DCC plc (DCCPF) stock
DCCPFOTCAlso trades as DCCPY
$84.81+1.27 (+1.52%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
DCC share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$84.81
+1.52% on the day
52-week range
$57.80 – $85.87
-1.2% from the high
Change over 52 weeks
+31.5%
From $64.50 on Oct 17, 2025
Average volume
73
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $84.81 | $84.81 | $84.81 | $84.81 | +1.52% | 246 |
| Oct 12, 2026 | $83.99 | $83.99 | $83.54 | $83.54 | -0.54% | 340 |
| Oct 5, 2026 | $82.84 | $83.99 | $82.84 | $83.99 | +1.39% | 2,000 |
| Sep 28, 2026 | $84.79 | $84.79 | $82.84 | $82.84 | -2.30% | 964 |
| Sep 21, 2026 | $84.79 | $84.79 | $84.79 | $84.79 | 0.00% | 0 |
| Sep 14, 2026 | $84.79 | $84.79 | $84.79 | $84.79 | -1.26% | 522 |
| Sep 8, 2026 | $85.87 | $85.87 | $85.87 | $85.87 | 0.00% | 0 |
| Aug 31, 2026 | $85.87 | $85.87 | $85.87 | $85.87 | 0.00% | 0 |
| Aug 24, 2026 | $84.62 | $85.87 | $84.62 | $85.87 | +1.48% | 117 |
| Aug 17, 2026 | $85.64 | $85.64 | $84.62 | $84.62 | -1.19% | 383 |
| Aug 10, 2026 | $85.64 | $85.64 | $85.64 | $85.64 | 0.00% | 0 |
| Aug 3, 2026 | $82.75 | $85.64 | $82.75 | $85.64 | +3.50% | 365 |
| Jul 27, 2026 | $82.75 | $82.75 | $82.75 | $82.75 | 0.00% | 0 |
| Jul 20, 2026 | $81.15 | $82.75 | $81.15 | $82.75 | +1.97% | 554 |
| Jul 13, 2026 | $81.15 | $81.15 | $81.15 | $81.15 | 0.00% | 0 |
| Jul 6, 2026 | $81.15 | $81.15 | $81.15 | $81.15 | 0.00% | 0 |
| Jun 29, 2026 | $81.15 | $81.15 | $81.15 | $81.15 | 0.00% | 0 |
| Jun 22, 2026 | $81.15 | $81.15 | $81.15 | $81.15 | 0.00% | 0 |
| Jun 15, 2026 | $81.15 | $81.15 | $81.15 | $81.15 | -4.89% | 1,119 |
| Jun 8, 2026 | $78.88 | $85.32 | $78.88 | $85.32 | +8.16% | 283 |
| Jun 1, 2026 | $78.52 | $78.88 | $78.52 | $78.88 | +0.46% | 206 |
| May 26, 2026 | $78.52 | $78.52 | $78.52 | $78.52 | 0.00% | 0 |
| May 18, 2026 | $78.52 | $78.52 | $78.52 | $78.52 | 0.00% | 0 |
| May 11, 2026 | $78.52 | $78.52 | $78.52 | $78.52 | -2.03% | 121 |
| May 4, 2026 | $78.18 | $80.15 | $78.18 | $80.15 | +2.52% | 1,140 |
| Apr 27, 2026 | $61.37 | $78.18 | $61.37 | $78.18 | +27.39% | 804 |
| Apr 20, 2026 | $61.37 | $61.37 | $61.37 | $61.37 | 0.00% | 0 |
| Apr 13, 2026 | $61.37 | $61.37 | $61.37 | $61.37 | 0.00% | 0 |
| Apr 6, 2026 | $61.37 | $61.37 | $61.37 | $61.37 | -0.71% | 262 |
| Mar 30, 2026 | $61.81 | $61.81 | $61.81 | $61.81 | 0.00% | 0 |
| Mar 23, 2026 | $57.80 | $61.81 | $57.80 | $61.81 | +6.94% | 889 |
| Mar 16, 2026 | $64.49 | $64.49 | $57.80 | $57.80 | -10.38% | 909 |
| Mar 9, 2026 | $64.49 | $64.49 | $64.49 | $64.49 | 0.00% | 0 |
| Mar 2, 2026 | $68.49 | $68.49 | $64.49 | $64.49 | -5.84% | 1,800 |
| Feb 23, 2026 | $68.49 | $68.49 | $68.49 | $68.49 | 0.00% | 0 |
| Feb 17, 2026 | $68.45 | $68.49 | $68.45 | $68.49 | +0.06% | 468 |
| Feb 9, 2026 | $66.24 | $68.45 | $64.29 | $68.45 | +5.00% | 2,699 |
| Feb 2, 2026 | $60.67 | $65.19 | $60.67 | $65.19 | +7.45% | 566 |
| Jan 26, 2026 | $60.67 | $60.67 | $60.67 | $60.67 | 0.00% | 0 |
