Deutsche Bank Aktiengesellschaft (DB) stock
DBNYSEState Commercial BanksFiscal year ends December 31Also trades as ADZCF, DEENF, DGP, DGZ, DZZ, OLOXF
$33.64−1.22 (-3.50%)
Close on Oct 30, 2026Market cap $64.01BP/E –Yield –
Price history
Deutsche Bank Aktiengesellschaft share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$33.64
-3.50% on the day
52-week range
$28.12 – $41.62
-19.2% from the high
Change over 52 weeks
-6.5%
From $35.96 on Oct 30, 2025
Average volume
2.07M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $31.93 | $34.97 | $31.66 | $33.64 | +7.82% | 15,791,394 |
| Oct 19, 2026 | $32.24 | $32.48 | $30.76 | $31.20 | -4.21% | 12,008,389 |
| Oct 12, 2026 | $33.72 | $34.04 | $32.30 | $32.57 | -3.30% | 10,863,919 |
| Oct 5, 2026 | $34.79 | $35.45 | $33.13 | $33.68 | -3.69% | 11,391,018 |
| Sep 28, 2026 | $36.18 | $36.48 | $34.39 | $34.97 | -4.38% | 12,444,725 |
| Sep 21, 2026 | $38.38 | $38.41 | $35.16 | $36.57 | -3.71% | 11,120,677 |
| Sep 14, 2026 | $39.41 | $39.79 | $37.77 | $37.98 | -6.18% | 10,353,865 |
| Sep 8, 2026 | $41.56 | $41.62 | $40.24 | $40.48 | -2.06% | 5,952,335 |
| Aug 31, 2026 | $40.34 | $41.56 | $39.46 | $41.33 | +2.40% | 9,123,194 |
| Aug 24, 2026 | $38.09 | $40.69 | $38.07 | $40.36 | +6.72% | 9,767,102 |
| Aug 17, 2026 | $38.33 | $38.42 | $37.53 | $37.82 | -1.92% | 9,909,941 |
| Aug 10, 2026 | $38.04 | $38.65 | $37.99 | $38.56 | +1.31% | 6,669,828 |
| Aug 3, 2026 | $37.27 | $38.39 | $36.84 | $38.06 | +3.71% | 8,151,675 |
| Jul 27, 2026 | $35.70 | $37.06 | $34.80 | $36.70 | +5.89% | 11,052,751 |
| Jul 20, 2026 | $35.04 | $35.72 | $33.87 | $34.66 | -1.53% | 8,780,106 |
| Jul 13, 2026 | $35.71 | $36.64 | $34.58 | $35.20 | -1.59% | 10,152,856 |
| Jul 6, 2026 | $36.54 | $37.50 | $34.93 | $35.77 | -0.25% | 9,668,473 |
| Jun 29, 2026 | $33.73 | $36.44 | $33.42 | $35.86 | +6.95% | 9,439,920 |
| Jun 22, 2026 | $35.93 | $36.16 | $33.50 | $33.53 | -4.93% | 12,000,463 |
| Jun 15, 2026 | $34.80 | $35.97 | $34.45 | $35.27 | +5.88% | 15,107,304 |
| Jun 8, 2026 | $31.75 | $33.33 | $30.94 | $33.31 | +5.71% | 17,516,642 |
| Jun 1, 2026 | $31.67 | $32.58 | $31.14 | $31.51 | -2.45% | 13,396,932 |
| May 26, 2026 | $33.92 | $33.94 | $32.30 | $32.30 | -0.40% | 13,084,809 |
| May 18, 2026 | $31.21 | $33.13 | $30.94 | $32.43 | +4.95% | 17,959,490 |
| May 11, 2026 | $31.89 | $32.18 | $30.88 | $30.90 | -3.65% | 10,127,920 |
| May 4, 2026 | $30.59 | $32.43 | $30.13 | $32.07 | +3.09% | 13,257,976 |
| Apr 27, 2026 | $31.98 | $32.22 | $30.63 | $31.11 | -2.20% | 17,475,217 |
| Apr 20, 2026 | $33.39 | $33.56 | $31.06 | $31.81 | -5.58% | 12,226,396 |
| Apr 13, 2026 | $31.92 | $34.32 | $31.76 | $33.69 | +3.85% | 19,382,993 |
| Apr 6, 2026 | $30.15 | $32.87 | $29.34 | $32.44 | +8.97% | 15,091,372 |
| Mar 30, 2026 | $28.47 | $30.75 | $28.12 | $29.77 | +4.93% | 13,156,671 |
| Mar 23, 2026 | $29.17 | $30.00 | $28.27 | $28.37 | -0.35% | 17,538,144 |
| Mar 16, 2026 | $29.74 | $30.13 | $28.20 | $28.47 | -1.69% | 22,502,097 |
| Mar 9, 2026 | $30.38 | $32.32 | $28.87 | $28.96 | -7.33% | 22,835,402 |
| Mar 2, 2026 | $33.78 | $34.54 | $30.77 | $31.25 | -11.77% | 20,809,059 |
| Feb 23, 2026 | $36.88 | $37.03 | $35.21 | $35.42 | -3.54% | 12,892,060 |
| Feb 17, 2026 | $35.51 | $36.78 | $35.51 | $36.72 | +4.08% | 13,816,462 |
| Feb 9, 2026 | $37.49 | $38.07 | $34.90 | $35.28 | -5.21% | 16,943,663 |
| Feb 2, 2026 | $39.33 | $40.02 | $35.92 | $37.22 | -5.10% | 18,222,735 |
| Jan 26, 2026 | $39.41 | $40.43 | $38.39 | $39.22 | +0.36% | 18,016,207 |
| Jan 20, 2026 | $37.91 | $39.26 | $37.12 | $39.08 | +0.51% | 12,178,478 |
| Jan 12, 2026 | $39.14 | $39.51 | $38.76 | $38.88 | +1.38% | 11,631,177 |
| Jan 5, 2026 | $39.39 | $39.82 | $38.03 | $38.35 | -3.13% | 12,918,549 |
| Dec 29, 2025 | $39.01 | $39.63 | $38.44 | $39.59 | -0.18% | 6,473,173 |
| Dec 22, 2025 | $38.65 | $39.78 | $38.59 | $39.66 | +2.69% | 5,838,827 |
| Dec 15, 2025 | $37.59 | $38.76 | $37.00 | $38.62 | +3.51% | 12,176,519 |
| Dec 8, 2025 | $36.58 | $38.68 | $36.48 | $37.31 | +2.90% | 13,185,353 |
| Dec 1, 2025 | $35.31 | $36.42 | $35.19 | $36.26 | +1.94% | 11,310,358 |
| Nov 24, 2025 | $33.80 | $35.62 | $33.76 | $35.57 | +4.10% | 7,551,564 |
| Nov 17, 2025 | $36.34 | $36.38 | $33.52 | $34.17 | -7.47% | 15,836,609 |
| Nov 10, 2025 | $37.09 | $38.78 | $36.69 | $36.93 | +1.23% | 14,821,384 |
| Nov 3, 2025 | $36.00 | $36.54 | $35.61 | $36.48 | +1.98% | 10,847,109 |
| Oct 27, 2025 | $33.87 | $36.83 | $33.82 | $35.77 | +6.40% | 14,281,009 |
| Oct 20, 2025 | $33.86 | $33.96 | $32.95 | $33.62 | +0.09% | 8,384,638 |
| Oct 13, 2025 | $34.96 | $35.61 | $33.33 | $33.59 | -2.81% | 10,791,139 |
| Oct 6, 2025 | $35.20 | $35.60 | $34.52 | $34.56 | -3.03% | 9,786,795 |
| Sep 29, 2025 | $35.49 | $35.69 | $34.99 | $35.64 | -0.11% | 9,701,618 |
| Sep 22, 2025 | $36.17 | $36.69 | $35.00 | $35.68 | -1.55% | 9,822,216 |
| Sep 15, 2025 | $37.58 | $37.86 | $35.55 | $36.24 | -2.48% | 15,489,663 |
| Sep 8, 2025 | $35.27 | $37.20 | $35.06 | $37.16 | +5.57% | 11,184,005 |
