DigitalBridge Group, Inc. (DBRJP) stock
DBRJPOTCInvestment AdviceFiscal year ends December 31Also trades as DBRHP, DBRIP
$15.07+0.00 (0.00%)
Close on Oct 19, 2026Market cap $2.74BP/E 9.7Yield 0.27%
Price history
DigitalBridge share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$15.07
0.00% on the day
52-week range
$13.30 – $24.11
-37.5% from the high
Change over 52 weeks
-30.5%
From $21.69 on Oct 17, 2025
Average volume
88,460
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $15.07 | $15.09 | $15.07 | $15.07 | 0.00% | 51,408 |
| Oct 12, 2026 | $15.08 | $15.13 | $15.06 | $15.07 | -0.07% | 166,607 |
| Oct 5, 2026 | $15.25 | $15.61 | $13.30 | $15.08 | -2.46% | 666,307 |
| Sep 28, 2026 | $15.35 | $15.64 | $15.29 | $15.46 | +0.52% | 2,244,400 |
| Sep 21, 2026 | $15.48 | $15.76 | $15.28 | $15.38 | -0.39% | 2,238,800 |
| Sep 14, 2026 | $15.33 | $15.79 | $15.33 | $15.44 | +0.49% | 149,000 |
| Sep 8, 2026 | $15.55 | $15.68 | $15.30 | $15.37 | -0.29% | 349,800 |
| Aug 31, 2026 | $15.49 | $15.70 | $14.87 | $15.41 | -0.13% | 238,700 |
| Aug 24, 2026 | $15.34 | $15.54 | $15.34 | $15.43 | +0.59% | 49,000 |
| Aug 17, 2026 | $15.40 | $15.53 | $15.25 | $15.34 | -0.39% | 411,100 |
| Aug 10, 2026 | $15.32 | $15.80 | $15.30 | $15.40 | 0.00% | 102,000 |
| Aug 3, 2026 | $15.66 | $15.85 | $15.33 | $15.40 | -2.47% | 53,500 |
| Jul 27, 2026 | $15.31 | $16.03 | $15.09 | $15.79 | +3.34% | 153,700 |
| Jul 20, 2026 | $15.65 | $15.77 | $15.02 | $15.28 | +0.13% | 76,300 |
| Jul 13, 2026 | $15.54 | $15.99 | $15.11 | $15.26 | -3.60% | 233,300 |
| Jul 6, 2026 | $15.57 | $16.04 | $15.52 | $15.83 | +1.67% | 91,900 |
| Jun 29, 2026 | $15.60 | $16.05 | $15.09 | $15.57 | +0.45% | 286,300 |
| Jun 22, 2026 | $16.19 | $16.50 | $15.05 | $15.50 | -4.62% | 270,700 |
| Jun 15, 2026 | $15.51 | $16.50 | $15.50 | $16.25 | +3.37% | 78,900 |
| Jun 8, 2026 | $15.41 | $15.75 | $15.16 | $15.72 | +1.75% | 205,700 |
| Jun 1, 2026 | $14.65 | $15.90 | $14.65 | $15.45 | +1.11% | 548,100 |
| May 26, 2026 | $14.56 | $15.99 | $14.12 | $15.28 | +3.38% | 901,700 |
| May 18, 2026 | $16.21 | $16.25 | $14.74 | $14.78 | -8.48% | 443,100 |
| May 11, 2026 | $15.80 | $16.50 | $15.80 | $16.15 | +0.69% | 90,100 |
| May 4, 2026 | $17.27 | $17.29 | $15.75 | $16.04 | -7.01% | 206,300 |
| Apr 27, 2026 | $16.67 | $17.56 | $16.60 | $17.25 | +2.13% | 385,600 |
| Apr 20, 2026 | $16.13 | $16.89 | $15.86 | $16.89 | +5.56% | 160,300 |
| Apr 13, 2026 | $16.20 | $16.46 | $16.00 | $16.00 | -1.65% | 151,700 |
| Apr 6, 2026 | $16.51 | $16.81 | $16.10 | $16.27 | -1.23% | 117,800 |
| Mar 30, 2026 | $17.27 | $17.27 | $16.40 | $16.47 | -1.91% | 231,100 |
| Mar 23, 2026 | $16.20 | $17.37 | $16.12 | $16.79 | +4.09% | 68,900 |
| Mar 16, 2026 | $17.19 | $17.36 | $16.10 | $16.13 | -6.44% | 82,200 |
| Mar 9, 2026 | $17.10 | $17.69 | $16.86 | $17.24 | +0.47% | 122,000 |
| Mar 2, 2026 | $17.08 | $17.56 | $16.65 | $17.16 | -1.15% | 147,800 |
| Feb 23, 2026 | $18.08 | $18.24 | $17.22 | $17.36 | -4.35% | 228,100 |
| Feb 17, 2026 | $18.08 | $18.40 | $18.00 | $18.15 | +0.61% | 107,300 |
| Feb 9, 2026 | $19.06 | $19.13 | $18.02 | $18.04 | -5.05% | 90,900 |
| Feb 2, 2026 | $19.29 | $19.49 | $18.84 | $19.00 | -1.50% | 73,200 |
| Jan 26, 2026 | $19.52 | $19.64 | $19.13 | $19.29 | -0.89% | 62,100 |
| Jan 20, 2026 | $19.50 | $19.70 | $19.00 | $19.46 | -0.95% | 212,500 |
| Jan 12, 2026 | $20.38 | $21.50 | $18.71 | $19.65 | -3.72% | 1,088,200 |
| Jan 5, 2026 | $21.30 | $21.32 | $18.26 | $20.41 | -5.38% | 1,726,100 |
| Dec 29, 2025 | $23.90 | $24.11 | $21.34 | $21.57 | -1.87% | 801,600 |
| Dec 22, 2025 | $22.44 | $22.50 | $21.75 | $21.98 | -1.68% | 30,700 |
| Dec 15, 2025 | $22.68 | $22.87 | $22.08 | $22.36 | -1.69% | 42,000 |
| Dec 8, 2025 | $23.18 | $23.20 | $22.35 | $22.74 | -1.13% | 93,300 |
| Dec 1, 2025 | $21.02 | $23.45 | $21.02 | $23.00 | +9.52% | 141,700 |
| Nov 24, 2025 | $21.11 | $21.61 | $20.84 | $21.00 | -0.66% | 55,000 |
| Nov 17, 2025 | $21.59 | $21.69 | $21.04 | $21.14 | -1.03% | 64,000 |
| Nov 10, 2025 | $21.25 | $21.73 | $21.13 | $21.36 | -0.14% | 78,200 |
| Nov 3, 2025 | $21.17 | $21.46 | $20.98 | $21.39 | +1.66% | 43,900 |
| Oct 27, 2025 | $21.72 | $21.92 | $20.98 | $21.04 | -3.27% | 67,200 |
| Oct 20, 2025 | $21.75 | $21.94 | $21.70 | $21.75 | +0.28% | 31,400 |
| Oct 13, 2025 | $21.90 | $21.94 | $21.56 | $21.69 | -0.28% | 62,400 |
| Oct 6, 2025 | $22.25 | $22.47 | $21.75 | $21.75 | -2.29% | 89,700 |
| Sep 29, 2025 | $22.22 | $22.47 | $21.85 | $22.26 | +0.50% | 92,700 |
