DigitalBridge Group, Inc. (DBRIP) stock
DBRIPOTCInvestment AdviceFiscal year ends December 31Also trades as DBRHP, DBRJP
$14.40+0.00 (0.00%)
Close on Oct 19, 2026Market cap $2.62BP/E 9.3Yield 0.28%
Price history
DigitalBridge share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$14.40
0.00% on the day
52-week range
$13.15 – $23.96
-39.9% from the high
Change over 52 weeks
-34.4%
From $21.96 on Oct 16, 2025
Average volume
99,677
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $14.40 | $14.41 | $14.39 | $14.40 | 0.00% | 66,903 |
| Oct 12, 2026 | $14.36 | $14.46 | $14.36 | $14.40 | -0.21% | 200,586 |
| Oct 6, 2026 | $14.60 | $14.95 | $13.15 | $14.43 | -4.44% | 393,111 |
| Sep 28, 2026 | $14.74 | $15.15 | $14.70 | $15.10 | +1.31% | 2,948,900 |
| Sep 21, 2026 | $15.15 | $15.18 | $14.78 | $14.91 | -1.23% | 2,235,600 |
| Sep 14, 2026 | $15.10 | $15.24 | $15.00 | $15.09 | +0.30% | 188,400 |
| Sep 8, 2026 | $15.11 | $15.20 | $15.03 | $15.05 | -0.69% | 257,500 |
| Aug 31, 2026 | $15.10 | $15.40 | $14.90 | $15.15 | -0.07% | 399,000 |
| Aug 24, 2026 | $15.02 | $15.27 | $14.96 | $15.16 | +1.00% | 147,200 |
| Aug 17, 2026 | $15.12 | $15.20 | $14.79 | $15.01 | -0.73% | 261,300 |
| Aug 10, 2026 | $15.17 | $15.43 | $15.00 | $15.12 | -0.33% | 157,800 |
| Aug 3, 2026 | $15.40 | $15.51 | $15.00 | $15.17 | -1.37% | 124,500 |
| Jul 27, 2026 | $15.00 | $15.48 | $14.95 | $15.38 | +2.60% | 180,300 |
| Jul 20, 2026 | $15.03 | $15.29 | $14.95 | $14.99 | -0.33% | 74,000 |
| Jul 13, 2026 | $15.33 | $15.90 | $14.60 | $15.04 | -2.91% | 218,100 |
| Jul 6, 2026 | $15.49 | $16.00 | $15.01 | $15.49 | +0.26% | 222,500 |
| Jun 29, 2026 | $15.15 | $15.60 | $14.55 | $15.45 | +1.91% | 379,700 |
| Jun 22, 2026 | $16.00 | $16.40 | $14.80 | $15.16 | -5.26% | 355,300 |
| Jun 15, 2026 | $15.38 | $16.25 | $15.37 | $16.00 | +3.88% | 101,200 |
| Jun 8, 2026 | $15.31 | $15.50 | $15.20 | $15.41 | +0.62% | 117,500 |
| Jun 1, 2026 | $15.25 | $15.50 | $14.28 | $15.31 | +0.39% | 632,500 |
| May 26, 2026 | $14.56 | $15.65 | $14.05 | $15.25 | +3.32% | 810,600 |
| May 18, 2026 | $16.13 | $16.25 | $14.59 | $14.76 | -9.34% | 306,200 |
| May 11, 2026 | $16.27 | $16.55 | $15.91 | $16.28 | 0.00% | 97,100 |
| May 4, 2026 | $16.96 | $17.07 | $16.00 | $16.28 | -4.80% | 140,500 |
| Apr 27, 2026 | $16.58 | $17.25 | $16.44 | $17.10 | +2.89% | 103,400 |
| Apr 20, 2026 | $15.71 | $16.62 | $15.61 | $16.62 | +5.73% | 224,100 |
| Apr 13, 2026 | $16.45 | $16.45 | $15.72 | $15.72 | -3.97% | 247,400 |
| Apr 6, 2026 | $16.62 | $16.80 | $16.13 | $16.37 | -1.56% | 88,100 |
| Mar 30, 2026 | $16.68 | $17.39 | $16.08 | $16.63 | -0.66% | 204,200 |
| Mar 23, 2026 | $16.00 | $17.44 | $16.00 | $16.74 | +4.23% | 65,200 |
| Mar 16, 2026 | $17.09 | $17.36 | $16.06 | $16.06 | -5.92% | 100,300 |
| Mar 9, 2026 | $17.06 | $17.70 | $16.92 | $17.07 | -0.41% | 96,300 |
| Mar 2, 2026 | $17.00 | $17.38 | $16.71 | $17.14 | -2.45% | 142,600 |
| Feb 23, 2026 | $18.45 | $18.47 | $17.46 | $17.57 | -4.92% | 195,000 |
| Feb 17, 2026 | $18.07 | $18.48 | $17.96 | $18.48 | +1.76% | 72,100 |
| Feb 9, 2026 | $19.02 | $19.25 | $18.16 | $18.16 | -5.11% | 98,800 |
| Feb 2, 2026 | $19.42 | $19.50 | $19.02 | $19.14 | -1.81% | 69,400 |
| Jan 26, 2026 | $19.45 | $19.69 | $19.26 | $19.49 | -0.05% | 72,100 |
| Jan 20, 2026 | $19.62 | $19.71 | $19.26 | $19.50 | -1.02% | 269,400 |
| Jan 12, 2026 | $20.38 | $21.40 | $19.21 | $19.70 | -3.43% | 1,181,500 |
| Jan 5, 2026 | $21.03 | $21.29 | $18.50 | $20.40 | -5.69% | 2,026,600 |
| Dec 29, 2025 | $23.75 | $23.96 | $21.31 | $21.63 | -3.52% | 540,900 |
| Dec 22, 2025 | $22.60 | $23.00 | $21.95 | $22.42 | -0.43% | 37,400 |
| Dec 15, 2025 | $22.75 | $22.84 | $22.30 | $22.52 | -0.64% | 53,600 |
| Dec 8, 2025 | $23.35 | $23.68 | $22.21 | $22.66 | -2.96% | 71,400 |
| Dec 1, 2025 | $21.00 | $23.62 | $21.00 | $23.35 | +11.46% | 143,400 |
| Nov 24, 2025 | $21.24 | $21.61 | $20.87 | $20.95 | -2.20% | 67,400 |
| Nov 17, 2025 | $21.58 | $21.69 | $21.02 | $21.42 | -0.22% | 58,000 |
| Nov 10, 2025 | $21.45 | $21.80 | $21.34 | $21.47 | -0.05% | 39,000 |
| Nov 3, 2025 | $21.54 | $21.77 | $21.13 | $21.48 | +0.37% | 22,800 |
| Oct 27, 2025 | $21.86 | $21.92 | $21.19 | $21.40 | -2.01% | 84,600 |
| Oct 20, 2025 | $21.89 | $22.06 | $21.75 | $21.84 | +0.55% | 40,000 |
| Oct 13, 2025 | $22.01 | $22.29 | $21.65 | $21.72 | -0.96% | 92,200 |
| Oct 6, 2025 | $22.59 | $22.74 | $21.88 | $21.93 | -2.58% | 53,700 |
| Sep 29, 2025 | $22.52 | $22.68 | $22.20 | $22.51 | +1.67% | 110,100 |
| Sep 22, 2025 | $22.00 | $22.53 | $22.00 | $22.14 | -0.76% | 23,200 |
| Sep 15, 2025 | $22.33 | $22.66 | $22.00 | $22.31 | +0.41% | 59,700 |