| Sep 2, 2025 | $34.31 | $35.56 | $34.13 | $35.20 | +0.20% | 10,447,829 |
| Aug 25, 2025 | $37.28 | $37.55 | $34.84 | $35.13 | -5.44% | 12,876,827 |
| Aug 18, 2025 | $36.45 | $37.36 | $36.13 | $37.15 | +1.61% | 12,294,344 |
| Aug 11, 2025 | $36.00 | $36.99 | $35.86 | $36.56 | +0.83% | 11,362,242 |
| Aug 4, 2025 | $33.53 | $36.31 | $33.36 | $36.26 | +11.47% | 14,868,652 |
| Jul 28, 2025 | $32.95 | $33.51 | $32.27 | $32.53 | -2.84% | 14,013,867 |
| Jul 21, 2025 | $30.12 | $34.14 | $29.89 | $33.48 | +11.86% | 17,915,975 |
| Jul 14, 2025 | $29.56 | $30.19 | $29.38 | $29.93 | +0.98% | 9,538,705 |
| Jul 7, 2025 | $29.06 | $30.44 | $28.79 | $29.64 | +1.33% | 12,819,140 |
| Jun 30, 2025 | $29.21 | $29.65 | $28.44 | $29.25 | -3.78% | 13,306,690 |
| Jun 23, 2025 | $27.27 | $30.50 | $27.26 | $30.40 | +10.11% | 13,954,476 |
| Jun 16, 2025 | $28.00 | $28.35 | $27.35 | $27.61 | +0.25% | 16,396,486 |
| Jun 9, 2025 | $28.12 | $28.42 | $27.13 | $27.54 | -2.10% | 11,100,081 |
| Jun 2, 2025 | $27.56 | $28.34 | $27.31 | $28.13 | +1.26% | 10,971,888 |
| May 26, 2025 | $27.16 | $28.27 | $27.13 | $27.78 | +1.94% | 14,619,626 |
| May 19, 2025 | $28.37 | $29.07 | $27.13 | $27.25 | -2.22% | 19,273,113 |
| May 12, 2025 | $27.38 | $28.34 | $27.19 | $27.87 | +1.79% | 14,857,493 |
| May 5, 2025 | $27.10 | $27.38 | $26.59 | $27.38 | +2.16% | 12,843,305 |
| Apr 28, 2025 | $25.66 | $26.96 | $25.48 | $26.80 | +4.32% | 17,797,824 |
| Apr 21, 2025 | $23.50 | $25.71 | $22.99 | $25.69 | +9.46% | 14,172,414 |
| Apr 14, 2025 | $23.02 | $23.66 | $22.88 | $23.47 | +4.68% | 12,051,078 |
| Apr 7, 2025 | $19.62 | $22.49 | $18.89 | $22.42 | +9.53% | 44,928,282 |
| Mar 31, 2025 | $23.38 | $24.47 | $20.19 | $20.47 | -14.57% | 18,617,762 |
| Mar 24, 2025 | $24.65 | $25.33 | $23.76 | $23.96 | -1.11% | 14,397,791 |
| Mar 17, 2025 | $23.86 | $25.03 | $23.84 | $24.23 | +0.04% | 19,498,742 |
| Mar 10, 2025 | $23.03 | $24.23 | $22.55 | $24.22 | +0.25% | 27,719,495 |
| Mar 3, 2025 | $22.00 | $24.44 | $20.32 | $24.16 | +12.42% | 36,106,922 |
| Feb 24, 2025 | $20.92 | $21.96 | $20.41 | $21.49 | +5.86% | 33,877,298 |
| Feb 18, 2025 | $20.68 | $20.96 | $20.17 | $20.30 | +0.50% | 8,759,194 |
| Feb 10, 2025 | $19.34 | $20.32 | $19.08 | $20.20 | +5.37% | 9,539,613 |
| Feb 3, 2025 | $18.68 | $19.44 | $18.56 | $19.17 | -1.84% | 9,914,308 |
| Jan 27, 2025 | $20.00 | $20.45 | $19.47 | $19.53 | -2.35% | 11,017,446 |
| Jan 21, 2025 | $19.46 | $20.08 | $19.42 | $20.00 | +4.82% | 7,480,051 |
| Jan 13, 2025 | $17.21 | $19.14 | $17.17 | $19.08 | +9.15% | 8,769,936 |
| Jan 6, 2025 | $17.42 | $17.87 | $17.20 | $17.48 | -0.06% | 6,065,140 |
| Dec 30, 2024 | $17.12 | $17.53 | $16.97 | $17.49 | +1.80% | 5,124,459 |
| Dec 23, 2024 | $16.95 | $17.26 | $16.88 | $17.18 | +1.48% | 2,410,239 |
| Dec 16, 2024 | $17.97 | $18.05 | $16.60 | $16.93 | -5.37% | 6,322,665 |
| Dec 9, 2024 | $17.89 | $17.96 | $17.68 | $17.89 | +0.56% | 6,059,080 |
| Dec 2, 2024 | $17.10 | $18.07 | $16.88 | $17.79 | +4.59% | 6,920,856 |
| Nov 25, 2024 | $16.45 | $17.02 | $16.22 | $17.01 | +5.00% | 4,389,297 |
| Nov 18, 2024 | $16.96 | $17.14 | $16.02 | $16.20 | -4.59% | 8,213,737 |
| Nov 11, 2024 | $16.97 | $17.21 | $16.30 | $16.98 | +1.98% | 9,735,564 |
| Nov 4, 2024 | $17.27 | $17.48 | $16.54 | $16.65 | -2.35% | 11,676,182 |
| Oct 28, 2024 | $16.91 | $17.26 | $16.63 | $17.05 | +1.25% | 8,455,069 |
| Oct 21, 2024 | $17.61 | $17.65 | $16.83 | $16.84 | -4.54% | 7,557,637 |
| Oct 14, 2024 | $17.67 | $17.83 | $17.23 | $17.64 | -0.73% | 9,803,961 |
| Oct 7, 2024 | $17.50 | $17.80 | $17.28 | $17.77 | +2.01% | 5,677,960 |
| Sep 30, 2024 | $17.21 | $17.46 | $16.74 | $17.42 | +0.52% | 6,868,690 |
| Sep 23, 2024 | $16.96 | $17.44 | $16.84 | $17.33 | +2.42% | 8,088,152 |
| Sep 16, 2024 | $16.05 | $17.06 | $16.04 | $16.92 | +4.38% | 9,838,656 |
| Sep 9, 2024 | $16.60 | $16.71 | $15.21 | $16.21 | +0.31% | 12,260,896 |
| Sep 3, 2024 | $16.13 | $16.72 | $15.89 | $16.16 | -1.46% | 7,866,349 |
| Aug 26, 2024 | $16.32 | $16.50 | $16.22 | $16.40 | -0.30% | 7,590,591 |
| Aug 19, 2024 | $15.59 | $16.46 | $15.39 | $16.45 | +6.13% | 8,098,426 |
| Aug 12, 2024 | $14.55 | $15.51 | $14.42 | $15.50 | +6.68% | 8,258,725 |
| Aug 5, 2024 | $13.78 | $14.56 | $13.70 | $14.53 | +1.04% | 10,738,900 |
| Jul 29, 2024 | $15.58 | $15.86 | $14.34 | $14.38 | -8.23% | 12,044,693 |
| Jul 22, 2024 | $16.78 | $17.06 | $15.43 | $15.67 | -3.87% | 12,034,819 |
| Jul 15, 2024 | $16.65 | $16.84 | $16.25 | $16.30 | -2.04% | 6,399,119 |
| Jul 8, 2024 | $16.90 | $16.95 | $16.50 | $16.64 | -1.89% | 6,385,892 |
| Jul 1, 2024 | $16.49 | $17.06 | $16.30 | $16.96 | +6.40% | 6,022,829 |
| Jun 24, 2024 | $15.76 | $15.98 | $15.62 | $15.94 | +3.04% | 5,352,644 |
| Jun 17, 2024 | $15.66 | $15.84 | $15.41 | $15.47 | 0.00% | 4,917,464 |
| Jun 10, 2024 | $16.28 | $16.45 | $15.14 | $15.47 | -6.53% | 8,018,543 |
| Jun 3, 2024 | $16.69 | $16.87 | $16.28 | $16.55 | -0.78% | 7,296,563 |
| May 28, 2024 | $17.01 | $17.11 | $16.32 | $16.68 | -2.17% | 5,847,116 |
| May 20, 2024 | $16.97 | $17.08 | $16.66 | $17.05 | -0.18% | 6,947,964 |
