Papa Johns International Inc (PZZA) stock
PZZANasdaqRetail-Eating PlacesFiscal year ends December 27
Financials through Q2 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Aug 6, 2026Score 12/3045% below fair value
$18.45−0.35 (-1.84%)
Close on Oct 30, 2026Market cap $607.57MP/E 23.4Yield 9.97%
Price history
Papa Johns International share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.46
-1.84% on the day
52-week range
$17.70 – $52.02
-64.5% from the high
Change over 52 weeks
-64.0%
From $51.26 on Oct 30, 2025
Average volume
1.36M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.10 | $19.11 | $17.82 | $18.46 | +1.96% | 7,089,459 |
| Oct 19, 2026 | $19.21 | $19.35 | $17.70 | $18.10 | -6.65% | 7,891,874 |
| Oct 12, 2026 | $19.60 | $19.97 | $18.78 | $19.39 | -1.82% | 6,260,408 |
| Oct 5, 2026 | $19.47 | $19.85 | $18.92 | $19.75 | +1.65% | 7,388,000 |
| Sep 28, 2026 | $19.45 | $20.51 | $19.39 | $19.43 | -0.61% | 6,092,202 |
| Sep 21, 2026 | $20.17 | $21.14 | $19.31 | $19.55 | -1.16% | 6,872,909 |
| Sep 14, 2026 | $20.62 | $21.83 | $19.61 | $19.78 | -3.79% | 9,491,354 |
| Sep 8, 2026 | $23.00 | $23.09 | $20.53 | $20.56 | -9.35% | 6,527,285 |
| Aug 31, 2026 | $23.70 | $23.88 | $22.08 | $22.68 | -4.38% | 6,359,668 |
| Aug 24, 2026 | $24.25 | $24.25 | $23.00 | $23.72 | -0.92% | 4,270,069 |
| Aug 17, 2026 | $24.03 | $24.16 | $22.77 | $23.94 | -1.32% | 6,800,511 |
| Aug 10, 2026 | $23.87 | $24.98 | $23.27 | $24.26 | -0.86% | 8,035,821 |
| Aug 3, 2026 | $29.95 | $31.72 | $23.85 | $24.47 | -18.16% | 16,756,070 |
| Jul 27, 2026 | $30.57 | $31.76 | $29.81 | $29.90 | -1.55% | 5,429,132 |
| Jul 20, 2026 | $33.37 | $33.85 | $29.89 | $30.37 | -7.58% | 4,848,381 |
| Jul 13, 2026 | $32.89 | $34.18 | $32.02 | $32.86 | -1.88% | 4,166,812 |
| Jul 6, 2026 | $35.60 | $35.72 | $33.24 | $33.49 | -6.50% | 3,041,312 |
| Jun 29, 2026 | $36.67 | $36.87 | $33.72 | $35.82 | -2.64% | 3,432,684 |
| Jun 22, 2026 | $35.71 | $36.95 | $34.13 | $36.79 | +0.88% | 4,555,348 |
| Jun 15, 2026 | $32.86 | $37.87 | $32.47 | $36.47 | +11.87% | 5,372,543 |
| Jun 8, 2026 | $31.60 | $33.28 | $31.01 | $32.60 | +2.13% | 4,854,750 |
| Jun 1, 2026 | $34.43 | $34.50 | $30.70 | $31.92 | -6.69% | 4,551,912 |
| May 26, 2026 | $33.30 | $35.10 | $32.40 | $34.21 | +2.43% | 6,320,252 |
| May 18, 2026 | $34.08 | $34.08 | $31.70 | $33.40 | -3.83% | 4,833,002 |
| May 11, 2026 | $31.16 | $36.10 | $30.59 | $34.73 | +11.53% | 9,991,441 |
| May 4, 2026 | $35.51 | $35.92 | $30.92 | $31.14 | -12.28% | 7,159,075 |
| Apr 27, 2026 | $37.02 | $37.78 | $34.81 | $35.50 | -4.08% | 3,319,713 |
| Apr 20, 2026 | $37.40 | $38.57 | $36.44 | $37.01 | -1.20% | 3,010,279 |
| Apr 13, 2026 | $35.57 | $38.17 | $34.32 | $37.46 | +5.14% | 4,862,690 |
| Apr 6, 2026 | $34.68 | $36.40 | $34.05 | $35.63 | +1.83% | 3,278,305 |
| Mar 30, 2026 | $31.98 | $35.49 | $31.05 | $34.99 | +10.17% | 3,597,878 |
| Mar 23, 2026 | $34.24 | $35.46 | $31.60 | $31.76 | -7.70% | 4,550,911 |
| Mar 16, 2026 | $36.44 | $36.85 | $33.08 | $34.41 | -6.47% | 6,521,812 |
| Mar 9, 2026 | $30.70 | $39.95 | $29.55 | $36.79 | +19.84% | 17,427,953 |
| Mar 2, 2026 | $30.48 | $32.80 | $30.18 | $30.70 | -2.07% | 5,366,397 |
| Feb 23, 2026 | $31.84 | $34.89 | $30.16 | $31.35 | -0.76% | 10,661,186 |
| Feb 17, 2026 | $31.75 | $33.68 | $30.20 | $31.59 | -0.63% | 5,083,996 |
| Feb 9, 2026 | $34.43 | $35.22 | $31.62 | $31.79 | -8.33% | 5,473,258 |
| Feb 2, 2026 | $35.23 | $35.28 | $33.30 | $34.68 | -1.39% | 6,165,409 |
| Jan 26, 2026 | $37.06 | $37.24 | $34.74 | $35.17 | -4.69% | 4,862,590 |
| Jan 20, 2026 | $36.15 | $39.83 | $35.50 | $36.90 | +2.02% | 4,598,251 |
| Jan 12, 2026 | $37.46 | $38.94 | $35.95 | $36.17 | -3.00% | 4,613,874 |
| Jan 5, 2026 | $40.03 | $40.50 | $36.37 | $37.29 | -7.47% | 4,578,015 |
| Dec 29, 2025 | $39.01 | $40.64 | $38.10 | $40.30 | +2.54% | 3,008,032 |
| Dec 22, 2025 | $40.90 | $41.16 | $38.85 | $39.30 | -3.82% | 2,323,824 |
| Dec 15, 2025 | $42.23 | $42.52 | $40.22 | $40.86 | -1.33% | 4,235,946 |
| Dec 8, 2025 | $41.83 | $42.77 | $40.53 | $41.41 | +0.61% | 2,693,999 |
| Dec 1, 2025 | $41.50 | $43.83 | $41.00 | $41.16 | -2.16% | 3,112,608 |
| Nov 24, 2025 | $40.28 | $42.68 | $39.90 | $42.07 | +4.52% | 2,538,133 |
| Nov 17, 2025 | $40.58 | $41.30 | $38.40 | $40.25 | -2.07% | 5,073,729 |
| Nov 10, 2025 | $41.15 | $48.83 | $40.01 | $41.10 | +0.05% | 18,070,481 |
| Nov 3, 2025 | $50.60 | $52.02 | $38.25 | $41.08 | -19.15% | 22,307,349 |
| Oct 27, 2025 | $55.01 | $55.05 | $49.08 | $50.81 | -8.14% | 5,177,955 |
| Oct 20, 2025 | $52.42 | $55.74 | $51.83 | $55.31 | +6.34% | 5,895,745 |
| Oct 13, 2025 | $42.26 | $54.95 | $41.99 | $52.01 | +25.05% | 20,026,131 |
| Oct 6, 2025 | $45.66 | $46.88 | $41.51 | $41.59 | -12.15% | 4,452,659 |
| Sep 29, 2025 | $47.15 | $49.01 | $46.58 | $47.34 | +0.72% | 3,232,328 |
| Sep 22, 2025 | $47.00 | $47.59 | $45.41 | $47.00 | -1.07% | 4,140,858 |
| Sep 15, 2025 | $50.50 | $51.91 | $45.26 | $47.51 | -5.75% | 6,946,605 |
| Sep 8, 2025 | $48.00 | $50.89 | $47.28 | $50.41 | +4.50% | 4,788,915 |
| Sep 2, 2025 | $48.40 | $48.64 | $46.10 | $48.24 | -0.96% | 3,683,676 |