| Sep 8, 2025 | $22.20 | $22.43 | $20.45 | $22.22 | -0.09% | 139,500 |
| Sep 2, 2025 | $21.53 | $22.46 | $21.50 | $22.24 | +3.01% | 69,100 |
| Aug 25, 2025 | $22.03 | $22.35 | $21.41 | $21.59 | -3.18% | 120,200 |
| Aug 18, 2025 | $21.96 | $22.36 | $21.55 | $22.30 | +1.83% | 54,700 |
| Aug 11, 2025 | $22.30 | $22.63 | $21.88 | $21.90 | -1.77% | 86,500 |
| Aug 4, 2025 | $22.39 | $22.64 | $22.01 | $22.30 | +1.00% | 42,900 |
| Jul 28, 2025 | $22.25 | $22.61 | $21.80 | $22.08 | -0.20% | 133,100 |
| Jul 21, 2025 | $21.26 | $22.24 | $21.24 | $22.12 | +4.05% | 99,000 |
| Jul 14, 2025 | $20.98 | $21.30 | $20.90 | $21.26 | +1.29% | 87,000 |
| Jul 7, 2025 | $21.09 | $21.44 | $20.45 | $20.99 | +0.11% | 176,900 |
| Jun 30, 2025 | $20.87 | $21.35 | $20.28 | $20.97 | +0.51% | 128,400 |
| Jun 23, 2025 | $21.05 | $21.34 | $20.83 | $20.86 | -1.14% | 38,700 |
| Jun 16, 2025 | $21.12 | $21.18 | $20.81 | $21.10 | +0.72% | 14,900 |
| Jun 9, 2025 | $20.59 | $21.17 | $20.45 | $20.95 | +1.75% | 39,900 |
| Jun 2, 2025 | $20.71 | $21.00 | $20.31 | $20.59 | -0.53% | 505,200 |
| May 27, 2025 | $21.85 | $22.01 | $20.69 | $20.70 | -5.37% | 351,200 |
| May 19, 2025 | $22.79 | $23.08 | $21.32 | $21.88 | -3.85% | 1,299,600 |
| May 12, 2025 | $22.17 | $23.27 | $21.11 | $22.75 | +3.22% | 350,400 |
| May 5, 2025 | $21.99 | $22.44 | $21.76 | $22.04 | -1.74% | 44,000 |
| Apr 28, 2025 | $22.42 | $22.69 | $21.48 | $22.43 | -0.13% | 330,400 |
| Apr 21, 2025 | $22.07 | $22.74 | $21.40 | $22.46 | +1.17% | 72,300 |
| Apr 14, 2025 | $21.60 | $22.20 | $21.50 | $22.20 | +3.64% | 41,600 |
| Apr 7, 2025 | $21.91 | $22.62 | $21.01 | $21.42 | -3.30% | 148,000 |
| Mar 31, 2025 | $23.72 | $24.41 | $22.03 | $22.15 | -6.62% | 141,200 |
| Mar 24, 2025 | $24.36 | $24.55 | $23.69 | $23.72 | -2.19% | 60,700 |
| Mar 17, 2025 | $24.50 | $24.78 | $24.25 | $24.25 | -0.16% | 18,900 |
| Mar 10, 2025 | $24.44 | $24.72 | $24.26 | $24.29 | -1.26% | 52,600 |
| Mar 3, 2025 | $24.81 | $24.88 | $24.41 | $24.60 | -0.61% | 38,500 |
| Feb 24, 2025 | $24.53 | $24.91 | $24.31 | $24.75 | +1.64% | 75,000 |
| Feb 18, 2025 | $24.30 | $24.49 | $24.02 | $24.35 | -0.37% | 23,200 |
| Feb 10, 2025 | $24.25 | $24.63 | $24.00 | $24.44 | +0.53% | 42,000 |
| Feb 3, 2025 | $24.17 | $24.46 | $24.00 | $24.31 | +0.66% | 39,900 |
| Jan 27, 2025 | $24.13 | $24.67 | $24.01 | $24.15 | -0.33% | 86,800 |
| Jan 21, 2025 | $24.32 | $24.63 | $24.22 | $24.23 | -0.37% | 84,500 |
| Jan 13, 2025 | $24.64 | $24.75 | $23.80 | $24.32 | -0.82% | 114,000 |
| Jan 6, 2025 | $24.87 | $25.06 | $24.30 | $24.52 | -1.37% | 193,700 |
| Dec 30, 2024 | $24.65 | $25.00 | $24.35 | $24.86 | +0.44% | 189,300 |
| Dec 23, 2024 | $24.63 | $24.84 | $24.40 | $24.75 | +0.06% | 124,100 |
| Dec 16, 2024 | $24.49 | $25.08 | $24.49 | $24.74 | +0.55% | 38,100 |
| Dec 9, 2024 | $24.47 | $24.85 | $23.87 | $24.60 | -0.36% | 44,200 |
| Dec 2, 2024 | $24.35 | $24.93 | $23.90 | $24.69 | +1.93% | 30,100 |
| Nov 25, 2024 | $24.26 | $24.59 | $23.95 | $24.22 | +0.29% | 183,000 |
| Nov 18, 2024 | $24.65 | $24.68 | $23.84 | $24.15 | -2.15% | 126,000 |
| Nov 11, 2024 | $24.77 | $25.21 | $24.50 | $24.68 | -1.71% | 39,700 |
| Nov 4, 2024 | $24.91 | $25.26 | $24.62 | $25.11 | +0.84% | 42,900 |
| Oct 28, 2024 | $24.97 | $25.40 | $24.75 | $24.90 | -0.64% | 46,400 |
| Oct 21, 2024 | $25.12 | $25.24 | $24.90 | $25.06 | -0.24% | 49,800 |
| Oct 14, 2024 | $25.07 | $25.33 | $25.00 | $25.12 | +0.08% | 84,700 |
| Oct 7, 2024 | $25.46 | $25.63 | $24.44 | $25.10 | -1.38% | 67,500 |
| Sep 30, 2024 | $24.27 | $25.86 | $24.27 | $25.45 | +1.52% | 162,200 |
| Sep 23, 2024 | $24.93 | $25.52 | $23.81 | $25.07 | +0.56% | 110,500 |
| Sep 16, 2024 | $24.00 | $25.24 | $23.90 | $24.93 | +3.88% | 88,900 |
| Sep 9, 2024 | $24.00 | $24.08 | $23.18 | $24.00 | +0.42% | 46,100 |
| Sep 3, 2024 | $24.00 | $24.19 | $23.68 | $23.90 | -0.54% | 35,600 |
| Aug 26, 2024 | $23.92 | $24.27 | $23.54 | $24.03 | +0.17% | 57,300 |
| Aug 19, 2024 | $24.22 | $24.38 | $23.60 | $23.99 | -1.11% | 64,900 |
| Aug 12, 2024 | $22.84 | $24.31 | $22.84 | $24.26 | +4.39% | 70,700 |
| Aug 5, 2024 | $22.97 | $23.24 | $22.39 | $23.24 | +1.40% | 60,700 |
| Jul 29, 2024 | $23.11 | $23.51 | $22.50 | $22.92 | -0.48% | 63,000 |
| Jul 22, 2024 | $22.75 | $23.35 | $22.71 | $23.03 | +1.50% | 49,800 |
| Jul 15, 2024 | $23.28 | $23.33 | $22.40 | $22.69 | -1.43% | 154,500 |
| Jul 8, 2024 | $24.60 | $24.60 | $22.88 | $23.02 | -5.89% | 84,600 |
| Jul 1, 2024 | $24.49 | $24.75 | $24.23 | $24.46 | -0.57% | 36,100 |
| Jun 24, 2024 | $24.02 | $24.64 | $23.74 | $24.60 | +1.86% | 49,500 |
| Jun 17, 2024 | $24.04 | $24.15 | $23.77 | $24.15 | +0.46% | 21,400 |
