, 2022 | $108.01 | $111.53 | $103.44 | $111.52 | +2.44% | 3,141,433 |
| Feb 14, 2022 | $113.65 | $114.94 | $107.79 | $108.86 | -4.63% | 3,226,756 |
| Feb 7, 2022 | $116.53 | $120.56 | $113.46 | $114.15 | -1.39% | 2,646,499 |
| Jan 31, 2022 | $112.57 | $117.12 | $112.57 | $115.76 | +2.07% | 3,126,164 |
| Jan 24, 2022 | $114.40 | $117.99 | $106.00 | $113.41 | -2.28% | 6,349,920 |
| Jan 18, 2022 | $114.44 | $121.70 | $113.77 | $116.06 | +0.16% | 3,577,059 |
| Jan 10, 2022 | $113.49 | $121.74 | $110.53 | $115.88 | +0.70% | 3,096,155 |
| Jan 3, 2022 | $121.32 | $123.46 | $115.05 | $115.08 | -5.01% | 2,758,479 |
| Dec 27, 2021 | $120.56 | $123.50 | $120.26 | $121.15 | +0.53% | 1,645,403 |
| Dec 20, 2021 | $118.90 | $122.52 | $117.73 | $120.51 | -0.20% | 2,558,205 |
| Dec 13, 2021 | $120.10 | $123.46 | $113.69 | $120.75 | +0.15% | 6,384,336 |
| Dec 6, 2021 | $113.00 | $122.31 | $111.57 | $120.57 | +6.80% | 4,150,248 |
| Nov 29, 2021 | $107.87 | $113.58 | $105.49 | $112.89 | +6.56% | 6,679,087 |
| Nov 22, 2021 | $117.49 | $118.35 | $105.51 | $105.94 | -9.71% | 5,012,536 |
| Nov 15, 2021 | $122.00 | $123.89 | $116.90 | $117.33 | -3.69% | 3,088,457 |
| Nov 8, 2021 | $125.09 | $127.61 | $119.55 | $121.83 | -3.26% | 3,677,499 |
| Nov 1, 2021 | $127.56 | $136.00 | $117.30 | $125.94 | -1.11% | 6,012,632 |
| Oct 25, 2021 | $128.50 | $130.36 | $124.60 | $127.35 | -0.59% | 3,446,371 |
| Oct 18, 2021 | $122.51 | $129.68 | $122.15 | $128.11 | +3.73% | 3,198,293 |
| Oct 11, 2021 | $119.83 | $124.45 | $117.01 | $123.50 | +2.88% | 2,681,606 |
| Oct 4, 2021 | $119.99 | $122.95 | $114.65 | $120.04 | -0.39% | 4,151,824 |
| Sep 27, 2021 | $123.05 | $124.72 | $118.87 | $120.51 | -2.44% | 3,218,391 |
| Sep 20, 2021 | $120.28 | $125.34 | $118.61 | $123.52 | +0.31% | 2,821,952 |
| Sep 13, 2021 | $125.62 | $126.41 | $121.65 | $123.14 | -1.97% | 5,347,408 |
| Sep 7, 2021 | $133.00 | $133.65 | $125.48 | $125.62 | -5.54% | 4,597,153 |
| Aug 30, 2021 | $132.47 | $134.69 | $131.10 | $132.99 | +0.77% | 2,328,961 |
| Aug 23, 2021 | $128.95 | $132.90 | $128.80 | $131.98 | +2.88% | 2,510,373 |
| Aug 16, 2021 | $131.62 | $131.62 | $124.18 | $128.29 | -2.82% | 3,406,459 |
| Aug 9, 2021 | $135.55 | $137.67 | $131.70 | $132.01 | -2.48% | 2,365,680 |
| Aug 2, 2021 | $135.68 | $137.19 | $130.67 | $135.37 | -0.06% | 3,499,681 |
| Jul 26, 2021 | $151.99 | $152.00 | $130.05 | $135.45 | -11.29% | 4,903,344 |
| Jul 19, 2021 | $138.31 | $153.73 | $135.35 | $152.69 | +8.91% | 3,573,084 |
| Jul 12, 2021 | $145.50 | $145.65 | $139.73 | $140.20 | -3.40% | 2,067,192 |
| Jul 6, 2021 | $144.36 | $147.07 | $139.38 | $145.14 | +0.81% | 2,234,508 |
| Jun 28, 2021 | $139.99 | $144.20 | $139.34 | $143.98 | +3.81% | 2,492,300 |