| Jan 20, 2026 | $58.22 | $60.67 | $58.22 | $60.67 | +0.03% | 96,029 |
| Jan 12, 2026 | $60.65 | $60.65 | $60.65 | $60.65 | 0.00% | 0 |
| Jan 5, 2026 | $63.50 | $63.50 | $60.65 | $60.65 | -4.49% | 125 |
| Dec 29, 2025 | $63.50 | $63.50 | $63.50 | $63.50 | 0.00% | 0 |
| Dec 22, 2025 | $63.50 | $63.50 | $63.50 | $63.50 | 0.00% | 0 |
| Dec 15, 2025 | $63.50 | $63.50 | $63.50 | $63.50 | 0.00% | 0 |
| Dec 8, 2025 | $63.50 | $63.50 | $63.50 | $63.50 | 0.00% | 0 |
| Dec 1, 2025 | $63.50 | $63.50 | $63.50 | $63.50 | 0.00% | 0 |
| Nov 24, 2025 | $63.50 | $63.50 | $63.50 | $63.50 | 0.00% | 0 |
| Nov 17, 2025 | $62.80 | $65.90 | $62.80 | $63.50 | +1.11% | 1,948 |
| Nov 10, 2025 | $62.80 | $62.80 | $62.80 | $62.80 | -2.64% | 365 |
| Nov 3, 2025 | $64.50 | $64.50 | $64.50 | $64.50 | 0.00% | 0 |
| Oct 27, 2025 | $64.50 | $64.50 | $64.50 | $64.50 | 0.00% | 0 |
| Oct 20, 2025 | $64.50 | $64.50 | $64.50 | $64.50 | 0.00% | 0 |
| Oct 13, 2025 | $64.50 | $64.50 | $64.50 | $64.50 | 0.00% | 0 |
| Oct 6, 2025 | $64.50 | $64.50 | $64.50 | $64.50 | 0.00% | 0 |
| Sep 29, 2025 | $63.62 | $64.50 | $63.62 | $64.50 | +1.38% | 500 |
| Sep 22, 2025 | $65.16 | $65.16 | $63.62 | $63.62 | -2.36% | 347 |
| Sep 15, 2025 | $65.16 | $65.16 | $65.16 | $65.16 | 0.00% | 0 |
| Sep 8, 2025 | $65.16 | $65.16 | $65.16 | $65.16 | 0.00% | 0 |
| Sep 2, 2025 | $65.16 | $65.16 | $65.16 | $65.16 | 0.00% | 0 |
| Aug 25, 2025 | $65.16 | $65.16 | $65.16 | $65.16 | 0.00% | 0 |
| Aug 18, 2025 | $65.16 | $65.16 | $65.16 | $65.16 | +4.46% | 155 |
| Aug 11, 2025 | $62.38 | $62.38 | $62.38 | $62.38 | 0.00% | 0 |
| Aug 4, 2025 | $62.38 | $62.38 | $62.38 | $62.38 | 0.00% | 0 |
| Jul 28, 2025 | $62.38 | $62.38 | $62.38 | $62.38 | 0.00% | 0 |
| Jul 21, 2025 | $62.38 | $62.38 | $62.38 | $62.38 | 0.00% | 0 |
| Jul 14, 2025 | $65.00 | $65.00 | $62.38 | $62.38 | -4.03% | 160 |
| Jul 7, 2025 | $65.00 | $65.00 | $65.00 | $65.00 | +5.04% | 160 |
| Jun 30, 2025 | $61.88 | $61.88 | $61.88 | $61.88 | 0.00% | 0 |
| Jun 23, 2025 | $61.88 | $61.88 | $61.88 | $61.88 | 0.00% | 0 |
| Jun 16, 2025 | $61.88 | $61.88 | $61.88 | $61.88 | 0.00% | 0 |
| Jun 9, 2025 | $61.88 | $61.88 | $61.88 | $61.88 | 0.00% | 0 |
| Jun 2, 2025 | $62.06 | $62.06 | $61.88 | $61.88 | -0.40% | 202 |
| May 27, 2025 | $62.13 | $62.13 | $62.13 | $62.13 | -3.07% | 100 |
| May 19, 2025 | $66.74 | $66.74 | $64.10 | $64.10 | -3.95% | 237 |
| May 12, 2025 | $66.74 | $66.74 | $66.74 | $66.74 | 0.00% | 0 |
| May 5, 2025 | $67.25 | $67.25 | $66.74 | $66.74 | -0.77% | 210 |
| Apr 28, 2025 | $67.25 | $67.25 | $67.25 | $67.25 | 0.00% | 0 |
| Apr 21, 2025 | $67.25 | $67.25 | $67.25 | $67.25 | 0.00% | 0 |
| Apr 14, 2025 | $67.25 | $67.25 | $67.25 | $67.25 | 0.00% | 0 |
| Apr 7, 2025 | $67.25 | $67.25 | $67.25 | $67.25 | 0.00% | 0 |
| Mar 31, 2025 | $67.25 | $67.25 | $67.25 | $67.25 | 0.00% | 0 |
| Mar 24, 2025 | $67.25 | $67.25 | $67.25 | $67.25 | 0.00% | 0 |
| Mar 17, 2025 | $67.25 | $67.25 | $67.25 | $67.25 | -1.30% | 548 |