| Sep 22, 2025 | $22.25 | $22.25 | $22.00 | $22.15 | -0.23% | 31,800 |
| Sep 15, 2025 | $22.25 | $22.44 | $21.97 | $22.20 | +0.86% | 96,400 |
| Sep 8, 2025 | $22.31 | $22.35 | $20.49 | $22.01 | -0.81% | 107,700 |
| Sep 2, 2025 | $21.54 | $22.20 | $21.25 | $22.19 | +2.83% | 63,000 |
| Aug 25, 2025 | $22.25 | $22.30 | $21.45 | $21.58 | -3.01% | 76,400 |
| Aug 18, 2025 | $21.78 | $22.43 | $21.66 | $22.25 | +2.35% | 39,800 |
| Aug 11, 2025 | $22.24 | $22.50 | $21.73 | $21.74 | -2.24% | 53,400 |
| Aug 4, 2025 | $22.11 | $22.93 | $22.00 | $22.24 | +0.45% | 45,400 |
| Jul 28, 2025 | $22.13 | $22.50 | $21.98 | $22.14 | -0.40% | 115,200 |
| Jul 21, 2025 | $21.52 | $22.40 | $21.40 | $22.23 | +4.02% | 49,100 |
| Jul 14, 2025 | $21.19 | $21.41 | $21.00 | $21.37 | +0.52% | 40,000 |
| Jul 7, 2025 | $21.05 | $21.37 | $20.51 | $21.26 | +1.81% | 115,100 |
| Jun 30, 2025 | $20.97 | $21.11 | $20.31 | $20.88 | +0.40% | 175,900 |
| Jun 23, 2025 | $20.84 | $20.89 | $20.58 | $20.80 | -0.10% | 79,500 |
| Jun 16, 2025 | $20.65 | $20.87 | $20.53 | $20.82 | +0.48% | 49,200 |
| Jun 9, 2025 | $20.50 | $20.82 | $20.37 | $20.72 | +0.97% | 98,900 |
| Jun 2, 2025 | $20.93 | $21.36 | $20.30 | $20.52 | -1.44% | 216,000 |
| May 27, 2025 | $21.57 | $21.91 | $20.75 | $20.82 | -3.12% | 249,800 |
| May 19, 2025 | $22.80 | $22.93 | $21.16 | $21.49 | -5.95% | 958,900 |
| May 12, 2025 | $22.13 | $23.10 | $20.71 | $22.85 | +3.62% | 532,900 |
| May 5, 2025 | $21.95 | $22.45 | $21.68 | $22.05 | -0.94% | 73,400 |
| Apr 28, 2025 | $22.14 | $22.28 | $21.04 | $22.26 | +0.23% | 434,000 |
| Apr 21, 2025 | $21.98 | $22.37 | $20.81 | $22.21 | +1.79% | 225,500 |
| Apr 14, 2025 | $21.94 | $22.16 | $21.01 | $21.82 | +3.36% | 32,300 |
| Apr 7, 2025 | $21.65 | $22.39 | $20.47 | $21.11 | -4.70% | 93,500 |
| Mar 31, 2025 | $24.00 | $24.00 | $22.14 | $22.15 | -6.70% | 130,200 |
| Mar 24, 2025 | $24.40 | $24.45 | $23.67 | $23.74 | -2.38% | 38,700 |
| Mar 17, 2025 | $24.29 | $24.49 | $24.28 | $24.32 | +0.16% | 32,500 |
| Mar 10, 2025 | $24.46 | $24.60 | $24.11 | $24.28 | -1.10% | 59,700 |
| Mar 3, 2025 | $24.79 | $24.87 | $24.31 | $24.55 | -1.01% | 49,900 |
| Feb 24, 2025 | $24.36 | $24.82 | $24.15 | $24.80 | +2.27% | 79,800 |
| Feb 18, 2025 | $24.26 | $24.48 | $24.03 | $24.25 | -0.25% | 30,500 |
| Feb 10, 2025 | $24.25 | $24.58 | $24.04 | $24.31 | +0.83% | 34,500 |
| Feb 3, 2025 | $24.39 | $24.62 | $23.89 | $24.11 | +0.33% | 50,500 |
| Jan 27, 2025 | $24.22 | $24.47 | $23.98 | $24.03 | -1.19% | 118,900 |
| Jan 21, 2025 | $24.32 | $24.60 | $23.92 | $24.32 | +0.83% | 53,500 |
| Jan 13, 2025 | $24.62 | $24.64 | $23.51 | $24.12 | -1.63% | 114,200 |
| Jan 6, 2025 | $24.95 | $25.12 | $24.21 | $24.52 | -2.19% | 143,400 |
| Dec 30, 2024 | $24.68 | $25.15 | $24.20 | $25.07 | +1.58% | 182,000 |
| Dec 23, 2024 | $24.81 | $24.81 | $24.04 | $24.68 | -0.48% | 122,800 |
| Dec 16, 2024 | $24.76 | $25.00 | $24.27 | $24.80 | +0.90% | 318,300 |
| Dec 9, 2024 | $24.36 | $24.74 | $24.35 | $24.58 | +0.90% | 51,500 |
| Dec 2, 2024 | $24.28 | $24.72 | $24.10 | $24.36 | +0.87% | 50,700 |
| Nov 25, 2024 | $24.38 | $24.49 | $23.91 | $24.15 | +0.42% | 135,100 |
| Nov 18, 2024 | $24.57 | $24.71 | $24.00 | $24.05 | -2.20% | 65,300 |
| Nov 11, 2024 | $24.95 | $25.00 | $24.36 | $24.59 | -1.95% | 59,700 |
| Nov 4, 2024 | $24.94 | $25.11 | $24.67 | $25.08 | +1.70% | 54,000 |
| Oct 28, 2024 | $25.04 | $25.09 | $24.53 | $24.66 | -0.72% | 62,700 |
| Oct 21, 2024 | $24.95 | $25.06 | $24.64 | $24.84 | -0.56% | 71,900 |
| Oct 14, 2024 | $24.91 | $25.20 | $24.88 | $24.98 | +0.28% | 92,800 |
| Oct 7, 2024 | $25.34 | $25.34 | $24.25 | $24.91 | -1.15% | 74,900 |
| Sep 30, 2024 | $25.03 | $25.66 | $24.87 | $25.20 | +0.64% | 176,700 |
| Sep 23, 2024 | $24.84 | $25.37 | $24.58 | $25.04 | +0.81% | 74,400 |
| Sep 16, 2024 | $23.99 | $24.97 | $23.85 | $24.84 | +4.38% | 76,600 |
| Sep 9, 2024 | $23.60 | $23.83 | $23.16 | $23.80 | +1.87% | 61,000 |
| Sep 3, 2024 | $23.36 | $23.82 | $23.23 | $23.36 | -0.21% | 49,600 |
| Aug 26, 2024 | $23.89 | $24.03 | $23.41 | $23.41 | -1.84% | 51,600 |
| Aug 19, 2024 | $23.99 | $24.15 | $23.33 | $23.85 | -0.25% | 55,200 |
| Aug 12, 2024 | $23.39 | $24.12 | $22.94 | $23.91 | +3.69% | 45,400 |
| Aug 5, 2024 | $22.78 | $23.06 | $22.42 | $23.06 | +0.83% | 45,500 |
| Jul 29, 2024 | $23.49 | $23.49 | $22.47 | $22.87 | -1.46% | 58,700 |
| Jul 22, 2024 | $22.64 | $23.35 | $22.64 | $23.21 | +2.84% | 24,600 |
| Jul 15, 2024 | $23.31 | $23.39 | $22.57 | $22.57 | -1.91% | 35,900 |