| Jun 21, 2021 | $131.46 | $139.24 | $130.23 | $138.69 | +5.27% | 2,649,472 |
| Jun 14, 2021 | $136.84 | $138.35 | $130.50 | $131.75 | -3.42% | 2,593,873 |
| Jun 7, 2021 | $134.88 | $137.15 | $131.96 | $136.42 | +2.93% | 2,068,822 |
| Jun 1, 2021 | $135.49 | $135.70 | $128.26 | $132.54 | -1.19% | 1,856,844 |
| May 24, 2021 | $132.50 | $135.46 | $130.65 | $134.14 | +2.58% | 2,619,187 |
| May 17, 2021 | $127.54 | $133.07 | $124.63 | $130.77 | +1.36% | 3,164,711 |
| May 10, 2021 | $130.43 | $131.60 | $123.06 | $129.01 | -1.64% | 3,483,437 |
| May 3, 2021 | $132.03 | $133.37 | $126.96 | $131.16 | +0.17% | 4,255,812 |
| Apr 26, 2021 | $147.76 | $149.50 | $130.52 | $130.94 | -11.13% | 4,955,647 |
| Apr 19, 2021 | $144.91 | $148.08 | $137.93 | $147.34 | +0.81% | 26,291,467 |
| Apr 12, 2021 | $144.88 | $149.24 | $144.42 | $146.16 | +0.08% | 3,127,539 |
| Apr 5, 2021 | $145.00 | $149.27 | $142.59 | $146.04 | +1.51% | 3,042,324 |
| Mar 29, 2021 | $134.73 | $144.88 | $130.11 | $143.87 | +6.23% | 3,094,747 |
| Mar 22, 2021 | $130.15 | $135.60 | $122.97 | $135.43 | +4.45% | 3,152,532 |
| Mar 15, 2021 | $132.82 | $139.26 | $125.73 | $129.66 | -1.91% | 4,218,702 |
| Mar 8, 2021 | $124.97 | $137.67 | $118.80 | $132.19 | +5.32% | 3,820,824 |
| Mar 1, 2021 | $139.56 | $143.49 | $117.98 | $125.51 | -8.35% | 4,089,272 |
| Feb 22, 2021 | $144.44 | $145.73 | $133.56 | $136.94 | -6.67% | 3,838,882 |
| Feb 16, 2021 | $143.35 | $147.67 | $139.38 | $146.73 | +2.81% | 2,131,166 |
| Feb 8, 2021 | $144.43 | $146.63 | $141.89 | $142.72 | -0.01% | 2,980,240 |
| Feb 1, 2021 | $133.80 | $142.92 | $132.93 | $142.73 | +7.39% | 3,504,115 |
| Jan 25, 2021 | $132.37 | $141.67 | $120.83 | $132.91 | +1.55% | 7,162,736 |
| Jan 19, 2021 | $125.32 | $132.33 | $124.01 | $130.88 | +5.45% | 3,017,867 |
| Jan 11, 2021 | $126.27 | $130.95 | $122.72 | $124.12 | -2.99% | 2,970,966 |
| Jan 4, 2021 | $120.07 | $129.26 | $116.02 | $127.94 | +6.96% | 4,269,387 |
| Dec 28, 2020 | $121.36 | $121.75 | $116.98 | $119.61 | -0.20% | 1,347,301 |
| Dec 21, 2020 | $116.74 | $121.55 | $115.85 | $119.85 | +1.23% | 1,751,613 |
| Dec 14, 2020 | $113.20 | $119.97 | $112.94 | $118.39 | +4.79% | 5,079,752 |
| Dec 7, 2020 | $110.26 | $114.03 | $109.10 | $112.98 | +3.08% | 2,695,910 |
| Nov 30, 2020 | $109.51 | $110.63 | $106.35 | $109.60 | +0.91% | 3,301,517 |
| Nov 23, 2020 | $102.08 | $108.80 | $101.00 | $108.61 | +7.39% | 2,135,086 |
| Nov 16, 2020 | $96.59 | $102.03 | $95.60 | $101.14 | +4.04% | 3,341,741 |
| Nov 9, 2020 | $96.66 | $97.57 | $89.99 | $97.21 | +2.50% | 3,342,184 |
| Nov 2, 2020 | $84.60 | $95.64 | $84.02 | $94.84 | +13.07% | 4,068,349 |
| Oct 26, 2020 | $88.08 | $88.60 | $79.36 | $83.88 | -6.02% | 6,688,772 |
| Oct 19, 2020 | $88.22 | $89.38 | $85.87 | $89.25 | +1.86% | 2,429,495 |