| Mar 10, 2025 | $68.14 | $68.14 | $68.14 | $68.14 | 0.00% | 0 |
| Mar 3, 2025 | $67.30 | $68.14 | $67.30 | $68.14 | +1.24% | 185 |
| Feb 24, 2025 | $67.30 | $67.30 | $67.30 | $67.30 | 0.00% | 0 |
| Feb 18, 2025 | $67.30 | $67.30 | $67.30 | $67.30 | 0.00% | 0 |
| Feb 10, 2025 | $67.30 | $67.30 | $67.30 | $67.30 | 0.00% | 0 |
| Feb 3, 2025 | $67.30 | $67.30 | $67.30 | $67.30 | 0.00% | 0 |
| Jan 27, 2025 | $67.30 | $67.30 | $67.30 | $67.30 | 0.00% | 0 |
| Jan 21, 2025 | $67.30 | $67.30 | $67.30 | $67.30 | 0.00% | 0 |
| Jan 13, 2025 | $65.80 | $67.30 | $65.80 | $67.30 | +2.28% | 608 |
| Jan 6, 2025 | $65.80 | $65.80 | $65.80 | $65.80 | 0.00% | 0 |
| Dec 30, 2024 | $65.80 | $65.80 | $65.80 | $65.80 | 0.00% | 0 |
| Dec 23, 2024 | $65.80 | $65.80 | $65.80 | $65.80 | 0.00% | 0 |
| Dec 16, 2024 | $65.80 | $65.80 | $65.80 | $65.80 | -10.33% | 557 |
| Dec 9, 2024 | $73.38 | $73.38 | $73.38 | $73.38 | 0.00% | 0 |
| Dec 2, 2024 | $73.36 | $73.38 | $73.36 | $73.38 | +0.03% | 600 |
| Nov 25, 2024 | $73.36 | $73.36 | $73.36 | $73.36 | 0.00% | 0 |
| Nov 18, 2024 | $73.36 | $73.36 | $73.36 | $73.36 | 0.00% | 0 |
| Nov 11, 2024 | $68.41 | $73.36 | $68.41 | $73.36 | +7.23% | 1,109 |
| Nov 4, 2024 | $68.41 | $68.41 | $68.41 | $68.41 | 0.00% | 0 |
| Oct 28, 2024 | $68.41 | $68.41 | $68.41 | $68.41 | 0.00% | 0 |
| Oct 21, 2024 | $68.41 | $68.41 | $68.41 | $68.41 | 0.00% | 0 |
| Oct 14, 2024 | $68.41 | $68.41 | $68.41 | $68.41 | 0.00% | 0 |
| Oct 7, 2024 | $68.41 | $68.41 | $68.41 | $68.41 | 0.00% | 0 |
| Sep 30, 2024 | $68.41 | $68.41 | $68.41 | $68.41 | -0.81% | 152 |
| Sep 23, 2024 | $68.97 | $68.97 | $68.97 | $68.97 | 0.00% | 0 |
| Sep 16, 2024 | $68.97 | $68.97 | $68.97 | $68.97 | 0.00% | 0 |
| Sep 9, 2024 | $68.97 | $68.97 | $68.97 | $68.97 | 0.00% | 0 |
| Sep 3, 2024 | $68.97 | $68.97 | $68.97 | $68.97 | 0.00% | 0 |
| Aug 26, 2024 | $68.97 | $68.97 | $68.97 | $68.97 | 0.00% | 0 |
| Aug 19, 2024 | $68.97 | $68.97 | $68.97 | $68.97 | -6.17% | 117 |
| Aug 12, 2024 | $73.50 | $73.50 | $73.50 | $73.50 | 0.00% | 0 |
| Aug 5, 2024 | $73.50 | $73.50 | $73.50 | $73.50 | 0.00% | 0 |
| Jul 29, 2024 | $73.50 | $73.50 | $73.50 | $73.50 | 0.00% | 0 |
| Jul 22, 2024 | $73.50 | $73.50 | $73.50 | $73.50 | 0.00% | 0 |
| Jul 15, 2024 | $73.50 | $73.50 | $73.50 | $73.50 | 0.00% | 0 |
| Jul 8, 2024 | $73.50 | $73.50 | $73.50 | $73.50 | 0.00% | 0 |
| Jul 1, 2024 | $73.50 | $73.50 | $73.50 | $73.50 | 0.00% | 0 |
| Jun 24, 2024 | $73.50 | $73.50 | $73.50 | $73.50 | 0.00% | 0 |
| Jun 17, 2024 | $73.50 | $73.50 | $73.50 | $73.50 | 0.00% | 0 |
| Jun 10, 2024 | $73.50 | $73.50 | $73.50 | $73.50 | 0.00% | 0 |
| Jun 3, 2024 | $73.50 | $73.50 | $73.50 | $73.50 | 0.00% | 0 |
| May 28, 2024 | $73.50 | $73.50 | $73.50 | $73.50 | 0.00% | 0 |
| May 20, 2024 | $73.50 | $73.50 | $73.50 | $73.50 | 0.00% | 0 |
| May 13, 2024 | $73.50 | $73.50 | $73.50 | $73.50 | +1.77% | 500 |
| May 6, 2024 | $72.22 | $72.22 | $72.22 | $72.22 | 0.00% | 0 |