| Jul 8, 2024 | $24.29 | $24.35 | $22.74 | $23.01 | -4.88% | 66,500 |
| Jul 1, 2024 | $24.00 | $24.40 | $23.64 | $24.19 | +0.88% | 50,900 |
| Jun 24, 2024 | $23.75 | $24.12 | $23.44 | $23.98 | +1.31% | 50,400 |
| Jun 17, 2024 | $23.75 | $23.84 | $23.61 | $23.67 | -0.39% | 31,200 |
| Jun 10, 2024 | $23.64 | $23.86 | $23.25 | $23.76 | +0.73% | 41,800 |
| Jun 3, 2024 | $23.48 | $23.85 | $23.08 | $23.59 | -1.13% | 71,800 |
| May 28, 2024 | $23.59 | $23.86 | $23.35 | $23.86 | +1.06% | 41,600 |
| May 20, 2024 | $22.90 | $23.70 | $22.88 | $23.61 | +1.64% | 66,500 |
| May 13, 2024 | $22.89 | $23.23 | $22.62 | $23.23 | +1.98% | 41,100 |
| May 6, 2024 | $22.81 | $23.45 | $22.58 | $22.78 | -0.18% | 64,200 |
| Apr 29, 2024 | $22.90 | $22.90 | $22.30 | $22.82 | +2.06% | 38,200 |
| Apr 22, 2024 | $22.90 | $22.90 | $22.25 | $22.36 | -2.23% | 38,100 |
| Apr 15, 2024 | $23.30 | $23.30 | $22.45 | $22.87 | -1.66% | 64,500 |
| Apr 8, 2024 | $23.93 | $23.93 | $22.63 | $23.26 | -2.82% | 99,900 |
| Apr 1, 2024 | $23.82 | $24.18 | $23.50 | $23.93 | +2.00% | 66,600 |
| Mar 25, 2024 | $24.02 | $24.26 | $23.46 | $23.46 | -2.41% | 89,300 |
| Mar 18, 2024 | $24.10 | $24.42 | $23.89 | $24.04 | +0.06% | 59,100 |
| Mar 11, 2024 | $24.15 | $24.25 | $23.76 | $24.03 | -0.52% | 81,900 |
| Mar 4, 2024 | $24.16 | $24.64 | $24.14 | $24.15 | -0.37% | 77,200 |
| Feb 26, 2024 | $24.28 | $24.42 | $24.00 | $24.24 | -0.08% | 120,000 |
| Feb 20, 2024 | $23.77 | $24.40 | $23.40 | $24.26 | +2.45% | 90,700 |
| Feb 12, 2024 | $23.33 | $23.95 | $23.24 | $23.68 | +1.85% | 127,000 |
| Feb 5, 2024 | $23.03 | $23.35 | $22.90 | $23.25 | +1.00% | 81,500 |
| Jan 29, 2024 | $23.00 | $23.21 | $22.75 | $23.02 | +0.52% | 86,700 |
| Jan 22, 2024 | $22.92 | $23.05 | $22.65 | $22.90 | +0.04% | 93,900 |
| Jan 16, 2024 | $23.60 | $23.70 | $22.74 | $22.89 | -2.89% | 123,300 |
| Jan 8, 2024 | $23.36 | $23.75 | $23.25 | $23.57 | +1.38% | 93,600 |
| Jan 2, 2024 | $23.03 | $23.25 | $22.81 | $23.25 | +1.26% | 60,200 |
| Dec 26, 2023 | $22.62 | $23.23 | $22.61 | $22.96 | +0.92% | 103,700 |
| Dec 18, 2023 | $22.56 | $23.12 | $22.32 | $22.75 | +1.93% | 58,800 |
| Dec 11, 2023 | $22.49 | $22.97 | $22.18 | $22.32 | -0.09% | 74,600 |
| Dec 4, 2023 | $21.01 | $22.34 | $21.01 | $22.34 | +1.78% | 62,700 |
| Nov 27, 2023 | $21.36 | $22.18 | $20.96 | $21.95 | +3.78% | 113,100 |
| Nov 20, 2023 | $21.44 | $21.47 | $20.59 | $21.15 | -0.09% | 26,100 |
| Nov 13, 2023 | $20.91 | $21.60 | $20.66 | $21.17 | +1.73% | 58,100 |
| Nov 6, 2023 | $21.87 | $21.87 | $20.69 | $20.81 | -4.50% | 72,300 |
| Oct 30, 2023 | $21.40 | $21.95 | $20.25 | $21.79 | +6.71% | 203,400 |
| Oct 23, 2023 | $20.80 | $21.19 | $20.40 | $20.42 | -2.07% | 166,500 |
| Oct 16, 2023 | $21.15 | $21.30 | $20.69 | $20.85 | -0.47% | 133,600 |
| Oct 9, 2023 | $20.52 | $21.23 | $20.40 | $20.95 | +2.34% | 131,300 |
| Oct 2, 2023 | $21.66 | $21.67 | $19.77 | $20.47 | -5.23% | 404,900 |
| Sep 25, 2023 | $20.84 | $21.84 | $20.41 | $21.60 | +3.20% | 145,700 |
| Sep 18, 2023 | $21.55 | $21.90 | $20.54 | $20.93 | -2.42% | 70,700 |
| Sep 11, 2023 | $20.83 | $21.71 | $20.83 | $21.45 | +2.14% | 67,700 |
| Sep 5, 2023 | $20.81 | $21.15 | $20.50 | $21.00 | +0.86% | 93,700 |
| Aug 28, 2023 | $19.78 | $21.28 | $19.65 | $20.82 | +6.17% | 275,200 |
| Aug 21, 2023 | $19.29 | $19.78 | $18.72 | $19.61 | +2.62% | 66,600 |
| Aug 14, 2023 | $20.16 | $20.29 | $19.08 | $19.11 | -5.21% | 101,700 |
| Aug 7, 2023 | $20.73 | $20.99 | $20.04 | $20.16 | -2.51% | 73,700 |
| Jul 31, 2023 | $21.55 | $21.70 | $20.16 | $20.68 | -2.41% | 106,100 |
| Jul 24, 2023 | $21.38 | $22.06 | $21.19 | $21.19 | -1.35% | 73,500 |
| Jul 17, 2023 | $21.06 | $21.95 | $21.06 | $21.48 | +2.33% | 66,200 |
| Jul 10, 2023 | $20.80 | $21.57 | $20.35 | $20.99 | -0.33% | 60,100 |
| Jul 3, 2023 | $21.16 | $21.52 | $20.62 | $21.06 | -1.77% | 54,500 |
| Jun 26, 2023 | $19.84 | $21.57 | $19.11 | $21.44 | +8.67% | 97,700 |
| Jun 20, 2023 | $18.10 | $19.74 | $18.06 | $19.73 | +10.04% | 66,800 |
| Jun 12, 2023 | $19.83 | $20.00 | $17.64 | $17.93 | -9.40% | 350,000 |
| Jun 5, 2023 | $20.15 | $20.89 | $19.79 | $19.79 | -1.80% | 48,200 |
| May 30, 2023 | $19.66 | $20.73 | $19.18 | $20.15 | +5.57% | 108,800 |
| May 22, 2023 | $19.75 | $19.92 | $18.32 | $19.09 | -3.54% | 36,600 |
| May 15, 2023 | $19.75 | $19.85 | $19.25 | $19.79 | +4.16% | 36,200 |
| May 8, 2023 | $19.81 | $19.81 | $18.28 | $19.00 | -4.76% | 33,700 |