| Oct 12, 2020 | $86.86 | $89.45 | $84.01 | $87.62 | +1.95% | 3,084,785 |
| Oct 5, 2020 | $83.00 | $86.55 | $81.03 | $85.94 | +4.60% | 3,757,787 |
| Sep 28, 2020 | $83.34 | $84.52 | $81.17 | $82.16 | +0.59% | 3,600,980 |
| Sep 21, 2020 | $84.37 | $86.59 | $79.51 | $81.68 | -5.14% | 4,340,403 |
| Sep 14, 2020 | $83.32 | $89.60 | $83.00 | $86.11 | +4.63% | 4,397,722 |
| Sep 8, 2020 | $83.99 | $91.28 | $80.94 | $82.30 | -6.15% | 4,448,517 |
| Aug 31, 2020 | $91.15 | $97.67 | $86.92 | $87.69 | -3.80% | 4,488,063 |
| Aug 24, 2020 | $87.84 | $91.25 | $86.35 | $91.15 | +4.34% | 2,907,323 |
| Aug 17, 2020 | $88.00 | $90.53 | $86.74 | $87.36 | -0.14% | 3,649,260 |
| Aug 10, 2020 | $86.57 | $89.15 | $84.64 | $87.48 | +0.62% | 2,718,738 |
| Aug 3, 2020 | $85.98 | $88.85 | $85.37 | $86.94 | +1.61% | 2,813,610 |
| Jul 27, 2020 | $83.00 | $88.80 | $81.01 | $85.56 | +5.03% | 4,106,734 |
| Jul 20, 2020 | $81.08 | $85.43 | $80.74 | $81.46 | +0.88% | 2,966,245 |
| Jul 13, 2020 | $83.38 | $83.47 | $76.15 | $80.75 | -2.58% | 4,412,481 |
| Jul 6, 2020 | $79.52 | $86.03 | $76.42 | $82.89 | +5.90% | 4,522,211 |
| Jun 29, 2020 | $76.09 | $80.23 | $74.18 | $78.27 | +3.63% | 3,169,104 |
| Jun 22, 2020 | $78.32 | $81.71 | $75.46 | $75.53 | -4.04% | 3,229,674 |
| Jun 15, 2020 | $73.56 | $80.80 | $73.41 | $78.71 | +4.72% | 3,128,838 |
| Jun 8, 2020 | $84.14 | $84.36 | $72.27 | $75.16 | -10.25% | 4,757,924 |
| Jun 1, 2020 | $76.56 | $84.49 | $76.26 | $83.74 | +9.64% | 3,196,907 |
| May 26, 2020 | $71.35 | $76.62 | $70.61 | $76.38 | +8.79% | 3,174,245 |
| May 18, 2020 | $66.58 | $71.51 | $66.58 | $70.21 | +8.02% | 2,737,523 |
| May 11, 2020 | $71.23 | $72.82 | $60.98 | $65.00 | -9.15% | 3,994,644 |
| May 4, 2020 | $64.98 | $72.35 | $64.36 | $71.55 | +7.79% | 4,153,327 |
| Apr 27, 2020 | $65.77 | $71.28 | $64.50 | $66.38 | +2.12% | 6,390,156 |
| Apr 20, 2020 | $64.89 | $67.88 | $62.72 | $65.00 | -2.49% | 2,918,843 |
| Apr 13, 2020 | $63.48 | $68.69 | $61.53 | $66.66 | +4.25% | 4,320,332 |
| Apr 6, 2020 | $58.02 | $65.28 | $57.68 | $63.94 | +16.25% | 3,236,932 |
| Mar 30, 2020 | $59.24 | $62.46 | $52.96 | $55.00 | -6.80% | 6,087,509 |
| Mar 23, 2020 | $47.90 | $62.72 | $45.36 | $59.01 | +21.80% | 7,455,570 |
| Mar 16, 2020 | $50.31 | $54.15 | $43.90 | $48.45 | -14.05% | 9,966,446 |
| Mar 9, 2020 | $61.30 | $63.00 | $52.15 | $56.37 | -15.26% | 9,848,472 |
| Mar 2, 2020 | $76.33 | $76.72 | $65.29 | $66.52 | -11.95% | 7,537,916 |
| Feb 24, 2020 | $84.80 | $86.31 | $72.82 | $75.55 | -14.75% | 5,047,879 |
| Feb 18, 2020 | $87.28 | $89.07 | $86.52 | $88.62 | +1.45% | 2,051,081 |
| Feb 10, 2020 | $83.66 | $87.74 | $83.50 | $87.35 | +3.95% | 2,162,240 |
| Feb 3, 2020 | $83.13 | $88.04 | $82.96 | $84.03 | +1.09% | 2,358,519 |