| Jun 10, 2024 | $23.76 | $24.10 | $23.45 | $24.04 | +1.48% | 33,600 |
| Jun 3, 2024 | $23.60 | $24.08 | $23.43 | $23.69 | -1.41% | 24,600 |
| May 28, 2024 | $23.60 | $24.10 | $23.40 | $24.03 | +1.65% | 34,300 |
| May 20, 2024 | $22.94 | $23.69 | $22.94 | $23.64 | +1.63% | 45,300 |
| May 13, 2024 | $22.75 | $23.39 | $22.55 | $23.26 | +1.66% | 44,300 |
| May 6, 2024 | $22.80 | $23.23 | $22.51 | $22.88 | +0.57% | 51,300 |
| Apr 29, 2024 | $22.39 | $23.15 | $22.20 | $22.75 | +2.57% | 38,800 |
| Apr 22, 2024 | $22.91 | $22.91 | $22.00 | $22.18 | -2.38% | 156,300 |
| Apr 15, 2024 | $23.19 | $23.97 | $22.52 | $22.72 | -1.52% | 51,300 |
| Apr 8, 2024 | $24.13 | $24.15 | $22.81 | $23.07 | -3.67% | 62,900 |
| Apr 1, 2024 | $23.54 | $24.15 | $23.28 | $23.95 | +2.88% | 88,800 |
| Mar 25, 2024 | $23.96 | $24.10 | $23.24 | $23.28 | -2.66% | 104,800 |
| Mar 18, 2024 | $23.85 | $24.13 | $23.78 | $23.92 | -0.23% | 71,900 |
| Mar 11, 2024 | $24.04 | $24.12 | $23.75 | $23.97 | -0.13% | 71,900 |
| Mar 4, 2024 | $24.10 | $24.45 | $23.88 | $24.00 | -0.41% | 93,300 |
| Feb 26, 2024 | $24.20 | $24.56 | $24.00 | $24.10 | -0.45% | 126,400 |
| Feb 20, 2024 | $23.95 | $24.35 | $23.69 | $24.21 | +1.17% | 66,600 |
| Feb 12, 2024 | $23.41 | $24.13 | $23.35 | $23.93 | +2.09% | 64,900 |
| Feb 5, 2024 | $23.34 | $23.48 | $23.01 | $23.44 | +0.13% | 60,600 |
| Jan 29, 2024 | $23.00 | $23.41 | $22.84 | $23.41 | +2.05% | 47,300 |
| Jan 22, 2024 | $22.92 | $23.19 | $22.63 | $22.94 | -0.22% | 122,800 |
| Jan 16, 2024 | $23.70 | $23.72 | $22.58 | $22.99 | -2.87% | 69,500 |
| Jan 8, 2024 | $23.26 | $23.88 | $23.26 | $23.67 | +2.33% | 102,600 |
| Jan 2, 2024 | $23.17 | $23.35 | $22.75 | $23.13 | -0.30% | 78,700 |
| Dec 26, 2023 | $22.82 | $23.78 | $22.64 | $23.20 | +0.67% | 64,900 |
| Dec 18, 2023 | $22.47 | $23.38 | $22.02 | $23.05 | +2.63% | 61,100 |
| Dec 11, 2023 | $22.50 | $22.84 | $22.25 | $22.46 | +0.83% | 77,100 |
| Dec 4, 2023 | $21.46 | $22.39 | $21.46 | $22.27 | +1.55% | 83,600 |
| Nov 27, 2023 | $21.14 | $22.06 | $21.02 | $21.93 | +4.58% | 230,600 |
| Nov 20, 2023 | $21.34 | $21.50 | $20.48 | $20.97 | -1.41% | 25,700 |
| Nov 13, 2023 | $20.89 | $21.62 | $20.89 | $21.27 | +1.72% | 51,000 |
| Nov 6, 2023 | $22.20 | $22.22 | $20.41 | $20.91 | -5.00% | 50,100 |
| Oct 30, 2023 | $20.60 | $22.01 | $20.42 | $22.01 | +7.63% | 89,100 |
| Oct 23, 2023 | $20.69 | $21.16 | $20.39 | $20.45 | -1.16% | 189,400 |
| Oct 16, 2023 | $21.09 | $21.37 | $20.69 | $20.69 | -1.24% | 164,800 |
| Oct 9, 2023 | $20.18 | $21.37 | $20.13 | $20.95 | +1.50% | 124,100 |
| Oct 2, 2023 | $21.54 | $21.65 | $19.96 | $20.64 | -3.10% | 312,600 |
| Sep 25, 2023 | $20.96 | $21.81 | $20.40 | $21.30 | +1.14% | 286,200 |
| Sep 18, 2023 | $21.20 | $21.94 | $20.63 | $21.06 | -1.59% | 84,800 |
| Sep 11, 2023 | $21.16 | $21.95 | $21.16 | $21.40 | +0.56% | 69,200 |
| Sep 5, 2023 | $21.28 | $21.45 | $20.87 | $21.28 | +0.76% | 85,500 |
| Aug 28, 2023 | $19.61 | $21.69 | $19.61 | $21.12 | +8.03% | 267,600 |
| Aug 21, 2023 | $19.30 | $19.74 | $18.59 | $19.55 | +2.04% | 260,000 |
| Aug 14, 2023 | $20.46 | $20.48 | $19.11 | $19.16 | -5.94% | 75,000 |
| Aug 7, 2023 | $20.84 | $20.86 | $20.21 | $20.37 | -2.25% | 51,900 |
| Jul 31, 2023 | $21.13 | $21.48 | $20.37 | $20.84 | -1.10% | 80,100 |
| Jul 24, 2023 | $21.40 | $21.76 | $21.02 | $21.07 | -1.63% | 33,900 |
| Jul 17, 2023 | $21.14 | $22.20 | $21.02 | $21.42 | +1.66% | 46,700 |
| Jul 10, 2023 | $20.01 | $21.40 | $20.01 | $21.07 | -0.19% | 48,400 |
| Jul 3, 2023 | $20.80 | $22.00 | $20.23 | $21.11 | +0.29% | 78,200 |
| Jun 26, 2023 | $19.47 | $21.35 | $18.74 | $21.05 | +8.51% | 128,200 |
| Jun 20, 2023 | $18.02 | $19.40 | $18.02 | $19.40 | +8.87% | 78,000 |
| Jun 12, 2023 | $19.94 | $20.05 | $17.82 | $17.82 | -10.72% | 348,100 |
| Jun 5, 2023 | $20.29 | $20.69 | $19.56 | $19.96 | +0.91% | 87,100 |
| May 30, 2023 | $19.50 | $20.33 | $19.20 | $19.78 | +2.81% | 143,400 |
| May 22, 2023 | $20.11 | $20.11 | $19.12 | $19.24 | -2.38% | 44,900 |
| May 15, 2023 | $19.47 | $19.96 | $19.39 | $19.71 | +4.26% | 64,700 |
| May 8, 2023 | $19.55 | $19.75 | $18.72 | $18.91 | -4.86% | 57,500 |
| May 1, 2023 | $20.18 | $20.18 | $18.68 | $19.87 | -3.07% | 49,200 |
| Apr 24, 2023 | $19.60 | $20.58 | $19.60 | $20.50 | +4.06% | 58,100 |
| Apr 17, 2023 | $19.84 | $20.20 | $19.52 | $19.70 | -1.25% | 63,600 |
| Apr 10, 2023 | $21.00 | $21.10 | $18.87 | $19.95 | -2.68% | 119,800 |
| Apr 3, 2023 | $19.52 | $20.55 | $19.25 | $20.50 | +6.88% | 205,800 |
| Mar 27, 2023 | $17.67 | $19.32 | $17.60 | $19.18 | +10.23% | 81,800 |
| Mar 20, 2023 | $17.95 | $18.31 | $17.15 | $17.40 | -0.57% | 106,700 |