| Aug 25, 2025 | $46.15 | $49.91 | $45.60 | $48.71 | +5.23% | 7,291,053 |
| Aug 18, 2025 | $47.07 | $47.71 | $43.94 | $46.29 | -2.69% | 4,111,428 |
| Aug 11, 2025 | $43.54 | $48.55 | $42.51 | $47.57 | +9.81% | 5,640,032 |
| Aug 4, 2025 | $41.79 | $44.89 | $39.35 | $43.32 | +3.66% | 6,173,030 |
| Jul 28, 2025 | $44.12 | $44.12 | $41.39 | $41.79 | -4.89% | 3,553,588 |
| Jul 21, 2025 | $45.54 | $46.31 | $42.81 | $43.94 | -2.49% | 4,047,931 |
| Jul 14, 2025 | $47.06 | $47.56 | $43.40 | $45.06 | -4.17% | 4,899,552 |
| Jul 7, 2025 | $48.94 | $49.25 | $46.51 | $47.02 | -4.04% | 5,115,585 |
| Jun 30, 2025 | $48.87 | $51.63 | $48.03 | $49.00 | +0.64% | 4,398,367 |
| Jun 23, 2025 | $49.32 | $50.00 | $47.41 | $48.69 | -1.74% | 5,530,054 |
| Jun 16, 2025 | $50.87 | $51.36 | $48.17 | $49.55 | -1.73% | 4,912,678 |
| Jun 9, 2025 | $50.25 | $55.47 | $45.76 | $50.42 | +1.02% | 11,618,235 |
| Jun 2, 2025 | $44.81 | $50.38 | $44.40 | $49.91 | +10.30% | 5,466,631 |
| May 26, 2025 | $41.26 | $45.39 | $40.87 | $45.25 | +7.10% | 4,726,002 |
| May 19, 2025 | $39.37 | $42.79 | $39.26 | $42.25 | +4.73% | 3,460,073 |
| May 12, 2025 | $39.61 | $42.45 | $39.08 | $40.34 | +5.41% | 5,706,746 |
| May 5, 2025 | $35.43 | $39.85 | $33.27 | $38.27 | +7.23% | 7,670,492 |
| Apr 28, 2025 | $33.48 | $35.90 | $32.26 | $35.69 | +6.60% | 4,239,465 |
| Apr 21, 2025 | $31.08 | $33.57 | $30.16 | $33.48 | +7.45% | 4,692,792 |
| Apr 14, 2025 | $32.23 | $32.32 | $30.20 | $31.16 | -2.23% | 4,264,323 |
| Apr 7, 2025 | $35.40 | $37.00 | $30.71 | $31.87 | -12.28% | 8,322,625 |
| Mar 31, 2025 | $39.39 | $42.21 | $36.00 | $36.33 | -8.81% | 6,404,543 |
| Mar 24, 2025 | $44.90 | $45.32 | $39.51 | $39.84 | -10.91% | 7,748,041 |
| Mar 17, 2025 | $43.75 | $47.21 | $43.75 | $44.72 | +3.14% | 3,957,526 |
| Mar 10, 2025 | $47.89 | $50.46 | $42.67 | $43.36 | -9.65% | 5,678,951 |
| Mar 3, 2025 | $45.15 | $48.81 | $43.53 | $47.99 | +5.82% | 5,616,526 |
| Feb 24, 2025 | $47.51 | $50.67 | $44.15 | $45.35 | -4.97% | 8,216,442 |
| Feb 18, 2025 | $49.46 | $51.87 | $47.66 | $47.72 | -2.69% | 5,862,983 |
| Feb 10, 2025 | $38.32 | $54.40 | $38.20 | $49.04 | +28.88% | 22,185,836 |
| Feb 3, 2025 | $38.46 | $40.66 | $37.81 | $38.05 | -3.84% | 5,108,985 |
| Jan 27, 2025 | $39.34 | $40.07 | $38.51 | $39.57 | +1.54% | 5,315,577 |
| Jan 21, 2025 | $36.20 | $40.31 | $35.71 | $38.97 | +8.22% | 7,855,123 |
| Jan 13, 2025 | $37.86 | $38.47 | $35.28 | $36.01 | -2.17% | 9,674,086 |
| Jan 6, 2025 | $43.35 | $43.78 | $36.25 | $36.81 | -14.57% | 6,234,872 |
| Dec 30, 2024 | $39.50 | $44.07 | $39.10 | $43.09 | +9.06% | 5,288,244 |
| Dec 23, 2024 | $39.00 | $41.23 | $38.25 | $39.51 | +1.54% | 3,190,554 |
| Dec 16, 2024 | $44.88 | $44.91 | $38.80 | $38.91 | -13.13% | 6,714,185 |
| Dec 9, 2024 | $49.66 | $50.85 | $44.26 | $44.79 | -8.12% | 5,142,191 |
| Dec 2, 2024 | $49.82 | $50.59 | $47.54 | $48.75 | -2.17% | 5,137,387 |
| Nov 25, 2024 | $49.91 | $51.02 | $48.06 | $49.83 | -0.18% | 3,405,428 |
| Nov 18, 2024 | $47.32 | $50.17 | $46.40 | $49.92 | +5.49% | 5,412,293 |
| Nov 11, 2024 | $55.09 | $55.44 | $46.63 | $47.32 | -14.10% | 7,882,226 |
| Nov 4, 2024 | $55.79 | $60.75 | $54.51 | $55.09 | -0.31% | 7,706,672 |
| Oct 28, 2024 | $51.79 | $56.39 | $51.31 | $55.26 | +8.31% | 3,925,923 |
| Oct 21, 2024 | $54.54 | $54.95 | $50.23 | $51.02 | -6.49% | 3,838,637 |
| Oct 14, 2024 | $50.53 | $55.22 | $48.89 | $54.56 | +7.98% | 4,554,013 |
| Oct 7, 2024 | $51.82 | $51.82 | $47.66 | $50.53 | -2.49% | 5,759,246 |
| Sep 30, 2024 | $53.03 | $54.51 | $51.10 | $51.82 | -2.12% | 3,916,244 |
| Sep 23, 2024 | $50.21 | $54.00 | $49.57 | $52.94 | +5.67% | 4,157,567 |
| Sep 16, 2024 | $49.85 | $53.73 | $49.85 | $50.10 | +1.01% | 5,168,747 |
| Sep 9, 2024 | $46.76 | $50.33 | $46.37 | $49.60 | +5.69% | 3,620,705 |
| Sep 3, 2024 | $46.92 | $49.92 | $46.71 | $46.93 | -0.93% | 3,958,191 |
| Aug 26, 2024 | $45.98 | $50.44 | $45.80 | $47.37 | +3.14% | 6,125,852 |
| Aug 19, 2024 | $46.06 | $47.36 | $44.84 | $45.93 | -0.71% | 3,868,742 |
| Aug 12, 2024 | $45.00 | $47.21 | $44.51 | $46.26 | +3.12% | 5,755,771 |
| Aug 5, 2024 | $41.58 | $45.53 | $41.10 | $44.86 | +5.63% | 9,136,800 |
| Jul 29, 2024 | $40.93 | $44.99 | $40.41 | $42.47 | +3.76% | 5,937,525 |
| Jul 22, 2024 | $41.67 | $41.74 | $39.90 | $40.93 | -1.12% | 5,334,923 |
| Jul 15, 2024 | $43.13 | $45.54 | $40.56 | $41.40 | -4.16% | 7,947,823 |
| Jul 8, 2024 | $43.86 | $45.10 | $41.47 | $43.19 | -1.05% | 5,917,081 |
| Jul 1, 2024 | $47.10 | $47.26 | $43.58 | $43.65 | -7.09% | 5,052,336 |
| Jun 24, 2024 | $47.43 | $48.21 | $46.49 | $46.98 | -0.49% | 5,210,945 |
| Jun 17, 2024 | $46.84 | $49.73 | $46.53 | $47.21 | +1.14% | 4,372,462 |
| Jun 10, 2024 | $46.72 | $48.47 | $46.29 | $46.68 | -0.68% | 4,318,149 |
| Jun 3, 2024 | $46.22 | $48.68 | $46.22 | $47.00 | +1.16% | 4,577,276 |
| May 28, 2024 | $47.65 | $48.74 | $46.20 | $46.46 | -2.44% | 4,031,475 |
| May 20, 2024 | $50.94 | $51.24 | $46.81 | $47.62 | -6.81% | 8,482,539 |
| May 13, 2024 | $53.58 | $53.76 | $50.77 | $51.10 | -4.16% | 6,092,511 |