| Jan 27, 2020 | $84.25 | $85.89 | $82.66 | $83.12 | -3.40% | 4,191,960 |
| Jan 21, 2020 | $79.90 | $88.86 | $78.69 | $86.05 | +7.37% | 6,817,195 |
| Jan 13, 2020 | $76.74 | $81.99 | $76.58 | $80.14 | +4.42% | 3,976,472 |
| Jan 6, 2020 | $74.76 | $78.19 | $74.61 | $76.75 | +1.76% | 2,459,664 |
| Dec 30, 2019 | $75.83 | $76.90 | $74.60 | $75.43 | -0.47% | 1,594,210 |
| Dec 23, 2019 | $74.27 | $75.98 | $73.65 | $75.78 | +2.21% | 1,732,496 |
| Dec 16, 2019 | $74.99 | $75.59 | $73.33 | $74.14 | -0.66% | 4,379,549 |
| Dec 9, 2019 | $75.69 | $76.76 | $72.86 | $74.63 | -1.43% | 2,568,165 |
| Dec 2, 2019 | $76.51 | $77.27 | $74.11 | $75.71 | -1.16% | 3,038,239 |
| Nov 25, 2019 | $75.50 | $77.85 | $74.38 | $76.60 | +1.94% | 2,756,716 |
| Nov 18, 2019 | $73.39 | $75.70 | $71.42 | $75.14 | +1.42% | 4,244,672 |
| Nov 11, 2019 | $72.64 | $74.61 | $72.64 | $74.09 | +1.17% | 3,582,231 |
| Nov 4, 2019 | $70.25 | $73.58 | $70.14 | $73.23 | +5.22% | 5,253,597 |
| Oct 28, 2019 | $67.93 | $69.64 | $63.44 | $69.60 | +2.73% | 7,600,641 |
| Oct 21, 2019 | $64.63 | $77.75 | $64.20 | $67.75 | +5.23% | 9,570,690 |
| Oct 14, 2019 | $64.49 | $66.04 | $63.21 | $64.38 | -0.12% | 4,827,968 |
| Oct 7, 2019 | $65.59 | $65.89 | $62.19 | $64.46 | -1.81% | 5,377,435 |
| Sep 30, 2019 | $67.41 | $69.43 | $63.52 | $65.65 | -2.58% | 3,463,508 |
| Sep 23, 2019 | $67.66 | $68.37 | $65.31 | $67.39 | -0.49% | 3,735,676 |
| Sep 16, 2019 | $66.22 | $68.34 | $65.89 | $67.72 | +1.76% | 3,819,451 |
| Sep 9, 2019 | $67.70 | $68.18 | $66.12 | $66.55 | -0.86% | 5,269,156 |
| Sep 3, 2019 | $64.90 | $67.69 | $62.81 | $67.13 | +2.54% | 3,922,326 |
| Aug 26, 2019 | $66.18 | $66.77 | $62.75 | $65.47 | +0.54% | 4,542,620 |
| Aug 19, 2019 | $66.53 | $69.39 | $65.03 | $65.12 | -0.40% | 6,715,767 |
| Aug 12, 2019 | $65.98 | $66.47 | $62.05 | $65.38 | -1.65% | 5,363,048 |
| Aug 5, 2019 | $66.35 | $67.30 | $64.02 | $66.48 | -1.17% | 7,815,258 |
| Jul 29, 2019 | $73.06 | $73.26 | $66.55 | $67.27 | -8.30% | 11,039,048 |
| Jul 22, 2019 | $88.55 | $92.47 | $72.56 | $73.36 | -16.63% | 16,510,551 |
| Jul 15, 2019 | $91.44 | $91.65 | $87.98 | $87.99 | -3.38% | 3,972,218 |
| Jul 8, 2019 | $92.07 | $92.52 | $88.25 | $91.07 | -1.90% | 4,958,781 |
| Jul 1, 2019 | $91.40 | $93.34 | $90.00 | $92.83 | +3.42% | 2,153,342 |
| Jun 24, 2019 | $89.33 | $89.80 | $85.86 | $89.76 | +1.02% | 4,810,889 |
| Jun 17, 2019 | $83.98 | $89.94 | $83.92 | $88.85 | +5.90% | 5,031,050 |
| Jun 10, 2019 | $89.59 | $91.95 | $83.42 | $83.90 | -5.48% | 4,950,113 |
| Jun 3, 2019 | $84.27 | $89.43 | $80.46 | $88.76 | +5.59% | 4,696,774 |
| May 28, 2019 | $85.74 | $87.19 | $83.43 | $84.06 | -1.62% | 3,270,892 |
| May 20, 2019 | $85.64 | $86.86 | $83.39 | $85.44 | -1.61% | 4,694,284 |