| May 13, 2024 | $17.12 | $17.53 | $16.85 | $17.08 | -0.35% | 8,834,986 |
| May 6, 2024 | $16.79 | $17.41 | $16.76 | $17.14 | +4.07% | 9,810,047 |
| Apr 29, 2024 | $16.14 | $16.49 | $15.94 | $16.47 | -7.32% | 13,448,198 |
| Apr 22, 2024 | $16.06 | $17.96 | $16.03 | $17.77 | +11.69% | 19,340,263 |
| Apr 15, 2024 | $15.91 | $16.01 | $15.27 | $15.91 | +1.66% | 27,573,263 |
| Apr 8, 2024 | $16.12 | $16.21 | $15.50 | $15.65 | -1.82% | 16,931,148 |
| Apr 1, 2024 | $15.77 | $16.34 | $15.62 | $15.94 | +1.08% | 15,457,940 |
| Mar 25, 2024 | $15.30 | $15.97 | $15.26 | $15.77 | +3.07% | 13,322,772 |
| Mar 18, 2024 | $14.74 | $15.36 | $14.61 | $15.30 | +3.24% | 20,618,245 |
| Mar 11, 2024 | $14.07 | $15.02 | $14.05 | $14.82 | +6.08% | 22,867,493 |
| Mar 4, 2024 | $13.59 | $14.11 | $13.57 | $13.97 | +2.80% | 13,781,667 |
| Feb 26, 2024 | $13.38 | $13.63 | $13.22 | $13.59 | +1.57% | 12,351,809 |
| Feb 20, 2024 | $12.82 | $13.46 | $12.79 | $13.38 | +3.96% | 10,030,543 |
| Feb 12, 2024 | $12.66 | $13.04 | $12.58 | $12.87 | +2.63% | 14,020,385 |
| Feb 5, 2024 | $13.60 | $13.61 | $12.43 | $12.54 | -9.33% | 22,209,987 |
| Jan 29, 2024 | $12.98 | $13.89 | $12.84 | $13.83 | +5.49% | 21,890,932 |
| Jan 22, 2024 | $13.00 | $13.35 | $12.92 | $13.11 | +0.77% | 9,637,335 |
| Jan 16, 2024 | $12.85 | $13.01 | $12.70 | $13.01 | -0.61% | 10,860,677 |
| Jan 8, 2024 | $13.90 | $14.02 | $13.01 | $13.09 | -4.66% | 19,439,998 |
| Jan 2, 2024 | $13.60 | $13.88 | $13.30 | $13.73 | +1.33% | 9,874,633 |
| Dec 26, 2023 | $13.70 | $13.81 | $13.51 | $13.55 | -0.81% | 5,814,696 |
| Dec 18, 2023 | $13.10 | $13.68 | $13.03 | $13.66 | +3.96% | 13,479,409 |
| Dec 11, 2023 | $12.79 | $13.23 | $12.67 | $13.14 | +2.90% | 14,251,324 |
| Dec 4, 2023 | $12.47 | $12.78 | $12.36 | $12.77 | +1.43% | 12,862,714 |
| Nov 27, 2023 | $12.14 | $12.60 | $12.05 | $12.59 | +3.62% | 10,793,683 |
| Nov 20, 2023 | $12.30 | $12.36 | $12.06 | $12.15 | -0.41% | 5,036,960 |
| Nov 13, 2023 | $11.25 | $12.22 | $11.24 | $12.20 | +8.06% | 11,114,336 |
| Nov 6, 2023 | $11.47 | $11.47 | $11.13 | $11.29 | -1.66% | 9,714,963 |
| Oct 30, 2023 | $11.09 | $11.53 | $10.92 | $11.48 | +5.03% | 19,109,811 |
| Oct 23, 2023 | $10.10 | $11.09 | $10.00 | $10.93 | +8.11% | 22,810,296 |
| Oct 16, 2023 | $10.65 | $10.75 | $10.05 | $10.11 | -2.98% | 13,636,166 |
| Oct 9, 2023 | $10.45 | $10.87 | $10.39 | $10.42 | -2.62% | 11,335,184 |
| Oct 2, 2023 | $10.87 | $10.89 | $10.35 | $10.70 | -2.64% | 14,886,647 |
| Sep 25, 2023 | $10.67 | $11.11 | $10.53 | $10.99 | +2.52% | 13,106,843 |
| Sep 18, 2023 | $10.93 | $10.93 | $10.65 | $10.72 | -1.92% | 9,530,314 |
| Sep 11, 2023 | $10.60 | $11.04 | $10.48 | $10.93 | +5.81% | 9,029,923 |
| Sep 5, 2023 | $10.60 | $10.65 | $10.21 | $10.33 | -5.14% | 7,948,674 |
| Aug 28, 2023 | $10.90 | $11.22 | $10.85 | $10.89 | +1.59% | 8,931,503 |
| Aug 21, 2023 | $10.74 | $10.83 | $10.60 | $10.72 | 0.00% | 6,328,239 |
| Aug 14, 2023 | $10.80 | $10.92 | $10.61 | $10.72 | -2.10% | 8,482,213 |
| Aug 7, 2023 | $11.09 | $11.16 | $10.56 | $10.95 | -0.64% | 9,432,310 |
| Jul 31, 2023 | $11.09 | $11.18 | $10.66 | $11.02 | -0.81% | 8,094,316 |
| Jul 24, 2023 | $11.27 | $11.75 | $11.03 | $11.11 | -1.86% | 20,677,291 |
| Jul 17, 2023 | $10.92 | $11.42 | $10.88 | $11.32 | +5.30% | 13,795,360 |
| Jul 10, 2023 | $10.28 | $10.95 | $10.25 | $10.75 | +5.19% | 13,496,188 |
| Jul 3, 2023 | $10.57 | $10.69 | $9.82 | $10.22 | -2.94% | 12,335,546 |
| Jun 26, 2023 | $9.97 | $10.59 | $9.96 | $10.53 | +5.83% | 10,202,150 |
| Jun 20, 2023 | $10.23 | $10.36 | $9.91 | $9.95 | -4.51% | 10,118,364 |
| Jun 12, 2023 | $10.62 | $10.83 | $10.27 | $10.42 | -1.79% | 13,144,095 |
| Jun 5, 2023 | $10.48 | $10.69 | $10.30 | $10.61 | +0.09% | 11,576,151 |
| May 30, 2023 | $10.44 | $10.64 | $10.05 | $10.60 | +1.24% | 9,646,482 |
| May 22, 2023 | $10.68 | $10.75 | $10.35 | $10.47 | -1.23% | 10,181,193 |
| May 15, 2023 | $10.50 | $10.68 | $10.38 | $10.60 | +1.34% | 11,756,692 |
| May 8, 2023 | $10.67 | $10.79 | $10.40 | $10.46 | -1.97% | 9,564,243 |
| May 1, 2023 | $10.94 | $11.04 | $10.06 | $10.67 | -3.09% | 23,849,625 |
| Apr 24, 2023 | $10.96 | $11.03 | $10.27 | $11.01 | +1.19% | 19,395,785 |
| Apr 17, 2023 | $10.65 | $11.09 | $10.59 | $10.88 | -0.64% | 14,911,384 |
| Apr 10, 2023 | $10.36 | $11.00 | $10.25 | $10.95 | +5.39% | 12,811,180 |
| Apr 3, 2023 | $10.35 | $10.45 | $10.05 | $10.39 | +1.76% | 16,973,584 |
| Mar 27, 2023 | $9.82 | $10.24 | $9.52 | $10.21 | +9.20% | 27,229,613 |
| Mar 20, 2023 | $9.82 | $10.65 | $8.85 | $9.35 | -5.46% | 78,117,227 |
| Mar 13, 2023 | $10.65 | $11.43 | $9.71 | $9.89 | -11.06% | 44,112,687 |
| Mar 6, 2023 | $12.47 | $12.60 | $11.05 | $11.12 | -10.90% | 24,742,303 |
| Feb 27, 2023 | $12.28 | $12.56 | $12.08 | $12.48 | +4.26% | 12,817,543 |
| Feb 21, 2023 | $12.33 | $12.44 | $11.89 | $11.97 | -5.90% | 10,579,261 |
| Feb 13, 2023 | $12.19 | $12.72 | $12.15 | $12.72 | +5.04% | 15,520,223 |
| Feb 6, 2023 | $12.23 | $12.70 | $12.03 | $12.11 | -2.57% | 17,461,343 |