| May 6, 2024 | $59.14 | $60.04 | $52.07 | $53.32 | -9.60% | 9,310,629 |
| Apr 29, 2024 | $63.85 | $64.06 | $58.95 | $58.98 | -6.53% | 3,493,964 |
| Apr 22, 2024 | $63.57 | $64.67 | $62.56 | $63.10 | +0.96% | 2,989,783 |
| Apr 15, 2024 | $61.62 | $62.63 | $60.24 | $62.50 | +1.17% | 3,610,589 |
| Apr 8, 2024 | $63.87 | $64.55 | $61.51 | $61.78 | -3.07% | 4,143,998 |
| Apr 1, 2024 | $67.06 | $68.66 | $62.99 | $63.74 | -4.29% | 5,342,504 |
| Mar 25, 2024 | $66.16 | $67.44 | $65.05 | $66.60 | +1.31% | 4,212,540 |
| Mar 18, 2024 | $69.41 | $72.23 | $65.33 | $65.74 | -5.56% | 5,369,477 |
| Mar 11, 2024 | $69.99 | $72.88 | $68.66 | $69.61 | -0.73% | 2,696,495 |
| Mar 4, 2024 | $70.22 | $72.00 | $69.73 | $70.12 | +0.26% | 2,809,734 |
| Feb 26, 2024 | $73.09 | $76.91 | $68.19 | $69.94 | -2.60% | 7,005,090 |
| Feb 20, 2024 | $72.53 | $73.21 | $70.60 | $71.81 | -1.67% | 2,275,919 |
| Feb 12, 2024 | $72.72 | $74.80 | $70.78 | $73.03 | +0.74% | 3,093,123 |
| Feb 5, 2024 | $73.20 | $75.36 | $70.78 | $72.49 | -2.12% | 3,217,226 |
| Jan 29, 2024 | $75.30 | $76.80 | $72.61 | $74.06 | -3.11% | 3,242,256 |
| Jan 22, 2024 | $75.00 | $78.67 | $75.00 | $76.44 | +1.96% | 2,598,990 |
| Jan 16, 2024 | $71.86 | $76.00 | $71.23 | $74.97 | +4.28% | 2,681,126 |
| Jan 8, 2024 | $69.50 | $74.13 | $69.12 | $71.89 | +3.57% | 4,570,665 |
| Jan 2, 2024 | $76.08 | $76.54 | $69.11 | $69.42 | -8.94% | 3,479,683 |
| Dec 26, 2023 | $75.36 | $78.36 | $74.96 | $76.23 | +1.11% | 1,615,603 |
| Dec 18, 2023 | $73.79 | $75.66 | $72.22 | $75.39 | +2.24% | 2,077,678 |
| Dec 11, 2023 | $70.47 | $76.01 | $70.14 | $73.74 | +5.13% | 3,245,053 |
| Dec 4, 2023 | $67.68 | $71.49 | $67.68 | $70.14 | +3.67% | 3,301,550 |
| Nov 27, 2023 | $67.29 | $68.26 | $64.07 | $67.66 | +0.33% | 2,416,374 |
| Nov 20, 2023 | $66.20 | $67.61 | $65.90 | $67.44 | +1.69% | 1,276,179 |
| Nov 13, 2023 | $64.45 | $69.51 | $63.39 | $66.32 | +2.90% | 3,074,464 |
| Nov 6, 2023 | $68.36 | $69.07 | $63.43 | $64.45 | -5.22% | 3,387,894 |
| Oct 30, 2023 | $65.20 | $68.13 | $60.66 | $68.00 | +4.29% | 5,910,591 |
| Oct 23, 2023 | $64.60 | $65.87 | $62.67 | $65.20 | +0.18% | 3,643,786 |
| Oct 16, 2023 | $66.21 | $68.05 | $64.99 | $65.08 | -0.72% | 2,738,229 |
| Oct 9, 2023 | $63.72 | $66.72 | $62.63 | $65.55 | +2.04% | 3,495,852 |
| Oct 2, 2023 | $68.36 | $69.27 | $61.79 | $64.24 | -5.83% | 4,357,595 |
| Sep 25, 2023 | $71.17 | $71.17 | $67.40 | $68.22 | -4.83% | 3,959,619 |
| Sep 18, 2023 | $76.51 | $76.52 | $71.64 | $71.68 | -6.75% | 3,843,244 |
| Sep 11, 2023 | $77.10 | $78.74 | $75.00 | $76.87 | +0.37% | 11,368,022 |
| Sep 5, 2023 | $77.33 | $79.41 | $74.28 | $76.59 | -0.73% | 2,805,509 |
| Aug 28, 2023 | $76.54 | $78.88 | $75.46 | $77.15 | +1.14% | 3,150,262 |
| Aug 21, 2023 | $76.23 | $77.86 | $74.53 | $76.28 | +0.07% | 3,301,926 |
| Aug 14, 2023 | $82.04 | $83.07 | $75.93 | $76.23 | -7.15% | 2,971,871 |
| Aug 7, 2023 | $81.50 | $84.68 | $80.04 | $82.10 | +1.21% | 3,182,652 |
| Jul 31, 2023 | $83.42 | $84.23 | $76.65 | $81.12 | -2.65% | 4,742,198 |
| Jul 24, 2023 | $81.56 | $86.38 | $81.00 | $83.33 | +3.44% | 3,079,466 |
| Jul 17, 2023 | $75.91 | $81.08 | $74.74 | $80.56 | +6.01% | 2,844,257 |
| Jul 10, 2023 | $75.76 | $78.57 | $73.65 | $75.99 | 0.00% | 3,258,789 |
| Jul 3, 2023 | $73.78 | $76.89 | $71.44 | $75.99 | +2.93% | 2,076,924 |
| Jun 26, 2023 | $70.40 | $74.52 | $70.40 | $73.83 | +4.18% | 2,007,221 |
| Jun 20, 2023 | $74.13 | $74.47 | $70.81 | $70.87 | -4.83% | 2,232,413 |
| Jun 12, 2023 | $71.18 | $76.42 | $70.77 | $74.47 | +5.45% | 3,638,815 |
| Jun 5, 2023 | $71.18 | $73.13 | $69.44 | $70.62 | -1.66% | 2,895,204 |
| May 30, 2023 | $71.08 | $72.93 | $67.92 | $71.82 | +1.19% | 3,795,222 |
| May 22, 2023 | $73.64 | $75.27 | $70.61 | $70.97 | -3.34% | 2,870,888 |
| May 15, 2023 | $76.79 | $78.42 | $71.39 | $73.42 | -4.24% | 3,628,902 |
| May 8, 2023 | $77.49 | $79.47 | $76.11 | $76.67 | -1.20% | 3,003,402 |
| May 1, 2023 | $74.83 | $80.13 | $73.18 | $77.60 | +3.76% | 4,168,370 |
| Apr 24, 2023 | $75.19 | $75.44 | $72.47 | $74.79 | -0.53% | 2,657,104 |
| Apr 17, 2023 | $77.29 | $78.20 | $73.42 | $75.19 | -2.43% | 2,836,551 |
| Apr 10, 2023 | $76.10 | $78.25 | $74.88 | $77.06 | +0.76% | 2,432,297 |
| Apr 3, 2023 | $75.18 | $76.86 | $73.39 | $76.48 | +2.07% | 2,514,732 |
| Mar 27, 2023 | $76.37 | $77.24 | $73.89 | $74.93 | -1.73% | 3,250,437 |
| Mar 20, 2023 | $80.69 | $83.69 | $75.12 | $76.25 | -4.70% | 3,395,932 |
| Mar 13, 2023 | $76.74 | $81.98 | $76.13 | $80.01 | +3.04% | 2,703,535 |
| Mar 6, 2023 | $85.48 | $87.72 | $76.95 | $77.65 | -8.37% | 2,701,056 |
| Feb 27, 2023 | $86.75 | $86.75 | $82.83 | $84.74 | -1.04% | 3,054,072 |
| Feb 21, 2023 | $93.29 | $93.52 | $83.80 | $85.63 | -9.76% | 4,597,287 |
| Feb 13, 2023 | $89.29 | $97.78 | $88.90 | $94.89 | +6.83% | 2,773,474 |
| Feb 6, 2023 | $93.28 | $93.80 | $87.71 | $88.82 | -4.68% | 2,360,943 |
| Jan 30, 2023 | $89.08 | $96.78 | $88.82 | $93.18 | +3.79% | 3,352,080 |
| Jan 23, 2023 | $80.35 | $90.28 | $78.20 | $89.78 | +11.68% | 2,691,372 |
| Jan 17, 2023 | $81.94 | $84.71 | $80.28 | $80.39 | -2.19% | 2,349,228 |