| May 13, 2019 | $85.25 | $90.24 | $83.60 | $86.84 | -0.82% | 3,444,706 |
| May 6, 2019 | $86.20 | $88.65 | $84.11 | $87.56 | -0.97% | 5,706,121 |
| Apr 29, 2019 | $92.18 | $93.24 | $86.72 | $88.42 | -4.08% | 7,614,641 |
| Apr 22, 2019 | $97.19 | $102.47 | $89.77 | $92.18 | -5.55% | 11,695,179 |
| Apr 15, 2019 | $98.47 | $99.26 | $95.64 | $97.60 | -1.00% | 3,317,572 |
| Apr 8, 2019 | $94.29 | $99.61 | $92.87 | $98.59 | +4.70% | 5,234,351 |
| Apr 1, 2019 | $93.20 | $96.03 | $92.39 | $94.16 | +2.15% | 4,430,537 |
| Mar 25, 2019 | $92.73 | $93.72 | $89.28 | $92.18 | -1.01% | 4,937,500 |
| Mar 18, 2019 | $91.47 | $94.99 | $90.95 | $93.12 | +2.11% | 5,017,532 |
| Mar 11, 2019 | $89.00 | $92.29 | $88.17 | $91.20 | +3.10% | 5,325,794 |
| Mar 4, 2019 | $94.00 | $94.08 | $87.85 | $88.46 | -5.51% | 5,154,025 |
| Feb 25, 2019 | $93.67 | $94.47 | $92.32 | $93.62 | +0.69% | 4,130,340 |
| Feb 19, 2019 | $91.28 | $93.30 | $90.74 | $92.98 | +1.14% | 3,929,321 |
| Feb 11, 2019 | $87.84 | $92.00 | $87.03 | $91.93 | +5.35% | 6,699,791 |
| Feb 4, 2019 | $84.79 | $91.47 | $84.79 | $87.26 | +2.90% | 5,271,216 |
| Jan 28, 2019 | $80.44 | $85.77 | $80.05 | $84.80 | +4.11% | 7,300,806 |
| Jan 22, 2019 | $87.00 | $87.97 | $77.26 | $81.45 | -7.11% | 11,537,115 |
| Jan 14, 2019 | $85.37 | $89.33 | $84.41 | $87.68 | +1.47% | 4,559,826 |
| Jan 7, 2019 | $81.99 | $86.99 | $81.61 | $86.41 | +5.91% | 4,013,619 |
| Dec 31, 2018 | $83.28 | $83.75 | $77.93 | $81.59 | -0.91% | 5,092,954 |
| Dec 24, 2018 | $77.83 | $84.29 | $76.67 | $82.34 | +4.25% | 3,475,087 |
| Dec 17, 2018 | $84.79 | $85.86 | $78.54 | $78.98 | -7.10% | 6,375,520 |
| Dec 10, 2018 | $83.68 | $88.55 | $83.02 | $85.02 | +1.48% | 5,687,926 |
| Dec 3, 2018 | $88.81 | $91.28 | $82.99 | $83.78 | -3.13% | 6,301,074 |
| Nov 26, 2018 | $85.42 | $89.45 | $83.33 | $86.49 | +3.06% | 12,359,731 |
| Nov 19, 2018 | $86.51 | $87.41 | $78.48 | $83.92 | -3.65% | 5,206,885 |
| Nov 12, 2018 | $84.51 | $89.67 | $81.88 | $87.10 | +2.46% | 6,455,761 |
| Nov 5, 2018 | $86.60 | $89.25 | $83.25 | $85.01 | -1.79% | 4,542,334 |
| Oct 29, 2018 | $81.25 | $88.76 | $77.33 | $86.56 | +8.23% | 8,661,227 |
| Oct 22, 2018 | $92.63 | $93.72 | $77.75 | $79.98 | -13.37% | 13,445,937 |
| Oct 15, 2018 | $94.86 | $99.27 | $91.49 | $92.32 | -2.57% | 6,485,078 |
| Oct 8, 2018 | $99.80 | $100.68 | $90.49 | $94.76 | -5.57% | 8,115,398 |
| Oct 1, 2018 | $106.98 | $107.44 | $98.66 | $100.35 | -5.50% | 4,866,598 |
| Sep 24, 2018 | $102.46 | $107.39 | $101.61 | $106.19 | +3.04% | 3,986,088 |
| Sep 17, 2018 | $105.50 | $105.50 | $101.15 | $103.06 | -2.47% | 7,636,119 |
| Sep 10, 2018 | $99.30 | $107.31 | $98.86 | $105.67 | +6.85% | 6,384,922 |
| Sep 4, 2018 | $99.67 | $101.12 | $96.21 | $98.90 | -1.04% | 4,003,921 |