| Mar 13, 2023 | $19.86 | $20.42 | $17.50 | $17.50 | -12.98% | 154,400 |
| Mar 6, 2023 | $22.01 | $22.01 | $20.11 | $20.11 | -3.92% | 42,500 |
| Feb 27, 2023 | $21.63 | $22.09 | $20.76 | $20.93 | -2.47% | 93,000 |
| Feb 21, 2023 | $22.15 | $22.27 | $21.39 | $21.46 | -3.42% | 24,900 |
| Feb 13, 2023 | $22.24 | $22.85 | $22.15 | $22.22 | -0.58% | 34,900 |
| Feb 6, 2023 | $22.61 | $22.61 | $21.99 | $22.35 | -2.15% | 35,200 |
| Jan 30, 2023 | $21.71 | $22.85 | $21.71 | $22.84 | +6.63% | 101,500 |
| Jan 23, 2023 | $21.22 | $21.91 | $20.52 | $21.42 | -0.33% | 78,300 |
| Jan 17, 2023 | $20.54 | $21.49 | $20.25 | $21.49 | +5.09% | 39,000 |
| Jan 9, 2023 | $19.75 | $20.58 | $19.57 | $20.45 | +1.36% | 83,800 |
| Jan 3, 2023 | $19.20 | $20.50 | $19.07 | $20.18 | +7.54% | 51,800 |
| Dec 27, 2022 | $18.69 | $19.03 | $18.14 | $18.76 | +1.90% | 64,900 |
| Dec 19, 2022 | $19.20 | $19.20 | $17.85 | $18.41 | -3.16% | 93,000 |
| Dec 12, 2022 | $18.75 | $21.79 | $18.15 | $19.01 | +0.05% | 191,900 |
| Dec 5, 2022 | $19.84 | $20.34 | $19.00 | $19.00 | -4.90% | 48,000 |
| Nov 28, 2022 | $18.04 | $20.17 | $17.42 | $19.98 | +11.50% | 195,300 |
| Nov 21, 2022 | $18.62 | $19.30 | $17.81 | $17.92 | -4.43% | 80,200 |
| Nov 14, 2022 | $20.08 | $20.82 | $18.75 | $18.75 | -8.00% | 49,200 |
| Nov 7, 2022 | $18.70 | $20.43 | $18.50 | $20.38 | +8.98% | 86,600 |
| Oct 31, 2022 | $19.19 | $19.21 | $18.26 | $18.70 | -2.91% | 107,500 |
| Oct 24, 2022 | $19.46 | $19.96 | $19.19 | $19.26 | -1.28% | 174,500 |
| Oct 17, 2022 | $20.80 | $21.12 | $19.03 | $19.51 | -6.20% | 88,100 |
| Oct 10, 2022 | $22.18 | $22.18 | $20.29 | $20.80 | -5.67% | 47,900 |
| Oct 3, 2022 | $22.36 | $23.36 | $21.04 | $22.05 | -1.39% | 30,200 |
| Sep 26, 2022 | $22.05 | $22.54 | $21.57 | $22.36 | +1.41% | 160,200 |
| Sep 19, 2022 | $22.56 | $22.85 | $21.87 | $22.05 | -2.30% | 122,900 |
| Sep 12, 2022 | $23.00 | $23.13 | $22.57 | $22.57 | -1.44% | 159,500 |
| Sep 6, 2022 | $23.15 | $23.27 | $22.47 | $22.90 | -0.72% | 101,200 |
| Aug 29, 2022 | $23.44 | $23.65 | $22.26 | $23.07 | -2.47% | 188,700 |
| Aug 22, 2022 | $23.68 | $23.70 | $23.22 | $23.65 | +0.13% | 858,500 |
| Aug 15, 2022 | $24.64 | $24.64 | $23.00 | $23.62 | -3.94% | 75,500 |
| Aug 8, 2022 | $23.79 | $24.59 | $23.79 | $24.59 | +1.44% | 58,100 |
| Aug 1, 2022 | $23.92 | $24.62 | $23.92 | $24.24 | +0.67% | 111,600 |
| Jul 25, 2022 | $23.71 | $24.23 | $23.50 | $24.08 | +1.43% | 93,100 |
| Jul 18, 2022 | $23.32 | $24.20 | $23.04 | $23.74 | +2.95% | 61,300 |
| Jul 11, 2022 | $23.10 | $23.45 | $22.35 | $23.06 | +0.49% | 103,700 |
| Jul 5, 2022 | $21.75 | $23.00 | $21.75 | $22.95 | +6.63% | 63,200 |
| Jun 27, 2022 | $22.40 | $22.40 | $21.02 | $21.52 | +1.04% | 359,100 |
| Jun 21, 2022 | $21.98 | $22.09 | $21.22 | $21.30 | -1.34% | 980,900 |
| Jun 13, 2022 | $22.25 | $22.25 | $20.57 | $21.59 | -3.62% | 546,700 |
| Jun 6, 2022 | $23.75 | $23.88 | $22.30 | $22.40 | -4.94% | 359,900 |
| May 31, 2022 | $23.44 | $24.16 | $22.85 | $23.57 | +0.79% | 135,500 |
| May 23, 2022 | $22.71 | $23.54 | $22.29 | $23.38 | +2.62% | 81,100 |
| May 16, 2022 | $22.78 | $23.25 | $22.51 | $22.78 | -0.56% | 119,000 |
| May 9, 2022 | $22.80 | $23.47 | $22.45 | $22.91 | -1.08% | 69,000 |
| May 2, 2022 | $22.65 | $23.46 | $22.10 | $23.16 | +1.00% | 88,300 |
| Apr 25, 2022 | $24.05 | $24.05 | $21.85 | $22.93 | -4.46% | 173,100 |
| Apr 18, 2022 | $24.61 | $24.70 | $23.82 | $24.00 | -2.04% | 76,900 |
| Apr 11, 2022 | $24.04 | $24.50 | $24.04 | $24.50 | -0.28% | 22,800 |
| Apr 4, 2022 | $24.88 | $24.88 | $24.21 | $24.57 | -0.53% | 143,200 |
| Mar 28, 2022 | $24.65 | $25.08 | $24.58 | $24.70 | +1.27% | 55,500 |
| Mar 21, 2022 | $24.81 | $24.99 | $24.38 | $24.39 | -2.36% | 35,100 |
| Mar 14, 2022 | $24.71 | $25.04 | $24.15 | $24.98 | +0.73% | 56,200 |
| Mar 7, 2022 | $25.00 | $25.05 | $24.69 | $24.80 | -0.66% | 56,500 |
| Feb 28, 2022 | $24.87 | $25.07 | $24.67 | $24.97 | -0.18% | 86,300 |
| Feb 22, 2022 | $24.75 | $25.06 | $24.45 | $25.01 | +0.98% | 100,600 |
| Feb 14, 2022 | $24.70 | $24.97 | $24.21 | $24.77 | -0.17% | 113,500 |
| Feb 7, 2022 | $24.96 | $25.01 | $24.80 | $24.81 | -0.56% | 151,100 |
| Jan 31, 2022 | $25.17 | $25.53 | $24.95 | $24.95 | -0.52% | 171,200 |
| Jan 24, 2022 | $25.27 | $25.38 | $25.08 | $25.08 | -1.03% | 113,400 |
| Jan 18, 2022 | $25.45 | $25.64 | $25.28 | $25.34 | -0.53% | 79,700 |
| Jan 10, 2022 | $25.35 | $25.50 | $25.26 | $25.48 | -0.02% | 53,300 |
| Jan 3, 2022 | $25.90 | $26.08 | $25.33 | $25.48 | -2.41% | 121,300 |
| Dec 27, 2021 | $25.55 | $26.15 | $25.54 | $26.11 | +1.87% | 90,900 |