| Jan 9, 2023 | $83.70 | $85.99 | $79.46 | $82.19 | -1.46% | 2,962,768 |
| Jan 3, 2023 | $83.64 | $84.51 | $77.06 | $83.41 | +1.34% | 2,015,044 |
| Dec 27, 2022 | $84.23 | $85.04 | $81.60 | $82.31 | -1.97% | 1,341,431 |
| Dec 19, 2022 | $83.24 | $86.19 | $81.58 | $83.96 | +0.55% | 1,944,289 |
| Dec 12, 2022 | $84.44 | $89.59 | $83.04 | $83.50 | -1.88% | 2,603,332 |
| Dec 5, 2022 | $82.75 | $88.50 | $79.80 | $85.10 | +2.38% | 2,367,688 |
| Nov 28, 2022 | $83.03 | $84.63 | $80.75 | $83.12 | -0.24% | 1,839,495 |
| Nov 21, 2022 | $80.54 | $84.73 | $80.10 | $83.32 | +3.23% | 1,507,806 |
| Nov 14, 2022 | $86.91 | $88.90 | $80.24 | $80.71 | -7.45% | 2,957,376 |
| Nov 7, 2022 | $74.94 | $88.37 | $73.93 | $87.21 | +15.48% | 3,832,313 |
| Oct 31, 2022 | $72.48 | $77.39 | $71.83 | $75.52 | +4.44% | 4,090,908 |
| Oct 24, 2022 | $69.99 | $73.08 | $68.66 | $72.31 | +2.64% | 2,172,475 |
| Oct 17, 2022 | $69.34 | $74.68 | $69.26 | $70.45 | +3.15% | 2,763,721 |
| Oct 10, 2022 | $69.40 | $74.38 | $67.45 | $68.30 | -0.55% | 3,330,695 |
| Oct 3, 2022 | $70.28 | $76.02 | $66.74 | $68.68 | -1.90% | 3,776,325 |
| Sep 26, 2022 | $74.98 | $77.04 | $69.94 | $70.01 | -6.84% | 3,309,630 |
| Sep 19, 2022 | $77.93 | $79.31 | $72.66 | $75.15 | -4.87% | 3,299,082 |
| Sep 12, 2022 | $85.19 | $85.68 | $77.21 | $79.00 | -6.51% | 2,498,686 |
| Sep 6, 2022 | $79.27 | $85.21 | $78.00 | $84.50 | +6.60% | 1,755,788 |
| Aug 29, 2022 | $81.50 | $84.77 | $77.51 | $79.27 | -3.36% | 2,711,735 |
| Aug 22, 2022 | $87.49 | $87.49 | $81.93 | $82.03 | -7.11% | 2,009,060 |
| Aug 15, 2022 | $92.51 | $96.55 | $87.99 | $88.31 | -4.93% | 2,359,025 |
| Aug 8, 2022 | $92.08 | $94.13 | $89.87 | $92.89 | +1.02% | 2,542,620 |
| Aug 1, 2022 | $94.92 | $97.61 | $90.71 | $91.95 | -4.11% | 3,633,116 |
| Jul 25, 2022 | $86.94 | $96.05 | $83.04 | $95.89 | +11.23% | 3,135,363 |
| Jul 18, 2022 | $84.54 | $88.29 | $81.80 | $86.21 | +1.78% | 2,046,807 |
| Jul 11, 2022 | $86.52 | $86.87 | $80.21 | $84.70 | -2.31% | 1,852,572 |
| Jul 5, 2022 | $85.34 | $88.06 | $83.43 | $86.70 | +0.12% | 1,811,673 |
| Jun 27, 2022 | $83.53 | $86.92 | $82.80 | $86.60 | +3.56% | 1,991,804 |
| Jun 21, 2022 | $81.49 | $84.55 | $80.13 | $83.62 | +3.58% | 1,873,184 |
| Jun 13, 2022 | $81.23 | $85.98 | $80.05 | $80.73 | -3.29% | 2,624,529 |
| Jun 6, 2022 | $88.50 | $90.46 | $83.10 | $83.48 | -4.95% | 1,831,669 |
| May 31, 2022 | $87.08 | $91.86 | $86.80 | $87.83 | -0.20% | 2,188,296 |
| May 23, 2022 | $77.77 | $88.24 | $75.18 | $88.01 | +14.30% | 3,151,273 |
| May 16, 2022 | $81.27 | $83.23 | $74.46 | $77.00 | -5.71% | 2,653,786 |
| May 9, 2022 | $85.47 | $86.45 | $78.56 | $81.66 | -6.52% | 3,483,892 |
| May 2, 2022 | $91.60 | $97.84 | $86.37 | $87.36 | -4.05% | 3,932,153 |
| Apr 25, 2022 | $100.00 | $104.16 | $90.26 | $91.05 | -9.71% | 3,437,383 |
| Apr 18, 2022 | $100.49 | $107.97 | $99.02 | $100.84 | -0.27% | 1,893,118 |
| Apr 11, 2022 | $102.73 | $104.68 | $100.71 | $101.11 | -2.59% | 1,555,271 |
| Apr 4, 2022 | $105.84 | $108.53 | $103.64 | $103.80 | -2.82% | 2,190,611 |
| Mar 28, 2022 | $100.43 | $107.97 | $100.00 | $106.81 | +6.42% | 2,251,226 |
| Mar 21, 2022 | $102.55 | $103.39 | $97.15 | $100.37 | -2.85% | 2,041,741 |
| Mar 14, 2022 | $95.40 | $103.85 | $94.68 | $103.31 | +8.91% | 2,320,825 |
| Mar 7, 2022 | $101.80 | $101.80 | $93.07 | $94.86 | -7.29% | 2,820,378 |
| Feb 28, 2022 | $105.43 | $111.49 | $99.09 | $102.32 | -4.49% | 3,419,897 |
| Feb 22, 2022 | $114.71 | $114.71 | $101.55 | $107.13 | -6.25% | 3,522,313 |
| Feb 14, 2022 | $116.01 | $119.04 | $111.94 | $114.27 | -1.40% | 2,083,179 |
| Feb 7, 2022 | $121.43 | $124.00 | $115.15 | $115.89 | -4.38% | 1,992,946 |
| Jan 31, 2022 | $122.25 | $126.62 | $120.31 | $121.20 | -1.31% | 1,656,794 |
| Jan 24, 2022 | $113.30 | $122.83 | $112.61 | $122.81 | +7.37% | 2,589,461 |
| Jan 18, 2022 | $117.94 | $120.57 | $113.95 | $114.38 | -3.19% | 1,652,437 |
| Jan 10, 2022 | $125.86 | $128.45 | $115.08 | $118.15 | -7.46% | 2,122,952 |
| Jan 3, 2022 | $133.40 | $133.40 | $122.25 | $127.67 | -4.35% | 2,264,437 |
| Dec 27, 2021 | $132.60 | $138.53 | $132.60 | $133.47 | +0.66% | 1,248,676 |
| Dec 20, 2021 | $130.01 | $133.69 | $128.50 | $132.60 | +1.14% | 1,226,001 |
| Dec 13, 2021 | $128.61 | $133.11 | $126.36 | $131.10 | +2.15% | 1,754,283 |
| Dec 6, 2021 | $125.00 | $134.66 | $124.24 | $128.34 | +3.26% | 1,426,583 |
| Nov 29, 2021 | $128.90 | $130.19 | $119.88 | $124.29 | -3.53% | 2,454,505 |
| Nov 22, 2021 | $132.54 | $135.80 | $128.22 | $128.84 | -3.17% | 1,437,149 |
| Nov 15, 2021 | $131.20 | $133.98 | $128.01 | $133.06 | +2.25% | 1,565,296 |
| Nov 8, 2021 | $132.14 | $134.94 | $127.12 | $130.13 | -1.63% | 1,764,359 |
| Nov 1, 2021 | $124.20 | $140.68 | $121.59 | $132.29 | +6.62% | 3,510,306 |
| Oct 25, 2021 | $121.02 | $124.42 | $117.78 | $124.08 | +2.31% | 1,678,706 |
| Oct 18, 2021 | $121.78 | $124.92 | $119.79 | $121.28 | -0.91% | 1,313,206 |
| Oct 11, 2021 | $124.37 | $128.30 | $121.91 | $122.39 | -1.73% | 1,419,714 |
| Oct 4, 2021 | $127.44 | $129.83 | $123.73 | $124.55 | -2.67% | 1,089,337 |
