Darling Ingredients Inc. (DAR) stock
DARNYSEFats & OilsFiscal year ends January 2
Financials through Q2 FY2026, quarter ended Jul 4, 2026Last filing: 10-Q on Aug 7, 2026Score 15/3022% below fair value
$55.73+0.58 (+1.05%)
Close on Oct 30, 2026Market cap $8.79BP/E 15.0Yield –
Price history
Darling Ingredients share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$55.73
+1.05% on the day
52-week range
$31.48 – $69.98
-20.4% from the high
Change over 52 weeks
+73.5%
From $32.13 on Oct 30, 2025
Average volume
2.40M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $56.58 | $58.27 | $53.63 | $55.73 | -0.91% | 13,079,606 |
| Oct 19, 2026 | $61.33 | $61.83 | $54.86 | $56.24 | -8.34% | 10,620,545 |
| Oct 12, 2026 | $62.21 | $63.74 | $59.90 | $61.36 | +1.83% | 10,293,956 |
| Oct 5, 2026 | $62.75 | $63.96 | $59.89 | $60.26 | -4.26% | 11,081,199 |
| Sep 28, 2026 | $61.90 | $63.73 | $59.36 | $62.94 | +2.69% | 10,244,868 |
| Sep 21, 2026 | $65.18 | $65.66 | $60.02 | $61.29 | -6.23% | 12,839,548 |
| Sep 14, 2026 | $65.69 | $67.37 | $64.51 | $65.36 | +0.38% | 12,757,227 |
| Sep 8, 2026 | $66.51 | $68.65 | $64.82 | $65.11 | -0.12% | 6,742,368 |
| Aug 31, 2026 | $65.38 | $68.59 | $61.35 | $65.19 | +1.35% | 13,812,341 |
| Aug 24, 2026 | $63.83 | $64.59 | $58.96 | $64.32 | -2.16% | 14,592,410 |
| Aug 17, 2026 | $66.66 | $69.98 | $60.85 | $65.74 | -1.94% | 15,618,442 |
| Aug 10, 2026 | $61.84 | $67.68 | $60.23 | $67.04 | +12.84% | 9,525,078 |
| Aug 3, 2026 | $59.94 | $61.83 | $57.76 | $59.41 | -2.03% | 11,957,907 |
| Jul 27, 2026 | $61.96 | $62.38 | $57.95 | $60.64 | -2.98% | 14,051,638 |
| Jul 20, 2026 | $63.15 | $65.69 | $61.96 | $62.50 | -0.95% | 8,122,288 |
| Jul 13, 2026 | $61.66 | $63.49 | $60.19 | $63.10 | +3.73% | 9,676,563 |
| Jul 6, 2026 | $56.62 | $61.51 | $56.28 | $60.83 | +7.61% | 11,432,380 |
| Jun 29, 2026 | $54.07 | $57.43 | $52.55 | $56.53 | +7.68% | 13,673,340 |
| Jun 22, 2026 | $54.10 | $54.10 | $50.89 | $52.50 | -2.20% | 13,427,524 |
| Jun 15, 2026 | $56.39 | $56.67 | $52.15 | $53.68 | -5.81% | 10,849,777 |
| Jun 8, 2026 | $60.07 | $60.61 | $56.52 | $56.99 | -4.14% | 8,229,785 |
| Jun 1, 2026 | $59.63 | $63.00 | $58.89 | $59.45 | +0.59% | 9,454,439 |
| May 26, 2026 | $58.96 | $60.04 | $57.75 | $59.10 | +0.85% | 8,761,128 |
| May 18, 2026 | $62.27 | $62.62 | $57.65 | $58.60 | -6.04% | 10,907,092 |
| May 11, 2026 | $63.51 | $64.99 | $61.35 | $62.37 | -1.19% | 13,186,976 |
| May 4, 2026 | $64.11 | $66.02 | $61.09 | $63.12 | -1.02% | 11,847,064 |
| Apr 27, 2026 | $60.54 | $64.85 | $59.19 | $63.77 | +5.97% | 16,047,433 |
| Apr 20, 2026 | $58.63 | $61.51 | $58.49 | $60.18 | +3.85% | 12,174,523 |
| Apr 13, 2026 | $61.87 | $62.80 | $55.83 | $57.95 | -5.42% | 16,416,390 |
| Apr 6, 2026 | $64.13 | $64.90 | $58.33 | $61.27 | -5.23% | 15,847,577 |
| Mar 30, 2026 | $59.72 | $64.69 | $59.72 | $64.65 | +9.06% | 16,065,348 |
| Mar 23, 2026 | $55.54 | $61.25 | $54.99 | $59.28 | +7.51% | 19,135,604 |
| Mar 16, 2026 | $54.76 | $57.96 | $54.16 | $55.14 | +0.62% | 16,871,509 |
| Mar 9, 2026 | $52.40 | $57.35 | $51.02 | $54.80 | +3.57% | 19,062,392 |
| Mar 2, 2026 | $53.16 | $54.24 | $51.90 | $52.91 | -0.47% | 11,877,585 |
| Feb 23, 2026 | $51.44 | $53.71 | $51.06 | $53.16 | +3.02% | 10,459,724 |
| Feb 17, 2026 | $51.22 | $52.58 | $50.21 | $51.60 | +1.26% | 11,132,898 |
| Feb 9, 2026 | $48.33 | $52.88 | $47.32 | $50.96 | +5.73% | 17,173,147 |
| Feb 2, 2026 | $46.06 | $48.93 | $45.15 | $48.20 | +5.56% | 11,866,552 |
| Jan 26, 2026 | $42.68 | $47.26 | $41.94 | $45.66 | +6.83% | 13,328,341 |
| Jan 20, 2026 | $39.47 | $43.00 | $38.85 | $42.74 | +8.01% | 10,915,458 |
| Jan 12, 2026 | $39.76 | $41.19 | $38.45 | $39.57 | +1.25% | 12,696,977 |
| Jan 5, 2026 | $38.10 | $39.11 | $36.56 | $39.08 | +3.83% | 9,783,576 |
| Dec 29, 2025 | $35.60 | $38.19 | $35.45 | $37.64 | +4.64% | 6,584,113 |
| Dec 22, 2025 | $34.09 | $36.02 | $34.01 | $35.97 | +4.66% | 6,350,120 |
| Dec 15, 2025 | $36.65 | $36.92 | $34.03 | $34.37 | -6.12% | 9,530,608 |
| Dec 8, 2025 | $36.27 | $37.44 | $34.49 | $36.61 | +0.27% | 11,871,607 |
| Dec 1, 2025 | $36.70 | $37.87 | $36.10 | $36.51 | -0.27% | 8,860,643 |
| Nov 24, 2025 | $33.43 | $37.02 | $32.98 | $36.61 | +9.68% | 7,246,551 |
| Nov 17, 2025 | $34.64 | $35.27 | $31.81 | $33.38 | -3.94% | 14,165,722 |
| Nov 10, 2025 | $32.83 | $35.12 | $32.37 | $34.75 | +6.82% | 12,037,551 |
| Nov 3, 2025 | $32.40 | $33.39 | $31.62 | $32.53 | +1.50% | 10,191,215 |
| Oct 27, 2025 | $34.84 | $35.19 | $31.48 | $32.05 | -7.24% | 10,248,898 |
| Oct 20, 2025 | $31.70 | $35.22 | $30.39 | $34.55 | +9.06% | 16,564,281 |
| Oct 13, 2025 | $30.35 | $33.00 | $29.15 | $31.68 | +5.25% | 16,256,385 |
| Oct 6, 2025 | $32.01 | $32.49 | $30.07 | $30.10 | -5.20% | 8,259,994 |
| Sep 29, 2025 | $31.87 | $31.87 | $29.83 | $31.75 | -1.12% | 11,571,328 |
| Sep 22, 2025 | $31.74 | $32.21 | $30.98 | $32.11 | +0.56% | 12,261,835 |
| Sep 15, 2025 | $31.55 | $34.59 | $31.19 | $31.93 | +1.56% | 16,755,270 |
| Sep 8, 2025 | $32.19 | $32.19 | $30.12 | $31.44 | -1.87% | 10,934,420 |