| Jan 30, 2023 | $13.38 | $13.57 | $12.38 | $12.43 | -7.45% | 22,901,963 |
| Jan 23, 2023 | $12.96 | $13.45 | $12.88 | $13.43 | +2.99% | 15,098,180 |
| Jan 17, 2023 | $12.96 | $13.08 | $12.65 | $13.04 | +2.44% | 12,697,647 |
| Jan 9, 2023 | $12.53 | $12.82 | $12.38 | $12.73 | +2.33% | 21,746,772 |
| Jan 3, 2023 | $11.71 | $12.55 | $11.60 | $12.44 | +7.99% | 21,614,654 |
| Dec 27, 2022 | $11.38 | $11.62 | $11.23 | $11.52 | +1.23% | 10,974,919 |
| Dec 19, 2022 | $10.53 | $11.41 | $10.47 | $11.38 | +8.48% | 19,563,006 |
| Dec 12, 2022 | $10.56 | $10.96 | $10.23 | $10.49 | -1.59% | 21,797,529 |
| Dec 5, 2022 | $10.75 | $10.82 | $10.41 | $10.66 | +1.04% | 17,525,015 |
| Nov 28, 2022 | $10.76 | $10.79 | $10.34 | $10.55 | -2.41% | 17,469,164 |
| Nov 21, 2022 | $10.44 | $10.82 | $10.40 | $10.81 | +2.95% | 11,472,380 |
| Nov 14, 2022 | $10.54 | $10.81 | $10.32 | $10.50 | -1.13% | 26,142,703 |
| Nov 7, 2022 | $9.72 | $10.66 | $9.62 | $10.62 | +9.26% | 24,471,958 |
| Oct 31, 2022 | $9.58 | $9.86 | $9.35 | $9.72 | -0.82% | 24,902,638 |
| Oct 24, 2022 | $9.01 | $9.92 | $8.98 | $9.80 | +9.87% | 36,322,210 |
| Oct 17, 2022 | $8.48 | $8.93 | $8.39 | $8.92 | +7.21% | 36,528,867 |
| Oct 10, 2022 | $7.86 | $8.59 | $7.39 | $8.32 | +8.47% | 38,539,375 |
| Oct 3, 2022 | $7.36 | $8.16 | $7.25 | $7.67 | +3.65% | 35,132,760 |
| Sep 26, 2022 | $8.28 | $8.34 | $7.26 | $7.40 | -11.27% | 41,630,376 |
| Sep 19, 2022 | $8.99 | $9.17 | $8.24 | $8.34 | -8.25% | 30,618,099 |
| Sep 12, 2022 | $9.31 | $9.40 | $8.88 | $9.09 | +1.45% | 28,972,360 |
| Sep 6, 2022 | $8.31 | $9.04 | $7.97 | $8.96 | +8.34% | 28,399,491 |
| Aug 29, 2022 | $8.19 | $8.65 | $8.00 | $8.27 | +1.97% | 22,908,951 |
| Aug 22, 2022 | $8.37 | $8.48 | $8.09 | $8.11 | -4.92% | 20,891,879 |
| Aug 15, 2022 | $9.14 | $9.24 | $8.49 | $8.53 | -8.96% | 16,201,534 |
| Aug 8, 2022 | $8.93 | $9.37 | $8.89 | $9.37 | +5.16% | 13,665,596 |
| Aug 1, 2022 | $8.69 | $8.96 | $8.50 | $8.91 | +2.30% | 16,557,985 |
| Jul 25, 2022 | $8.56 | $8.75 | $8.04 | $8.71 | +3.69% | 26,725,945 |
| Jul 18, 2022 | $8.20 | $8.72 | $8.12 | $8.40 | +6.19% | 31,013,574 |
| Jul 11, 2022 | $8.04 | $8.06 | $7.54 | $7.91 | -4.81% | 31,807,702 |
| Jul 5, 2022 | $7.94 | $8.35 | $7.82 | $8.31 | -1.77% | 26,086,038 |
| Jun 27, 2022 | $9.47 | $9.55 | $8.23 | $8.46 | -10.57% | 25,327,115 |
| Jun 21, 2022 | $10.25 | $10.35 | $8.96 | $9.46 | -4.54% | 24,094,132 |
| Jun 13, 2022 | $9.61 | $10.08 | $9.50 | $9.91 | -0.70% | 20,375,364 |
| Jun 6, 2022 | $11.17 | $11.26 | $9.88 | $9.98 | -8.69% | 17,723,251 |
| May 31, 2022 | $11.17 | $11.24 | $10.87 | $10.93 | -2.84% | 10,700,862 |
| May 23, 2022 | $10.52 | $11.26 | $10.42 | $11.25 | +13.52% | 27,887,857 |
| May 16, 2022 | $9.67 | $10.17 | $9.55 | $9.91 | +2.06% | 19,750,419 |
| May 9, 2022 | $9.65 | $9.94 | $9.17 | $9.71 | -1.32% | 28,215,861 |
| May 2, 2022 | $10.03 | $10.70 | $9.73 | $9.84 | -0.40% | 32,263,793 |
| Apr 25, 2022 | $11.42 | $11.48 | $9.85 | $9.88 | -16.13% | 44,173,016 |
| Apr 18, 2022 | $11.71 | $12.54 | $11.69 | $11.78 | +0.26% | 29,509,603 |
| Apr 11, 2022 | $12.95 | $13.12 | $11.55 | $11.75 | -8.27% | 42,057,353 |
| Apr 4, 2022 | $12.99 | $13.14 | $12.26 | $12.81 | -2.21% | 20,568,814 |
| Mar 28, 2022 | $12.97 | $13.36 | $12.64 | $13.10 | +1.63% | 26,110,171 |
| Mar 21, 2022 | $12.35 | $13.00 | $12.15 | $12.89 | +4.97% | 23,584,800 |
| Mar 14, 2022 | $11.19 | $12.29 | $11.00 | $12.28 | +19.80% | 44,225,928 |
| Mar 7, 2022 | $9.94 | $11.06 | $9.46 | $10.25 | +2.71% | 63,119,371 |
| Feb 28, 2022 | $12.32 | $12.73 | $9.85 | $9.98 | -25.74% | 56,417,962 |
| Feb 22, 2022 | $14.87 | $15.16 | $12.27 | $13.44 | -12.21% | 46,852,034 |
| Feb 14, 2022 | $15.76 | $16.00 | $15.26 | $15.31 | -2.48% | 22,881,419 |
| Feb 7, 2022 | $15.51 | $16.70 | $15.45 | $15.70 | -0.32% | 38,093,268 |
| Jan 31, 2022 | $13.72 | $15.89 | $13.68 | $15.75 | +16.75% | 30,871,107 |
| Jan 24, 2022 | $12.29 | $13.49 | $11.95 | $13.49 | +5.31% | 27,520,342 |
| Jan 18, 2022 | $13.62 | $13.63 | $12.81 | $12.81 | -7.11% | 16,178,456 |
| Jan 10, 2022 | $14.09 | $14.14 | $13.51 | $13.79 | -2.13% | 20,618,493 |
| Jan 3, 2022 | $12.72 | $14.12 | $12.71 | $14.09 | +12.72% | 19,961,635 |
| Dec 27, 2021 | $12.67 | $12.80 | $12.43 | $12.50 | -0.95% | 7,195,626 |
| Dec 20, 2021 | $12.16 | $12.70 | $11.98 | $12.62 | +3.02% | 11,163,302 |
| Dec 13, 2021 | $12.34 | $12.60 | $12.16 | $12.25 | -1.29% | 13,416,675 |
| Dec 6, 2021 | $12.44 | $12.95 | $12.31 | $12.41 | +2.65% | 17,617,044 |
| Nov 29, 2021 | $12.24 | $12.49 | $11.91 | $12.09 | -1.23% | 20,003,768 |
| Nov 22, 2021 | $12.17 | $12.84 | $12.10 | $12.24 | +0.58% | 17,876,011 |
| Nov 15, 2021 | $12.81 | $13.00 | $12.13 | $12.17 | -4.62% | 14,419,658 |
| Nov 8, 2021 | $12.93 | $13.08 | $12.62 | $12.76 | -0.78% | 12,559,997 |
| Nov 1, 2021 | $13.10 | $13.41 | $12.69 | $12.86 | +0.31% | 16,692,523 |
| Oct 25, 2021 | $13.58 | $13.84 | $12.75 | $12.82 | -5.94% | 24,573,644 |
| Oct 18, 2021 | $13.29 | $13.64 | $13.07 | $13.63 | +2.64% | 20,235,644 |
| Oct 11, 2021 | $13.32 | $13.38 | $12.59 | $13.28 | +0.45% | 21,410,411 |