| Apr 29, 2024 | $72.22 | $72.22 | $72.22 | $72.22 | 0.00% | 0 |
| Apr 22, 2024 | $72.22 | $72.22 | $72.22 | $72.22 | 0.00% | 0 |
| Apr 15, 2024 | $72.22 | $72.22 | $72.22 | $72.22 | 0.00% | 0 |
| Apr 8, 2024 | $72.22 | $72.22 | $72.22 | $72.22 | 0.00% | 0 |
| Apr 1, 2024 | $72.22 | $72.22 | $72.22 | $72.22 | 0.00% | 0 |
| Mar 25, 2024 | $72.22 | $72.22 | $72.22 | $72.22 | 0.00% | 0 |
| Mar 18, 2024 | $71.50 | $72.22 | $71.50 | $72.22 | +1.01% | 114 |
| Mar 11, 2024 | $71.50 | $71.50 | $71.50 | $71.50 | -1.38% | 170 |
| Mar 4, 2024 | $72.50 | $72.50 | $72.50 | $72.50 | 0.00% | 0 |
| Feb 26, 2024 | $72.63 | $72.63 | $72.50 | $72.50 | -0.37% | 474 |
| Feb 20, 2024 | $72.77 | $72.77 | $72.77 | $72.77 | 0.00% | 0 |
| Feb 12, 2024 | $72.77 | $72.77 | $72.77 | $72.77 | 0.00% | 0 |
| Feb 5, 2024 | $73.09 | $73.09 | $72.77 | $72.77 | -0.43% | 520 |
| Jan 29, 2024 | $71.16 | $73.09 | $71.16 | $73.09 | +2.71% | 151 |
| Jan 22, 2024 | $70.78 | $71.16 | $70.78 | $71.16 | +0.54% | 117 |
| Jan 16, 2024 | $72.40 | $72.40 | $70.78 | $70.78 | -2.24% | 236 |
| Jan 8, 2024 | $70.99 | $72.40 | $70.99 | $72.40 | +1.99% | 285 |
| Jan 2, 2024 | $70.99 | $70.99 | $70.99 | $70.99 | 0.00% | 0 |
| Dec 26, 2023 | $67.00 | $70.99 | $67.00 | $70.99 | +5.96% | 234 |
| Dec 18, 2023 | $67.00 | $67.00 | $67.00 | $67.00 | 0.00% | 0 |
| Dec 11, 2023 | $67.00 | $67.00 | $67.00 | $67.00 | 0.00% | 0 |
| Dec 4, 2023 | $67.00 | $67.00 | $67.00 | $67.00 | 0.00% | 0 |
| Nov 27, 2023 | $67.00 | $67.00 | $67.00 | $67.00 | +1.27% | 500 |
| Nov 20, 2023 | $66.16 | $66.16 | $66.16 | $66.16 | 0.00% | 0 |
| Nov 13, 2023 | $57.00 | $66.16 | $57.00 | $66.16 | +16.08% | 156 |
| Nov 6, 2023 | $51.50 | $57.00 | $51.50 | $57.00 | +10.67% | 938 |
| Oct 30, 2023 | $51.50 | $51.50 | $51.50 | $51.50 | 0.00% | 0 |
| Oct 23, 2023 | $54.41 | $54.41 | $51.50 | $51.50 | -5.35% | 1,800 |
| Oct 16, 2023 | $54.41 | $54.41 | $54.41 | $54.41 | 0.00% | 0 |
| Oct 9, 2023 | $54.41 | $54.41 | $54.41 | $54.41 | 0.00% | 0 |
| Oct 2, 2023 | $54.00 | $54.41 | $54.00 | $54.41 | +0.76% | 130 |
| Sep 25, 2023 | $54.00 | $54.00 | $54.00 | $54.00 | 0.00% | 0 |
| Sep 18, 2023 | $54.00 | $54.00 | $54.00 | $54.00 | 0.00% | 0 |
| Sep 11, 2023 | $55.61 | $55.61 | $54.00 | $54.00 | -0.69% | 381 |
| Sep 5, 2023 | $54.85 | $54.85 | $54.38 | $54.38 | -0.87% | 633 |
| Aug 28, 2023 | $53.30 | $54.85 | $53.30 | $54.85 | +2.91% | 182 |
| Aug 21, 2023 | $56.49 | $56.49 | $53.30 | $53.30 | -5.65% | 782 |
| Aug 14, 2023 | $56.49 | $56.49 | $56.49 | $56.49 | 0.00% | 0 |
| Aug 7, 2023 | $56.05 | $56.49 | $56.05 | $56.49 | +0.79% | 259 |
| Jul 31, 2023 | $56.05 | $56.05 | $56.05 | $56.05 | 0.00% | 0 |
| Jul 24, 2023 | $56.05 | $56.05 | $56.05 | $56.05 | -3.55% | 180 |
| Jul 17, 2023 | $53.63 | $58.12 | $53.63 | $58.12 | +8.37% | 199 |
| Jul 10, 2023 | $53.63 | $53.63 | $53.63 | $53.63 | 0.00% | 0 |
| Jul 3, 2023 | $58.18 | $58.18 | $53.63 | $53.63 | -7.82% | 2,150 |
| Jun 26, 2023 | $58.18 | $58.18 | $58.18 | $58.18 | 0.00% | 0 |