| Sep 2, 2025 | $33.59 | $33.90 | $30.95 | $32.04 | -5.65% | 8,771,185 |
| Aug 25, 2025 | $34.90 | $36.14 | $33.85 | $33.96 | -2.47% | 11,542,365 |
| Aug 18, 2025 | $30.88 | $34.92 | $30.37 | $34.82 | +11.67% | 14,471,509 |
| Aug 11, 2025 | $30.84 | $32.09 | $29.71 | $31.18 | +1.80% | 7,355,468 |
| Aug 4, 2025 | $31.50 | $32.22 | $29.65 | $30.63 | -2.73% | 10,770,850 |
| Jul 28, 2025 | $34.17 | $34.85 | $31.21 | $31.49 | -8.22% | 9,425,797 |
| Jul 21, 2025 | $35.85 | $36.98 | $32.63 | $34.31 | -4.30% | 15,053,331 |
| Jul 14, 2025 | $37.53 | $37.69 | $35.08 | $35.85 | -4.50% | 9,448,091 |
| Jul 7, 2025 | $39.09 | $39.15 | $36.89 | $37.54 | -4.84% | 11,332,703 |
| Jun 30, 2025 | $37.91 | $39.55 | $37.35 | $39.45 | +3.49% | 10,146,987 |
| Jun 23, 2025 | $38.50 | $39.48 | $36.85 | $38.12 | -1.29% | 22,399,041 |
| Jun 16, 2025 | $37.20 | $39.53 | $37.19 | $38.62 | +7.25% | 13,610,135 |
| Jun 9, 2025 | $30.68 | $37.27 | $30.62 | $36.01 | +17.11% | 17,985,273 |
| Jun 2, 2025 | $31.37 | $31.56 | $29.84 | $30.75 | -1.32% | 7,146,977 |
| May 26, 2025 | $31.16 | $32.47 | $30.48 | $31.16 | -1.20% | 8,177,222 |
| May 19, 2025 | $34.69 | $35.04 | $30.93 | $31.54 | -10.52% | 10,297,597 |
| May 12, 2025 | $35.55 | $37.22 | $33.51 | $35.25 | +3.59% | 14,907,241 |
| May 5, 2025 | $32.09 | $34.40 | $32.00 | $34.03 | +4.51% | 8,576,007 |
| Apr 28, 2025 | $31.80 | $33.33 | $30.88 | $32.56 | +2.13% | 10,567,794 |
| Apr 21, 2025 | $30.47 | $32.08 | $28.32 | $31.88 | +3.51% | 14,918,022 |
| Apr 14, 2025 | $29.59 | $31.21 | $28.71 | $30.80 | +6.28% | 6,979,785 |
| Apr 7, 2025 | $28.03 | $30.91 | $26.00 | $28.98 | -0.82% | 13,373,994 |
| Mar 31, 2025 | $31.01 | $33.27 | $27.96 | $29.22 | -7.39% | 14,785,529 |
| Mar 24, 2025 | $30.00 | $32.36 | $29.44 | $31.55 | +5.80% | 10,769,936 |
| Mar 17, 2025 | $29.72 | $30.59 | $29.00 | $29.82 | +1.05% | 8,943,436 |
| Mar 10, 2025 | $32.25 | $32.36 | $27.20 | $29.51 | -8.30% | 13,747,540 |
| Mar 3, 2025 | $36.28 | $36.41 | $31.87 | $32.18 | -10.83% | 11,597,006 |
| Feb 24, 2025 | $39.29 | $40.14 | $35.77 | $36.09 | -7.98% | 9,222,322 |
| Feb 18, 2025 | $41.02 | $42.15 | $37.87 | $39.22 | -4.15% | 11,051,783 |
| Feb 10, 2025 | $39.85 | $41.54 | $39.00 | $40.92 | +2.94% | 10,293,290 |
| Feb 3, 2025 | $36.82 | $40.66 | $34.23 | $39.75 | +6.11% | 12,116,861 |
| Jan 27, 2025 | $36.45 | $38.27 | $34.28 | $37.46 | +3.91% | 12,688,537 |
| Jan 21, 2025 | $36.45 | $36.80 | $34.51 | $36.05 | -1.61% | 7,424,268 |
| Jan 13, 2025 | $36.52 | $37.52 | $35.69 | $36.64 | +0.94% | 8,679,819 |
| Jan 6, 2025 | $34.99 | $37.09 | $33.10 | $36.30 | +4.64% | 9,604,839 |
| Dec 30, 2024 | $33.34 | $35.05 | $32.60 | $34.69 | +3.68% | 6,622,340 |
| Dec 23, 2024 | $33.14 | $34.13 | $32.55 | $33.46 | +1.21% | 4,379,141 |
| Dec 16, 2024 | $34.57 | $35.60 | $32.83 | $33.06 | -5.76% | 15,560,634 |
| Dec 9, 2024 | $36.37 | $37.99 | $34.25 | $35.08 | -2.42% | 11,249,081 |
| Dec 2, 2024 | $40.56 | $40.71 | $34.87 | $35.95 | -11.30% | 17,476,533 |
| Nov 25, 2024 | $40.57 | $42.29 | $39.81 | $40.53 | +1.00% | 6,967,426 |
| Nov 18, 2024 | $42.74 | $43.49 | $39.97 | $40.13 | -6.78% | 11,442,070 |
| Nov 11, 2024 | $41.11 | $43.32 | $40.99 | $43.05 | +5.83% | 11,509,690 |
| Nov 4, 2024 | $39.69 | $40.88 | $36.08 | $40.68 | +3.25% | 12,317,788 |
| Oct 28, 2024 | $39.17 | $41.00 | $38.80 | $39.40 | +0.74% | 8,814,919 |
| Oct 21, 2024 | $38.38 | $40.12 | $36.50 | $39.11 | +2.06% | 11,988,947 |
| Oct 14, 2024 | $36.95 | $38.43 | $35.07 | $38.32 | +3.62% | 9,889,395 |
| Oct 7, 2024 | $36.23 | $37.58 | $35.85 | $36.98 | +0.11% | 7,053,350 |
| Sep 30, 2024 | $37.69 | $37.69 | $35.17 | $36.94 | -2.17% | 5,604,751 |
| Sep 23, 2024 | $36.49 | $38.55 | $35.22 | $37.76 | +2.75% | 9,087,988 |
| Sep 16, 2024 | $35.51 | $37.26 | $34.87 | $36.75 | +4.37% | 8,360,013 |
| Sep 9, 2024 | $36.80 | $37.10 | $32.67 | $35.21 | -4.16% | 12,309,445 |
| Sep 3, 2024 | $40.63 | $41.56 | $36.47 | $36.74 | -11.96% | 6,339,749 |
| Aug 26, 2024 | $40.96 | $41.97 | $39.51 | $41.73 | +3.65% | 9,193,949 |
| Aug 19, 2024 | $39.95 | $40.51 | $38.38 | $40.26 | +0.85% | 7,573,257 |
| Aug 12, 2024 | $35.38 | $41.53 | $34.83 | $39.92 | +12.64% | 17,350,516 |
| Aug 5, 2024 | $35.95 | $36.80 | $35.32 | $35.44 | -5.54% | 8,354,591 |
| Jul 29, 2024 | $38.85 | $40.74 | $37.18 | $37.52 | -3.47% | 10,908,341 |
| Jul 22, 2024 | $37.74 | $40.24 | $36.65 | $38.87 | +3.90% | 13,149,388 |
| Jul 15, 2024 | $37.88 | $38.67 | $36.83 | $37.41 | -1.55% | 8,640,235 |
| Jul 8, 2024 | $36.39 | $38.72 | $35.53 | $38.00 | +5.18% | 7,941,952 |
| Jul 1, 2024 | $36.97 | $38.04 | $35.89 | $36.13 | -1.69% | 7,359,647 |
| Jun 24, 2024 | $35.96 | $37.34 | $35.09 | $36.75 | +2.91% | 13,722,298 |
| Jun 17, 2024 | $35.51 | $35.82 | $33.94 | $35.71 | +0.53% | 10,503,083 |
| Jun 10, 2024 | $36.75 | $39.28 | $34.83 | $35.52 | -4.13% | 12,279,113 |
| Jun 3, 2024 | $40.81 | $41.36 | $36.95 | $37.05 | -8.29% | 8,745,715 |
| May 28, 2024 | $40.89 | $42.00 | $39.02 | $40.40 | -0.98% | 25,271,435 |
| May 20, 2024 | $43.39 | $43.55 | $39.78 | $40.80 | -6.06% | 14,973,950 |