| Oct 4, 2021 | $12.47 | $13.29 | $12.31 | $13.22 | +5.00% | 17,824,685 |
| Sep 27, 2021 | $12.87 | $13.06 | $12.44 | $12.59 | -0.87% | 16,930,270 |
| Sep 20, 2021 | $12.23 | $12.72 | $11.80 | $12.70 | -1.63% | 21,928,783 |
| Sep 13, 2021 | $12.93 | $13.25 | $12.83 | $12.91 | +1.49% | 18,467,156 |
| Sep 7, 2021 | $12.75 | $12.95 | $12.66 | $12.72 | +1.27% | 13,909,065 |
| Aug 30, 2021 | $12.39 | $12.62 | $12.23 | $12.56 | +1.13% | 11,889,966 |
| Aug 23, 2021 | $12.31 | $12.74 | $12.22 | $12.42 | +1.14% | 9,751,664 |
| Aug 16, 2021 | $12.81 | $12.81 | $12.10 | $12.28 | -5.25% | 17,363,290 |
| Aug 9, 2021 | $12.66 | $12.99 | $12.59 | $12.96 | +2.05% | 13,907,937 |
| Aug 2, 2021 | $12.60 | $12.77 | $12.27 | $12.70 | +1.52% | 15,014,668 |
| Jul 26, 2021 | $12.47 | $13.08 | $12.32 | $12.51 | +0.64% | 21,009,577 |
| Jul 19, 2021 | $11.68 | $12.53 | $11.54 | $12.43 | +4.37% | 16,463,481 |
| Jul 12, 2021 | $12.41 | $12.65 | $11.89 | $11.91 | -5.10% | 15,027,517 |
| Jul 6, 2021 | $12.87 | $12.87 | $11.98 | $12.55 | -3.46% | 16,127,062 |
| Jun 28, 2021 | $13.19 | $13.30 | $12.92 | $13.00 | -2.33% | 14,052,557 |
| Jun 21, 2021 | $13.05 | $13.33 | $12.91 | $13.31 | +2.86% | 15,280,257 |
| Jun 14, 2021 | $14.15 | $14.21 | $12.93 | $12.94 | -8.68% | 22,671,301 |
| Jun 7, 2021 | $15.01 | $15.17 | $14.10 | $14.17 | -6.28% | 16,115,976 |
| Jun 1, 2021 | $15.17 | $15.28 | $15.00 | $15.12 | +0.20% | 10,296,509 |
| May 24, 2021 | $14.70 | $15.34 | $14.65 | $15.09 | +2.44% | 23,951,190 |
| May 17, 2021 | $14.17 | $14.75 | $13.99 | $14.73 | +2.29% | 19,108,537 |
| May 10, 2021 | $13.94 | $14.43 | $13.56 | $14.40 | +1.84% | 22,937,085 |
| May 3, 2021 | $13.78 | $14.15 | $13.17 | $14.14 | +1.00% | 20,031,806 |
| Apr 26, 2021 | $12.06 | $14.20 | $12.06 | $14.00 | +17.85% | 27,110,996 |
| Apr 19, 2021 | $12.54 | $12.65 | $11.66 | $11.88 | -5.34% | 12,895,616 |
| Apr 12, 2021 | $12.32 | $12.55 | $12.20 | $12.55 | +1.87% | 11,204,862 |
| Apr 5, 2021 | $12.20 | $12.48 | $12.13 | $12.32 | +1.65% | 11,553,154 |
| Mar 29, 2021 | $11.98 | $12.28 | $11.89 | $12.12 | -1.86% | 25,174,454 |
| Mar 22, 2021 | $12.59 | $12.65 | $12.06 | $12.35 | -2.45% | 22,461,129 |
| Mar 15, 2021 | $12.58 | $13.20 | $12.30 | $12.66 | -0.47% | 19,070,312 |
| Mar 8, 2021 | $13.17 | $13.37 | $12.36 | $12.72 | +0.08% | 25,277,911 |
| Mar 1, 2021 | $12.58 | $13.01 | $12.18 | $12.71 | +3.59% | 21,839,802 |
| Feb 22, 2021 | $11.74 | $13.19 | $11.73 | $12.27 | +5.50% | 27,801,747 |
| Feb 16, 2021 | $11.14 | $11.66 | $11.07 | $11.63 | +6.80% | 12,570,078 |
| Feb 8, 2021 | $10.46 | $10.92 | $10.41 | $10.89 | +5.52% | 11,155,992 |
| Feb 1, 2021 | $10.28 | $10.57 | $10.23 | $10.32 | +1.98% | 14,446,417 |
| Jan 25, 2021 | $10.57 | $10.74 | $10.08 | $10.12 | -7.07% | 16,025,905 |
| Jan 19, 2021 | $11.49 | $11.51 | $10.82 | $10.89 | -6.28% | 9,079,360 |
| Jan 11, 2021 | $11.45 | $12.15 | $11.42 | $11.62 | -0.34% | 12,667,810 |
| Jan 4, 2021 | $10.89 | $11.82 | $10.68 | $11.66 | +6.97% | 14,226,181 |
| Dec 28, 2020 | $11.20 | $11.28 | $10.81 | $10.90 | +0.46% | 7,263,639 |
| Dec 21, 2020 | $10.53 | $10.97 | $10.48 | $10.85 | -1.99% | 8,588,886 |
| Dec 14, 2020 | $10.79 | $11.17 | $10.60 | $11.07 | +4.24% | 13,657,126 |
| Dec 7, 2020 | $11.68 | $11.69 | $10.61 | $10.62 | -9.77% | 12,882,675 |
| Nov 30, 2020 | $11.43 | $11.96 | $11.11 | $11.77 | +3.61% | 17,648,033 |
| Nov 23, 2020 | $10.98 | $11.51 | $10.95 | $11.36 | +6.27% | 13,154,636 |
| Nov 16, 2020 | $10.87 | $10.91 | $10.56 | $10.69 | -0.37% | 24,867,763 |
| Nov 9, 2020 | $10.85 | $10.89 | $10.34 | $10.73 | +5.71% | 33,261,147 |
| Nov 2, 2020 | $9.50 | $10.23 | $9.48 | $10.15 | +9.73% | 26,303,889 |
| Oct 26, 2020 | $9.65 | $9.66 | $9.05 | $9.25 | -4.15% | 25,438,084 |
| Oct 19, 2020 | $9.33 | $9.78 | $9.26 | $9.65 | +4.32% | 17,709,998 |
| Oct 12, 2020 | $9.24 | $9.35 | $8.83 | $9.25 | -0.32% | 13,234,033 |
| Oct 5, 2020 | $8.56 | $9.40 | $8.55 | $9.28 | +9.18% | 24,293,026 |
| Sep 28, 2020 | $8.29 | $8.57 | $8.23 | $8.50 | +6.25% | 20,601,474 |
| Sep 21, 2020 | $8.37 | $8.45 | $7.84 | $8.00 | -11.99% | 32,100,616 |
| Sep 14, 2020 | $9.34 | $9.41 | $9.04 | $9.09 | -1.84% | 12,549,324 |
| Sep 8, 2020 | $9.39 | $9.68 | $9.18 | $9.26 | -4.83% | 17,571,455 |
| Aug 31, 2020 | $9.79 | $9.80 | $9.23 | $9.73 | -1.62% | 18,287,453 |
| Aug 24, 2020 | $9.36 | $9.93 | $9.30 | $9.89 | +7.73% | 16,770,518 |
| Aug 17, 2020 | $9.56 | $9.67 | $9.07 | $9.18 | -3.57% | 10,700,649 |
| Aug 10, 2020 | $9.35 | $9.87 | $9.34 | $9.52 | +3.25% | 13,341,892 |
| Aug 3, 2020 | $9.06 | $9.41 | $9.00 | $9.22 | +3.36% | 13,015,924 |
| Jul 27, 2020 | $9.53 | $9.57 | $8.61 | $8.92 | -7.18% | 27,437,949 |
| Jul 20, 2020 | $10.02 | $10.18 | $9.55 | $9.61 | -3.61% | 16,532,554 |
| Jul 13, 2020 | $9.92 | $10.26 | $9.70 | $9.97 | -1.29% | 22,556,249 |
| Jul 6, 2020 | $10.02 | $10.10 | $9.68 | $10.10 | +5.98% | 20,975,646 |
| Jun 29, 2020 | $9.45 | $9.81 | $9.31 | $9.53 | +5.89% | 17,199,627 |
| Jun 22, 2020 | $9.30 | $9.80 | $8.99 | $9.00 | -2.39% | 25,469,543 |