| May 1, 2023 | $20.60 | $20.60 | $18.57 | $19.95 | -3.30% | 64,000 |
| Apr 24, 2023 | $20.03 | $20.82 | $19.58 | $20.63 | +3.93% | 73,400 |
| Apr 17, 2023 | $20.00 | $20.05 | $19.69 | $19.85 | -0.60% | 70,800 |
| Apr 10, 2023 | $20.84 | $21.00 | $19.41 | $19.97 | -2.54% | 61,800 |
| Apr 3, 2023 | $19.29 | $20.69 | $19.01 | $20.49 | +9.11% | 155,000 |
| Mar 27, 2023 | $18.07 | $19.00 | $17.50 | $18.78 | +6.40% | 105,800 |
| Mar 20, 2023 | $17.66 | $18.55 | $17.40 | $17.65 | +0.11% | 110,700 |
| Mar 13, 2023 | $17.94 | $20.00 | $17.60 | $17.63 | -11.63% | 181,200 |
| Mar 6, 2023 | $21.32 | $21.62 | $19.86 | $19.95 | -5.67% | 62,400 |
| Feb 27, 2023 | $21.56 | $21.68 | $20.78 | $21.15 | -1.76% | 69,900 |
| Feb 21, 2023 | $21.99 | $22.04 | $21.25 | $21.53 | -2.85% | 24,700 |
| Feb 13, 2023 | $22.80 | $23.71 | $22.00 | $22.16 | -0.17% | 42,100 |
| Feb 6, 2023 | $22.43 | $22.69 | $21.84 | $22.20 | -0.89% | 27,400 |
| Jan 30, 2023 | $22.10 | $22.72 | $21.98 | $22.40 | +4.30% | 163,300 |
| Jan 23, 2023 | $20.94 | $22.29 | $20.25 | $21.48 | +2.76% | 77,400 |
| Jan 17, 2023 | $20.15 | $21.15 | $20.15 | $20.90 | +3.77% | 43,300 |
| Jan 9, 2023 | $19.90 | $20.68 | $19.86 | $20.14 | -1.80% | 49,100 |
| Jan 3, 2023 | $18.46 | $20.68 | $18.46 | $20.51 | +9.27% | 41,600 |
| Dec 27, 2022 | $18.47 | $18.93 | $18.11 | $18.77 | +1.62% | 29,200 |
| Dec 19, 2022 | $18.75 | $19.45 | $17.73 | $18.47 | -2.02% | 147,700 |
| Dec 12, 2022 | $19.29 | $21.84 | $18.20 | $18.85 | -2.03% | 216,100 |
| Dec 5, 2022 | $19.35 | $20.59 | $18.84 | $19.24 | -2.19% | 66,800 |
| Nov 28, 2022 | $18.24 | $20.00 | $17.54 | $19.67 | +9.52% | 170,500 |
| Nov 21, 2022 | $18.89 | $19.92 | $17.91 | $17.96 | -4.97% | 47,200 |
| Nov 14, 2022 | $20.17 | $20.99 | $18.90 | $18.90 | -8.12% | 82,100 |
| Nov 7, 2022 | $18.70 | $20.57 | $18.49 | $20.57 | +11.19% | 58,100 |
| Oct 31, 2022 | $19.11 | $19.11 | $18.27 | $18.50 | -2.79% | 117,800 |
| Oct 24, 2022 | $19.55 | $19.62 | $18.93 | $19.03 | -2.91% | 101,300 |
| Oct 17, 2022 | $21.13 | $21.57 | $19.15 | $19.60 | -6.67% | 75,200 |
| Oct 10, 2022 | $22.10 | $22.16 | $20.28 | $21.00 | -5.28% | 54,800 |
| Oct 3, 2022 | $22.73 | $22.73 | $21.61 | $22.17 | -2.16% | 45,800 |
| Sep 26, 2022 | $21.76 | $22.80 | $21.33 | $22.66 | +2.95% | 183,700 |
| Sep 19, 2022 | $22.48 | $22.87 | $21.65 | $22.01 | -2.13% | 173,300 |
| Sep 12, 2022 | $23.00 | $23.00 | $22.48 | $22.49 | -2.22% | 178,600 |
| Sep 6, 2022 | $22.91 | $23.08 | $22.65 | $23.00 | +0.22% | 114,800 |
| Aug 29, 2022 | $23.40 | $23.83 | $22.24 | $22.95 | -3.77% | 230,200 |
| Aug 22, 2022 | $23.89 | $23.95 | $23.53 | $23.85 | -0.88% | 789,500 |
| Aug 15, 2022 | $24.63 | $24.75 | $23.10 | $24.06 | -2.31% | 84,600 |
| Aug 8, 2022 | $24.45 | $24.76 | $24.09 | $24.63 | +0.61% | 50,800 |
| Aug 1, 2022 | $24.15 | $24.72 | $23.58 | $24.48 | +2.04% | 44,700 |
| Jul 25, 2022 | $23.70 | $24.08 | $23.02 | $23.99 | +0.84% | 102,400 |
| Jul 18, 2022 | $24.46 | $24.46 | $23.15 | $23.79 | +1.04% | 55,900 |
| Jul 11, 2022 | $23.15 | $23.87 | $22.61 | $23.55 | +2.15% | 241,400 |
| Jul 5, 2022 | $21.75 | $23.14 | $21.68 | $23.05 | +6.91% | 61,900 |
| Jun 27, 2022 | $21.00 | $21.68 | $21.00 | $21.56 | +1.70% | 116,000 |
| Jun 21, 2022 | $21.60 | $22.08 | $21.06 | $21.20 | -1.76% | 476,000 |
| Jun 13, 2022 | $22.10 | $22.57 | $20.25 | $21.58 | -2.84% | 642,500 |
| Jun 6, 2022 | $23.56 | $23.56 | $22.05 | $22.21 | -4.76% | 186,100 |
| May 31, 2022 | $22.97 | $23.82 | $22.91 | $23.32 | -0.85% | 145,700 |
| May 23, 2022 | $22.40 | $23.63 | $22.12 | $23.52 | +4.72% | 160,900 |
| May 16, 2022 | $22.85 | $23.38 | $22.28 | $22.46 | -1.84% | 87,000 |
| May 9, 2022 | $22.85 | $23.05 | $22.20 | $22.88 | -0.52% | 206,500 |
| May 2, 2022 | $22.30 | $23.17 | $21.85 | $23.00 | +2.00% | 186,800 |
| Apr 25, 2022 | $23.98 | $24.00 | $22.05 | $22.55 | -6.31% | 172,400 |
| Apr 18, 2022 | $24.22 | $24.52 | $23.81 | $24.07 | -1.07% | 53,500 |
| Apr 11, 2022 | $24.00 | $24.52 | $23.90 | $24.33 | -0.53% | 75,000 |
| Apr 4, 2022 | $24.76 | $24.82 | $24.08 | $24.46 | -0.97% | 513,600 |
| Mar 28, 2022 | $24.26 | $24.88 | $24.26 | $24.70 | +1.81% | 101,800 |
| Mar 21, 2022 | $24.80 | $24.92 | $24.24 | $24.26 | -2.61% | 99,800 |
| Mar 14, 2022 | $24.54 | $24.91 | $23.51 | $24.91 | +0.85% | 158,600 |
| Mar 7, 2022 | $24.66 | $25.00 | $24.42 | $24.70 | -0.11% | 56,500 |
| Feb 28, 2022 | $25.05 | $25.05 | $24.46 | $24.73 | -1.48% | 85,200 |
| Feb 22, 2022 | $24.84 | $25.21 | $24.64 | $25.10 | +0.61% | 40,700 |