| May 13, 2024 | $46.60 | $47.28 | $42.47 | $43.43 | -6.30% | 12,339,616 |
| May 6, 2024 | $43.29 | $46.50 | $42.88 | $46.35 | +8.24% | 9,544,505 |
| Apr 29, 2024 | $45.00 | $45.05 | $41.83 | $42.82 | -4.14% | 9,240,192 |
| Apr 22, 2024 | $42.99 | $46.02 | $41.63 | $44.67 | +4.83% | 13,548,381 |
| Apr 15, 2024 | $44.36 | $44.84 | $40.73 | $42.61 | -4.01% | 10,261,861 |
| Apr 8, 2024 | $44.80 | $48.39 | $44.12 | $44.39 | -0.56% | 13,825,865 |
| Apr 1, 2024 | $46.53 | $46.53 | $43.24 | $44.64 | -4.02% | 13,065,632 |
| Mar 25, 2024 | $45.58 | $46.80 | $44.36 | $46.51 | +2.58% | 6,133,079 |
| Mar 18, 2024 | $44.17 | $46.71 | $43.74 | $45.34 | +2.03% | 11,171,765 |
| Mar 11, 2024 | $43.50 | $45.42 | $43.35 | $44.44 | +2.09% | 9,370,806 |
| Mar 4, 2024 | $43.50 | $44.35 | $41.94 | $43.53 | -0.32% | 7,894,807 |
| Feb 26, 2024 | $42.11 | $43.75 | $40.04 | $43.67 | +3.19% | 11,918,592 |
| Feb 20, 2024 | $42.26 | $42.75 | $41.52 | $42.32 | -0.68% | 5,885,049 |
| Feb 12, 2024 | $41.82 | $43.37 | $40.35 | $42.61 | +2.48% | 9,847,610 |
| Feb 5, 2024 | $42.69 | $42.69 | $40.67 | $41.58 | -3.88% | 8,981,966 |
| Jan 29, 2024 | $44.20 | $45.00 | $42.43 | $43.26 | -2.02% | 8,944,907 |
| Jan 22, 2024 | $43.49 | $44.90 | $42.08 | $44.15 | +1.38% | 13,313,088 |
| Jan 16, 2024 | $44.89 | $45.14 | $42.41 | $43.55 | -3.80% | 8,918,986 |
| Jan 8, 2024 | $45.93 | $47.36 | $44.96 | $45.27 | -2.03% | 7,847,023 |
| Jan 2, 2024 | $49.58 | $51.12 | $45.72 | $46.21 | -7.28% | 9,324,421 |
| Dec 26, 2023 | $49.72 | $50.81 | $49.46 | $49.84 | +0.67% | 3,757,649 |
| Dec 18, 2023 | $49.00 | $50.69 | $47.94 | $49.51 | +1.27% | 9,930,464 |
| Dec 11, 2023 | $47.41 | $51.36 | $46.05 | $48.89 | +2.73% | 13,949,394 |
| Dec 4, 2023 | $44.86 | $48.38 | $43.93 | $47.59 | +5.12% | 12,072,570 |
| Nov 27, 2023 | $43.01 | $45.31 | $41.05 | $45.27 | +4.55% | 12,555,430 |
| Nov 20, 2023 | $43.43 | $44.36 | $42.33 | $43.30 | -0.60% | 7,672,876 |
| Nov 13, 2023 | $41.88 | $45.50 | $40.67 | $43.56 | +3.66% | 13,160,422 |
| Nov 6, 2023 | $44.87 | $46.21 | $41.43 | $42.02 | -7.08% | 11,400,066 |
| Oct 30, 2023 | $43.25 | $45.56 | $42.77 | $45.22 | +5.68% | 12,714,970 |
| Oct 23, 2023 | $41.58 | $42.91 | $38.97 | $42.79 | +2.61% | 14,175,652 |
| Oct 16, 2023 | $45.17 | $47.96 | $41.69 | $41.70 | -6.69% | 12,618,021 |
| Oct 9, 2023 | $46.19 | $47.78 | $43.99 | $44.69 | -4.67% | 10,268,639 |
| Oct 2, 2023 | $52.07 | $52.73 | $45.87 | $46.88 | -10.19% | 8,967,805 |
| Sep 25, 2023 | $54.00 | $55.20 | $51.46 | $52.20 | -3.76% | 6,386,928 |
| Sep 18, 2023 | $57.60 | $58.27 | $54.01 | $54.24 | -5.22% | 5,705,232 |
| Sep 11, 2023 | $61.61 | $63.67 | $57.07 | $57.23 | -2.25% | 11,312,196 |
| Sep 5, 2023 | $61.31 | $61.58 | $56.82 | $58.55 | -5.43% | 5,593,392 |
| Aug 28, 2023 | $60.85 | $63.41 | $60.46 | $61.91 | +2.64% | 4,757,673 |
| Aug 21, 2023 | $64.04 | $64.17 | $59.71 | $60.32 | -5.50% | 4,804,929 |
| Aug 14, 2023 | $64.25 | $65.93 | $62.35 | $63.83 | -1.04% | 5,619,880 |
| Aug 7, 2023 | $68.33 | $69.63 | $63.01 | $64.50 | -5.37% | 7,556,011 |
| Jul 31, 2023 | $69.84 | $70.04 | $67.81 | $68.16 | -2.29% | 4,660,602 |
| Jul 24, 2023 | $68.00 | $71.60 | $67.01 | $69.76 | +3.01% | 5,411,399 |
| Jul 17, 2023 | $64.00 | $68.39 | $63.86 | $67.72 | +6.23% | 4,620,458 |
| Jul 10, 2023 | $62.85 | $65.37 | $62.22 | $63.75 | +1.42% | 7,045,503 |
| Jul 3, 2023 | $64.02 | $64.99 | $61.45 | $62.86 | -1.46% | 4,735,947 |
| Jun 26, 2023 | $58.92 | $63.97 | $58.92 | $63.79 | +8.41% | 5,857,102 |
| Jun 20, 2023 | $64.85 | $65.06 | $58.00 | $58.84 | -9.64% | 8,330,316 |
| Jun 12, 2023 | $62.86 | $65.72 | $61.43 | $65.12 | +3.22% | 6,845,981 |
| Jun 5, 2023 | $63.70 | $66.95 | $61.75 | $63.09 | -1.51% | 7,238,402 |
| May 30, 2023 | $63.17 | $64.79 | $61.87 | $64.06 | +0.77% | 6,768,641 |
| May 22, 2023 | $65.32 | $66.41 | $63.02 | $63.57 | -1.93% | 5,510,435 |
| May 15, 2023 | $63.30 | $65.34 | $61.12 | $64.82 | +3.88% | 5,710,664 |
| May 8, 2023 | $58.06 | $65.96 | $56.42 | $62.40 | +8.16% | 10,430,611 |
| May 1, 2023 | $59.51 | $59.89 | $54.76 | $57.69 | -3.16% | 5,954,394 |
| Apr 24, 2023 | $57.87 | $60.19 | $56.94 | $59.57 | +4.44% | 6,789,469 |
| Apr 17, 2023 | $58.57 | $59.36 | $56.47 | $57.04 | -2.75% | 5,816,306 |
| Apr 10, 2023 | $56.61 | $60.02 | $56.61 | $58.65 | +3.40% | 4,385,335 |
| Apr 3, 2023 | $59.34 | $60.20 | $55.72 | $56.72 | -2.88% | 5,602,079 |
| Mar 27, 2023 | $55.65 | $58.53 | $54.50 | $58.40 | +7.37% | 6,519,736 |
| Mar 20, 2023 | $53.18 | $58.15 | $52.81 | $54.39 | +2.82% | 7,604,083 |
| Mar 13, 2023 | $58.30 | $60.44 | $51.77 | $52.90 | -11.86% | 11,093,907 |
| Mar 6, 2023 | $63.34 | $64.48 | $59.38 | $60.02 | -6.10% | 5,463,901 |
| Feb 27, 2023 | $67.11 | $68.05 | $60.00 | $63.92 | -4.55% | 12,242,302 |
| Feb 21, 2023 | $66.11 | $68.52 | $64.88 | $66.97 | +0.63% | 3,838,621 |
| Feb 13, 2023 | $65.86 | $69.00 | $64.76 | $66.55 | +1.34% | 5,217,793 |
| Feb 6, 2023 | $66.12 | $67.13 | $63.96 | $65.67 | -1.20% | 6,319,236 |
| Jan 30, 2023 | $64.96 | $67.96 | $64.69 | $66.47 | +1.70% | 5,635,340 |