| Jun 15, 2020 | $9.09 | $9.76 | $9.04 | $9.22 | -1.81% | 23,421,560 |
| Jun 8, 2020 | $10.33 | $10.40 | $8.95 | $9.39 | -3.10% | 42,166,549 |
| Jun 1, 2020 | $8.47 | $9.91 | $8.44 | $9.69 | +15.36% | 35,196,704 |
| May 26, 2020 | $7.96 | $8.78 | $7.96 | $8.40 | +14.75% | 32,966,094 |
| May 18, 2020 | $6.94 | $7.57 | $6.88 | $7.32 | +13.66% | 28,509,889 |
| May 11, 2020 | $6.93 | $7.12 | $6.25 | $6.44 | -9.68% | 26,260,809 |
| May 4, 2020 | $7.04 | $7.18 | $6.79 | $7.13 | -0.28% | 25,237,688 |
| Apr 27, 2020 | $6.47 | $7.76 | $6.43 | $7.15 | +20.17% | 41,483,091 |
| Apr 20, 2020 | $6.26 | $6.47 | $5.83 | $5.95 | -9.02% | 28,290,685 |
| Apr 13, 2020 | $6.66 | $6.98 | $6.11 | $6.54 | -2.24% | 24,006,354 |
| Apr 6, 2020 | $6.34 | $6.84 | $6.21 | $6.69 | +13.39% | 25,457,801 |
| Mar 30, 2020 | $6.34 | $6.60 | $5.79 | $5.90 | -8.81% | 27,901,625 |
| Mar 23, 2020 | $6.00 | $7.12 | $5.84 | $6.47 | +12.33% | 45,771,638 |
| Mar 16, 2020 | $5.03 | $6.13 | $4.99 | $5.76 | -3.52% | 66,438,580 |
| Mar 9, 2020 | $6.60 | $7.28 | $5.40 | $5.97 | -21.34% | 70,293,440 |
| Mar 2, 2020 | $8.46 | $8.65 | $7.50 | $7.59 | -12.96% | 60,866,620 |
| Feb 24, 2020 | $9.68 | $9.77 | $8.47 | $8.72 | -14.84% | 57,254,493 |
| Feb 18, 2020 | $10.73 | $10.82 | $10.16 | $10.24 | -7.25% | 31,432,709 |
| Feb 10, 2020 | $10.23 | $11.16 | $10.12 | $11.04 | +6.05% | 35,942,557 |
| Feb 3, 2020 | $9.00 | $10.47 | $8.95 | $10.41 | +13.77% | 45,506,840 |
| Jan 27, 2020 | $8.50 | $9.34 | $8.47 | $9.15 | +6.77% | 35,061,970 |
| Jan 21, 2020 | $8.36 | $8.69 | $8.27 | $8.57 | +1.78% | 21,847,665 |
| Jan 13, 2020 | $8.43 | $8.67 | $8.39 | $8.42 | -1.17% | 23,241,507 |
| Jan 6, 2020 | $7.89 | $8.63 | $7.88 | $8.52 | +4.93% | 27,127,903 |
| Dec 30, 2019 | $7.74 | $8.33 | $7.67 | $8.12 | +5.59% | 22,255,194 |
| Dec 23, 2019 | $7.70 | $7.77 | $7.61 | $7.69 | -1.03% | 8,980,216 |
| Dec 16, 2019 | $7.69 | $7.92 | $7.67 | $7.77 | +3.88% | 17,577,170 |
| Dec 9, 2019 | $7.25 | $7.71 | $7.15 | $7.48 | +3.60% | 28,621,454 |
| Dec 2, 2019 | $7.23 | $7.26 | $7.01 | $7.22 | +0.14% | 17,827,502 |
| Nov 25, 2019 | $7.36 | $7.39 | $7.20 | $7.21 | -2.04% | 12,443,075 |
| Nov 18, 2019 | $7.26 | $7.43 | $7.22 | $7.36 | +0.68% | 19,089,469 |
| Nov 11, 2019 | $7.53 | $7.68 | $7.17 | $7.31 | -4.19% | 19,795,205 |
| Nov 4, 2019 | $7.63 | $7.84 | $7.58 | $7.63 | +3.25% | 26,495,912 |
| Oct 28, 2019 | $8.02 | $8.06 | $7.19 | $7.39 | -7.28% | 37,902,940 |
| Oct 21, 2019 | $8.15 | $8.16 | $7.79 | $7.97 | +0.63% | 28,239,355 |
| Oct 14, 2019 | $7.54 | $8.02 | $7.51 | $7.92 | +6.17% | 24,862,697 |
| Oct 7, 2019 | $7.04 | $7.55 | $6.87 | $7.46 | +3.76% | 27,498,380 |
| Sep 30, 2019 | $7.53 | $7.53 | $7.02 | $7.19 | -4.89% | 24,005,927 |
| Sep 23, 2019 | $7.78 | $7.82 | $7.39 | $7.56 | -5.38% | 27,031,331 |
| Sep 16, 2019 | $8.29 | $8.32 | $7.96 | $7.99 | -5.44% | 27,197,807 |
| Sep 9, 2019 | $8.01 | $8.53 | $7.99 | $8.45 | +7.64% | 38,710,563 |
| Sep 3, 2019 | $7.27 | $7.88 | $7.21 | $7.85 | +8.28% | 22,117,430 |
| Aug 26, 2019 | $7.10 | $7.30 | $7.00 | $7.25 | +4.02% | 19,715,598 |
| Aug 19, 2019 | $7.03 | $7.21 | $6.90 | $6.97 | +0.43% | 36,573,977 |
| Aug 12, 2019 | $7.17 | $7.22 | $6.44 | $6.94 | -7.84% | 63,121,100 |
| Aug 5, 2019 | $7.74 | $7.75 | $7.33 | $7.53 | -4.56% | 30,287,345 |
| Jul 29, 2019 | $7.93 | $7.93 | $7.53 | $7.89 | -0.50% | 28,940,152 |
| Jul 22, 2019 | $7.81 | $8.00 | $7.72 | $7.93 | +2.72% | 28,599,387 |
| Jul 15, 2019 | $7.74 | $8.10 | $7.67 | $7.72 | +0.65% | 29,598,969 |
| Jul 8, 2019 | $7.61 | $7.70 | $7.28 | $7.67 | -4.48% | 48,475,393 |
| Jul 1, 2019 | $7.82 | $8.28 | $7.58 | $8.03 | +5.24% | 21,305,844 |
| Jun 24, 2019 | $7.20 | $7.77 | $7.06 | $7.63 | +6.27% | 28,034,047 |
| Jun 17, 2019 | $6.88 | $7.30 | $6.80 | $7.18 | +5.74% | 25,941,770 |
| Jun 10, 2019 | $6.80 | $7.03 | $6.74 | $6.79 | +0.44% | 22,692,600 |
| Jun 3, 2019 | $6.67 | $7.08 | $6.61 | $6.76 | -0.15% | 27,526,637 |
| May 28, 2019 | $7.10 | $7.13 | $6.73 | $6.77 | -5.71% | 22,731,952 |
| May 20, 2019 | $7.43 | $7.54 | $7.13 | $7.18 | -5.28% | 22,533,332 |
| May 13, 2019 | $7.66 | $7.74 | $7.51 | $7.58 | -3.68% | 22,569,796 |
| May 6, 2019 | $8.01 | $8.14 | $7.63 | $7.87 | -4.26% | 23,947,611 |
| Apr 29, 2019 | $8.19 | $8.37 | $8.12 | $8.22 | +0.37% | 15,587,782 |
| Apr 22, 2019 | $8.70 | $8.78 | $8.08 | $8.19 | -6.72% | 28,762,137 |
| Apr 15, 2019 | $8.75 | $8.98 | $8.60 | $8.78 | +1.97% | 20,553,090 |
| Apr 8, 2019 | $8.30 | $8.75 | $8.12 | $8.61 | +3.11% | 24,575,555 |
| Apr 1, 2019 | $8.33 | $8.66 | $8.33 | $8.35 | +2.83% | 27,213,495 |
| Mar 25, 2019 | $8.16 | $8.64 | $8.08 | $8.12 | -1.10% | 39,590,132 |
| Mar 18, 2019 | $9.22 | $9.31 | $8.18 | $8.21 | -7.55% | 35,109,044 |
| Mar 11, 2019 | $9.00 | $9.15 | $8.80 | $8.88 | +2.78% | 25,293,621 |
| Mar 4, 2019 | $9.32 | $9.33 | $8.56 | $8.64 | -7.00% | 21,698,995 |
| Feb 25, 2019 | $8.81 | $9.47 | $8.76 | $9.29 | +7.40% | 21,759,181 |
| Feb 19, 2019 | $8.51 | $8.76 | $8.48 | $8.65 | -1.70% | 13,438,614 |