| Sep 27, 2021 | $129.45 | $130.17 | $124.04 | $127.97 | -1.35% | 1,563,105 |
| Sep 20, 2021 | $127.97 | $130.86 | $127.46 | $129.72 | +0.46% | 1,340,087 |
| Sep 13, 2021 | $130.13 | $132.37 | $126.02 | $129.12 | -0.22% | 1,698,500 |
| Sep 7, 2021 | $130.91 | $131.45 | $128.02 | $129.40 | -0.80% | 1,036,400 |
| Aug 30, 2021 | $124.43 | $132.14 | $124.16 | $130.45 | +4.34% | 1,768,718 |
| Aug 23, 2021 | $122.77 | $125.71 | $121.16 | $125.02 | +1.85% | 1,613,955 |
| Aug 16, 2021 | $126.31 | $130.10 | $120.58 | $122.75 | -3.81% | 1,855,808 |
| Aug 9, 2021 | $119.08 | $127.97 | $117.33 | $127.61 | +6.46% | 2,409,056 |
| Aug 2, 2021 | $115.00 | $122.59 | $111.91 | $119.87 | +5.04% | 2,709,631 |
| Jul 26, 2021 | $118.08 | $118.49 | $112.97 | $114.12 | -3.26% | 1,400,840 |
| Jul 19, 2021 | $107.90 | $119.62 | $106.10 | $117.97 | +8.83% | 2,054,368 |
| Jul 12, 2021 | $111.94 | $113.34 | $108.03 | $108.40 | -2.34% | 1,387,429 |
| Jul 6, 2021 | $104.15 | $111.26 | $103.38 | $111.00 | +5.43% | 1,671,923 |
| Jun 28, 2021 | $103.00 | $105.71 | $102.38 | $105.28 | +2.13% | 1,123,331 |
| Jun 21, 2021 | $104.25 | $106.05 | $102.90 | $103.08 | -0.73% | 1,824,743 |
| Jun 14, 2021 | $102.68 | $104.40 | $99.50 | $103.84 | +1.23% | 1,732,261 |
| Jun 7, 2021 | $94.89 | $102.81 | $94.06 | $102.58 | +8.26% | 2,125,703 |
| Jun 1, 2021 | $94.30 | $96.81 | $93.63 | $94.75 | +0.85% | 1,355,711 |
| May 24, 2021 | $92.64 | $94.86 | $91.93 | $93.95 | +1.91% | 1,570,007 |
| May 17, 2021 | $96.11 | $97.91 | $91.53 | $92.19 | -4.61% | 1,474,367 |
| May 10, 2021 | $99.23 | $99.69 | $93.38 | $96.65 | -2.72% | 2,323,559 |
| May 3, 2021 | $96.72 | $102.49 | $92.75 | $99.35 | +2.72% | 3,348,899 |
| Apr 26, 2021 | $95.28 | $98.34 | $94.40 | $96.72 | +1.98% | 1,508,155 |
| Apr 19, 2021 | $93.29 | $95.24 | $92.28 | $94.84 | +1.32% | 1,207,498 |
| Apr 12, 2021 | $95.70 | $96.33 | $91.73 | $93.60 | -2.19% | 1,775,162 |
| Apr 5, 2021 | $89.07 | $95.73 | $88.04 | $95.70 | +8.16% | 2,336,605 |
| Mar 29, 2021 | $88.17 | $89.84 | $85.82 | $88.48 | +0.07% | 1,981,040 |
| Mar 22, 2021 | $87.63 | $90.15 | $85.00 | $88.42 | +1.54% | 2,305,957 |
| Mar 15, 2021 | $87.46 | $89.57 | $86.00 | $87.08 | -0.09% | 2,136,184 |
| Mar 8, 2021 | $82.67 | $87.76 | $79.21 | $87.16 | +5.43% | 2,583,986 |
| Mar 1, 2021 | $91.53 | $95.95 | $78.41 | $82.67 | -8.34% | 3,616,546 |
| Feb 22, 2021 | $105.00 | $105.55 | $85.50 | $90.19 | -13.01% | 4,993,186 |
| Feb 16, 2021 | $110.11 | $110.11 | $99.54 | $103.68 | -5.00% | 1,668,387 |
| Feb 8, 2021 | $101.42 | $110.33 | $98.37 | $109.14 | +7.21% | 2,077,170 |
| Feb 1, 2021 | $102.64 | $103.48 | $97.78 | $101.80 | -0.47% | 2,069,509 |
| Jan 25, 2021 | $98.68 | $108.36 | $96.05 | $102.28 | +3.50% | 3,511,860 |
| Jan 19, 2021 | $95.15 | $98.98 | $94.42 | $98.82 | +3.80% | 1,492,165 |
| Jan 11, 2021 | $93.24 | $96.29 | $92.56 | $95.20 | +1.85% | 1,651,635 |
| Jan 4, 2021 | $85.24 | $95.50 | $83.22 | $93.47 | +10.16% | 2,906,887 |
| Dec 28, 2020 | $87.93 | $89.91 | $83.34 | $84.85 | -3.07% | 1,243,694 |
| Dec 21, 2020 | $89.25 | $89.93 | $85.12 | $87.54 | -3.24% | 1,344,078 |
| Dec 14, 2020 | $84.71 | $91.18 | $84.43 | $90.47 | +6.65% | 3,285,698 |
| Dec 7, 2020 | $81.05 | $87.39 | $80.19 | $84.83 | +4.91% | 2,235,871 |
| Nov 30, 2020 | $81.53 | $82.23 | $79.57 | $80.86 | -0.85% | 2,065,767 |
| Nov 23, 2020 | $79.37 | $83.50 | $77.96 | $81.55 | +2.98% | 2,231,927 |
| Nov 16, 2020 | $80.77 | $81.35 | $77.00 | $79.19 | -2.21% | 2,800,086 |
| Nov 9, 2020 | $80.00 | $84.71 | $76.50 | $80.98 | -3.04% | 3,611,407 |
| Nov 2, 2020 | $77.06 | $83.85 | $73.12 | $83.52 | +9.03% | 4,274,913 |
| Oct 26, 2020 | $76.27 | $80.97 | $75.01 | $76.60 | -0.18% | 3,363,661 |
| Oct 19, 2020 | $81.73 | $81.87 | $74.72 | $76.74 | -5.84% | 3,355,710 |
| Oct 12, 2020 | $80.14 | $85.46 | $79.27 | $81.50 | +2.02% | 3,097,066 |
| Oct 5, 2020 | $83.37 | $84.80 | $79.22 | $79.89 | -4.06% | 3,411,655 |
| Sep 28, 2020 | $82.33 | $86.37 | $81.00 | $83.27 | +2.00% | 3,305,143 |
| Sep 21, 2020 | $81.32 | $88.74 | $79.81 | $81.64 | -0.86% | 3,843,385 |
| Sep 14, 2020 | $92.15 | $92.33 | $80.58 | $82.35 | -9.87% | 5,551,991 |
| Sep 8, 2020 | $88.99 | $93.52 | $84.54 | $91.37 | +1.07% | 3,145,526 |
| Aug 31, 2020 | $98.66 | $102.25 | $85.67 | $90.40 | -8.34% | 3,765,984 |
| Aug 24, 2020 | $99.98 | $100.00 | $96.77 | $98.62 | -0.95% | 2,228,574 |
| Aug 17, 2020 | $96.25 | $102.14 | $95.40 | $99.57 | +3.56% | 1,954,792 |
| Aug 10, 2020 | $98.06 | $98.76 | $89.27 | $96.15 | -2.00% | 2,722,408 |
| Aug 3, 2020 | $94.94 | $100.69 | $92.52 | $98.11 | +3.63% | 4,232,712 |
| Jul 27, 2020 | $94.30 | $95.00 | $90.77 | $94.67 | +1.74% | 2,242,878 |
| Jul 20, 2020 | $92.02 | $96.43 | $90.39 | $93.05 | +1.44% | 1,966,702 |
| Jul 13, 2020 | $89.57 | $93.95 | $86.21 | $91.73 | +3.30% | 2,544,466 |
| Jul 6, 2020 | $84.28 | $90.00 | $82.31 | $88.80 | +6.14% | 4,200,601 |
| Jun 29, 2020 | $79.61 | $84.18 | $75.76 | $83.66 | +5.87% | 2,771,633 |
| Jun 22, 2020 | $83.30 | $85.00 | $78.41 | $79.02 | -4.91% | 4,945,488 |