| Jan 23, 2023 | $65.63 | $67.96 | $63.85 | $65.36 | -0.41% | 4,925,882 |
| Jan 17, 2023 | $65.58 | $68.22 | $63.94 | $65.63 | -2.32% | 6,011,842 |
| Jan 9, 2023 | $64.25 | $68.51 | $63.48 | $67.19 | +5.64% | 5,066,467 |
| Jan 3, 2023 | $63.30 | $64.96 | $58.90 | $63.60 | +1.61% | 5,476,032 |
| Dec 27, 2022 | $62.00 | $63.46 | $61.36 | $62.59 | +1.48% | 3,159,323 |
| Dec 19, 2022 | $61.39 | $62.45 | $59.34 | $61.68 | +1.41% | 6,155,136 |
| Dec 12, 2022 | $62.39 | $63.51 | $60.00 | $60.82 | -2.42% | 10,698,772 |
| Dec 5, 2022 | $62.33 | $64.44 | $60.45 | $62.33 | -1.35% | 11,635,287 |
| Nov 28, 2022 | $72.23 | $73.25 | $62.76 | $63.18 | -13.99% | 23,305,315 |
| Nov 21, 2022 | $70.79 | $73.88 | $69.34 | $73.46 | +2.81% | 4,168,148 |
| Nov 14, 2022 | $75.03 | $76.85 | $69.78 | $71.45 | -5.71% | 7,089,213 |
| Nov 7, 2022 | $80.13 | $82.69 | $70.64 | $75.78 | -5.00% | 11,274,116 |
| Oct 31, 2022 | $77.77 | $80.99 | $75.85 | $79.77 | +2.35% | 5,322,628 |
| Oct 24, 2022 | $77.83 | $80.26 | $73.40 | $77.94 | +0.24% | 7,298,810 |
| Oct 17, 2022 | $75.75 | $78.68 | $73.01 | $77.75 | +4.80% | 7,899,254 |
| Oct 10, 2022 | $73.87 | $80.18 | $70.54 | $74.19 | +1.37% | 9,124,398 |
| Oct 3, 2022 | $67.23 | $73.90 | $66.60 | $73.19 | +10.64% | 6,544,917 |
| Sep 26, 2022 | $66.73 | $68.65 | $64.93 | $66.15 | -1.77% | 6,719,778 |
| Sep 19, 2022 | $72.20 | $76.69 | $66.65 | $67.34 | -8.03% | 5,657,417 |
| Sep 12, 2022 | $79.04 | $79.69 | $72.01 | $73.22 | -6.09% | 5,916,409 |
| Sep 6, 2022 | $74.85 | $78.09 | $72.32 | $77.97 | +3.71% | 3,971,370 |
| Aug 29, 2022 | $76.07 | $78.27 | $73.51 | $75.18 | -2.44% | 5,573,613 |
| Aug 22, 2022 | $72.99 | $80.05 | $72.99 | $77.06 | +3.31% | 4,674,079 |
| Aug 15, 2022 | $75.84 | $77.46 | $74.36 | $74.59 | -3.68% | 4,371,470 |
| Aug 8, 2022 | $72.50 | $77.44 | $71.50 | $77.44 | +6.96% | 7,571,365 |
| Aug 1, 2022 | $68.80 | $73.75 | $67.73 | $72.40 | +4.50% | 7,501,810 |
| Jul 25, 2022 | $61.76 | $69.95 | $60.78 | $69.28 | +14.78% | 7,188,321 |
| Jul 18, 2022 | $59.46 | $61.63 | $58.62 | $60.36 | +3.53% | 4,859,041 |
| Jul 11, 2022 | $57.83 | $59.38 | $55.71 | $58.30 | -1.04% | 7,732,412 |
| Jul 5, 2022 | $61.30 | $62.61 | $56.34 | $58.91 | -5.92% | 8,086,365 |
| Jun 27, 2022 | $62.87 | $66.24 | $59.78 | $62.62 | +1.57% | 11,333,779 |
| Jun 21, 2022 | $69.52 | $70.05 | $60.63 | $61.65 | -9.95% | 9,766,198 |
| Jun 13, 2022 | $73.63 | $74.87 | $68.06 | $68.46 | -9.90% | 8,933,457 |
| Jun 6, 2022 | $84.36 | $87.59 | $75.74 | $75.98 | -9.41% | 7,049,049 |
| May 31, 2022 | $82.42 | $84.92 | $78.12 | $83.87 | +2.71% | 5,842,528 |
| May 23, 2022 | $79.00 | $81.76 | $73.79 | $81.66 | +4.64% | 7,128,642 |
| May 16, 2022 | $76.75 | $80.80 | $75.57 | $78.04 | +0.91% | 6,586,372 |
| May 9, 2022 | $74.45 | $77.37 | $69.40 | $77.34 | +1.66% | 9,417,076 |
| May 2, 2022 | $73.46 | $77.94 | $73.30 | $76.08 | +3.67% | 4,662,022 |
| Apr 25, 2022 | $77.67 | $78.43 | $73.02 | $73.39 | -7.87% | 7,881,797 |
| Apr 18, 2022 | $79.88 | $87.44 | $79.28 | $79.66 | -0.88% | 6,944,633 |
| Apr 11, 2022 | $74.64 | $80.71 | $73.75 | $80.37 | +7.86% | 4,672,013 |
| Apr 4, 2022 | $82.83 | $83.50 | $73.88 | $74.51 | -10.44% | 6,627,789 |
| Mar 28, 2022 | $79.32 | $83.50 | $78.36 | $83.20 | +4.85% | 7,116,704 |
| Mar 21, 2022 | $75.14 | $83.73 | $74.15 | $79.35 | +7.86% | 11,040,098 |
| Mar 14, 2022 | $75.03 | $75.80 | $69.63 | $73.57 | -0.86% | 6,301,121 |
| Mar 7, 2022 | $76.35 | $77.91 | $71.27 | $74.21 | -2.08% | 7,409,643 |
| Feb 28, 2022 | $71.36 | $80.21 | $70.87 | $75.79 | +7.28% | 11,336,593 |
| Feb 22, 2022 | $65.88 | $70.70 | $62.85 | $70.65 | +6.19% | 6,721,845 |
| Feb 14, 2022 | $64.75 | $68.58 | $64.14 | $66.53 | +2.02% | 4,287,248 |
| Feb 7, 2022 | $62.41 | $67.37 | $62.08 | $65.21 | +4.60% | 4,080,894 |
| Jan 31, 2022 | $63.04 | $64.49 | $61.84 | $62.34 | -0.62% | 5,172,485 |
| Jan 24, 2022 | $61.41 | $64.23 | $58.92 | $62.73 | 0.00% | 6,452,368 |
| Jan 18, 2022 | $65.04 | $67.85 | $61.18 | $62.73 | -4.52% | 6,128,686 |
| Jan 10, 2022 | $65.20 | $68.16 | $64.21 | $65.70 | +0.31% | 4,508,921 |
| Jan 3, 2022 | $69.61 | $71.72 | $63.70 | $65.50 | -5.47% | 7,246,983 |
| Dec 27, 2021 | $64.43 | $69.70 | $64.21 | $69.29 | +7.43% | 4,664,791 |
| Dec 20, 2021 | $63.56 | $64.90 | $61.21 | $64.50 | -0.08% | 3,506,298 |
| Dec 13, 2021 | $63.48 | $64.88 | $61.46 | $64.55 | +1.96% | 9,128,397 |
| Dec 6, 2021 | $65.87 | $69.91 | $62.50 | $63.31 | -2.15% | 10,240,761 |
| Nov 29, 2021 | $72.72 | $72.74 | $64.16 | $64.70 | -9.23% | 10,373,677 |
| Nov 22, 2021 | $71.52 | $74.96 | $69.82 | $71.28 | -0.22% | 3,848,217 |
| Nov 15, 2021 | $76.67 | $78.09 | $71.14 | $71.44 | -6.76% | 5,967,852 |
| Nov 8, 2021 | $85.15 | $85.88 | $75.69 | $76.62 | -9.65% | 6,736,306 |
| Nov 1, 2021 | $85.08 | $85.98 | $81.53 | $84.80 | +0.33% | 3,964,379 |
| Oct 25, 2021 | $79.17 | $85.28 | $78.57 | $84.52 | +7.64% | 6,230,939 |
| Oct 18, 2021 | $74.23 | $78.52 | $74.02 | $78.52 | +5.74% | 4,351,165 |
| Oct 11, 2021 | $72.76 | $75.38 | $71.84 | $74.26 | +2.17% | 4,010,418 |