| Dec 20, 2021 | $25.45 | $25.63 | $25.36 | $25.63 | +0.59% | 40,700 |
| Dec 13, 2021 | $25.25 | $25.55 | $25.21 | $25.48 | +0.91% | 147,900 |
| Dec 6, 2021 | $25.40 | $25.50 | $25.16 | $25.25 | -0.98% | 113,900 |
| Nov 29, 2021 | $25.20 | $25.54 | $25.16 | $25.50 | +0.79% | 181,000 |
| Nov 22, 2021 | $25.10 | $25.30 | $25.03 | $25.30 | +0.84% | 97,600 |
| Nov 15, 2021 | $25.22 | $25.22 | $25.05 | $25.09 | -0.59% | 269,200 |
| Nov 8, 2021 | $25.35 | $25.35 | $24.91 | $25.24 | -1.27% | 522,800 |
| Nov 1, 2021 | $26.00 | $26.00 | $25.54 | $25.57 | -1.67% | 169,900 |
| Oct 25, 2021 | $25.59 | $26.00 | $25.55 | $26.00 | +1.01% | 170,300 |
| Oct 18, 2021 | $25.53 | $25.80 | $25.41 | $25.74 | +0.47% | 113,500 |
| Oct 11, 2021 | $25.63 | $25.73 | $25.50 | $25.62 | -0.66% | 120,600 |
| Oct 4, 2021 | $25.77 | $25.94 | $25.51 | $25.79 | -0.39% | 98,500 |
| Sep 27, 2021 | $25.64 | $25.90 | $25.38 | $25.89 | +0.66% | 356,100 |
| Sep 20, 2021 | $25.65 | $25.75 | $25.48 | $25.72 | -0.04% | 180,700 |
| Sep 13, 2021 | $25.73 | $25.75 | $25.63 | $25.73 | +0.04% | 101,700 |
| Sep 7, 2021 | $25.66 | $25.74 | $25.58 | $25.72 | -0.12% | 27,800 |
| Aug 30, 2021 | $25.70 | $25.75 | $25.60 | $25.75 | 0.00% | 79,500 |
| Aug 23, 2021 | $25.74 | $25.77 | $25.65 | $25.75 | +0.06% | 115,300 |
| Aug 16, 2021 | $25.73 | $25.84 | $25.51 | $25.74 | -0.33% | 99,300 |
| Aug 9, 2021 | $25.76 | $25.85 | $25.50 | $25.82 | -0.12% | 83,700 |
| Aug 2, 2021 | $25.40 | $25.85 | $25.38 | $25.85 | +1.29% | 117,600 |
| Jul 26, 2021 | $25.20 | $25.52 | $25.20 | $25.52 | +1.07% | 108,600 |
| Jul 19, 2021 | $25.13 | $25.35 | $25.10 | $25.25 | +0.20% | 117,300 |
| Jul 12, 2021 | $25.33 | $25.40 | $25.07 | $25.20 | -0.79% | 173,100 |
| Jul 6, 2021 | $25.94 | $25.94 | $25.22 | $25.40 | -2.31% | 400,400 |
| Jun 28, 2021 | $25.53 | $26.24 | $25.50 | $26.00 | +1.56% | 492,000 |
| Jun 21, 2021 | $25.30 | $25.99 | $25.10 | $25.60 | +1.39% | 253,900 |
| Jun 14, 2021 | $25.43 | $25.43 | $25.11 | $25.25 | -0.47% | 164,800 |
| Jun 7, 2021 | $24.95 | $25.38 | $24.92 | $25.37 | +1.48% | 497,500 |
| Jun 1, 2021 | $24.95 | $25.04 | $24.86 | $25.00 | +0.20% | 289,400 |
| May 24, 2021 | $24.99 | $24.99 | $24.81 | $24.95 | +0.08% | 103,400 |
| May 17, 2021 | $24.70 | $25.05 | $24.52 | $24.93 | +0.48% | 163,900 |
| May 10, 2021 | $25.17 | $25.19 | $24.62 | $24.81 | -2.05% | 224,200 |
| May 3, 2021 | $25.29 | $25.33 | $25.01 | $25.33 | +0.76% | 45,000 |
| Apr 26, 2021 | $25.07 | $25.29 | $25.00 | $25.14 | -0.08% | 135,100 |
| Apr 19, 2021 | $25.15 | $25.28 | $24.91 | $25.16 | -0.24% | 131,700 |
| Apr 12, 2021 | $25.10 | $25.47 | $25.10 | $25.22 | -0.08% | 91,900 |
| Apr 5, 2021 | $25.70 | $25.99 | $25.23 | $25.24 | -1.64% | 198,200 |
| Mar 29, 2021 | $25.02 | $25.67 | $25.00 | $25.66 | +2.15% | 97,500 |
| Mar 22, 2021 | $24.96 | $25.14 | $24.90 | $25.12 | +0.32% | 69,200 |
| Mar 15, 2021 | $24.98 | $25.09 | $24.77 | $25.04 | +0.32% | 117,300 |
| Mar 8, 2021 | $24.75 | $25.05 | $24.74 | $24.96 | +0.85% | 230,800 |
| Mar 1, 2021 | $24.15 | $24.75 | $24.09 | $24.75 | +2.10% | 157,200 |
| Feb 22, 2021 | $23.80 | $24.24 | $23.64 | $24.24 | +1.00% | 106,300 |
| Feb 16, 2021 | $24.24 | $24.34 | $23.69 | $24.00 | -0.95% | 57,000 |
| Feb 8, 2021 | $23.87 | $24.35 | $23.82 | $24.23 | +1.00% | 160,200 |
| Feb 1, 2021 | $23.45 | $24.02 | $23.35 | $23.99 | +1.65% | 209,600 |
| Jan 25, 2021 | $23.97 | $23.97 | $23.30 | $23.60 | -1.01% | 141,300 |
| Jan 19, 2021 | $23.63 | $23.98 | $23.47 | $23.84 | -0.42% | 35,500 |
| Jan 11, 2021 | $23.61 | $24.30 | $23.40 | $23.94 | +0.04% | 218,800 |
| Jan 4, 2021 | $23.40 | $24.14 | $23.26 | $23.93 | +1.40% | 105,800 |
| Dec 28, 2020 | $23.16 | $23.60 | $23.05 | $23.60 | +2.21% | 87,700 |
| Dec 21, 2020 | $22.92 | $23.15 | $22.92 | $23.09 | -0.43% | 71,900 |
| Dec 14, 2020 | $23.44 | $23.50 | $22.90 | $23.19 | -1.15% | 74,500 |
| Dec 7, 2020 | $23.58 | $23.84 | $23.33 | $23.46 | -0.76% | 113,100 |
| Nov 30, 2020 | $23.25 | $23.65 | $23.15 | $23.64 | +1.46% | 214,900 |
| Nov 23, 2020 | $23.18 | $23.31 | $23.12 | $23.30 | +0.47% | 48,800 |
| Nov 16, 2020 | $22.69 | $23.50 | $22.50 | $23.19 | +2.38% | 114,000 |
| Nov 9, 2020 | $22.65 | $23.18 | $22.43 | $22.65 | +1.21% | 132,500 |
| Nov 2, 2020 | $22.10 | $22.63 | $21.62 | $22.38 | +1.31% | 65,300 |
| Oct 26, 2020 | $21.18 | $22.09 | $21.05 | $22.09 | +4.20% | 130,500 |
| Oct 19, 2020 | $21.09 | $21.50 | $20.86 | $21.20 | -0.28% | 114,300 |
| Oct 12, 2020 | $21.71 | $21.95 | $21.20 | $21.26 | -2.54% | 70,600 |
| Oct 5, 2020 | $22.81 | $22.95 | $21.77 | $21.81 | -3.95% | 143,300 |
| Sep 28, 2020 | $23.00 | $23.30 | $22.49 | $22.71 | -0.79% | 217,200 |