| Aug 27, 2018 | $97.81 | $99.97 | $97.25 | $99.94 | +2.82% | 3,727,087 |
| Aug 20, 2018 | $92.28 | $97.68 | $91.50 | $97.20 | +5.30% | 3,470,684 |
| Aug 13, 2018 | $94.28 | $95.45 | $90.91 | $92.31 | -2.11% | 3,754,836 |
| Aug 6, 2018 | $92.34 | $95.07 | $92.29 | $94.30 | +1.95% | 3,915,968 |
| Jul 30, 2018 | $94.98 | $95.34 | $90.46 | $92.50 | -2.72% | 5,438,385 |
| Jul 23, 2018 | $96.03 | $99.86 | $93.98 | $95.09 | -1.50% | 5,500,244 |
| Jul 16, 2018 | $98.77 | $99.60 | $95.00 | $96.54 | -2.33% | 5,436,330 |
| Jul 9, 2018 | $96.94 | $99.87 | $95.64 | $98.84 | +2.73% | 3,808,540 |
| Jul 2, 2018 | $93.95 | $96.54 | $92.41 | $96.21 | +2.56% | 2,254,702 |
| Jun 25, 2018 | $96.08 | $96.30 | $90.80 | $93.81 | -3.12% | 4,778,442 |
| Jun 18, 2018 | $94.56 | $100.79 | $94.00 | $96.83 | +2.04% | 6,951,238 |
| Jun 11, 2018 | $93.12 | $95.88 | $91.39 | $94.89 | +9.08% | 6,236,638 |
| Jun 4, 2018 | $87.42 | $89.45 | $85.21 | $86.99 | -0.07% | 4,514,013 |
| May 29, 2018 | $85.13 | $87.42 | $84.36 | $87.05 | +1.61% | 3,336,878 |
| May 21, 2018 | $84.55 | $86.25 | $83.22 | $85.67 | +1.81% | 3,720,741 |
| May 14, 2018 | $88.11 | $88.71 | $83.38 | $84.15 | -4.43% | 5,112,649 |
| May 7, 2018 | $85.32 | $88.52 | $85.32 | $88.05 | +3.49% | 3,935,276 |
| Apr 30, 2018 | $83.01 | $85.77 | $81.65 | $85.08 | +2.47% | 4,367,370 |
| Apr 23, 2018 | $84.57 | $86.18 | $80.85 | $83.03 | -1.21% | 5,010,714 |
| Apr 16, 2018 | $81.27 | $86.49 | $80.66 | $84.05 | +4.47% | 7,213,284 |
| Apr 9, 2018 | $77.44 | $81.97 | $77.27 | $80.45 | +4.56% | 3,661,779 |
| Apr 2, 2018 | $77.62 | $79.86 | $74.77 | $76.94 | -1.37% | 7,389,667 |
| Mar 26, 2018 | $78.74 | $81.32 | $76.40 | $78.01 | +0.58% | 4,886,156 |
| Mar 19, 2018 | $79.61 | $80.64 | $77.54 | $77.56 | -3.51% | 3,803,289 |
| Mar 12, 2018 | $80.79 | $81.49 | $78.58 | $80.38 | -0.42% | 3,875,827 |
| Mar 5, 2018 | $75.04 | $81.72 | $74.80 | $80.72 | +7.20% | 4,428,408 |
| Feb 26, 2018 | $75.00 | $75.75 | $72.45 | $75.30 | +0.64% | 3,311,404 |
| Feb 20, 2018 | $72.81 | $74.84 | $72.58 | $74.82 | +2.10% | 2,425,068 |
| Feb 12, 2018 | $68.17 | $73.80 | $67.29 | $73.28 | +8.60% | 3,478,191 |
| Feb 5, 2018 | $69.99 | $71.56 | $65.48 | $67.48 | -4.85% | 4,801,549 |
| Jan 29, 2018 | $73.50 | $73.71 | $70.62 | $70.92 | -3.51% | 3,534,190 |
| Jan 22, 2018 | $71.36 | $74.83 | $70.75 | $73.50 | +2.85% | 6,091,998 |
| Jan 16, 2018 | $66.53 | $74.88 | $65.03 | $71.46 | +8.39% | 9,000,691 |
| Jan 8, 2018 | $63.69 | $66.75 | $63.20 | $65.93 | +3.58% | 3,394,556 |
| Jan 2, 2018 | $60.91 | $63.73 | $60.45 | $63.65 | +4.74% | 3,509,126 |
| Dec 26, 2017 | $59.78 | $61.57 | $59.40 | $60.77 | +1.28% | 3,186,245 |
| Dec 18, 2017 | $60.93 | $61.47 | $59.40 | $60.00 | -0.76% | 4,378,846 |