| Oct 4, 2021 | $74.07 | $74.60 | $70.27 | $72.68 | -1.40% | 5,695,891 |
| Sep 27, 2021 | $73.29 | $76.83 | $70.92 | $73.71 | +0.56% | 6,218,584 |
| Sep 20, 2021 | $73.07 | $75.38 | $70.51 | $73.30 | -2.86% | 8,880,075 |
| Sep 13, 2021 | $71.54 | $77.63 | $71.17 | $75.46 | +6.87% | 10,666,405 |
| Sep 7, 2021 | $73.22 | $74.54 | $70.37 | $70.61 | -4.19% | 5,056,241 |
| Aug 30, 2021 | $77.87 | $77.92 | $72.63 | $73.70 | -4.92% | 6,051,788 |
| Aug 23, 2021 | $70.15 | $77.69 | $69.74 | $77.51 | +11.28% | 5,680,273 |
| Aug 16, 2021 | $79.07 | $79.47 | $68.62 | $69.65 | -11.26% | 9,026,947 |
| Aug 9, 2021 | $71.01 | $78.75 | $70.59 | $78.49 | +10.86% | 7,786,213 |
| Aug 2, 2021 | $69.83 | $71.65 | $67.17 | $70.80 | +2.50% | 4,858,608 |
| Jul 26, 2021 | $67.59 | $71.66 | $66.20 | $69.07 | +3.07% | 4,787,804 |
| Jul 19, 2021 | $63.87 | $69.46 | $63.02 | $67.01 | +2.18% | 8,113,753 |
| Jul 12, 2021 | $67.16 | $68.20 | $65.36 | $65.58 | -1.86% | 5,328,261 |
| Jul 6, 2021 | $66.32 | $67.75 | $63.85 | $66.82 | +0.22% | 6,111,599 |
| Jun 28, 2021 | $65.60 | $68.42 | $65.56 | $66.67 | +1.79% | 9,028,201 |
| Jun 21, 2021 | $63.00 | $66.99 | $58.70 | $65.50 | +5.15% | 33,945,485 |
| Jun 14, 2021 | $71.91 | $72.50 | $61.75 | $62.29 | -13.34% | 13,199,371 |
| Jun 7, 2021 | $72.00 | $76.50 | $70.29 | $71.88 | -0.11% | 7,328,203 |
| Jun 1, 2021 | $69.39 | $72.72 | $68.73 | $71.96 | +5.11% | 5,322,157 |
| May 24, 2021 | $68.13 | $71.91 | $67.08 | $68.46 | +0.65% | 7,209,477 |
| May 17, 2021 | $75.30 | $75.80 | $64.38 | $68.02 | -10.61% | 13,351,779 |
| May 10, 2021 | $72.64 | $78.04 | $69.03 | $76.09 | +4.65% | 10,999,515 |
| May 3, 2021 | $70.45 | $73.33 | $69.56 | $72.71 | +4.69% | 5,767,553 |
| Apr 26, 2021 | $72.32 | $74.58 | $69.00 | $69.45 | -3.35% | 5,922,004 |
| Apr 19, 2021 | $71.96 | $73.50 | $67.66 | $71.86 | -1.58% | 6,077,168 |
| Apr 12, 2021 | $74.26 | $74.59 | $67.78 | $73.01 | -1.43% | 6,480,158 |
| Apr 5, 2021 | $74.33 | $75.21 | $70.21 | $74.07 | +0.91% | 5,315,240 |
| Mar 29, 2021 | $73.26 | $75.37 | $69.84 | $73.40 | -0.73% | 4,738,462 |
| Mar 22, 2021 | $71.84 | $73.99 | $68.18 | $73.94 | +2.88% | 6,934,723 |
| Mar 15, 2021 | $78.95 | $79.65 | $71.11 | $71.87 | -8.72% | 7,005,706 |
| Mar 8, 2021 | $74.20 | $79.48 | $73.54 | $78.74 | +7.09% | 11,128,510 |
| Mar 1, 2021 | $64.46 | $75.81 | $63.88 | $73.53 | +16.64% | 12,351,534 |
| Feb 22, 2021 | $66.20 | $69.08 | $62.10 | $63.04 | -5.76% | 7,117,505 |
| Feb 16, 2021 | $69.90 | $71.55 | $66.29 | $66.89 | -3.16% | 4,458,666 |
| Feb 8, 2021 | $68.21 | $72.85 | $67.81 | $69.07 | +1.96% | 6,115,319 |
| Feb 1, 2021 | $62.84 | $70.53 | $61.51 | $67.74 | +9.24% | 6,607,871 |
| Jan 25, 2021 | $66.81 | $68.29 | $59.77 | $62.01 | -7.14% | 8,323,361 |
| Jan 19, 2021 | $65.18 | $69.20 | $64.97 | $66.78 | +3.79% | 6,207,276 |
| Jan 11, 2021 | $63.87 | $68.50 | $63.11 | $64.34 | -1.06% | 5,604,780 |
| Jan 4, 2021 | $58.87 | $67.81 | $56.16 | $65.03 | +12.74% | 8,306,042 |
| Dec 28, 2020 | $56.90 | $59.00 | $54.86 | $57.68 | +2.83% | 4,376,679 |
| Dec 21, 2020 | $55.01 | $56.20 | $53.78 | $56.09 | -0.43% | 3,263,575 |
| Dec 14, 2020 | $55.23 | $57.55 | $53.29 | $56.33 | +3.53% | 9,139,208 |
| Dec 7, 2020 | $50.38 | $54.42 | $48.34 | $54.41 | +9.10% | 6,575,705 |
| Nov 30, 2020 | $48.98 | $50.09 | $47.28 | $49.87 | +1.80% | 5,594,046 |
| Nov 23, 2020 | $47.90 | $49.04 | $46.84 | $48.99 | +3.09% | 4,249,092 |
| Nov 16, 2020 | $48.44 | $49.84 | $46.09 | $47.52 | +0.25% | 4,909,338 |
| Nov 9, 2020 | $47.25 | $49.64 | $45.38 | $47.40 | +6.85% | 7,860,474 |
| Nov 2, 2020 | $43.42 | $46.34 | $42.11 | $44.36 | +3.16% | 8,724,944 |
| Oct 26, 2020 | $44.37 | $44.66 | $41.73 | $43.00 | -4.51% | 6,464,032 |
| Oct 19, 2020 | $44.89 | $48.35 | $44.20 | $45.03 | +1.35% | 8,038,537 |
| Oct 12, 2020 | $42.29 | $44.90 | $41.65 | $44.43 | +4.91% | 7,056,303 |
| Oct 5, 2020 | $37.03 | $42.37 | $36.92 | $42.35 | +15.02% | 7,373,179 |
| Sep 28, 2020 | $34.02 | $37.47 | $33.83 | $36.82 | +10.40% | 7,760,196 |
| Sep 21, 2020 | $34.24 | $34.56 | $31.45 | $33.35 | -4.96% | 6,279,782 |
| Sep 14, 2020 | $34.86 | $36.09 | $34.43 | $35.09 | +1.71% | 9,121,834 |
| Sep 8, 2020 | $33.98 | $34.68 | $32.57 | $34.50 | +0.91% | 6,271,981 |
| Aug 31, 2020 | $32.80 | $34.34 | $31.65 | $34.19 | +3.86% | 7,071,902 |
| Aug 24, 2020 | $32.66 | $33.27 | $32.19 | $32.92 | +1.73% | 4,761,060 |
| Aug 17, 2020 | $32.93 | $33.59 | $31.56 | $32.36 | -1.79% | 4,426,371 |
| Aug 10, 2020 | $31.70 | $33.73 | $31.68 | $32.95 | +4.17% | 8,126,792 |
| Aug 3, 2020 | $28.12 | $31.63 | $27.34 | $31.63 | +13.25% | 7,166,958 |
| Jul 27, 2020 | $27.95 | $28.67 | $27.23 | $27.93 | -0.39% | 4,851,706 |
| Jul 20, 2020 | $27.74 | $28.73 | $27.44 | $28.04 | +0.61% | 5,331,207 |
| Jul 13, 2020 | $24.47 | $28.13 | $23.55 | $27.87 | +15.26% | 5,904,433 |
| Jul 6, 2020 | $24.46 | $24.56 | $22.55 | $24.18 | +1.51% | 3,900,636 |
| Jun 29, 2020 | $23.71 | $24.85 | $23.26 | $23.82 | +2.45% | 4,193,062 |
| Jun 22, 2020 | $23.60 | $24.56 | $22.38 | $23.25 | -3.00% | 6,231,979 |
| Jun 15, 2020 | $21.99 | $24.97 | $21.93 | $23.97 | +4.22% | 5,562,804 |