| Feb 11, 2019 | $8.30 | $8.80 | $8.27 | $8.80 | +7.45% | 20,349,241 |
| Feb 4, 2019 | $8.70 | $8.99 | $8.04 | $8.19 | -7.46% | 26,329,241 |
| Jan 28, 2019 | $9.23 | $9.36 | $8.57 | $8.85 | -4.22% | 31,574,918 |
| Jan 22, 2019 | $8.86 | $9.34 | $8.78 | $9.24 | +1.09% | 14,834,760 |
| Jan 14, 2019 | $8.44 | $9.33 | $8.44 | $9.14 | +6.78% | 36,342,303 |
| Jan 7, 2019 | $8.58 | $8.90 | $8.48 | $8.56 | +0.47% | 20,641,573 |
| Dec 31, 2018 | $8.21 | $8.54 | $7.86 | $8.52 | +5.84% | 22,983,246 |
| Dec 24, 2018 | $7.87 | $8.17 | $7.62 | $8.05 | +2.29% | 33,420,324 |
| Dec 17, 2018 | $8.73 | $8.83 | $7.84 | $7.87 | -10.57% | 37,607,459 |
| Dec 10, 2018 | $8.69 | $9.17 | $8.23 | $8.80 | +0.80% | 47,104,898 |
| Dec 3, 2018 | $9.47 | $9.50 | $8.70 | $8.73 | -4.69% | 29,340,348 |
| Nov 26, 2018 | $9.57 | $9.89 | $9.10 | $9.16 | -0.97% | 35,067,296 |
| Nov 19, 2018 | $9.78 | $9.90 | $9.20 | $9.25 | -5.71% | 19,396,646 |
| Nov 12, 2018 | $9.95 | $10.03 | $9.66 | $9.81 | -3.06% | 21,177,663 |
| Nov 5, 2018 | $10.50 | $10.64 | $10.06 | $10.12 | -3.80% | 15,621,212 |
| Oct 29, 2018 | $9.84 | $10.58 | $9.60 | $10.52 | +8.79% | 29,641,364 |
| Oct 22, 2018 | $10.86 | $10.88 | $9.60 | $9.67 | -11.45% | 37,441,645 |
| Oct 15, 2018 | $10.99 | $11.43 | $10.81 | $10.92 | +0.74% | 25,190,167 |
| Oct 8, 2018 | $10.95 | $11.19 | $10.72 | $10.84 | -2.52% | 21,902,170 |
| Oct 1, 2018 | $11.30 | $11.40 | $11.02 | $11.12 | -2.11% | 22,294,091 |
| Sep 24, 2018 | $12.50 | $12.52 | $11.33 | $11.36 | -7.94% | 17,332,258 |
| Sep 17, 2018 | $11.46 | $12.40 | $11.46 | $12.34 | +8.25% | 22,117,309 |
| Sep 10, 2018 | $11.20 | $11.53 | $10.97 | $11.40 | +2.43% | 27,471,772 |
| Sep 4, 2018 | $11.26 | $11.63 | $11.05 | $11.13 | -1.15% | 14,011,974 |
| Aug 27, 2018 | $11.49 | $11.77 | $11.19 | $11.26 | -1.14% | 17,257,651 |
| Aug 20, 2018 | $11.14 | $11.64 | $11.12 | $11.39 | +1.70% | 17,371,397 |
| Aug 13, 2018 | $11.49 | $11.55 | $11.05 | $11.20 | -5.25% | 28,961,084 |
| Aug 6, 2018 | $12.42 | $12.72 | $11.58 | $11.82 | -5.44% | 23,574,907 |
| Jul 30, 2018 | $12.71 | $13.17 | $12.36 | $12.50 | +0.64% | 28,523,113 |
| Jul 23, 2018 | $12.10 | $12.44 | $11.95 | $12.42 | +3.24% | 31,862,069 |
| Jul 16, 2018 | $11.95 | $12.20 | $11.80 | $12.03 | +7.03% | 40,262,270 |
| Jul 9, 2018 | $11.46 | $11.55 | $11.08 | $11.24 | -1.92% | 21,010,650 |
| Jul 2, 2018 | $10.57 | $11.55 | $10.53 | $11.46 | +7.91% | 20,652,579 |
| Jun 25, 2018 | $10.89 | $10.92 | $10.36 | $10.62 | -3.54% | 28,978,796 |
| Jun 18, 2018 | $10.96 | $11.19 | $10.81 | $11.01 | -0.81% | 22,294,334 |
| Jun 11, 2018 | $11.37 | $11.52 | $10.94 | $11.10 | -1.33% | 20,067,783 |
| Jun 4, 2018 | $11.22 | $11.66 | $10.95 | $11.25 | +1.90% | 37,739,357 |
| May 29, 2018 | $11.52 | $11.62 | $10.57 | $11.04 | -8.38% | 68,633,520 |
| May 21, 2018 | $12.80 | $13.00 | $11.95 | $12.05 | -5.19% | 30,647,142 |
| May 14, 2018 | $13.75 | $13.78 | $12.66 | $12.71 | -8.30% | 23,198,726 |
| May 7, 2018 | $13.62 | $13.98 | $13.52 | $13.86 | +0.58% | 12,442,302 |
| Apr 30, 2018 | $13.68 | $13.82 | $13.50 | $13.78 | -0.79% | 11,752,593 |
| Apr 23, 2018 | $14.33 | $14.92 | $13.65 | $13.89 | -2.59% | 21,952,678 |
| Apr 16, 2018 | $14.37 | $14.55 | $14.09 | $14.26 | -0.83% | 14,134,855 |
| Apr 9, 2018 | $14.21 | $14.69 | $14.00 | $14.38 | +3.68% | 16,906,906 |
| Apr 2, 2018 | $13.90 | $14.34 | $13.52 | $13.87 | -0.79% | 19,238,696 |
| Mar 26, 2018 | $13.99 | $14.10 | $13.67 | $13.98 | +1.67% | 22,070,565 |
| Mar 19, 2018 | $15.75 | $15.78 | $13.73 | $13.75 | -13.08% | 40,368,090 |
| Mar 12, 2018 | $16.11 | $16.16 | $15.59 | $15.82 | -1.86% | 17,292,161 |
| Mar 5, 2018 | $15.56 | $16.35 | $15.55 | $16.12 | +2.09% | 17,149,045 |
| Feb 26, 2018 | $16.44 | $16.52 | $15.40 | $15.79 | -3.90% | 22,169,872 |
| Feb 20, 2018 | $16.31 | $16.83 | $16.29 | $16.43 | +2.18% | 15,369,967 |
| Feb 12, 2018 | $16.11 | $16.29 | $15.67 | $16.08 | +3.21% | 21,182,341 |
| Feb 5, 2018 | $17.02 | $17.14 | $15.06 | $15.58 | -8.84% | 50,357,284 |
| Jan 29, 2018 | $19.28 | $19.29 | $17.03 | $17.09 | -12.40% | 30,143,046 |
| Jan 22, 2018 | $19.29 | $19.98 | $19.21 | $19.51 | +3.89% | 19,826,224 |
| Jan 16, 2018 | $18.75 | $18.80 | $18.30 | $18.78 | +0.43% | 10,637,587 |
| Jan 8, 2018 | $18.33 | $18.70 | $17.97 | $18.70 | +0.81% | 21,777,469 |
| Jan 2, 2018 | $19.27 | $19.79 | $18.50 | $18.55 | -2.52% | 27,455,029 |
| Dec 26, 2017 | $19.37 | $19.40 | $18.99 | $19.03 | -1.81% | 7,299,715 |
| Dec 18, 2017 | $19.86 | $20.23 | $19.27 | $19.38 | -0.26% | 19,037,436 |
| Dec 11, 2017 | $19.33 | $19.54 | $19.20 | $19.43 | +0.26% | 13,421,342 |
| Dec 4, 2017 | $19.13 | $19.42 | $18.47 | $19.38 | +2.11% | 17,521,077 |
| Nov 27, 2017 | $18.85 | $19.10 | $18.44 | $18.98 | -1.09% | 19,319,098 |
| Nov 20, 2017 | $19.23 | $19.23 | $18.83 | $19.19 | +0.31% | 11,052,140 |
| Nov 13, 2017 | $17.87 | $19.20 | $17.80 | $19.13 | +6.63% | 26,625,822 |
| Nov 6, 2017 | $16.63 | $18.06 | $16.60 | $17.94 | +6.66% | 26,437,436 |
| Oct 30, 2017 | $16.35 | $17.09 | $16.20 | $16.82 | +3.06% | 21,188,346 |