| Dec 11, 2017 | $61.84 | $61.96 | $60.00 | $60.46 | -2.01% | 4,483,293 |
| Dec 4, 2017 | $63.30 | $63.30 | $60.83 | $61.70 | -1.50% | 5,338,864 |
| Nov 27, 2017 | $65.83 | $66.23 | $60.81 | $62.64 | -4.76% | 5,531,687 |
| Nov 20, 2017 | $65.00 | $65.85 | $64.59 | $65.77 | +1.00% | 2,176,737 |
| Nov 13, 2017 | $64.37 | $65.34 | $63.42 | $65.12 | +0.51% | 3,235,306 |
| Nov 6, 2017 | $65.69 | $65.85 | $63.79 | $64.79 | -2.20% | 4,636,241 |
| Oct 30, 2017 | $66.12 | $67.12 | $65.11 | $66.25 | -0.27% | 6,049,700 |
| Oct 23, 2017 | $60.68 | $66.52 | $59.95 | $66.43 | +9.40% | 11,077,452 |
| Oct 16, 2017 | $60.18 | $61.13 | $59.18 | $60.72 | +1.13% | 3,994,817 |
| Oct 9, 2017 | $58.28 | $60.14 | $58.00 | $60.04 | +2.95% | 7,340,556 |
| Oct 2, 2017 | $56.37 | $58.39 | $55.74 | $58.32 | +3.62% | 3,001,617 |
| Sep 25, 2017 | $56.85 | $57.35 | $55.30 | $56.28 | -1.16% | 3,817,887 |
| Sep 18, 2017 | $54.76 | $57.20 | $54.70 | $56.94 | +4.19% | 4,310,018 |
| Sep 11, 2017 | $55.95 | $56.43 | $54.37 | $54.65 | -1.35% | 4,763,747 |
| Sep 5, 2017 | $55.90 | $56.29 | $55.34 | $55.40 | -0.89% | 2,559,531 |
| Aug 28, 2017 | $55.15 | $56.47 | $54.18 | $55.90 | +1.34% | 3,176,982 |
| Aug 21, 2017 | $53.48 | $55.76 | $53.11 | $55.16 | +3.06% | 3,112,216 |
| Aug 14, 2017 | $53.82 | $54.28 | $52.55 | $53.52 | +0.34% | 3,886,333 |
| Aug 7, 2017 | $54.07 | $54.47 | $52.20 | $53.34 | -1.33% | 4,100,790 |
| Jul 31, 2017 | $55.56 | $55.89 | $53.53 | $54.06 | -2.28% | 5,186,849 |
| Jul 24, 2017 | $55.24 | $56.41 | $54.18 | $55.32 | +0.18% | 6,889,739 |
| Jul 17, 2017 | $57.91 | $59.29 | $53.50 | $55.22 | -4.89% | 16,765,176 |
| Jul 10, 2017 | $56.71 | $58.65 | $56.12 | $58.06 | +2.24% | 4,542,287 |
| Jul 3, 2017 | $55.40 | $57.34 | $53.46 | $56.79 | +3.03% | 5,024,161 |
| Jun 26, 2017 | $59.30 | $60.22 | $54.70 | $55.12 | -6.40% | 5,661,127 |
| Jun 19, 2017 | $57.60 | $59.39 | $56.65 | $58.89 | +3.06% | 5,603,486 |
| Jun 12, 2017 | $56.49 | $58.40 | $53.94 | $57.14 | +0.26% | 7,455,752 |
| Jun 5, 2017 | $58.73 | $60.15 | $55.68 | $56.99 | -3.52% | 5,487,255 |
| May 30, 2017 | $57.87 | $59.29 | $57.38 | $59.07 | +1.84% | 3,855,251 |
| May 22, 2017 | $55.10 | $59.00 | $54.74 | $58.00 | +5.45% | 6,827,036 |
| May 15, 2017 | $52.98 | $55.95 | $51.02 | $55.00 | +3.87% | 8,099,026 |
| May 8, 2017 | $54.27 | $54.99 | $52.49 | $52.95 | -2.56% | 4,735,042 |
| May 1, 2017 | $54.09 | $55.31 | $53.52 | $54.34 | +0.54% | 4,989,944 |
| Apr 24, 2017 | $52.10 | $54.32 | $52.01 | $54.05 | +4.08% | 4,661,836 |
| Apr 17, 2017 | $51.85 | $54.20 | $51.40 | $51.93 | +0.76% | 10,937,843 |
| Apr 10, 2017 | $51.84 | $53.02 | $51.39 | $51.54 | -0.67% | 4,331,550 |
| Apr 3, 2017 | $52.79 | $52.91 | $51.00 | $51.89 | -1.26% | 5,052,142 |