| Jun 8, 2020 | $26.22 | $26.51 | $22.31 | $23.00 | -10.78% | 5,079,904 |
| Jun 1, 2020 | $23.43 | $26.97 | $23.14 | $25.78 | +10.60% | 4,700,853 |
| May 26, 2020 | $22.92 | $25.00 | $22.69 | $23.31 | +5.91% | 4,430,900 |
| May 18, 2020 | $21.27 | $22.18 | $21.17 | $22.01 | +7.95% | 4,056,505 |
| May 11, 2020 | $21.71 | $21.87 | $19.05 | $20.39 | -8.15% | 5,829,628 |
| May 4, 2020 | $19.53 | $22.32 | $19.38 | $22.20 | +12.01% | 5,172,293 |
| Apr 27, 2020 | $19.92 | $22.85 | $19.17 | $19.82 | +0.25% | 5,445,565 |
| Apr 20, 2020 | $19.89 | $20.56 | $18.37 | $19.77 | -2.85% | 4,714,355 |
| Apr 13, 2020 | $20.47 | $21.60 | $19.59 | $20.35 | -1.50% | 5,125,901 |
| Apr 6, 2020 | $18.24 | $20.72 | $17.98 | $20.66 | +18.60% | 5,518,269 |
| Mar 30, 2020 | $18.50 | $19.35 | $16.96 | $17.42 | -5.84% | 6,370,072 |
| Mar 23, 2020 | $16.23 | $19.51 | $14.86 | $18.50 | +21.95% | 7,245,696 |
| Mar 16, 2020 | $17.25 | $18.00 | $10.25 | $15.17 | -21.11% | 13,408,403 |
| Mar 9, 2020 | $23.85 | $24.28 | $17.01 | $19.23 | -23.02% | 9,669,165 |
| Mar 2, 2020 | $25.89 | $26.95 | $24.41 | $24.98 | -2.80% | 7,206,141 |
| Feb 24, 2020 | $27.69 | $27.93 | $24.19 | $25.70 | -9.38% | 11,988,240 |
| Feb 18, 2020 | $28.52 | $28.80 | $28.15 | $28.36 | -1.15% | 3,147,920 |
| Feb 10, 2020 | $28.17 | $29.00 | $28.07 | $28.69 | +1.74% | 3,814,522 |
| Feb 3, 2020 | $27.34 | $29.22 | $26.73 | $28.20 | +3.94% | 37,301,545 |
| Jan 27, 2020 | $28.37 | $29.57 | $27.01 | $27.13 | -5.77% | 10,291,757 |
| Jan 21, 2020 | $29.09 | $29.31 | $28.42 | $28.79 | -1.64% | 3,987,920 |
| Jan 13, 2020 | $28.38 | $29.50 | $28.30 | $29.27 | +3.03% | 5,817,635 |
| Jan 6, 2020 | $28.60 | $29.03 | $28.37 | $28.41 | -1.73% | 4,503,113 |
| Dec 30, 2019 | $28.05 | $28.98 | $27.68 | $28.91 | +3.25% | 4,472,078 |
| Dec 23, 2019 | $27.79 | $28.10 | $27.53 | $28.00 | +1.16% | 2,374,242 |
| Dec 16, 2019 | $25.12 | $27.86 | $25.12 | $27.68 | +10.19% | 10,368,986 |
| Dec 9, 2019 | $24.06 | $25.37 | $23.99 | $25.12 | +4.45% | 7,924,588 |
| Dec 2, 2019 | $23.79 | $24.17 | $23.52 | $24.05 | +1.05% | 4,428,511 |
| Nov 25, 2019 | $23.09 | $23.83 | $23.02 | $23.80 | +3.25% | 2,973,176 |
| Nov 18, 2019 | $23.16 | $23.21 | $22.66 | $23.05 | -0.13% | 3,247,344 |
| Nov 11, 2019 | $22.59 | $23.19 | $22.34 | $23.08 | +2.12% | 4,435,835 |
| Nov 4, 2019 | $19.91 | $22.68 | $19.75 | $22.60 | +14.31% | 5,663,370 |
| Oct 28, 2019 | $19.07 | $19.81 | $19.07 | $19.77 | +4.11% | 3,486,952 |
| Oct 21, 2019 | $19.01 | $19.25 | $18.69 | $18.99 | +0.37% | 3,997,415 |
| Oct 14, 2019 | $18.90 | $19.26 | $18.79 | $18.92 | -0.11% | 4,028,565 |
| Oct 7, 2019 | $18.68 | $19.12 | $18.30 | $18.94 | +0.85% | 4,773,939 |
| Sep 30, 2019 | $18.91 | $19.37 | $18.32 | $18.78 | -0.58% | 5,191,462 |
| Sep 23, 2019 | $19.74 | $19.97 | $18.81 | $18.89 | -4.60% | 3,131,115 |
| Sep 16, 2019 | $20.19 | $20.45 | $19.74 | $19.80 | -2.46% | 4,179,474 |
| Sep 9, 2019 | $18.98 | $20.56 | $18.98 | $20.30 | +7.29% | 6,655,862 |
| Sep 3, 2019 | $18.50 | $19.13 | $18.24 | $18.92 | +1.72% | 3,905,341 |
| Aug 26, 2019 | $18.60 | $18.90 | $18.20 | $18.60 | +1.03% | 3,038,169 |
| Aug 19, 2019 | $19.15 | $19.26 | $18.36 | $18.41 | -2.95% | 3,336,549 |
| Aug 12, 2019 | $19.77 | $20.06 | $18.61 | $18.97 | -4.91% | 3,052,514 |
| Aug 5, 2019 | $19.70 | $20.91 | $19.15 | $19.95 | -0.25% | 4,270,475 |
| Jul 29, 2019 | $20.42 | $20.86 | $19.86 | $20.00 | -2.10% | 4,617,378 |
| Jul 22, 2019 | $19.78 | $20.64 | $19.62 | $20.43 | +3.39% | 3,147,102 |
| Jul 15, 2019 | $20.30 | $20.30 | $19.50 | $19.76 | -2.56% | 2,546,196 |
| Jul 8, 2019 | $19.90 | $20.44 | $19.71 | $20.28 | +1.71% | 2,805,368 |
| Jul 1, 2019 | $20.15 | $20.21 | $19.62 | $19.94 | +0.25% | 2,011,822 |
| Jun 24, 2019 | $20.24 | $20.37 | $19.71 | $19.89 | -1.49% | 4,759,742 |
| Jun 17, 2019 | $19.48 | $20.50 | $19.43 | $20.19 | +3.59% | 4,523,311 |
| Jun 10, 2019 | $19.28 | $19.78 | $19.19 | $19.49 | +1.30% | 3,767,044 |
| Jun 3, 2019 | $18.95 | $19.61 | $18.79 | $19.24 | +1.80% | 4,777,750 |
| May 28, 2019 | $19.21 | $19.54 | $18.63 | $18.90 | -1.87% | 4,767,992 |
| May 20, 2019 | $20.05 | $20.18 | $19.24 | $19.26 | -4.56% | 4,334,085 |
| May 13, 2019 | $20.21 | $20.79 | $19.93 | $20.18 | -1.75% | 5,600,381 |
| May 6, 2019 | $20.90 | $21.22 | $19.75 | $20.54 | -2.98% | 4,761,898 |
| Apr 29, 2019 | $21.04 | $22.00 | $20.85 | $21.17 | +0.81% | 5,168,746 |
| Apr 22, 2019 | $21.71 | $21.88 | $20.82 | $21.00 | -3.36% | 3,893,786 |
| Apr 15, 2019 | $22.10 | $22.30 | $21.60 | $21.73 | -1.45% | 2,846,454 |
| Apr 8, 2019 | $21.87 | $22.11 | $21.42 | $22.05 | +0.36% | 3,493,187 |
| Apr 1, 2019 | $21.70 | $22.00 | $21.06 | $21.97 | +1.48% | 3,366,264 |
| Mar 25, 2019 | $20.73 | $21.79 | $20.44 | $21.65 | +4.04% | 6,179,932 |
| Mar 18, 2019 | $21.32 | $21.48 | $20.54 | $20.81 | -2.35% | 5,190,524 |
| Mar 11, 2019 | $21.04 | $21.67 | $20.96 | $21.31 | +1.57% | 6,068,692 |
| Mar 4, 2019 | $22.05 | $22.09 | $20.84 | $20.98 | -4.94% | 5,449,107 |
| Feb 25, 2019 | $22.23 | $22.62 | $21.38 | $22.07 | -0.41% | 6,621,533 |