| Oct 23, 2017 | $16.73 | $17.35 | $16.30 | $16.32 | -3.89% | 27,879,230 |
| Oct 16, 2017 | $16.71 | $17.04 | $16.62 | $16.98 | +2.41% | 14,734,735 |
| Oct 9, 2017 | $17.03 | $17.04 | $16.55 | $16.58 | -3.66% | 15,650,362 |
| Oct 2, 2017 | $16.97 | $17.27 | $16.77 | $17.21 | -0.41% | 15,684,525 |
| Sep 25, 2017 | $16.28 | $17.29 | $15.99 | $17.28 | +3.91% | 33,547,497 |
| Sep 18, 2017 | $16.57 | $16.74 | $16.21 | $16.63 | +0.54% | 15,932,237 |
| Sep 11, 2017 | $16.25 | $17.10 | $16.25 | $16.54 | +3.37% | 16,426,291 |
| Sep 5, 2017 | $15.88 | $16.26 | $15.59 | $16.00 | -0.37% | 15,785,734 |
| Aug 28, 2017 | $16.47 | $16.48 | $15.90 | $16.06 | -2.19% | 14,717,182 |
| Aug 21, 2017 | $16.34 | $16.55 | $16.15 | $16.42 | -0.61% | 19,579,174 |
| Aug 14, 2017 | $17.20 | $17.40 | $16.41 | $16.52 | -3.11% | 23,678,699 |
| Aug 7, 2017 | $18.31 | $18.32 | $16.69 | $17.05 | -6.98% | 23,975,935 |
| Jul 31, 2017 | $17.76 | $18.43 | $17.62 | $18.33 | +0.77% | 16,037,429 |
| Jul 24, 2017 | $18.47 | $19.36 | $17.94 | $18.19 | -0.16% | 26,304,661 |
| Jul 17, 2017 | $18.75 | $18.82 | $18.10 | $18.22 | -3.39% | 12,609,485 |
| Jul 10, 2017 | $18.86 | $19.09 | $18.56 | $18.86 | -1.00% | 14,226,832 |
| Jul 3, 2017 | $18.17 | $19.13 | $18.08 | $19.05 | +7.08% | 17,686,954 |
| Jun 26, 2017 | $16.88 | $18.47 | $16.80 | $17.79 | +6.91% | 25,433,457 |
| Jun 19, 2017 | $17.10 | $17.25 | $16.62 | $16.64 | -1.07% | 12,804,141 |
| Jun 12, 2017 | $17.48 | $17.56 | $16.66 | $16.82 | -4.81% | 22,372,419 |
| Jun 5, 2017 | $17.44 | $17.79 | $17.24 | $17.67 | +0.06% | 16,841,166 |
| May 30, 2017 | $18.10 | $18.16 | $17.42 | $17.66 | -4.33% | 23,275,424 |
| May 22, 2017 | $19.28 | $19.34 | $18.38 | $18.46 | -3.05% | 20,677,327 |
| May 15, 2017 | $19.14 | $19.48 | $18.53 | $19.04 | +1.44% | 30,687,480 |
| May 8, 2017 | $19.03 | $19.22 | $18.65 | $18.77 | -3.00% | 17,903,696 |
| May 1, 2017 | $18.20 | $19.36 | $18.15 | $19.35 | +7.08% | 23,809,586 |
| Apr 24, 2017 | $18.17 | $18.94 | $18.00 | $18.07 | +9.52% | 49,148,654 |
| Apr 17, 2017 | $15.93 | $16.70 | $15.79 | $16.50 | +4.04% | 29,723,573 |
| Apr 10, 2017 | $16.47 | $16.57 | $15.85 | $15.86 | -3.65% | 22,685,008 |
| Apr 3, 2017 | $16.99 | $17.00 | $16.34 | $16.46 | -4.08% | 34,356,637 |
| Mar 27, 2017 | $16.51 | $17.51 | $16.46 | $17.16 | +1.96% | 47,311,453 |
| Mar 20, 2017 | $18.51 | $18.84 | $16.57 | $16.83 | -11.56% | 64,466,484 |
| Mar 13, 2017 | $19.58 | $19.70 | $19.02 | $19.03 | -3.06% | 29,379,964 |
| Mar 6, 2017 | $19.01 | $19.68 | $18.21 | $19.63 | +1.45% | 61,661,422 |
| Feb 27, 2017 | $19.41 | $20.71 | $19.30 | $19.35 | +1.15% | 42,383,712 |
| Feb 21, 2017 | $19.56 | $19.86 | $19.04 | $19.13 | -1.44% | 15,833,782 |
| Feb 13, 2017 | $19.13 | $20.09 | $19.11 | $19.41 | +2.48% | 24,424,334 |
| Feb 6, 2017 | $19.90 | $20.04 | $18.80 | $18.94 | -6.24% | 29,172,134 |
| Jan 30, 2017 | $20.08 | $20.68 | $19.36 | $20.20 | -1.27% | 38,546,020 |
| Jan 23, 2017 | $19.33 | $20.94 | $19.03 | $20.46 | +6.67% | 29,823,514 |
| Jan 17, 2017 | $19.03 | $19.29 | $18.41 | $19.18 | 0.00% | 20,001,050 |
| Jan 9, 2017 | $18.95 | $19.40 | $18.56 | $19.18 | -0.47% | 29,341,872 |
| Jan 3, 2017 | $18.44 | $19.63 | $18.28 | $19.27 | +6.46% | 28,115,686 |
| Dec 27, 2016 | $18.31 | $18.44 | $17.79 | $18.10 | -2.84% | 18,472,150 |
| Dec 19, 2016 | $18.57 | $19.04 | $18.13 | $18.63 | -2.00% | 39,075,134 |
| Dec 12, 2016 | $18.41 | $19.30 | $18.15 | $19.01 | +3.99% | 46,371,174 |
| Dec 5, 2016 | $16.09 | $19.23 | $16.09 | $18.28 | +16.14% | 78,145,050 |
| Nov 28, 2016 | $15.55 | $16.20 | $15.09 | $15.74 | -0.06% | 29,098,502 |
| Nov 21, 2016 | $15.98 | $16.14 | $15.49 | $15.75 | -1.01% | 16,259,604 |
| Nov 14, 2016 | $16.07 | $16.67 | $15.80 | $15.91 | – | 35,981,347 |
Seasonality
DB 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% | -0.6% | -7.0% | 3.9% | 1.8% | -0.2% | 3.9% | -1.1% | -1.1% | 1.0% | 5.2% | 2.8% |
| Months up | 7 of 10 | 4 of 10 | 3 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 5 of 9 | 7 of 9 |
| 2026 | 1.7% | -9.7% | -15.9% | 4.3% | 7.8% | 4.5% | 8.7% | 9.2% | -10.4% | -6.3% | ||
| 2025 | 14.5% | 10.0% | 10.9% | 10.0% | 8.9% | 5.4% | 12.6% | 6.5% | 0.8% | 1.0% | -0.6% | 8.4% |
| 2024 | -5.2% | 4.5% | 17.4% | 1.8% | 7.0% | -4.4% | -2.4% | 5.4% | 5.5% | -2.1% | 0.4% | 0.2% |
| 2023 | 16.1% | -6.9% | -18.1% | 7.8% | -5.1% | 3.9% | 5.7% | -2.2% | 0.9% | 0.2% | 13.1% | 8.8% |
| 2022 | 11.1% | -10.5% | 1.8% | -21.9% | 15.6% | -21.8% | -0.3% | -4.6% | -11.0% | 29.5% | 11.0% | 8.4% |
| 2021 | -7.2% | 21.2% | -2.2% | 16.7% | 7.8% | -13.3% | -4.4% | -1.3% | 2.8% | 0.9% | -6.2% | 4.0% |
| 2020 | 17.6% | -4.7% | -26.4% | 15.4% | 13.4% | 13.3% | -6.3% | 6.8% | -11.9% | 10.1% | 20.2% | -2.0% |
| 2019 | 9.0% | 4.1% | -12.1% | 2.0% | -16.8% | 12.7% | 2.4% | -7.2% | 3.4% | -3.3% | -0.6% | 7.9% |
| 2018 | -3.6% | -13.1% | -12.3% | -2.3% | -18.0% | -4.2% | 23.0% | -13.8% | 0.9% | -14.0% | -6.2% | -11.0% |
| 2017 | 10.0% | -1.1% | -12.8% | 5.3% | -2.2% | 1.8% | 0.3% | -10.4% | 8.1% | -5.8% | 15.9% | 0.9% |