| Sep 21, 2020 | $21.60 | $23.16 | $20.91 | $22.89 | +5.34% | 401,900 |
| Sep 14, 2020 | $20.95 | $21.73 | $20.95 | $21.73 | +3.33% | 53,900 |
| Sep 8, 2020 | $21.24 | $21.52 | $20.61 | $21.03 | -0.19% | 43,300 |
| Aug 31, 2020 | $21.73 | $21.79 | $20.47 | $21.07 | -1.68% | 80,300 |
| Aug 24, 2020 | $22.04 | $22.18 | $21.25 | $21.43 | -3.69% | 115,900 |
| Aug 17, 2020 | $21.58 | $22.53 | $21.24 | $22.25 | +1.69% | 234,800 |
| Aug 10, 2020 | $20.50 | $22.08 | $20.50 | $21.88 | +5.70% | 160,200 |
| Aug 3, 2020 | $19.70 | $20.70 | $18.97 | $20.70 | +4.76% | 111,100 |
| Jul 27, 2020 | $19.01 | $20.06 | $19.00 | $19.76 | +1.49% | 90,900 |
| Jul 20, 2020 | $18.49 | $20.31 | $18.05 | $19.47 | +5.59% | 238,400 |
| Jul 13, 2020 | $17.17 | $18.50 | $17.02 | $18.44 | +6.84% | 287,700 |
| Jul 6, 2020 | $18.11 | $18.11 | $16.67 | $17.26 | -4.38% | 182,500 |
| Jun 29, 2020 | $16.30 | $18.21 | $15.60 | $18.05 | +9.33% | 252,600 |
| Jun 22, 2020 | $17.79 | $17.95 | $16.37 | $16.51 | -6.46% | 97,500 |
| Jun 15, 2020 | $17.95 | $18.98 | $17.65 | $17.65 | -3.66% | 171,400 |
| Jun 8, 2020 | $18.85 | $19.19 | $17.55 | $18.32 | -2.97% | 501,400 |
| Jun 1, 2020 | $14.83 | $19.38 | $14.70 | $18.88 | +25.62% | 664,800 |
| May 26, 2020 | $14.21 | $15.45 | $14.01 | $15.03 | +7.28% | 663,000 |
| May 18, 2020 | $13.62 | $14.20 | $13.38 | $14.01 | +5.50% | 960,600 |
| May 11, 2020 | $13.80 | $14.21 | $11.51 | $13.28 | -7.07% | 1,023,500 |
| May 4, 2020 | $15.73 | $16.50 | $12.02 | $14.29 | -8.98% | 614,500 |
| Apr 27, 2020 | $15.00 | $17.74 | $15.00 | $15.70 | +7.39% | 262,100 |
| Apr 20, 2020 | $15.73 | $15.84 | $14.06 | $14.62 | -11.07% | 311,600 |
| Apr 13, 2020 | $16.35 | $17.27 | $15.00 | $16.44 | +3.79% | 290,900 |
| Apr 6, 2020 | $10.00 | $15.86 | $9.06 | $15.84 | +79.39% | 392,700 |
| Mar 30, 2020 | $11.61 | $11.61 | $8.21 | $8.83 | -19.80% | 278,400 |
| Mar 23, 2020 | $10.25 | $12.39 | $8.02 | $11.01 | +7.41% | 728,400 |
| Mar 16, 2020 | $14.00 | $14.27 | $6.75 | $10.25 | -31.89% | 432,900 |
| Mar 9, 2020 | $22.37 | $22.41 | $13.42 | $15.05 | -34.37% | 388,500 |
| Mar 2, 2020 | $22.16 | $23.81 | $22.05 | $22.93 | +3.99% | 150,600 |
| Feb 24, 2020 | $24.50 | $24.64 | $21.65 | $22.05 | -10.04% | 432,400 |
| Feb 18, 2020 | $24.49 | $24.66 | $24.41 | $24.51 | -0.08% | 213,600 |
| Feb 10, 2020 | $24.34 | $24.53 | $24.23 | $24.53 | +0.78% | 280,700 |
| Feb 3, 2020 | $23.93 | $24.45 | $23.91 | $24.34 | +1.71% | 229,800 |
| Jan 27, 2020 | $23.96 | $24.15 | $23.88 | $23.93 | -0.13% | 103,000 |
| Jan 21, 2020 | $23.77 | $24.03 | $23.76 | $23.96 | +0.84% | 122,100 |
| Jan 13, 2020 | $24.09 | $24.20 | $23.73 | $23.76 | -0.94% | 318,100 |
| Jan 6, 2020 | $24.54 | $24.57 | $23.97 | $23.99 | -2.30% | 329,700 |
| Dec 30, 2019 | $24.14 | $24.57 | $23.74 | $24.55 | +2.20% | 182,800 |
| Dec 23, 2019 | $23.80 | $24.06 | $23.70 | $24.02 | +1.18% | 134,800 |
| Dec 16, 2019 | $23.42 | $23.86 | $23.41 | $23.74 | +1.19% | 301,900 |
| Dec 9, 2019 | $22.88 | $23.52 | $22.86 | $23.46 | +2.58% | 174,000 |
| Dec 2, 2019 | $23.11 | $23.22 | $22.84 | $22.87 | -1.12% | 147,200 |
| Nov 25, 2019 | $23.30 | $23.45 | $23.13 | $23.13 | -0.56% | 121,900 |
| Nov 18, 2019 | $23.75 | $23.87 | $23.06 | $23.26 | -0.81% | 157,300 |
| Nov 11, 2019 | $23.47 | $23.94 | $23.15 | $23.45 | +0.13% | 199,300 |
| Nov 4, 2019 | $23.84 | $24.00 | $23.29 | $23.42 | -2.13% | 182,300 |
| Oct 28, 2019 | $23.97 | $24.15 | $23.77 | $23.93 | +0.34% | 221,300 |
| Oct 21, 2019 | $23.77 | $23.99 | $23.61 | $23.85 | +0.34% | 214,600 |
| Oct 14, 2019 | $23.84 | $23.84 | $23.50 | $23.77 | +0.52% | 525,600 |
| Oct 7, 2019 | $23.85 | $24.29 | $23.32 | $23.65 | -0.22% | 723,600 |
| Sep 30, 2019 | $23.10 | $23.84 | $22.87 | $23.70 | +3.18% | 843,100 |
| Sep 23, 2019 | $22.74 | $23.25 | $22.58 | $22.97 | +2.32% | 82,500 |
| Sep 16, 2019 | $21.59 | $22.58 | $21.59 | $22.45 | +3.27% | 85,900 |
| Sep 9, 2019 | $22.52 | $22.63 | $21.46 | $21.74 | -3.16% | 227,400 |
| Sep 3, 2019 | $21.75 | $22.53 | $21.57 | $22.45 | +3.55% | 125,000 |
| Aug 26, 2019 | $22.55 | $22.72 | $21.64 | $21.68 | -3.94% | 274,700 |
| Aug 19, 2019 | $22.92 | $22.92 | $22.43 | $22.57 | -0.88% | 104,400 |
| Aug 12, 2019 | $23.38 | $23.39 | $22.76 | $22.77 | -1.90% | 95,200 |
| Aug 5, 2019 | $23.81 | $23.81 | $23.07 | $23.21 | -2.31% | 76,800 |
| Jul 29, 2019 | $22.91 | $23.99 | $22.77 | $23.76 | +3.71% | 584,400 |
| Jul 22, 2019 | $22.55 | $22.96 | $22.41 | $22.91 | +1.87% | 124,800 |
| Jul 15, 2019 | $22.45 | $22.49 | $22.25 | $22.49 | +1.26% | 573,400 |
| Jul 8, 2019 | $22.57 | $22.59 | $21.90 | $22.21 | -1.42% | 119,700 |