| Feb 14, 2022 | $24.95 | $25.24 | $24.64 | $24.95 | -0.53% | 105,700 |
| Feb 7, 2022 | $25.15 | $25.25 | $24.85 | $25.08 | -0.02% | 84,500 |
| Jan 31, 2022 | $25.62 | $25.85 | $25.02 | $25.08 | -0.78% | 107,400 |
| Jan 24, 2022 | $25.81 | $25.92 | $25.26 | $25.28 | -2.36% | 59,400 |
| Jan 18, 2022 | $25.99 | $26.10 | $25.72 | $25.89 | -0.03% | 72,600 |
| Jan 10, 2022 | $25.91 | $25.96 | $25.67 | $25.90 | -0.46% | 51,100 |
| Jan 3, 2022 | $26.43 | $26.47 | $25.83 | $26.02 | -1.29% | 102,900 |
| Dec 27, 2021 | $26.08 | $26.43 | $25.91 | $26.36 | +1.07% | 109,400 |
| Dec 20, 2021 | $25.92 | $26.22 | $25.79 | $26.08 | +1.20% | 55,100 |
| Dec 13, 2021 | $26.00 | $26.22 | $25.77 | $25.77 | -1.64% | 142,000 |
| Dec 6, 2021 | $25.74 | $26.20 | $25.74 | $26.20 | +0.42% | 83,400 |
| Nov 29, 2021 | $25.55 | $26.09 | $25.52 | $26.09 | +1.91% | 141,600 |
| Nov 22, 2021 | $25.34 | $25.64 | $25.30 | $25.60 | +0.55% | 69,400 |
| Nov 15, 2021 | $25.38 | $25.50 | $25.17 | $25.46 | +0.12% | 166,600 |
| Nov 8, 2021 | $25.46 | $25.54 | $25.11 | $25.43 | -1.66% | 407,800 |
| Nov 1, 2021 | $26.27 | $26.30 | $25.75 | $25.86 | -1.56% | 170,600 |
| Oct 25, 2021 | $25.87 | $26.27 | $25.83 | $26.27 | +1.16% | 104,600 |
| Oct 18, 2021 | $25.99 | $26.15 | $25.69 | $25.97 | +0.15% | 75,200 |
| Oct 11, 2021 | $26.21 | $26.25 | $25.92 | $25.93 | -0.48% | 101,000 |
| Oct 4, 2021 | $26.21 | $26.35 | $25.93 | $26.05 | -0.10% | 96,400 |
| Sep 27, 2021 | $25.99 | $26.35 | $25.85 | $26.08 | 0.00% | 228,500 |
| Sep 20, 2021 | $25.67 | $26.15 | $25.67 | $26.08 | +1.28% | 296,700 |
| Sep 13, 2021 | $25.71 | $25.83 | $25.62 | $25.75 | 0.00% | 297,500 |
| Sep 7, 2021 | $25.75 | $25.80 | $25.61 | $25.75 | 0.00% | 153,000 |
| Aug 30, 2021 | $25.74 | $25.79 | $25.62 | $25.75 | 0.00% | 101,000 |
| Aug 23, 2021 | $25.75 | $25.85 | $25.60 | $25.75 | 0.00% | 31,600 |
| Aug 16, 2021 | $25.70 | $25.90 | $25.58 | $25.75 | -0.23% | 93,400 |
| Aug 9, 2021 | $25.78 | $25.90 | $25.53 | $25.81 | -0.58% | 44,100 |
| Aug 2, 2021 | $25.49 | $26.02 | $25.49 | $25.96 | +1.05% | 54,700 |
| Jul 26, 2021 | $25.32 | $25.71 | $25.27 | $25.69 | +1.25% | 50,800 |
| Jul 19, 2021 | $25.20 | $25.45 | $25.20 | $25.37 | +0.02% | 94,500 |
| Jul 12, 2021 | $25.48 | $25.57 | $25.00 | $25.37 | -0.79% | 236,300 |
| Jul 6, 2021 | $26.15 | $26.15 | $25.35 | $25.57 | -2.33% | 172,700 |
| Jun 28, 2021 | $25.69 | $26.45 | $25.64 | $26.18 | +1.69% | 130,900 |
| Jun 21, 2021 | $25.34 | $25.87 | $25.14 | $25.75 | +1.20% | 82,800 |
| Jun 14, 2021 | $25.35 | $25.54 | $25.17 | $25.44 | 0.00% | 145,600 |
| Jun 7, 2021 | $25.10 | $25.51 | $24.93 | $25.44 | +1.35% | 533,100 |
| Jun 1, 2021 | $25.09 | $25.14 | $24.95 | $25.10 | +0.60% | 285,400 |
| May 24, 2021 | $24.92 | $25.04 | $24.87 | $24.95 | 0.00% | 163,100 |
| May 17, 2021 | $24.90 | $25.13 | $24.85 | $24.95 | +0.32% | 129,800 |
| May 10, 2021 | $24.95 | $24.96 | $24.80 | $24.87 | -0.52% | 192,800 |
| May 3, 2021 | $25.00 | $25.05 | $24.87 | $25.00 | +0.20% | 164,800 |
| Apr 26, 2021 | $25.06 | $25.06 | $24.83 | $24.95 | -0.20% | 247,500 |
| Apr 19, 2021 | $25.07 | $25.12 | $24.95 | $25.00 | +0.08% | 293,100 |
| Apr 12, 2021 | $25.02 | $25.19 | $24.92 | $24.98 | -0.16% | 493,000 |
| Apr 5, 2021 | $25.49 | $25.74 | $24.95 | $25.02 | -1.88% | 335,000 |
| Mar 29, 2021 | $25.00 | $25.50 | $24.92 | $25.50 | +2.16% | 164,600 |
| Mar 22, 2021 | $24.99 | $25.06 | $24.87 | $24.96 | -0.28% | 234,700 |
| Mar 15, 2021 | $24.95 | $25.05 | $24.85 | $25.03 | +0.32% | 89,400 |
| Mar 8, 2021 | $24.78 | $25.06 | $24.73 | $24.95 | +0.73% | 211,800 |
| Mar 1, 2021 | $24.37 | $24.77 | $24.24 | $24.77 | +1.64% | 137,200 |
| Feb 22, 2021 | $23.93 | $24.37 | $23.87 | $24.37 | +2.09% | 75,700 |
| Feb 16, 2021 | $24.26 | $24.39 | $23.80 | $23.87 | -1.61% | 134,700 |
| Feb 8, 2021 | $23.78 | $24.50 | $23.78 | $24.26 | +1.13% | 167,500 |
| Feb 1, 2021 | $23.29 | $24.02 | $23.28 | $23.99 | +2.43% | 140,700 |
| Jan 25, 2021 | $23.60 | $23.90 | $23.15 | $23.42 | -1.29% | 104,600 |
| Jan 19, 2021 | $23.65 | $23.79 | $23.37 | $23.73 | +0.75% | 21,900 |
| Jan 11, 2021 | $23.41 | $23.95 | $23.41 | $23.55 | -1.68% | 292,700 |
| Jan 4, 2021 | $23.75 | $24.20 | $23.38 | $23.95 | +0.94% | 160,600 |
| Dec 28, 2020 | $22.98 | $23.95 | $22.98 | $23.73 | +2.95% | 158,100 |
| Dec 21, 2020 | $22.96 | $23.23 | $22.88 | $23.05 | +0.15% | 114,100 |
| Dec 14, 2020 | $23.30 | $23.35 | $22.84 | $23.02 | -1.48% | 120,400 |