| Jun 15, 2020 | $78.16 | $84.28 | $77.54 | $83.10 | +5.14% | 3,034,040 |
| Jun 8, 2020 | $79.15 | $83.35 | $75.75 | $79.04 | -0.03% | 4,096,328 |
| Jun 1, 2020 | $78.42 | $82.33 | $77.00 | $79.06 | +1.50% | 4,327,506 |
| May 26, 2020 | $77.97 | $79.79 | $71.35 | $77.89 | +0.24% | 4,481,260 |
| May 18, 2020 | $83.91 | $84.30 | $77.17 | $77.70 | -5.13% | 3,236,173 |
| May 11, 2020 | $81.01 | $84.25 | $78.88 | $81.90 | +0.86% | 3,680,306 |
| May 4, 2020 | $70.85 | $81.56 | $70.31 | $81.20 | +13.46% | 6,626,002 |
| Apr 27, 2020 | $71.23 | $74.13 | $69.21 | $71.57 | -0.60% | 3,933,778 |
| Apr 20, 2020 | $64.31 | $73.83 | $64.31 | $72.00 | +10.55% | 5,234,562 |
| Apr 13, 2020 | $59.20 | $67.98 | $57.64 | $65.13 | +10.39% | 3,574,127 |
| Apr 6, 2020 | $54.46 | $62.73 | $54.15 | $59.00 | +12.21% | 2,993,583 |
| Mar 30, 2020 | $50.11 | $56.49 | $47.03 | $52.58 | +3.93% | 5,071,929 |
| Mar 23, 2020 | $51.72 | $57.01 | $48.04 | $50.59 | -0.80% | 6,078,404 |
| Mar 16, 2020 | $45.41 | $54.83 | $28.55 | $51.00 | +2.70% | 10,083,202 |
| Mar 9, 2020 | $54.04 | $57.84 | $47.12 | $49.66 | -13.99% | 6,128,771 |
| Mar 2, 2020 | $57.56 | $59.86 | $54.90 | $57.74 | +0.23% | 4,826,403 |
| Feb 24, 2020 | $67.86 | $69.11 | $55.48 | $57.61 | -16.65% | 7,955,157 |
| Feb 18, 2020 | $65.60 | $70.19 | $65.26 | $69.12 | +4.92% | 2,725,839 |
| Feb 10, 2020 | $64.62 | $67.88 | $64.48 | $65.88 | +1.92% | 2,884,526 |
| Feb 3, 2020 | $65.05 | $66.09 | $63.42 | $64.64 | -0.22% | 2,499,761 |
| Jan 27, 2020 | $64.82 | $66.60 | $64.01 | $64.78 | -2.63% | 2,491,850 |
| Jan 21, 2020 | $64.82 | $67.11 | $63.79 | $66.53 | +2.26% | 2,929,037 |
| Jan 13, 2020 | $64.85 | $65.72 | $62.26 | $65.06 | +0.35% | 2,659,315 |
| Jan 6, 2020 | $63.14 | $65.68 | $62.90 | $64.83 | +2.53% | 3,257,852 |
| Dec 30, 2019 | $64.60 | $64.85 | $61.66 | $63.23 | -1.91% | 2,528,432 |
| Dec 23, 2019 | $63.52 | $65.67 | $63.30 | $64.46 | +1.83% | 1,762,511 |
| Dec 16, 2019 | $60.75 | $63.75 | $60.39 | $63.30 | +5.06% | 3,714,088 |
| Dec 9, 2019 | $60.64 | $61.50 | $59.11 | $60.25 | -0.35% | 1,893,494 |
| Dec 2, 2019 | $63.58 | $63.98 | $59.16 | $60.46 | -4.46% | 3,042,159 |
| Nov 25, 2019 | $61.55 | $64.06 | $60.88 | $63.28 | +2.88% | 2,002,966 |
| Nov 18, 2019 | $59.63 | $62.17 | $59.22 | $61.51 | +3.03% | 3,938,602 |
| Nov 11, 2019 | $61.58 | $63.57 | $59.52 | $59.70 | -3.34% | 5,096,000 |
| Nov 4, 2019 | $56.89 | $63.29 | $55.60 | $61.76 | +6.52% | 7,982,696 |
| Oct 28, 2019 | $57.48 | $59.71 | $56.81 | $57.98 | +0.98% | 5,521,971 |
| Oct 21, 2019 | $55.05 | $58.05 | $55.05 | $57.42 | +5.30% | 4,079,450 |
| Oct 14, 2019 | $53.14 | $56.12 | $51.79 | $54.53 | +2.46% | 3,644,317 |
| Oct 7, 2019 | $52.95 | $54.38 | $50.98 | $53.22 | +0.06% | 4,433,170 |
| Sep 30, 2019 | $51.71 | $53.86 | $51.43 | $53.19 | +2.60% | 4,772,098 |
| Sep 23, 2019 | $52.18 | $52.27 | $49.80 | $51.84 | -0.40% | 3,333,153 |
| Sep 16, 2019 | $51.68 | $53.50 | $51.29 | $52.05 | -0.36% | 3,310,878 |
| Sep 9, 2019 | $49.67 | $54.22 | $49.06 | $52.24 | +5.26% | 5,499,644 |
| Sep 3, 2019 | $49.32 | $50.55 | $46.44 | $49.63 | -0.26% | 4,925,273 |
| Aug 26, 2019 | $43.18 | $51.25 | $43.14 | $49.76 | +15.56% | 9,996,265 |
| Aug 19, 2019 | $43.17 | $44.91 | $41.60 | $43.06 | +0.63% | 5,057,814 |
| Aug 12, 2019 | $46.03 | $46.23 | $42.21 | $42.79 | -7.02% | 4,915,848 |
| Aug 5, 2019 | $43.52 | $46.81 | $42.30 | $46.02 | +4.85% | 6,873,958 |
| Jul 29, 2019 | $46.86 | $46.86 | $43.29 | $43.89 | -6.28% | 4,290,766 |
| Jul 22, 2019 | $45.51 | $47.07 | $44.03 | $46.83 | +3.13% | 3,934,832 |
| Jul 15, 2019 | $45.89 | $46.60 | $43.45 | $45.41 | -1.11% | 4,000,423 |
| Jul 8, 2019 | $46.16 | $46.82 | $45.02 | $45.92 | -0.99% | 3,001,125 |
| Jul 1, 2019 | $44.93 | $46.92 | $44.04 | $46.38 | +3.71% | 2,208,143 |
| Jun 24, 2019 | $44.61 | $44.81 | $41.52 | $44.72 | +0.79% | 5,844,757 |
| Jun 17, 2019 | $50.87 | $51.22 | $44.25 | $44.37 | -12.55% | 4,009,350 |
| Jun 10, 2019 | $50.85 | $51.19 | $48.49 | $50.74 | +0.32% | 2,374,338 |
| Jun 3, 2019 | $48.35 | $51.25 | $47.54 | $50.58 | +4.35% | 3,446,210 |
| May 28, 2019 | $46.98 | $48.71 | $46.14 | $48.47 | +3.77% | 3,571,829 |
| May 20, 2019 | $47.56 | $48.37 | $46.23 | $46.71 | -2.32% | 4,943,005 |
| May 13, 2019 | $51.81 | $52.04 | $47.54 | $47.82 | -8.86% | 3,843,660 |
| May 6, 2019 | $52.48 | $54.66 | $50.88 | $52.47 | -1.11% | 6,986,657 |
| Apr 29, 2019 | $51.32 | $53.29 | $50.88 | $53.06 | +3.25% | 2,470,530 |
| Apr 22, 2019 | $49.26 | $51.54 | $48.26 | $51.39 | +4.32% | 3,390,980 |
| Apr 15, 2019 | $50.05 | $50.14 | $47.71 | $49.26 | -1.85% | 2,627,521 |
| Apr 8, 2019 | $51.62 | $51.87 | $49.38 | $50.19 | -3.35% | 3,176,978 |
| Apr 1, 2019 | $53.45 | $53.65 | $50.37 | $51.93 | -1.93% | 3,706,178 |
| Mar 25, 2019 | $49.63 | $53.41 | $48.24 | $52.95 | +6.33% | 5,713,393 |
| Mar 18, 2019 | $47.44 | $50.00 | $46.13 | $49.80 | +5.51% | 5,810,230 |
| Mar 11, 2019 | $44.74 | $47.65 | $44.30 | $47.20 | +5.57% | 5,021,515 |
| Mar 4, 2019 | $43.41 | $46.00 | $42.62 | $44.71 | +3.21% | 4,751,608 |
| Feb 25, 2019 | $42.30 | $45.53 | $41.43 | $43.32 | +3.34% | 7,860,442 |