| Jul 1, 2019 | $22.08 | $22.69 | $22.04 | $22.53 | +3.11% | 108,300 |
| Jun 24, 2019 | $22.80 | $23.10 | $21.85 | $21.85 | -4.75% | 226,600 |
| Jun 17, 2019 | $22.42 | $23.00 | $22.29 | $22.94 | +3.10% | 137,000 |
| Jun 10, 2019 | $22.23 | $22.29 | $21.84 | $22.25 | +1.67% | 97,700 |
| Jun 3, 2019 | $21.05 | $21.91 | $20.95 | $21.89 | +3.92% | 106,900 |
| May 28, 2019 | $20.71 | $21.12 | $20.54 | $21.06 | +1.89% | 97,100 |
| May 20, 2019 | $20.41 | $20.87 | $20.41 | $20.67 | -0.39% | 97,200 |
| May 13, 2019 | $20.10 | $20.84 | $20.03 | $20.75 | +2.42% | 204,500 |
| May 6, 2019 | $20.45 | $20.67 | $19.65 | $20.26 | -1.51% | 645,100 |
| Apr 29, 2019 | $20.84 | $20.84 | $20.11 | $20.57 | +1.83% | 448,400 |
| Apr 22, 2019 | $21.19 | $21.19 | $20.00 | $20.20 | -3.53% | 189,500 |
| Apr 15, 2019 | $21.87 | $21.89 | $20.91 | $20.94 | -3.32% | 81,700 |
| Apr 8, 2019 | $22.63 | $22.67 | $21.63 | $21.66 | -4.16% | 125,500 |
| Apr 1, 2019 | $22.64 | $22.90 | $22.36 | $22.60 | -0.13% | 220,100 |
| Mar 25, 2019 | $22.52 | $22.68 | $22.30 | $22.63 | +0.89% | 185,800 |
| Mar 18, 2019 | $22.76 | $22.84 | $22.00 | $22.43 | +0.40% | 203,600 |
| Mar 11, 2019 | $22.00 | $22.49 | $21.71 | $22.34 | +2.90% | 187,200 |
| Mar 4, 2019 | $21.20 | $22.34 | $21.10 | $21.71 | +1.97% | 163,700 |
| Feb 25, 2019 | $21.95 | $22.07 | $21.10 | $21.29 | -3.01% | 97,400 |
| Feb 19, 2019 | $21.15 | $22.14 | $21.10 | $21.95 | +3.29% | 132,800 |
| Feb 11, 2019 | $21.13 | $21.46 | $20.87 | $21.25 | +2.16% | 150,700 |
| Feb 4, 2019 | $20.91 | $21.34 | $20.76 | $20.80 | -1.42% | 78,700 |
| Jan 28, 2019 | $20.26 | $21.24 | $20.16 | $21.10 | +3.94% | 102,800 |
| Jan 22, 2019 | $20.38 | $20.53 | $19.83 | $20.30 | +0.69% | 67,800 |
| Jan 14, 2019 | $19.80 | $20.23 | $19.62 | $20.16 | +0.50% | 271,200 |
| Jan 7, 2019 | $20.75 | $21.25 | $19.83 | $20.06 | -2.67% | 108,000 |
| Dec 31, 2018 | $18.21 | $20.63 | $18.11 | $20.61 | +13.18% | 262,100 |
| Dec 24, 2018 | $17.49 | $18.74 | $16.96 | $18.21 | +4.06% | 449,200 |
| Dec 17, 2018 | $19.50 | $19.50 | $17.43 | $17.50 | -10.26% | 392,900 |
| Dec 10, 2018 | $19.90 | $20.23 | $19.48 | $19.50 | -3.32% | 231,900 |
| Dec 3, 2018 | $20.41 | $20.50 | $19.81 | $20.17 | -1.13% | 131,400 |
| Nov 26, 2018 | $21.44 | $21.44 | $20.17 | $20.40 | -4.00% | 194,900 |
| Nov 19, 2018 | $22.09 | $22.25 | $21.25 | $21.25 | -3.80% | 49,300 |
| Nov 12, 2018 | $22.21 | $22.49 | $22.09 | $22.09 | -1.16% | 115,000 |
| Nov 5, 2018 | $22.06 | $22.41 | $22.01 | $22.35 | +0.90% | 593,800 |
| Oct 29, 2018 | $21.95 | $22.26 | $21.90 | $22.15 | +0.68% | 72,100 |
| Oct 22, 2018 | $21.75 | $22.02 | $21.75 | $22.00 | +1.34% | 154,100 |
| Oct 15, 2018 | $22.07 | $22.07 | $21.71 | $21.71 | -0.73% | 434,900 |
| Oct 8, 2018 | $22.83 | $22.85 | $21.50 | $21.87 | -4.08% | 417,300 |
| Oct 1, 2018 | $22.80 | $22.96 | $22.71 | $22.80 | +0.18% | 203,000 |
| Sep 24, 2018 | $22.93 | $23.10 | $22.58 | $22.76 | -1.39% | 110,500 |
| Sep 17, 2018 | $23.09 | $23.19 | $22.94 | $23.08 | 0.00% | 105,100 |
| Sep 10, 2018 | $23.15 | $23.39 | $23.00 | $23.08 | -0.13% | 109,800 |
| Sep 4, 2018 | $23.99 | $23.99 | $23.01 | $23.11 | -3.31% | 122,400 |
| Aug 27, 2018 | $23.61 | $23.99 | $23.60 | $23.90 | +1.23% | 135,100 |
| Aug 20, 2018 | $23.74 | $23.74 | $23.45 | $23.61 | 0.00% | 75,400 |
| Aug 13, 2018 | $23.56 | $23.99 | $23.48 | $23.61 | +0.33% | 99,600 |
| Aug 6, 2018 | $23.55 | $23.73 | $23.44 | $23.53 | -0.37% | 97,000 |
| Jul 30, 2018 | $23.50 | $23.84 | $23.21 | $23.62 | +0.68% | 79,200 |
| Jul 23, 2018 | $23.28 | $23.60 | $23.21 | $23.46 | +0.77% | 170,200 |
| Jul 16, 2018 | $23.23 | $23.28 | $22.95 | $23.28 | +0.22% | 151,900 |
| Jul 9, 2018 | $22.84 | $23.29 | $22.76 | $23.23 | -0.85% | 296,900 |
| Jul 2, 2018 | $23.10 | $23.49 | $22.90 | $23.43 | +1.21% | 183,500 |
| Jun 25, 2018 | $22.80 | $23.15 | $22.35 | $23.15 | +1.18% | 248,700 |
| Jun 18, 2018 | $22.80 | $22.90 | $22.72 | $22.88 | +0.48% | 83,100 |
| Jun 11, 2018 | $22.88 | $22.98 | $22.67 | $22.77 | -0.39% | 85,400 |
| Jun 4, 2018 | $23.00 | $23.13 | $22.77 | $22.86 | -1.00% | 141,000 |
| May 29, 2018 | $22.96 | $23.09 | $22.85 | $23.09 | +0.48% | 70,500 |
| May 21, 2018 | $22.85 | $23.00 | $22.66 | $22.98 | +0.57% | 112,500 |
| May 14, 2018 | $23.00 | $23.09 | $22.75 | $22.85 | -0.61% | 287,100 |
| May 7, 2018 | $22.75 | $22.99 | $22.60 | $22.99 | +0.17% | 133,500 |
| Apr 30, 2018 | $23.19 | $23.19 | $22.65 | $22.95 | -1.03% | 272,800 |
| Apr 23, 2018 | $22.94 | $23.19 | $22.70 | $23.19 | +0.87% | 90,100 |
| Apr 16, 2018 | $23.47 | $23.47 | $22.37 | $22.99 | -0.43% | 241,700 |
| Apr 9, 2018 | $23.13 | $23.18 | $22.91 | $23.09 | -2.16% | 153,000 |