| Jun 20, 2023 | $58.18 | $58.18 | $58.18 | $58.18 | 0.00% | 0 |
| Jun 12, 2023 | $58.18 | $58.18 | $58.18 | $58.18 | 0.00% | 0 |
| Jun 5, 2023 | $58.18 | $58.18 | $58.18 | $58.18 | 0.00% | 0 |
| May 30, 2023 | $58.18 | $58.18 | $58.18 | $58.18 | 0.00% | 0 |
| May 22, 2023 | $57.78 | $58.18 | $57.78 | $58.18 | +0.68% | 130 |
| May 15, 2023 | $57.78 | $57.78 | $57.78 | $57.78 | 0.00% | 0 |
| May 8, 2023 | $59.87 | $60.27 | $57.78 | $57.78 | -3.49% | 214 |
| May 1, 2023 | $59.87 | $59.87 | $59.87 | $59.87 | -1.28% | 200 |
| Apr 24, 2023 | $53.44 | $60.65 | $53.44 | $60.65 | +13.49% | 174 |
| Apr 17, 2023 | $53.44 | $53.44 | $53.44 | $53.44 | 0.00% | 0 |
| Apr 10, 2023 | $53.44 | $53.44 | $53.44 | $53.44 | 0.00% | 0 |
| Apr 3, 2023 | $53.44 | $53.44 | $53.44 | $53.44 | 0.00% | 0 |
| Mar 27, 2023 | $53.44 | $53.44 | $53.44 | $53.44 | +0.35% | 2,125 |
| Mar 20, 2023 | $52.04 | $53.25 | $52.04 | $53.25 | +2.33% | 3,501 |
| Mar 13, 2023 | $53.00 | $53.00 | $52.04 | $52.04 | -7.07% | 347 |
| Mar 6, 2023 | $56.00 | $56.00 | $56.00 | $56.00 | 0.00% | 0 |
| Feb 27, 2023 | $56.00 | $56.00 | $56.00 | $56.00 | 0.00% | 0 |
| Feb 21, 2023 | $56.00 | $56.00 | $56.00 | $56.00 | 0.00% | 0 |
| Feb 13, 2023 | $56.00 | $56.00 | $56.00 | $56.00 | 0.00% | 0 |
| Feb 6, 2023 | $56.00 | $56.00 | $56.00 | $56.00 | 0.00% | 0 |
| Jan 30, 2023 | $56.00 | $56.00 | $56.00 | $56.00 | 0.00% | 0 |
| Jan 23, 2023 | $56.00 | $56.00 | $56.00 | $56.00 | 0.00% | 0 |
| Jan 17, 2023 | $56.00 | $56.00 | $56.00 | $56.00 | +1.08% | 204 |
| Jan 9, 2023 | $49.50 | $55.40 | $49.50 | $55.40 | +11.92% | 352 |
| Jan 3, 2023 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Dec 27, 2022 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 100 |
| Dec 19, 2022 | $49.50 | $49.50 | $49.50 | $49.50 | -4.35% | 132 |
| Dec 12, 2022 | $51.75 | $51.75 | $51.75 | $51.75 | 0.00% | 0 |
| Dec 5, 2022 | $51.75 | $51.75 | $51.75 | $51.75 | 0.00% | 0 |
| Nov 28, 2022 | $51.75 | $51.75 | $51.75 | $51.75 | 0.00% | 0 |
| Nov 21, 2022 | $51.75 | $51.75 | $51.75 | $51.75 | -2.31% | 100 |
| Nov 14, 2022 | $52.98 | $52.98 | $52.98 | $52.98 | 0.00% | 0 |
| Nov 7, 2022 | $52.98 | $52.98 | $52.98 | $52.98 | 0.00% | 0 |
| Oct 31, 2022 | $52.98 | $52.98 | $52.98 | $52.98 | 0.00% | 0 |
| Oct 24, 2022 | $52.98 | $52.98 | $52.98 | $52.98 | 0.00% | 0 |
| Oct 17, 2022 | $52.98 | $52.98 | $52.98 | $52.98 | 0.00% | 0 |
| Oct 10, 2022 | $52.55 | $52.98 | $52.55 | $52.98 | +0.81% | 293 |
| Oct 3, 2022 | $49.55 | $52.55 | $49.55 | $52.55 | +6.05% | 250 |
| Sep 26, 2022 | $50.03 | $50.03 | $49.55 | $49.55 | -0.96% | 488 |
| Sep 19, 2022 | $54.47 | $54.47 | $50.03 | $50.03 | -8.15% | 4,227 |
| Sep 12, 2022 | $62.75 | $62.75 | $54.47 | $54.47 | -13.20% | 112 |
| Sep 6, 2022 | $62.75 | $62.75 | $62.75 | $62.75 | 0.00% | 0 |
| Aug 29, 2022 | $62.75 | $62.75 | $62.75 | $62.75 | 0.00% | 0 |
| Aug 22, 2022 | $62.75 | $62.75 | $62.75 | $62.75 | 0.00% | 0 |
| Aug 15, 2022 | $62.75 | $62.75 | $62.75 | $62.75 | 0.00% | 0 |