| Feb 19, 2019 | $44.04 | $44.48 | $40.70 | $41.92 | -7.38% | 5,425,528 |
| Feb 11, 2019 | $43.03 | $45.29 | $42.73 | $45.26 | +5.30% | 3,916,766 |
| Feb 4, 2019 | $41.39 | $44.39 | $41.30 | $42.98 | +11.61% | 14,543,205 |
| Jan 28, 2019 | $42.00 | $43.19 | $38.29 | $38.51 | -8.70% | 9,405,550 |
| Jan 22, 2019 | $42.75 | $46.20 | $41.51 | $42.18 | -1.59% | 4,932,021 |
| Jan 14, 2019 | $42.42 | $43.76 | $41.91 | $42.86 | +0.70% | 2,591,783 |
| Jan 7, 2019 | $41.71 | $44.00 | $41.45 | $42.56 | +1.96% | 2,438,508 |
| Dec 31, 2018 | $40.44 | $41.78 | $38.92 | $41.74 | +3.24% | 1,882,765 |
| Dec 24, 2018 | $40.69 | $42.18 | $40.03 | $40.43 | -0.96% | 1,770,211 |
| Dec 17, 2018 | $45.40 | $45.40 | $40.73 | $40.82 | -10.11% | 3,232,172 |
| Dec 10, 2018 | $45.66 | $46.36 | $43.25 | $45.41 | +0.73% | 3,464,444 |
| Dec 3, 2018 | $48.35 | $48.51 | $45.01 | $45.08 | -6.06% | 3,573,185 |
| Nov 26, 2018 | $57.78 | $58.85 | $47.47 | $47.99 | -16.23% | 11,487,563 |
| Nov 19, 2018 | $58.69 | $58.87 | $56.10 | $57.29 | -2.77% | 2,385,885 |
| Nov 12, 2018 | $54.91 | $60.56 | $54.47 | $58.92 | +6.72% | 5,181,897 |
| Nov 5, 2018 | $55.27 | $57.06 | $52.82 | $55.21 | +0.49% | 5,350,198 |
| Oct 29, 2018 | $51.66 | $55.73 | $48.26 | $54.94 | +7.35% | 6,314,232 |
| Oct 22, 2018 | $53.84 | $53.96 | $50.76 | $51.18 | -2.40% | 2,677,417 |
| Oct 15, 2018 | $53.72 | $54.41 | $51.41 | $52.44 | -0.89% | 3,860,631 |
| Oct 8, 2018 | $49.15 | $54.97 | $49.15 | $52.91 | +5.08% | 8,290,751 |
| Oct 1, 2018 | $51.79 | $51.95 | $48.80 | $50.35 | -1.81% | 4,874,674 |
| Sep 24, 2018 | $46.08 | $51.42 | $44.91 | $51.28 | +10.92% | 14,235,437 |
| Sep 17, 2018 | $46.84 | $47.40 | $46.20 | $46.23 | -1.30% | 4,564,486 |
| Sep 10, 2018 | $45.95 | $47.20 | $45.44 | $46.84 | +2.03% | 4,010,240 |
| Sep 4, 2018 | $46.14 | $46.44 | $45.07 | $45.91 | -0.46% | 3,193,403 |
| Aug 27, 2018 | $45.24 | $46.95 | $44.52 | $46.12 | +3.18% | 7,319,394 |
| Aug 20, 2018 | $43.79 | $45.29 | $42.20 | $44.70 | +1.75% | 9,823,395 |
| Aug 13, 2018 | $41.30 | $44.84 | $40.36 | $43.93 | +9.12% | 10,113,978 |
| Aug 6, 2018 | $42.05 | $42.59 | $38.05 | $40.26 | -4.80% | 18,765,469 |
| Jul 30, 2018 | $43.04 | $43.98 | $40.65 | $42.29 | -1.92% | 9,755,639 |
| Jul 23, 2018 | $49.20 | $50.24 | $42.40 | $43.12 | -16.42% | 17,004,413 |
| Jul 16, 2018 | $52.99 | $55.17 | $50.15 | $51.59 | -3.66% | 13,387,106 |
| Jul 9, 2018 | $51.31 | $55.83 | $47.80 | $53.55 | +4.45% | 12,612,477 |
| Jul 2, 2018 | $50.47 | $51.99 | $49.44 | $51.27 | +1.08% | 1,897,271 |
| Jun 25, 2018 | $54.22 | $54.46 | $50.39 | $50.72 | -6.64% | 3,889,337 |
| Jun 18, 2018 | $51.25 | $58.20 | $51.10 | $54.33 | +5.89% | 8,607,645 |
| Jun 11, 2018 | $51.96 | $53.48 | $49.54 | $51.31 | -1.33% | 4,557,687 |
| Jun 4, 2018 | $51.47 | $52.25 | $50.51 | $52.00 | +1.44% | 2,705,956 |
| May 29, 2018 | $52.30 | $52.59 | $51.10 | $51.26 | -2.60% | 2,258,233 |
| May 21, 2018 | $51.02 | $53.44 | $50.51 | $52.63 | +3.42% | 4,676,496 |
| May 14, 2018 | $52.48 | $53.00 | $50.31 | $50.89 | -3.16% | 7,074,873 |
| May 7, 2018 | $60.24 | $60.60 | $52.03 | $52.55 | -12.56% | 9,106,869 |
| Apr 30, 2018 | $62.41 | $63.21 | $58.24 | $60.10 | -3.52% | 3,718,119 |
| Apr 23, 2018 | $61.90 | $64.18 | $61.02 | $62.29 | +1.09% | 2,826,069 |
| Apr 16, 2018 | $61.46 | $62.41 | $60.40 | $61.62 | +0.93% | 2,457,157 |
| Apr 9, 2018 | $62.42 | $63.07 | $60.52 | $61.05 | -1.72% | 3,034,710 |
| Apr 2, 2018 | $56.99 | $63.54 | $56.99 | $62.12 | +8.41% | 4,494,419 |
| Mar 26, 2018 | $56.88 | $58.28 | $55.68 | $57.30 | +1.60% | 3,106,850 |
| Mar 19, 2018 | $58.85 | $59.61 | $56.29 | $56.40 | -4.42% | 3,835,037 |
| Mar 12, 2018 | $61.70 | $63.72 | $58.87 | $59.01 | -4.55% | 4,826,134 |
| Mar 5, 2018 | $60.58 | $62.61 | $59.77 | $61.82 | +1.91% | 4,093,534 |
| Feb 26, 2018 | $57.52 | $61.52 | $54.00 | $60.66 | +6.05% | 10,844,847 |
| Feb 20, 2018 | $56.85 | $58.37 | $55.69 | $57.20 | -0.21% | 3,464,129 |
| Feb 12, 2018 | $57.20 | $60.10 | $56.49 | $57.32 | +0.37% | 3,672,010 |
| Feb 5, 2018 | $60.52 | $60.95 | $55.06 | $57.11 | -6.64% | 6,192,727 |
| Jan 29, 2018 | $64.90 | $65.45 | $61.00 | $61.17 | -6.45% | 3,784,130 |
| Jan 22, 2018 | $62.55 | $69.45 | $62.44 | $65.39 | +4.21% | 8,093,159 |
| Jan 16, 2018 | $61.21 | $64.65 | $58.02 | $62.75 | +2.80% | 7,021,780 |
| Jan 8, 2018 | $58.57 | $61.18 | $57.68 | $61.04 | +3.86% | 4,099,130 |
| Jan 2, 2018 | $56.29 | $59.26 | $55.85 | $58.77 | +4.74% | 2,532,624 |
| Dec 26, 2017 | $57.17 | $58.01 | $56.09 | $56.11 | -1.39% | 2,105,903 |
| Dec 18, 2017 | $56.94 | $60.47 | $56.23 | $56.90 | +0.09% | 5,299,996 |
| Dec 11, 2017 | $57.65 | $58.79 | $56.62 | $56.85 | -1.25% | 3,856,986 |
| Dec 4, 2017 | $60.51 | $61.10 | $55.11 | $57.57 | -3.99% | 5,061,326 |
| Nov 27, 2017 | $56.28 | $59.97 | $55.05 | $59.96 | +6.56% | 5,225,612 |
| Nov 20, 2017 | $57.70 | $58.40 | $56.21 | $56.27 | -2.12% | 2,285,452 |
| Nov 13, 2017 | $59.30 | $60.51 | $57.48 | $57.49 | -3.43% | 3,852,857 |
| Nov 6, 2017 | $61.10 | $61.24 | $57.22 | $59.53 | -3.16% | 3,940,599 |