| Dec 7, 2020 | $23.42 | $23.62 | $22.92 | $23.36 | -0.34% | 242,900 |
| Nov 30, 2020 | $23.16 | $23.47 | $22.85 | $23.44 | +0.90% | 113,800 |
| Nov 23, 2020 | $23.15 | $23.25 | $23.05 | $23.23 | +0.43% | 74,000 |
| Nov 16, 2020 | $22.87 | $23.30 | $22.50 | $23.13 | +2.44% | 94,200 |
| Nov 9, 2020 | $22.65 | $22.98 | $22.12 | $22.58 | +1.26% | 192,200 |
| Nov 2, 2020 | $21.65 | $22.64 | $21.64 | $22.30 | +2.06% | 81,000 |
| Oct 26, 2020 | $20.73 | $21.88 | $20.69 | $21.85 | +2.82% | 140,900 |
| Oct 19, 2020 | $21.31 | $21.35 | $20.57 | $21.25 | +0.43% | 118,300 |
| Oct 12, 2020 | $21.59 | $21.75 | $21.02 | $21.16 | -2.35% | 59,600 |
| Oct 5, 2020 | $22.48 | $22.65 | $21.60 | $21.67 | -3.82% | 99,400 |
| Sep 28, 2020 | $23.00 | $23.30 | $22.26 | $22.53 | -1.62% | 203,300 |
| Sep 21, 2020 | $21.16 | $23.15 | $20.95 | $22.90 | +5.48% | 256,900 |
| Sep 14, 2020 | $21.10 | $21.75 | $21.10 | $21.71 | +2.89% | 22,000 |
| Sep 8, 2020 | $21.30 | $21.65 | $20.44 | $21.10 | +0.10% | 24,200 |
| Aug 31, 2020 | $20.84 | $21.85 | $20.61 | $21.08 | -0.05% | 90,600 |
| Aug 24, 2020 | $22.25 | $22.25 | $21.09 | $21.09 | -5.26% | 99,500 |
| Aug 17, 2020 | $21.76 | $22.46 | $21.75 | $22.26 | +2.30% | 79,900 |
| Aug 10, 2020 | $20.79 | $22.05 | $20.11 | $21.76 | +6.09% | 115,000 |
| Aug 3, 2020 | $19.47 | $20.94 | $19.32 | $20.51 | +4.64% | 143,300 |
| Jul 27, 2020 | $19.28 | $19.91 | $18.84 | $19.60 | +1.82% | 111,300 |
| Jul 20, 2020 | $18.40 | $20.46 | $18.00 | $19.25 | +4.28% | 152,400 |
| Jul 13, 2020 | $17.40 | $18.50 | $16.92 | $18.46 | +6.21% | 441,500 |
| Jul 6, 2020 | $18.38 | $18.38 | $16.60 | $17.38 | -3.92% | 120,000 |
| Jun 29, 2020 | $16.50 | $18.14 | $14.71 | $18.09 | +8.88% | 319,200 |
| Jun 22, 2020 | $17.67 | $17.92 | $16.51 | $16.62 | -5.97% | 87,400 |
| Jun 15, 2020 | $18.08 | $18.96 | $17.45 | $17.67 | -3.71% | 171,800 |
| Jun 8, 2020 | $18.88 | $19.50 | $17.31 | $18.35 | -3.01% | 466,100 |
| Jun 1, 2020 | $15.10 | $19.21 | $15.10 | $18.92 | +23.10% | 332,600 |
| May 26, 2020 | $14.24 | $15.63 | $14.24 | $15.37 | +9.79% | 215,600 |
| May 18, 2020 | $14.00 | $14.28 | $13.49 | $14.00 | +4.56% | 808,000 |
| May 11, 2020 | $13.78 | $14.26 | $11.56 | $13.39 | -7.01% | 704,100 |
| May 4, 2020 | $16.17 | $16.68 | $12.50 | $14.40 | -9.55% | 489,100 |
| Apr 27, 2020 | $15.10 | $17.82 | $15.05 | $15.92 | +6.06% | 248,400 |
| Apr 20, 2020 | $15.67 | $15.67 | $14.01 | $15.01 | -8.14% | 810,800 |
| Apr 13, 2020 | $15.88 | $17.63 | $14.46 | $16.34 | +5.76% | 626,500 |
| Apr 6, 2020 | $9.00 | $15.57 | $8.80 | $15.45 | +78.61% | 1,398,000 |
| Mar 30, 2020 | $10.26 | $10.50 | $8.00 | $8.65 | -14.53% | 583,100 |
| Mar 23, 2020 | $9.80 | $11.45 | $8.10 | $10.12 | -1.27% | 1,823,000 |
| Mar 16, 2020 | $13.35 | $13.68 | $7.32 | $10.25 | -29.36% | 402,500 |
| Mar 9, 2020 | $21.50 | $22.02 | $12.75 | $14.51 | -36.11% | 565,300 |
| Mar 2, 2020 | $22.13 | $23.80 | $22.02 | $22.71 | +3.18% | 115,100 |
| Feb 24, 2020 | $24.29 | $24.49 | $21.32 | $22.01 | -9.83% | 208,600 |
| Feb 18, 2020 | $24.50 | $24.56 | $24.29 | $24.41 | -0.33% | 169,300 |
| Feb 10, 2020 | $24.33 | $24.49 | $24.15 | $24.49 | +0.66% | 177,000 |
| Feb 3, 2020 | $23.95 | $24.38 | $23.95 | $24.33 | +1.67% | 97,600 |
| Jan 27, 2020 | $23.91 | $24.05 | $23.65 | $23.93 | +0.20% | 890,700 |
| Jan 21, 2020 | $23.80 | $24.05 | $23.75 | $23.88 | +0.56% | 121,000 |
| Jan 13, 2020 | $24.00 | $24.26 | $23.74 | $23.75 | -0.84% | 212,200 |
| Jan 6, 2020 | $24.52 | $24.52 | $23.95 | $23.95 | -2.17% | 223,300 |
| Dec 30, 2019 | $23.99 | $24.48 | $23.76 | $24.48 | +2.47% | 158,000 |
| Dec 23, 2019 | $23.60 | $23.94 | $23.58 | $23.89 | +1.53% | 92,600 |
| Dec 16, 2019 | $23.42 | $23.75 | $23.30 | $23.53 | +1.34% | 199,300 |
| Dec 9, 2019 | $22.59 | $23.43 | $22.45 | $23.22 | +2.71% | 172,200 |
| Dec 2, 2019 | $23.00 | $23.00 | $22.38 | $22.61 | -1.62% | 148,200 |
| Nov 25, 2019 | $22.95 | $23.32 | $22.95 | $22.98 | -0.52% | 104,800 |
| Nov 18, 2019 | $23.60 | $23.76 | $22.94 | $23.10 | -1.62% | 128,200 |
| Nov 11, 2019 | $23.47 | $23.50 | $23.11 | $23.48 | +0.09% | 104,600 |
| Nov 4, 2019 | $24.00 | $24.01 | $23.25 | $23.46 | -1.74% | 129,600 |
| Oct 28, 2019 | $23.90 | $24.12 | $23.78 | $23.88 | -0.10% | 177,000 |
| Oct 21, 2019 | $23.75 | $24.10 | $23.65 | $23.90 | +1.06% | 182,300 |
| Oct 14, 2019 | $23.82 | $23.89 | $23.60 | $23.65 | -0.38% | 125,700 |
| Oct 7, 2019 | $23.98 | $24.49 | $23.41 | $23.74 | -1.00% | 373,600 |
| Sep 30, 2019 | $23.25 | $24.00 | $22.91 | $23.98 | +4.58% | 569,600 |