| Aug 8, 2022 | $62.75 | $62.75 | $62.75 | $62.75 | 0.00% | 0 |
| Aug 1, 2022 | $62.75 | $62.75 | $62.75 | $62.75 | 0.00% | 0 |
| Jul 25, 2022 | $62.75 | $62.75 | $62.75 | $62.75 | -1.95% | 472 |
| Jul 18, 2022 | $62.06 | $64.00 | $62.06 | $64.00 | +3.12% | 100 |
| Jul 11, 2022 | $66.86 | $66.86 | $62.06 | $62.06 | -7.17% | 3,758 |
| Jul 5, 2022 | $66.86 | $66.86 | $66.86 | $66.86 | 0.00% | 0 |
| Jun 27, 2022 | $66.86 | $66.86 | $66.86 | $66.86 | 0.00% | 0 |
| Jun 21, 2022 | $66.86 | $66.86 | $66.86 | $66.86 | 0.00% | 0 |
| Jun 13, 2022 | $66.86 | $66.86 | $66.86 | $66.86 | 0.00% | 0 |
| Jun 6, 2022 | $66.86 | $66.86 | $66.86 | $66.86 | 0.00% | 0 |
| May 31, 2022 | $74.93 | $74.93 | $66.86 | $66.86 | -10.76% | 153 |
| May 23, 2022 | $74.93 | $74.93 | $74.93 | $74.93 | 0.00% | 0 |
| May 16, 2022 | $74.93 | $74.93 | $74.93 | $74.93 | 0.00% | 0 |
| May 9, 2022 | $74.93 | $74.93 | $74.93 | $74.93 | 0.00% | 0 |
| May 2, 2022 | $74.93 | $74.93 | $74.93 | $74.93 | 0.00% | 0 |
| Apr 25, 2022 | $74.93 | $74.93 | $74.93 | $74.93 | 0.00% | 0 |
| Apr 18, 2022 | $74.93 | $74.93 | $74.93 | $74.93 | 0.00% | 0 |
| Apr 11, 2022 | $74.93 | $74.93 | $74.93 | $74.93 | 0.00% | 0 |
| Apr 4, 2022 | $80.20 | $80.20 | $74.93 | $74.93 | -12.21% | 309 |
| Mar 28, 2022 | $85.35 | $85.35 | $85.35 | $85.35 | 0.00% | 0 |
| Mar 21, 2022 | $85.35 | $85.35 | $85.35 | $85.35 | 0.00% | 0 |
| Mar 14, 2022 | $85.35 | $85.35 | $85.35 | $85.35 | 0.00% | 0 |
| Mar 7, 2022 | $85.35 | $85.35 | $85.35 | $85.35 | 0.00% | 0 |
| Feb 28, 2022 | $85.35 | $85.35 | $85.35 | $85.35 | 0.00% | 0 |
| Feb 22, 2022 | $85.35 | $85.35 | $85.35 | $85.35 | 0.00% | 0 |
| Feb 14, 2022 | $85.35 | $85.35 | $85.35 | $85.35 | 0.00% | 0 |
| Feb 7, 2022 | $85.23 | $85.35 | $85.23 | $85.35 | +0.15% | 300 |
| Jan 31, 2022 | $79.60 | $85.23 | $79.60 | $85.23 | +7.07% | 9,425 |
| Jan 24, 2022 | $79.60 | $79.60 | $79.60 | $79.60 | 0.00% | 0 |
| Jan 18, 2022 | $79.60 | $79.60 | $79.60 | $79.60 | 0.00% | 0 |
| Jan 10, 2022 | $79.60 | $79.60 | $79.60 | $79.60 | -6.68% | 353 |
| Jan 3, 2022 | $85.25 | $85.30 | $85.25 | $85.30 | +12.76% | 517 |
| Dec 27, 2021 | $75.65 | $75.65 | $75.65 | $75.65 | 0.00% | 0 |
| Dec 20, 2021 | $75.65 | $75.65 | $75.65 | $75.65 | 0.00% | 0 |
| Dec 13, 2021 | $75.65 | $75.65 | $75.65 | $75.65 | 0.00% | 0 |
| Dec 6, 2021 | $75.65 | $75.65 | $75.65 | $75.65 | 0.00% | 0 |
| Nov 29, 2021 | $75.65 | $75.65 | $75.65 | $75.65 | 0.00% | 0 |
| Nov 22, 2021 | $83.10 | $83.10 | $75.65 | $75.65 | -8.97% | 309 |
| Nov 15, 2021 | $83.10 | $83.10 | $83.10 | $83.10 | 0.00% | 0 |
| Nov 8, 2021 | $83.10 | $83.10 | $83.10 | $83.10 | -2.81% | 398 |
| Nov 1, 2021 | $85.50 | $85.50 | $85.50 | $85.50 | 0.00% | 0 |
| Oct 25, 2021 | $85.50 | $85.50 | $85.50 | $85.50 | 0.00% | 0 |
| Oct 18, 2021 | $87.61 | $87.61 | $85.50 | $85.50 | -2.41% | 221 |
| Oct 11, 2021 | $87.61 | $87.61 | $87.61 | $87.61 | 0.00% | 0 |
| Oct 4, 2021 | $87.61 | $87.61 | $87.61 | $87.61 | 0.00% | 0 |