| Feb 19, 2019 | $21.44 | $22.25 | $21.36 | $22.16 | +3.07% | 3,468,443 |
| Feb 11, 2019 | $21.29 | $21.81 | $21.02 | $21.50 | +0.99% | 7,234,836 |
| Feb 4, 2019 | $21.28 | $21.61 | $21.15 | $21.29 | -0.09% | 4,051,106 |
| Jan 28, 2019 | $20.85 | $21.54 | $20.79 | $21.31 | +1.48% | 4,419,219 |
| Jan 22, 2019 | $21.34 | $21.48 | $20.74 | $21.00 | -2.28% | 3,037,764 |
| Jan 14, 2019 | $20.36 | $21.50 | $20.19 | $21.49 | +5.03% | 3,861,636 |
| Jan 7, 2019 | $19.69 | $20.80 | $19.55 | $20.46 | +3.91% | 5,630,585 |
| Dec 31, 2018 | $19.12 | $19.77 | $18.75 | $19.69 | +3.41% | 3,814,301 |
| Dec 24, 2018 | $18.71 | $19.29 | $17.99 | $19.04 | +1.44% | 2,954,131 |
| Dec 17, 2018 | $20.83 | $20.83 | $18.72 | $18.77 | -10.11% | 8,050,568 |
| Dec 10, 2018 | $21.47 | $21.52 | $20.70 | $20.88 | -2.61% | 5,264,512 |
| Dec 3, 2018 | $22.18 | $22.21 | $20.88 | $21.44 | -2.01% | 3,957,100 |
| Nov 26, 2018 | $21.20 | $22.38 | $21.18 | $21.88 | +3.70% | 7,125,334 |
| Nov 19, 2018 | $20.50 | $21.60 | $20.50 | $21.10 | +5.18% | 4,117,370 |
| Nov 12, 2018 | $21.49 | $21.75 | $20.00 | $20.06 | -6.61% | 9,183,230 |
| Nov 5, 2018 | $21.05 | $22.11 | $19.77 | $21.48 | +2.43% | 10,713,377 |
| Oct 29, 2018 | $19.32 | $21.51 | $19.32 | $20.97 | +8.99% | 8,708,199 |
| Oct 22, 2018 | $19.93 | $20.03 | $18.91 | $19.24 | -3.22% | 6,452,402 |
| Oct 15, 2018 | $18.91 | $20.04 | $18.91 | $19.88 | +4.91% | 6,500,478 |
| Oct 8, 2018 | $19.31 | $19.72 | $18.51 | $18.95 | -1.71% | 5,044,215 |
| Oct 1, 2018 | $19.38 | $19.57 | $18.71 | $19.28 | -0.21% | 3,835,309 |
| Sep 24, 2018 | $18.98 | $19.37 | $18.63 | $19.32 | +1.63% | 3,779,263 |
| Sep 17, 2018 | $18.81 | $19.08 | $18.37 | $19.01 | +1.22% | 6,087,298 |
| Sep 10, 2018 | $19.20 | $19.41 | $18.39 | $18.78 | -2.03% | 5,421,252 |
| Sep 4, 2018 | $19.76 | $19.76 | $19.00 | $19.17 | -3.08% | 3,062,972 |
| Aug 27, 2018 | $20.44 | $20.65 | $19.72 | $19.78 | -2.90% | 3,072,500 |
| Aug 20, 2018 | $20.00 | $20.50 | $19.98 | $20.37 | +2.16% | 3,715,205 |
| Aug 13, 2018 | $20.10 | $20.24 | $19.21 | $19.94 | -0.65% | 3,661,619 |
| Aug 6, 2018 | $20.50 | $20.96 | $18.60 | $20.07 | -2.15% | 6,712,486 |
| Jul 30, 2018 | $19.96 | $20.56 | $19.88 | $20.51 | +2.55% | 3,787,686 |
| Jul 23, 2018 | $19.82 | $20.33 | $19.57 | $20.00 | +0.76% | 3,785,919 |
| Jul 16, 2018 | $19.79 | $19.98 | $19.50 | $19.85 | +0.15% | 2,932,162 |
| Jul 9, 2018 | $19.99 | $20.37 | $19.73 | $19.82 | -0.45% | 2,307,361 |
| Jul 2, 2018 | $19.82 | $20.03 | $19.50 | $19.91 | +0.15% | 2,779,342 |
| Jun 25, 2018 | $19.88 | $20.36 | $19.68 | $19.88 | -0.05% | 5,011,544 |
| Jun 18, 2018 | $19.37 | $20.03 | $19.28 | $19.89 | +2.05% | 5,816,636 |
| Jun 11, 2018 | $19.00 | $19.49 | $18.78 | $19.49 | +2.63% | 4,255,616 |
| Jun 4, 2018 | $18.79 | $19.06 | $18.56 | $18.99 | +1.77% | 3,807,246 |
| May 29, 2018 | $18.51 | $19.09 | $18.51 | $18.66 | 0.00% | 4,240,980 |
| May 21, 2018 | $18.26 | $18.76 | $18.14 | $18.66 | +2.64% | 6,158,536 |
| May 14, 2018 | $17.74 | $18.45 | $17.31 | $18.18 | +2.65% | 6,104,732 |
| May 7, 2018 | $16.68 | $18.66 | $16.55 | $17.71 | +6.11% | 5,933,208 |
| Apr 30, 2018 | $17.38 | $17.49 | $16.36 | $16.69 | -3.47% | 5,127,067 |
| Apr 23, 2018 | $17.25 | $17.69 | $17.00 | $17.29 | +0.29% | 4,084,892 |
| Apr 16, 2018 | $17.02 | $17.65 | $16.88 | $17.24 | +1.83% | 5,796,682 |
| Apr 9, 2018 | $17.15 | $17.44 | $16.91 | $16.93 | -0.88% | 3,475,256 |
| Apr 2, 2018 | $17.25 | $17.50 | $16.77 | $17.08 | -1.27% | 3,775,233 |
| Mar 26, 2018 | $17.28 | $17.55 | $17.02 | $17.30 | +1.59% | 3,205,799 |
| Mar 19, 2018 | $17.93 | $17.95 | $17.03 | $17.03 | -5.34% | 3,384,233 |
| Mar 12, 2018 | $18.49 | $18.70 | $17.66 | $17.99 | -2.23% | 4,670,370 |
| Mar 5, 2018 | $17.76 | $18.69 | $17.76 | $18.40 | +2.85% | 4,213,807 |
| Feb 26, 2018 | $17.45 | $19.00 | $16.89 | $17.89 | +2.52% | 7,308,990 |
| Feb 20, 2018 | $18.21 | $18.54 | $17.04 | $17.45 | -4.90% | 4,273,428 |
| Feb 12, 2018 | $17.99 | $18.51 | $17.32 | $18.35 | +2.29% | 5,615,383 |
| Feb 5, 2018 | $18.37 | $18.57 | $16.69 | $17.94 | -3.13% | 6,008,194 |
| Jan 29, 2018 | $19.36 | $19.46 | $18.31 | $18.52 | -4.83% | 4,883,810 |
| Jan 22, 2018 | $19.07 | $19.50 | $18.83 | $19.46 | +2.26% | 6,189,286 |
| Jan 16, 2018 | $19.20 | $19.32 | $18.48 | $19.03 | -0.63% | 4,091,572 |
| Jan 8, 2018 | $18.13 | $19.16 | $18.02 | $19.15 | +5.22% | 5,933,860 |
| Jan 2, 2018 | $18.22 | $18.56 | $18.05 | $18.20 | +0.39% | 3,472,758 |
| Dec 26, 2017 | $17.89 | $18.43 | $17.75 | $18.13 | +1.12% | 4,119,568 |
| Dec 18, 2017 | $16.28 | $18.05 | $16.28 | $17.93 | +9.40% | 6,552,416 |
| Dec 11, 2017 | $17.80 | $17.89 | $16.26 | $16.39 | -7.92% | 8,330,807 |
| Dec 4, 2017 | $18.38 | $18.62 | $17.74 | $17.80 | -1.87% | 6,816,265 |
| Nov 27, 2017 | $17.05 | $18.19 | $16.97 | $18.14 | +6.58% | 6,212,690 |
| Nov 20, 2017 | $16.38 | $17.14 | $16.38 | $17.02 | +3.97% | 3,256,565 |
| Nov 13, 2017 | $16.25 | $16.49 | $15.80 | $16.37 | +0.61% | 6,039,328 |
| Nov 6, 2017 | $17.57 | $17.88 | $16.16 | $16.27 | -6.98% | 6,099,343 |