| Sep 23, 2019 | $22.44 | $23.17 | $22.36 | $22.93 | +2.66% | 72,800 |
| Sep 16, 2019 | $22.00 | $22.45 | $21.70 | $22.34 | +2.78% | 84,700 |
| Sep 9, 2019 | $22.51 | $22.63 | $21.41 | $21.73 | -3.38% | 150,700 |
| Sep 3, 2019 | $21.72 | $22.52 | $21.50 | $22.49 | +4.02% | 119,700 |
| Aug 26, 2019 | $22.68 | $22.68 | $21.55 | $21.62 | -3.91% | 296,200 |
| Aug 19, 2019 | $22.66 | $22.72 | $22.42 | $22.50 | -0.27% | 69,300 |
| Aug 12, 2019 | $23.25 | $23.25 | $22.50 | $22.56 | -2.25% | 99,000 |
| Aug 5, 2019 | $23.66 | $23.66 | $22.55 | $23.08 | -2.41% | 112,000 |
| Jul 29, 2019 | $23.00 | $24.00 | $22.74 | $23.65 | +3.68% | 177,100 |
| Jul 22, 2019 | $22.33 | $22.85 | $22.23 | $22.81 | +2.29% | 121,200 |
| Jul 15, 2019 | $22.09 | $22.35 | $22.00 | $22.30 | +1.61% | 346,400 |
| Jul 8, 2019 | $22.35 | $22.42 | $21.72 | $21.95 | -1.23% | 147,000 |
| Jul 1, 2019 | $21.75 | $22.51 | $21.75 | $22.22 | +2.63% | 118,000 |
| Jun 24, 2019 | $22.95 | $22.95 | $21.65 | $21.65 | -3.39% | 163,800 |
| Jun 17, 2019 | $21.88 | $22.68 | $21.88 | $22.41 | +2.47% | 104,700 |
| Jun 10, 2019 | $21.74 | $21.96 | $21.53 | $21.87 | +1.25% | 86,500 |
| Jun 3, 2019 | $20.90 | $21.67 | $20.67 | $21.60 | +4.05% | 149,300 |
| May 28, 2019 | $20.60 | $20.80 | $20.47 | $20.76 | +1.27% | 141,200 |
| May 20, 2019 | $20.44 | $20.68 | $20.27 | $20.50 | +0.20% | 178,100 |
| May 13, 2019 | $19.93 | $20.60 | $19.89 | $20.46 | +1.64% | 482,500 |
| May 6, 2019 | $20.38 | $21.21 | $19.50 | $20.13 | -2.00% | 293,600 |
| Apr 29, 2019 | $20.80 | $20.85 | $20.07 | $20.54 | +2.19% | 522,400 |
| Apr 22, 2019 | $20.87 | $21.13 | $19.91 | $20.10 | -3.74% | 151,100 |
| Apr 15, 2019 | $21.85 | $21.96 | $20.87 | $20.88 | -4.04% | 75,900 |
| Apr 8, 2019 | $22.51 | $22.63 | $21.67 | $21.76 | -3.63% | 166,000 |
| Apr 1, 2019 | $22.68 | $22.87 | $22.45 | $22.58 | -0.44% | 156,500 |
| Mar 25, 2019 | $22.51 | $22.70 | $22.30 | $22.68 | +1.43% | 222,200 |
| Mar 18, 2019 | $22.56 | $22.68 | $21.81 | $22.36 | +1.31% | 374,500 |
| Mar 11, 2019 | $21.91 | $22.27 | $21.50 | $22.07 | +1.38% | 191,900 |
| Mar 4, 2019 | $21.36 | $22.37 | $21.05 | $21.77 | +2.81% | 122,900 |
| Feb 25, 2019 | $21.65 | $21.84 | $20.99 | $21.18 | -2.71% | 95,700 |
| Feb 19, 2019 | $21.09 | $22.17 | $21.08 | $21.77 | +3.02% | 63,600 |
| Feb 11, 2019 | $20.96 | $21.42 | $20.80 | $21.13 | +1.68% | 65,600 |
| Feb 4, 2019 | $21.25 | $21.25 | $20.68 | $20.78 | -1.21% | 98,800 |
| Jan 28, 2019 | $20.46 | $21.20 | $20.15 | $21.03 | +3.80% | 162,100 |
| Jan 22, 2019 | $20.19 | $20.51 | $19.85 | $20.26 | +0.80% | 83,400 |
| Jan 14, 2019 | $20.07 | $20.16 | $19.46 | $20.10 | +0.30% | 176,900 |
| Jan 7, 2019 | $20.40 | $21.06 | $19.75 | $20.04 | -1.18% | 451,700 |
| Dec 31, 2018 | $18.54 | $20.50 | $18.05 | $20.28 | +9.39% | 362,500 |
| Dec 24, 2018 | $16.75 | $18.68 | $16.75 | $18.54 | +5.34% | 221,900 |
| Dec 17, 2018 | $19.16 | $19.53 | $17.40 | $17.60 | -10.08% | 335,200 |
| Dec 10, 2018 | $20.00 | $20.09 | $19.19 | $19.57 | -3.02% | 609,900 |
| Dec 3, 2018 | $20.31 | $20.61 | $19.82 | $20.18 | -0.58% | 256,900 |
| Nov 26, 2018 | $21.48 | $21.48 | $20.30 | $20.30 | -4.87% | 256,800 |
| Nov 19, 2018 | $22.17 | $22.26 | $21.15 | $21.34 | -3.87% | 67,800 |
| Nov 12, 2018 | $22.37 | $22.48 | $22.16 | $22.20 | -0.85% | 58,600 |
| Nov 5, 2018 | $22.00 | $22.43 | $22.00 | $22.39 | +1.04% | 134,000 |
| Oct 29, 2018 | $21.99 | $22.16 | $21.80 | $22.16 | +1.65% | 65,200 |
| Oct 22, 2018 | $22.00 | $22.00 | $21.75 | $21.80 | 0.00% | 64,600 |
| Oct 15, 2018 | $21.93 | $21.99 | $21.75 | $21.80 | -0.59% | 215,700 |
| Oct 8, 2018 | $22.66 | $22.90 | $21.50 | $21.93 | -3.86% | 226,500 |
| Oct 1, 2018 | $22.80 | $23.00 | $22.55 | $22.81 | +0.31% | 160,400 |
| Sep 24, 2018 | $23.12 | $23.12 | $22.26 | $22.74 | -1.39% | 106,700 |
| Sep 17, 2018 | $23.10 | $23.15 | $22.97 | $23.06 | -0.17% | 188,500 |
| Sep 10, 2018 | $23.35 | $23.35 | $22.90 | $23.10 | +0.65% | 240,600 |
| Sep 4, 2018 | $23.83 | $24.00 | $22.02 | $22.95 | -4.06% | 196,700 |
| Aug 27, 2018 | $23.60 | $23.97 | $23.52 | $23.92 | +1.46% | 91,800 |
| Aug 20, 2018 | $23.54 | $23.67 | $23.41 | $23.58 | +0.11% | 119,600 |
| Aug 13, 2018 | $23.69 | $23.70 | $23.43 | $23.55 | -0.59% | 73,800 |
| Aug 6, 2018 | $23.60 | $23.70 | $23.47 | $23.69 | +0.38% | 48,600 |
| Jul 30, 2018 | $23.50 | $23.60 | $23.21 | $23.60 | +0.60% | 85,700 |
| Jul 23, 2018 | $23.40 | $23.59 | $23.24 | $23.46 | +0.21% | 73,600 |