| Mar 27, 2017 | $51.21 | $53.38 | $50.68 | $52.55 | +1.17% | 6,121,345 |
| Mar 20, 2017 | $56.43 | $56.43 | $50.95 | $51.94 | -7.56% | 16,648,966 |
| Mar 13, 2017 | $55.20 | $56.73 | $55.20 | $56.19 | +1.76% | 3,715,580 |
| Mar 6, 2017 | $55.18 | $56.18 | $54.44 | $55.22 | -0.67% | 4,859,829 |
| Feb 27, 2017 | $55.10 | $55.94 | $53.84 | $55.59 | +0.89% | 4,833,997 |
| Feb 21, 2017 | $53.99 | $55.42 | $53.99 | $55.10 | +1.55% | 3,796,098 |
| Feb 13, 2017 | $54.50 | $54.89 | $53.44 | $54.26 | +0.15% | 4,650,773 |
| Feb 6, 2017 | $53.74 | $55.07 | $53.50 | $54.18 | +0.39% | 5,056,089 |
| Jan 30, 2017 | $52.04 | $54.27 | $51.10 | $53.97 | +3.33% | 5,472,490 |
| Jan 23, 2017 | $49.67 | $54.13 | $49.67 | $52.23 | +5.39% | 8,214,356 |
| Jan 17, 2017 | $49.09 | $51.89 | $46.87 | $49.56 | +0.67% | 9,708,031 |
| Jan 9, 2017 | $48.32 | $49.80 | $47.73 | $49.23 | +2.03% | 5,827,108 |
| Jan 3, 2017 | $46.59 | $48.51 | $45.93 | $48.25 | +4.28% | 4,713,632 |
| Dec 27, 2016 | $46.55 | $47.02 | $45.86 | $46.27 | -0.75% | 2,565,102 |
| Dec 19, 2016 | $47.24 | $47.96 | $45.72 | $46.62 | -0.87% | 2,865,482 |
| Dec 12, 2016 | $48.27 | $49.03 | $46.95 | $47.03 | -2.41% | 4,322,629 |
| Dec 5, 2016 | $46.64 | $49.07 | $46.07 | $48.19 | +3.92% | 6,081,272 |
| Nov 28, 2016 | $49.64 | $49.93 | $45.57 | $46.37 | -6.87% | 6,620,725 |
| Nov 21, 2016 | $48.58 | $49.81 | $48.11 | $49.79 | +2.28% | 4,384,519 |
| Nov 14, 2016 | $47.52 | $49.24 | $46.28 | $48.68 | – | 5,831,142 |
Seasonality
PTC 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 | 6.4% | -1.8% | -2.8% | 0.9% | 3.6% | 0.3% | 4.1% | 1.8% | -3.4% | 5.3% | 5.1% | 0.8% |
| Months up | 8 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 9 | 3 of 9 |
| 2026 | -10.4% | 0.3% | -9.0% | -4.3% | 1.8% | -18.1% | 20.8% | 13.5% | -9.9% | 39.4% | ||
| 2025 | 5.2% | -15.4% | -5.3% | 0.0% | 8.6% | 2.4% | 24.6% | -0.6% | -4.9% | -2.2% | -11.6% | -0.7% |
| 2024 | 3.3% | 1.3% | 3.2% | -6.1% | -0.7% | 3.1% | -2.1% | 0.7% | 0.9% | 2.6% | 7.9% | -8.1% |
| 2023 | 12.4% | -7.1% | 2.3% | -1.9% | 6.8% | 5.9% | 2.5% | 0.9% | -3.7% | -0.9% | 12.1% | 11.2% |
| 2022 | -4.0% | -4.3% | -3.2% | 6.0% | 2.0% | -8.7% | 16.0% | -6.9% | -9.0% | 12.6% | 8.0% | -5.6% |
| 2021 | 11.1% | 3.0% | 0.5% | -4.9% | 2.4% | 5.3% | -4.1% | -2.8% | -9.0% | 6.3% | -14.0% | 10.6% |
| 2020 | 11.0% | -9.1% | -19.0% | 13.1% | 10.3% | 1.8% | 10.0% | 6.8% | -9.5% | 1.4% | 28.6% | 10.9% |
| 2019 | 2.3% | 9.5% | -0.7% | -1.9% | -7.1% | 6.8% | -24.5% | -3.4% | 4.1% | -1.9% | 14.5% | -2.2% |
| 2018 | 19.6% | 1.5% | 5.8% | 5.6% | 4.7% | 8.8% | -2.0% | 8.7% | 6.3% | -22.4% | 5.0% | -4.2% |
| 2017 | 13.6% | 2.5% | -2.5% | 2.9% | 6.5% | -4.3% | 0.1% | 1.5% | 0.5% | 18.1% | -4.2% | -4.6% |