| Sep 27, 2021 | $87.61 | $87.61 | $87.61 | $87.61 | 0.00% | 0 |
| Sep 20, 2021 | $86.15 | $87.61 | $86.15 | $87.61 | +1.69% | 593 |
| Sep 13, 2021 | $86.15 | $86.15 | $86.15 | $86.15 | 0.00% | 0 |
| Sep 7, 2021 | $86.15 | $86.15 | $86.15 | $86.15 | 0.00% | 0 |
| Aug 30, 2021 | $84.96 | $86.15 | $84.96 | $86.15 | +1.40% | 500 |
| Aug 23, 2021 | $84.96 | $84.96 | $84.96 | $84.96 | 0.00% | 0 |
| Aug 16, 2021 | $84.96 | $84.96 | $84.96 | $84.96 | 0.00% | 0 |
| Aug 9, 2021 | $84.96 | $84.96 | $84.96 | $84.96 | 0.00% | 0 |
| Aug 2, 2021 | $84.96 | $84.96 | $84.96 | $84.96 | 0.00% | 0 |
| Jul 26, 2021 | $84.96 | $84.96 | $84.96 | $84.96 | 0.00% | 0 |
| Jul 19, 2021 | $84.96 | $84.96 | $84.96 | $84.96 | 0.00% | 0 |
| Jul 12, 2021 | $84.96 | $84.96 | $84.96 | $84.96 | 0.00% | 0 |
| Jul 6, 2021 | $84.96 | $84.96 | $84.96 | $84.96 | 0.00% | 0 |
| Jun 28, 2021 | $84.96 | $84.96 | $84.96 | $84.96 | 0.00% | 0 |
| Jun 21, 2021 | $84.96 | $84.96 | $84.96 | $84.96 | 0.00% | 0 |
| Jun 14, 2021 | $84.96 | $84.96 | $84.96 | $84.96 | 0.00% | 0 |
| Jun 7, 2021 | $84.96 | $84.96 | $84.96 | $84.96 | 0.00% | 0 |
| Jun 1, 2021 | $84.96 | $84.96 | $84.96 | $84.96 | 0.00% | 0 |
| May 24, 2021 | $84.96 | $84.96 | $84.96 | $84.96 | 0.00% | 0 |
| May 17, 2021 | $81.89 | $84.96 | $81.89 | $84.96 | +3.74% | 447 |
| May 10, 2021 | $81.89 | $81.89 | $81.89 | $81.89 | 0.00% | 0 |
| May 3, 2021 | $81.89 | $81.89 | $81.89 | $81.89 | 0.00% | 0 |
| Apr 26, 2021 | $81.89 | $81.89 | $81.89 | $81.89 | 0.00% | 0 |
| Apr 19, 2021 | $81.89 | $81.89 | $81.89 | $81.89 | 0.00% | 0 |
| Apr 12, 2021 | $81.89 | $81.89 | $81.89 | $81.89 | 0.00% | 0 |
| Apr 5, 2021 | $81.89 | $81.89 | $81.89 | $81.89 | 0.00% | 0 |
| Mar 29, 2021 | $81.89 | $81.89 | $81.89 | $81.89 | 0.00% | 0 |
| Mar 22, 2021 | $81.89 | $81.89 | $81.89 | $81.89 | 0.00% | 0 |
| Mar 15, 2021 | $81.89 | $81.89 | $81.89 | $81.89 | 0.00% | 0 |
| Mar 8, 2021 | $83.00 | $83.00 | $81.89 | $81.89 | -1.33% | 1,706 |
| Mar 1, 2021 | $83.00 | $83.00 | $83.00 | $83.00 | 0.00% | 0 |
| Feb 22, 2021 | $83.00 | $83.00 | $83.00 | $83.00 | 0.00% | 0 |
| Feb 16, 2021 | $82.20 | $83.00 | $82.20 | $83.00 | +3.88% | 519 |
| Feb 8, 2021 | $76.49 | $79.90 | $76.49 | $79.90 | +4.45% | 1,052 |
| Feb 1, 2021 | $76.49 | $76.49 | $76.49 | $76.49 | 0.00% | 0 |
| Jan 25, 2021 | $76.49 | $76.49 | $76.49 | $76.49 | 0.00% | 0 |
| Jan 19, 2021 | $76.49 | $76.49 | $76.49 | $76.49 | 0.00% | 0 |
| Jan 11, 2021 | $73.76 | $76.49 | $73.76 | $76.49 | +3.71% | 159 |
| Jan 4, 2021 | $73.76 | $73.76 | $73.76 | $73.76 | 0.00% | 0 |
| Dec 28, 2020 | $73.76 | $73.76 | $73.76 | $73.76 | 0.00% | 0 |
| Dec 21, 2020 | $73.76 | $73.76 | $73.76 | $73.76 | 0.00% | 0 |
| Dec 14, 2020 | $72.65 | $73.76 | $72.65 | $73.76 | +1.53% | 471 |
| Dec 7, 2020 | $74.65 | $74.65 | $72.65 | $72.65 | -2.68% | 248 |
| Nov 30, 2020 | $74.65 | $74.65 | $74.65 | $74.65 | 0.00% | 0 |
| Nov 23, 2020 | $76.50 | $76.50 | $74.65 | $74.65 | -2.42% | 184 |