| Oct 30, 2017 | $17.82 | $18.32 | $17.45 | $17.49 | -2.07% | 5,646,125 |
| Oct 23, 2017 | $17.53 | $18.10 | $17.24 | $17.86 | +2.41% | 6,105,077 |
| Oct 16, 2017 | $16.89 | $17.62 | $16.60 | $17.44 | +3.44% | 4,562,120 |
| Oct 9, 2017 | $16.38 | $17.14 | $16.31 | $16.86 | +2.93% | 5,967,418 |
| Oct 2, 2017 | $17.53 | $18.02 | $15.98 | $16.38 | -6.51% | 7,506,373 |
| Sep 25, 2017 | $18.22 | $18.65 | $16.63 | $17.52 | -4.05% | 14,297,396 |
| Sep 18, 2017 | $18.00 | $18.27 | $17.88 | $18.26 | +1.56% | 4,521,171 |
| Sep 11, 2017 | $17.90 | $18.00 | $17.63 | $17.98 | +1.01% | 5,397,115 |
| Sep 5, 2017 | $17.70 | $17.87 | $17.40 | $17.80 | +0.68% | 4,443,343 |
| Aug 28, 2017 | $17.60 | $17.79 | $17.13 | $17.68 | +0.57% | 6,668,792 |
| Aug 21, 2017 | $15.59 | $17.70 | $15.56 | $17.58 | +12.69% | 7,625,298 |
| Aug 14, 2017 | $16.41 | $17.08 | $15.59 | $15.60 | -2.86% | 6,094,106 |
| Aug 7, 2017 | $16.65 | $16.91 | $15.67 | $16.06 | -3.37% | 6,565,618 |
| Jul 31, 2017 | $16.68 | $16.68 | $15.94 | $16.62 | -0.12% | 3,882,617 |
| Jul 24, 2017 | $16.82 | $16.99 | $16.33 | $16.64 | -1.13% | 3,684,255 |
| Jul 17, 2017 | $16.60 | $16.91 | $16.31 | $16.83 | +1.20% | 3,801,747 |
| Jul 10, 2017 | $15.98 | $16.75 | $15.50 | $16.63 | +4.46% | 5,293,246 |
| Jul 3, 2017 | $15.82 | $16.10 | $15.67 | $15.92 | +1.14% | 3,393,416 |
| Jun 26, 2017 | $16.03 | $16.07 | $15.44 | $15.74 | -1.32% | 3,910,881 |
| Jun 19, 2017 | $15.83 | $16.31 | $15.53 | $15.95 | +1.46% | 5,472,370 |
| Jun 12, 2017 | $15.89 | $16.33 | $15.69 | $15.72 | -0.88% | 5,244,630 |
| Jun 5, 2017 | $16.04 | $16.12 | $15.70 | $15.86 | -1.25% | 3,970,188 |
| May 30, 2017 | $16.05 | $16.30 | $15.55 | $16.06 | -0.31% | 4,235,588 |
| May 22, 2017 | $15.93 | $16.61 | $15.83 | $16.11 | +0.81% | 6,511,764 |
| May 15, 2017 | $15.07 | $16.12 | $14.98 | $15.98 | +6.32% | 6,678,829 |
| May 8, 2017 | $15.60 | $15.81 | $14.62 | $15.03 | -3.72% | 7,816,803 |
| May 1, 2017 | $15.20 | $15.73 | $14.78 | $15.61 | +3.17% | 5,941,184 |
| Apr 24, 2017 | $15.15 | $15.45 | $15.02 | $15.13 | +1.27% | 4,823,986 |
| Apr 17, 2017 | $14.82 | $15.19 | $14.76 | $14.94 | +1.01% | 5,883,557 |
| Apr 10, 2017 | $14.21 | $14.89 | $14.20 | $14.79 | +4.01% | 4,637,753 |
| Apr 3, 2017 | $14.53 | $14.67 | $14.15 | $14.22 | -2.07% | 5,464,385 |
| Mar 27, 2017 | $14.13 | $14.65 | $14.05 | $14.52 | +1.47% | 3,646,240 |
| Mar 20, 2017 | $14.55 | $14.83 | $14.00 | $14.31 | -1.38% | 4,232,366 |
| Mar 13, 2017 | $14.18 | $14.54 | $13.98 | $14.51 | +2.54% | 4,973,901 |
| Mar 6, 2017 | $14.15 | $14.30 | $13.90 | $14.15 | -0.84% | 5,345,197 |
| Feb 27, 2017 | $12.70 | $14.98 | $12.58 | $14.27 | +12.19% | 9,377,482 |
| Feb 21, 2017 | $12.74 | $12.96 | $12.45 | $12.72 | +0.08% | 5,559,123 |
| Feb 13, 2017 | $12.63 | $12.89 | $12.48 | $12.71 | +1.03% | 4,202,841 |
| Feb 6, 2017 | $12.29 | $12.59 | $12.12 | $12.58 | +2.03% | 4,595,667 |
| Jan 30, 2017 | $11.84 | $12.41 | $11.51 | $12.33 | +3.44% | 6,555,269 |
| Jan 23, 2017 | $12.02 | $12.26 | $11.90 | $11.92 | -1.49% | 5,007,735 |
| Jan 17, 2017 | $12.15 | $12.43 | $11.95 | $12.10 | -0.41% | 6,803,065 |
| Jan 9, 2017 | $13.17 | $13.24 | $11.88 | $12.15 | -7.95% | 10,647,183 |
| Jan 3, 2017 | $12.97 | $13.55 | $12.92 | $13.20 | +2.25% | 3,529,934 |
| Dec 27, 2016 | $13.23 | $13.44 | $12.83 | $12.91 | -2.20% | 3,711,873 |
| Dec 19, 2016 | $13.80 | $13.87 | $13.10 | $13.20 | -3.86% | 4,506,668 |
| Dec 12, 2016 | $13.72 | $13.92 | $13.30 | $13.73 | -0.07% | 6,978,333 |
| Dec 5, 2016 | $13.27 | $14.29 | $13.27 | $13.74 | +3.93% | 7,223,459 |
| Nov 28, 2016 | $14.59 | $14.61 | $13.14 | $13.22 | -9.39% | 6,804,702 |
| Nov 21, 2016 | $13.64 | $14.88 | $13.50 | $14.59 | +6.81% | 9,478,676 |
| Nov 14, 2016 | $13.60 | $13.81 | $13.37 | $13.66 | – | 9,525,262 |
Seasonality
DAR 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 | 3.3% | 2.6% | 1.3% | -0.3% | 1.1% | -0.4% | 5.1% | 3.7% | -4.7% | 5.3% | 3.1% | 1.2% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 9 of 10 | 7 of 10 | 3 of 10 | 8 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 26.8% | 16.4% | 16.3% | 3.8% | -8.0% | -7.6% | 11.0% | 9.3% | -8.4% | -8.2% | ||
| 2025 | 11.2% | -3.7% | -13.4% | 3.0% | -3.2% | 21.8% | -14.7% | 4.9% | -9.1% | 3.8% | 14.2% | -1.7% |
| 2024 | -13.1% | -2.3% | 9.9% | -8.9% | -4.6% | -9.0% | 8.1% | 5.0% | -11.0% | 5.2% | 3.6% | -16.9% |
| 2023 | 5.9% | -4.6% | -7.7% | 2.0% | 6.4% | 0.6% | 8.6% | -10.8% | -15.5% | -15.2% | -0.9% | 13.6% |
| 2022 | -8.0% | 13.7% | 10.9% | -8.7% | 9.1% | -25.3% | 15.9% | 9.8% | -13.0% | 18.6% | -8.5% | -12.9% |
| 2021 | 7.5% | 1.7% | 16.7% | -5.6% | -1.4% | -1.4% | 2.3% | 7.9% | -3.5% | 17.6% | -20.1% | 2.6% |
| 2020 | -3.4% | -5.3% | -25.4% | 7.4% | 13.2% | 5.6% | 13.4% | 14.5% | 12.7% | 19.3% | 12.3% | 19.5% |
| 2019 | 10.6% | 3.3% | -1.5% | 0.7% | -13.3% | 5.2% | 2.2% | -8.5% | 2.8% | 0.9% | 23.3% | 18.0% |
| 2018 | 2.3% | -1.9% | -4.9% | -0.9% | 9.6% | 5.8% | 1.1% | -1.5% | -2.3% | 6.9% | 5.9% | -12.1% |
| 2017 | -7.0% | 8.4% | 11.6% | 4.2% | 3.6% | 0.4% | 3.4% | 6.9% | 0.7% | 4.2% | -1.6% | 1.0% |