| Apr 2, 2018 | $23.18 | $23.60 | $22.71 | $23.60 | +2.79% | 121,500 |
| Mar 26, 2018 | $22.82 | $23.02 | $22.61 | $22.96 | +0.13% | 100,700 |
| Mar 19, 2018 | $22.94 | $23.01 | $22.61 | $22.93 | +0.79% | 166,500 |
| Mar 12, 2018 | $22.80 | $22.90 | $22.40 | $22.75 | -0.39% | 95,600 |
| Mar 5, 2018 | $22.69 | $23.25 | $22.69 | $22.84 | +0.79% | 158,600 |
| Feb 26, 2018 | $23.92 | $24.08 | $22.04 | $22.66 | -4.67% | 345,800 |
| Feb 20, 2018 | $22.38 | $23.77 | $22.38 | $23.77 | +5.18% | 132,600 |
| Feb 12, 2018 | $22.72 | $23.04 | $21.93 | $22.60 | +1.35% | 176,300 |
| Feb 5, 2018 | $22.35 | $22.87 | $21.81 | $22.30 | -0.22% | 272,300 |
| Jan 29, 2018 | $23.88 | $23.88 | $22.08 | $22.35 | -6.17% | 337,600 |
| Jan 22, 2018 | $24.84 | $24.89 | $23.42 | $23.82 | -3.99% | 318,700 |
| Jan 16, 2018 | $25.10 | $25.45 | $24.80 | $24.81 | -0.76% | 544,500 |
| Jan 8, 2018 | $25.09 | $25.32 | $24.92 | $25.00 | -0.16% | 263,500 |
| Jan 2, 2018 | $25.18 | $25.37 | $25.00 | $25.04 | -0.56% | 142,600 |
| Dec 26, 2017 | $25.50 | $25.75 | $25.17 | $25.18 | -1.25% | 82,900 |
| Dec 18, 2017 | $25.25 | $25.66 | $25.25 | $25.50 | +1.35% | 283,100 |
| Dec 11, 2017 | $25.15 | $25.30 | $25.03 | $25.16 | +0.24% | 142,700 |
| Dec 4, 2017 | $25.15 | $25.24 | $25.01 | $25.10 | -0.04% | 220,500 |
| Nov 27, 2017 | $25.41 | $25.50 | $25.11 | $25.11 | -1.49% | 171,100 |
| Nov 20, 2017 | $25.36 | $25.49 | $25.29 | $25.49 | +0.55% | 37,600 |
| Nov 13, 2017 | $25.51 | $25.65 | $25.19 | $25.35 | -0.31% | 305,800 |
| Nov 6, 2017 | $25.59 | $25.70 | $25.43 | $25.43 | -0.55% | 220,300 |
| Oct 30, 2017 | $25.38 | $25.60 | $25.35 | $25.57 | +0.75% | 204,300 |
| Oct 23, 2017 | $25.36 | $25.50 | $25.08 | $25.38 | +0.32% | 292,300 |
| Oct 16, 2017 | $25.06 | $25.43 | $25.02 | $25.30 | +1.00% | 201,800 |
| Oct 9, 2017 | $25.06 | $25.12 | $24.88 | $25.05 | +0.28% | 279,400 |
| Oct 2, 2017 | $25.52 | $25.58 | $24.83 | $24.98 | -1.89% | 224,600 |
| Sep 25, 2017 | $25.43 | $25.59 | $25.33 | $25.46 | -0.37% | 154,600 |
| Sep 18, 2017 | $25.34 | $25.60 | $25.33 | $25.55 | +1.00% | 199,700 |
| Sep 11, 2017 | $25.61 | $25.75 | $25.23 | $25.30 | -0.43% | 264,800 |
| Sep 5, 2017 | $25.47 | $25.68 | $25.33 | $25.41 | -0.74% | 194,400 |
| Aug 28, 2017 | $25.33 | $25.70 | $25.30 | $25.60 | +1.27% | 220,500 |
| Aug 21, 2017 | $25.36 | $25.45 | $25.21 | $25.28 | +0.08% | 204,000 |
| Aug 14, 2017 | $25.17 | $25.48 | $25.12 | $25.26 | +1.12% | 269,500 |
| Aug 7, 2017 | $25.93 | $25.94 | $24.95 | $24.98 | -3.55% | 622,300 |
| Jul 31, 2017 | $25.64 | $25.93 | $25.45 | $25.90 | +1.17% | 315,800 |
| Jul 24, 2017 | $25.60 | $25.64 | $25.39 | $25.60 | 0.00% | 417,900 |
| Jul 17, 2017 | $25.62 | $25.64 | $25.45 | $25.60 | +0.31% | 2,400,300 |
| Jul 10, 2017 | $25.40 | $25.65 | $25.23 | $25.52 | +0.67% | 829,300 |
| Jul 3, 2017 | $25.52 | $25.59 | $25.26 | $25.35 | -0.74% | 454,500 |
| Jun 26, 2017 | $25.72 | $25.74 | $25.13 | $25.54 | -0.70% | 1,935,300 |
| Jun 19, 2017 | $25.25 | $25.74 | $25.21 | $25.72 | +1.86% | 1,155,200 |
| Jun 12, 2017 | $25.09 | $25.25 | $25.00 | $25.25 | +0.72% | 914,800 |
| Jun 5, 2017 | $25.04 | $25.22 | $24.85 | $25.07 | +0.20% | 1,295,500 |
| May 30, 2017 | $25.00 | $25.10 | $24.90 | $25.02 | +0.28% | 1,494,800 |
| May 25, 2017 | $24.97 | $25.05 | $24.85 | $24.95 | – | 3,084,600 |
Seasonality
DBRIP 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 | 2.7% | -1.1% | -8.9% | 9.6% | -1.2% | 0.7% | 7.1% | 0.5% | 0.9% | -0.9% | -1.4% | 1.6% |
| Months up | 6 of 9 | 5 of 9 | 3 of 9 | 5 of 9 | 3 of 9 | 7 of 10 | 9 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 3 of 9 | 7 of 9 |
| 2026 | -10.2% | -9.9% | -7.5% | 9.0% | -11.5% | -2.1% | 6.0% | -1.0% | -1.2% | -4.3% | ||
| 2025 | 0.2% | 2.5% | -5.4% | -6.0% | -4.0% | -0.9% | 10.4% | -2.7% | 3.3% | -2.1% | -2.1% | 6.0% |
| 2024 | 0.8% | 5.4% | -3.8% | -2.1% | 7.5% | 2.4% | -6.6% | 6.5% | 6.8% | 0.2% | -4.2% | 1.4% |
| 2023 | 22.7% | -4.5% | -10.8% | 9.2% | -0.9% | 3.6% | 3.3% | 0.9% | -0.9% | 0.8% | 3.4% | 6.8% |
| 2022 | -0.5% | -3.4% | 0.9% | -6.2% | 4.8% | -10.6% | 14.3% | -2.8% | -4.5% | -13.2% | 0.2% | -1.5% |
| 2021 | 1.9% | 2.7% | 4.0% | 1.5% | -0.8% | 2.8% | 1.3% | 0.9% | 0.0% | 2.7% | -3.1% | 3.6% |
| 2020 | 0.9% | -7.9% | -58.3% | 86.7% | -8.4% | 5.3% | 28.1% | 9.0% | 4.9% | -0.3% | 5.3% | 1.5% |
| 2019 | 16.9% | 2.0% | 5.1% | -8.0% | 3.2% | 3.8% | 10.4% | -8.3% | 5.9% | 5.6% | -2.8% | 4.5% |
| 2018 | -8.3% | 3.5% | -3.9% | 2.7% | -0.8% | 0.9% | 2.7% | 2.4% | -4.8% | -1.0% | -7.7% | -9.6% |
| 2017 | 2.0% | 1.2% | -0.2% | -0.5% | 2.2% | -1.2% | 1.5% |
See a number that looks wrong?