| Oct 30, 2017 | $68.13 | $68.47 | $59.36 | $61.47 | -10.01% | 9,839,791 |
| Oct 23, 2017 | $69.42 | $69.93 | $65.95 | $68.31 | -1.71% | 3,097,665 |
| Oct 16, 2017 | $70.70 | $71.28 | $69.16 | $69.50 | -1.59% | 2,031,983 |
| Oct 9, 2017 | $69.84 | $72.14 | $69.46 | $70.62 | +0.94% | 3,034,051 |
| Oct 2, 2017 | $73.08 | $73.51 | $68.68 | $69.96 | -4.26% | 2,971,113 |
| Sep 25, 2017 | $72.67 | $75.07 | $70.94 | $73.07 | +0.15% | 2,546,314 |
| Sep 18, 2017 | $73.48 | $74.37 | $71.90 | $72.96 | +0.43% | 1,962,098 |
| Sep 11, 2017 | $73.12 | $75.82 | $71.45 | $72.65 | +0.15% | 2,914,618 |
| Sep 5, 2017 | $73.90 | $74.35 | $71.40 | $72.54 | -2.53% | 2,336,146 |
| Aug 28, 2017 | $77.36 | $77.55 | $73.13 | $74.42 | -3.83% | 3,294,411 |
| Aug 21, 2017 | $78.88 | $80.80 | $76.92 | $77.38 | -1.48% | 2,061,996 |
| Aug 14, 2017 | $79.15 | $79.28 | $77.41 | $78.54 | -0.19% | 2,260,715 |
| Aug 7, 2017 | $76.87 | $79.65 | $76.78 | $78.69 | +2.25% | 2,318,450 |
| Jul 31, 2017 | $71.39 | $81.09 | $71.01 | $76.96 | +7.65% | 6,430,071 |
| Jul 24, 2017 | $76.72 | $76.72 | $71.35 | $71.49 | -6.60% | 3,359,678 |
| Jul 17, 2017 | $75.48 | $77.74 | $75.45 | $76.54 | +1.47% | 2,445,645 |
| Jul 10, 2017 | $72.32 | $77.66 | $72.20 | $75.43 | +3.88% | 3,846,558 |
| Jul 3, 2017 | $71.89 | $73.19 | $70.73 | $72.61 | +1.18% | 1,443,345 |
| Jun 26, 2017 | $74.05 | $75.25 | $71.73 | $71.76 | -2.97% | 2,381,570 |
| Jun 19, 2017 | $78.27 | $78.27 | $73.63 | $73.96 | -5.98% | 2,666,707 |
| Jun 12, 2017 | $79.20 | $81.02 | $77.23 | $78.66 | -0.94% | 2,174,826 |
| Jun 5, 2017 | $81.46 | $85.20 | $78.97 | $79.41 | -2.58% | 3,385,300 |
| May 30, 2017 | $79.01 | $82.31 | $78.96 | $81.51 | +2.52% | 1,816,660 |
| May 22, 2017 | $78.69 | $80.49 | $77.71 | $79.51 | +1.70% | 1,630,549 |
| May 15, 2017 | $81.75 | $82.74 | $77.45 | $78.18 | -4.73% | 2,482,891 |
| May 8, 2017 | $80.44 | $82.75 | $79.66 | $82.06 | +1.15% | 1,959,307 |
| May 1, 2017 | $79.11 | $81.97 | $77.81 | $81.13 | +2.62% | 5,868,693 |
| Apr 24, 2017 | $79.48 | $80.82 | $77.48 | $79.06 | +0.29% | 2,779,294 |
| Apr 17, 2017 | $78.60 | $79.28 | $75.55 | $78.83 | +0.28% | 3,683,748 |
| Apr 10, 2017 | $79.65 | $81.58 | $78.60 | $78.61 | -1.18% | 2,334,143 |
| Apr 3, 2017 | $80.03 | $82.24 | $79.50 | $79.55 | -0.61% | 2,655,481 |
| Mar 27, 2017 | $76.05 | $80.29 | $75.74 | $80.04 | +4.72% | 3,019,487 |
| Mar 20, 2017 | $76.13 | $77.65 | $73.77 | $76.43 | +0.57% | 3,327,105 |
| Mar 13, 2017 | $76.04 | $77.66 | $75.37 | $76.00 | +0.28% | 2,145,036 |
| Mar 6, 2017 | $77.81 | $77.99 | $75.14 | $75.79 | -2.80% | 2,203,816 |
| Feb 27, 2017 | $78.46 | $79.74 | $77.57 | $77.97 | -0.93% | 2,807,418 |
| Feb 21, 2017 | $86.33 | $86.56 | $77.00 | $78.70 | -8.50% | 6,858,492 |
| Feb 13, 2017 | $85.69 | $86.99 | $83.26 | $86.01 | +0.50% | 2,438,860 |
| Feb 6, 2017 | $81.39 | $86.40 | $81.05 | $85.58 | +5.14% | 2,356,864 |
| Jan 30, 2017 | $83.95 | $86.55 | $81.29 | $81.40 | -3.44% | 2,373,109 |
| Jan 23, 2017 | $83.92 | $85.82 | $83.17 | $84.30 | +0.56% | 1,339,274 |
| Jan 17, 2017 | $84.53 | $85.55 | $83.09 | $83.83 | -1.19% | 1,258,594 |
| Jan 9, 2017 | $85.76 | $87.45 | $84.28 | $84.84 | -1.36% | 2,070,476 |
| Jan 3, 2017 | $86.21 | $87.00 | $83.96 | $86.01 | +0.50% | 1,615,336 |
| Dec 27, 2016 | $86.90 | $88.11 | $85.47 | $85.58 | -1.61% | 1,039,316 |
| Dec 19, 2016 | $89.10 | $90.49 | $85.94 | $86.98 | -2.46% | 1,666,467 |
| Dec 12, 2016 | $88.13 | $90.00 | $85.25 | $89.17 | +1.25% | 2,724,532 |
| Dec 5, 2016 | $85.90 | $89.89 | $84.79 | $88.07 | +2.16% | 3,120,899 |
| Nov 28, 2016 | $87.94 | $89.63 | $86.15 | $86.21 | -2.18% | 6,733,374 |
| Nov 21, 2016 | $84.92 | $88.59 | $84.82 | $88.13 | +3.61% | 1,086,618 |
| Nov 14, 2016 | $84.49 | $86.99 | $82.56 | $85.06 | – | 2,329,370 |
Seasonality
PZZA 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 | 3.0% | -5.1% | -1.3% | 2.2% | -1.8% | 1.0% | -0.1% | 2.4% | -2.9% | -0.2% | -1.9% | -1.8% |
| Months up | 5 of 10 | 2 of 10 | 3 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 4 of 9 | 3 of 9 |
| 2026 | -8.6% | -9.7% | 3.4% | 11.7% | -4.2% | 7.5% | -18.7% | -21.5% | -16.1% | -6.3% | ||
| 2025 | -3.7% | 16.0% | -9.4% | -15.9% | 32.6% | 8.2% | -13.3% | 16.0% | -1.1% | 5.5% | -16.3% | -8.5% |
| 2024 | -3.6% | -1.5% | -7.4% | -7.4% | -24.0% | 1.1% | -5.9% | 8.2% | 13.7% | -2.7% | -4.0% | -17.6% |
| 2023 | 9.0% | -6.0% | -10.7% | -0.2% | -5.8% | 5.3% | 12.0% | -8.0% | -9.9% | -4.7% | 1.1% | 16.8% |
| 2022 | -7.5% | -13.2% | -1.4% | -13.5% | -2.9% | -5.1% | 14.8% | -15.3% | -13.4% | 3.7% | 15.3% | -1.1% |
| 2021 | 20.5% | -11.6% | -1.7% | 9.1% | -2.6% | 11.2% | 9.3% | 12.1% | -0.4% | -2.3% | -1.5% | 9.5% |
| 2020 | 2.6% | -10.8% | -7.4% | 34.8% | 8.6% | 2.0% | 19.2% | 4.1% | -16.3% | -6.9% | 5.2% | 5.6% |
| 2019 | 6.2% | 3.9% | 21.1% | -3.4% | -4.9% | -7.7% | -0.7% | 12.6% | 5.2% | 11.8% | 8.5% | -0.2% |
| 2018 | 15.6% | -10.7% | -0.8% | 8.2% | -16.8% | -1.2% | -17.3% | 10.5% | 11.2% | 6.4% | -11.7% | -17.0% |
| 2017 | -0.4% | -7.2% | 1.4% | -1.2% | 2.2% | -10.9% | -0.6% | 5.2% | -2.3% | -6.9% | -13.8% | -4.0% |