| Jul 16, 2018 | $23.45 | $23.45 | $23.00 | $23.41 | +0.86% | 109,200 |
| Jul 9, 2018 | $22.90 | $23.49 | $22.80 | $23.21 | -0.60% | 156,700 |
| Jul 2, 2018 | $23.00 | $23.35 | $23.00 | $23.35 | +0.86% | 187,200 |
| Jun 25, 2018 | $23.00 | $23.26 | $22.70 | $23.15 | +1.31% | 110,400 |
| Jun 18, 2018 | $22.96 | $22.96 | $22.77 | $22.85 | 0.00% | 70,200 |
| Jun 11, 2018 | $22.92 | $22.97 | $22.72 | $22.85 | -0.26% | 131,400 |
| Jun 4, 2018 | $23.09 | $23.10 | $22.91 | $22.91 | -0.61% | 133,900 |
| May 29, 2018 | $23.00 | $23.10 | $22.92 | $23.05 | +0.22% | 114,100 |
| May 21, 2018 | $23.08 | $23.08 | $22.82 | $23.00 | -0.35% | 189,800 |
| May 14, 2018 | $23.09 | $23.10 | $22.81 | $23.08 | +0.44% | 251,800 |
| May 7, 2018 | $22.95 | $23.10 | $22.71 | $22.98 | -0.43% | 180,200 |
| Apr 30, 2018 | $23.15 | $23.18 | $22.80 | $23.08 | -0.30% | 50,500 |
| Apr 23, 2018 | $23.23 | $23.23 | $22.70 | $23.15 | -0.34% | 141,000 |
| Apr 16, 2018 | $23.20 | $23.23 | $22.85 | $23.23 | +0.65% | 331,400 |
| Apr 9, 2018 | $23.24 | $23.24 | $22.86 | $23.08 | -2.53% | 155,200 |
| Apr 2, 2018 | $23.00 | $23.69 | $22.73 | $23.68 | +3.00% | 157,200 |
| Mar 26, 2018 | $23.00 | $23.00 | $22.61 | $22.99 | +0.44% | 662,900 |
| Mar 19, 2018 | $22.94 | $23.00 | $22.68 | $22.89 | -0.26% | 113,800 |
| Mar 12, 2018 | $22.58 | $23.09 | $22.50 | $22.95 | +1.64% | 206,200 |
| Mar 5, 2018 | $22.74 | $23.12 | $22.55 | $22.58 | -0.70% | 446,000 |
| Feb 26, 2018 | $23.81 | $24.00 | $21.48 | $22.74 | -4.25% | 809,400 |
| Feb 20, 2018 | $22.71 | $23.75 | $22.55 | $23.75 | +5.18% | 208,800 |
| Feb 12, 2018 | $22.21 | $22.90 | $22.07 | $22.58 | +2.40% | 260,600 |
| Feb 5, 2018 | $22.35 | $22.89 | $21.75 | $22.05 | -1.34% | 397,600 |
| Jan 29, 2018 | $23.42 | $23.68 | $21.89 | $22.35 | -5.22% | 644,400 |
| Jan 22, 2018 | $24.78 | $24.84 | $23.25 | $23.58 | -4.61% | 282,900 |
| Jan 16, 2018 | $25.00 | $25.17 | $24.72 | $24.72 | -1.12% | 222,500 |
| Jan 8, 2018 | $24.99 | $25.08 | $24.71 | $25.00 | +0.08% | 277,800 |
| Jan 2, 2018 | $25.28 | $25.28 | $24.97 | $24.98 | -0.20% | 483,700 |
| Dec 26, 2017 | $25.49 | $25.71 | $25.02 | $25.03 | -1.46% | 137,600 |
| Dec 18, 2017 | $25.25 | $25.40 | $25.16 | $25.40 | +0.99% | 238,900 |
| Dec 11, 2017 | $25.24 | $25.26 | $25.08 | $25.15 | -0.12% | 140,900 |
| Dec 4, 2017 | $25.14 | $25.28 | $25.10 | $25.18 | +0.40% | 159,600 |
| Nov 27, 2017 | $25.45 | $25.49 | $25.07 | $25.08 | -1.16% | 713,000 |
| Nov 20, 2017 | $25.44 | $25.48 | $25.26 | $25.38 | +0.30% | 90,700 |
| Nov 13, 2017 | $25.60 | $25.60 | $25.14 | $25.30 | -0.55% | 247,200 |
| Nov 6, 2017 | $25.48 | $25.61 | $25.18 | $25.44 | +0.28% | 249,400 |
| Oct 30, 2017 | $25.37 | $25.57 | $25.32 | $25.37 | 0.00% | 452,000 |
| Oct 23, 2017 | $25.34 | $25.49 | $25.06 | $25.37 | -0.12% | 1,055,900 |
| Oct 16, 2017 | $25.25 | $25.40 | $25.14 | $25.40 | +0.75% | 2,464,100 |
| Oct 9, 2017 | $25.12 | $25.23 | $25.08 | $25.21 | +0.52% | 1,095,300 |
| Oct 2, 2017 | $25.08 | $25.19 | $25.00 | $25.08 | +0.12% | 916,600 |
| Sep 25, 2017 | $25.07 | $25.25 | $24.95 | $25.05 | +0.08% | 1,213,400 |
| Sep 18, 2017 | $24.90 | $25.15 | $24.84 | $25.03 | +0.93% | 1,670,400 |
| Sep 14, 2017 | $24.80 | $24.90 | $24.71 | $24.80 | – | 5,878,600 |
Seasonality
DBRJP 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 | 2.3% | -0.8% | -8.8% | 10.3% | -1.0% | 0.9% | 7.6% | 0.1% | 2.1% | -1.7% | -0.5% | 1.4% |
| Months up | 5 of 9 | 5 of 9 | 2 of 9 | 5 of 9 | 3 of 9 | 6 of 9 | 7 of 9 | 3 of 9 | 7 of 9 | 3 of 10 | 3 of 9 | 7 of 9 |
| 2026 | -11.1% | -10.0% | -5.1% | 8.7% | -12.3% | -0.8% | 7.1% | -2.0% | 0.1% | -2.8% | ||
| 2025 | -1.5% | 3.2% | -5.4% | -7.7% | -2.0% | -1.2% | 10.1% | -2.7% | 2.0% | -2.5% | -0.2% | 5.7% |
| 2024 | 1.9% | 5.2% | -2.9% | -1.4% | 5.1% | 0.5% | -4.2% | 3.8% | 9.6% | -1.0% | -3.2% | 2.8% |
| 2023 | 21.2% | -3.5% | -12.6% | 12.2% | -1.0% | 4.9% | 1.3% | -0.5% | 2.2% | -1.3% | 5.7% | 4.1% |
| 2022 | -1.0% | -3.4% | -0.3% | -7.1% | 4.3% | -8.4% | 13.5% | -2.1% | -3.5% | -16.2% | 1.2% | -0.3% |
| 2021 | 0.6% | 4.1% | 3.9% | 0.3% | 0.0% | 5.0% | -0.3% | -0.1% | 1.9% | 2.1% | -1.8% | 2.1% |
| 2020 | 1.9% | -8.0% | -60.1% | 94.6% | -5.8% | 3.3% | 26.6% | 10.1% | 4.3% | -0.9% | 6.5% | 2.0% |
| 2019 | 16.9% | 1.3% | 6.1% | -8.8% | 2.4% | 4.3% | 11.3% | -8.4% | 7.2% | 4.6% | -3.4% | 4.1% |
| 2018 | -8.5% | 3.6% | -3.1% | 2.0% | -0.0% | 0.7% | 2.7% | 2.6% | -4.9% | -0.9% | -8.1% | -9.1% |
| 2017 | 1.7% | -1.0% | 1.5% |
See a number that looks wrong?