| Nov 16, 2020 | $67.00 | $76.50 | $67.00 | $76.50 | +14.18% | 100 |
| Nov 9, 2020 | $67.00 | $67.00 | $67.00 | $67.00 | 0.00% | 0 |
| Nov 2, 2020 | $67.00 | $67.00 | $67.00 | $67.00 | 0.00% | 0 |
| Oct 26, 2020 | $67.00 | $67.00 | $67.00 | $67.00 | 0.00% | 0 |
| Oct 19, 2020 | $70.73 | $70.73 | $67.00 | $67.00 | -5.27% | 150 |
| Oct 12, 2020 | $70.48 | $70.73 | $70.48 | $70.73 | +0.36% | 184 |
| Oct 5, 2020 | $78.00 | $78.00 | $70.48 | $70.48 | -9.65% | 1,664 |
| Sep 28, 2020 | $81.77 | $81.77 | $78.00 | $78.00 | -4.61% | 292 |
| Sep 21, 2020 | $81.77 | $81.77 | $81.77 | $81.77 | 0.00% | 0 |
| Sep 14, 2020 | $81.77 | $81.77 | $81.77 | $81.77 | -10.98% | 956 |
| Sep 8, 2020 | $91.85 | $91.85 | $91.85 | $91.85 | 0.00% | 0 |
| Aug 31, 2020 | $91.85 | $91.85 | $91.85 | $91.85 | 0.00% | 0 |
| Aug 24, 2020 | $91.85 | $91.85 | $91.85 | $91.85 | 0.00% | 0 |
| Aug 17, 2020 | $91.85 | $91.85 | $91.85 | $91.85 | 0.00% | 0 |
| Aug 10, 2020 | $86.64 | $91.85 | $86.64 | $91.85 | +6.02% | 1,057 |
| Aug 3, 2020 | $86.64 | $86.64 | $86.64 | $86.64 | 0.00% | 0 |
| Jul 27, 2020 | $86.64 | $86.64 | $86.64 | $86.64 | 0.00% | 0 |
| Jul 20, 2020 | $86.64 | $86.64 | $86.64 | $86.64 | 0.00% | 0 |
| Jul 13, 2020 | $86.64 | $86.64 | $86.64 | $86.64 | 0.00% | 0 |
| Jul 6, 2020 | $86.64 | $86.64 | $86.64 | $86.64 | 0.00% | 0 |
| Jun 29, 2020 | $86.64 | $86.64 | $86.64 | $86.64 | 0.00% | 0 |
| Jun 22, 2020 | $86.64 | $86.64 | $86.64 | $86.64 | 0.00% | 0 |
| Jun 15, 2020 | $83.32 | $86.64 | $83.32 | $86.64 | +3.98% | 517 |
| Jun 8, 2020 | $83.32 | $83.32 | $83.32 | $83.32 | 0.00% | 0 |
| Jun 1, 2020 | $83.32 | $83.32 | $83.32 | $83.32 | 0.00% | 0 |
| May 26, 2020 | $73.16 | $83.32 | $73.16 | $83.32 | +13.88% | 1,000 |
| May 18, 2020 | $73.16 | $73.16 | $73.16 | $73.16 | 0.00% | 0 |
| May 11, 2020 | $71.50 | $73.16 | $71.50 | $73.16 | +2.33% | 878 |
| May 4, 2020 | $67.00 | $71.50 | $67.00 | $71.50 | +6.72% | 142 |
| Apr 27, 2020 | $67.00 | $67.00 | $67.00 | $67.00 | 0.00% | 0 |
| Apr 20, 2020 | $69.36 | $69.36 | $67.00 | $67.00 | +9.66% | 391 |
| Apr 13, 2020 | $61.10 | $61.10 | $61.10 | $61.10 | 0.00% | 0 |
| Apr 6, 2020 | $61.10 | $61.10 | $61.10 | $61.10 | -0.18% | 149 |
| Mar 30, 2020 | $59.60 | $61.21 | $59.60 | $61.21 | +2.70% | 1,080 |
| Mar 23, 2020 | $50.03 | $63.57 | $50.03 | $59.60 | +21.63% | 13,679 |
| Mar 16, 2020 | $52.93 | $52.93 | $49.00 | $49.00 | -7.42% | 1,250 |
| Mar 9, 2020 | $73.00 | $73.00 | $52.93 | $52.93 | -27.50% | 1,150 |
| Mar 2, 2020 | $72.82 | $73.00 | $72.82 | $73.00 | +0.25% | 250 |
| Feb 24, 2020 | $81.89 | $81.89 | $72.82 | $72.82 | -11.08% | 1,192 |
| Feb 18, 2020 | $86.33 | $86.33 | $81.51 | $81.89 | -5.15% | 818 |
| Feb 10, 2020 | $86.33 | $86.33 | $86.33 | $86.33 | 0.00% | 0 |
| Feb 3, 2020 | $86.33 | $86.33 | $86.33 | $86.33 | 0.00% | 0 |
| Jan 27, 2020 | $86.33 | $86.33 | $86.33 | $86.33 | 0.00% | 0 |
| Jan 21, 2020 | $86.33 | $86.33 | $86.33 | $86.33 | 0.00% | 0 |
| Jan 13, 2020 | $86.33 | $86.33 | $86.33 | $86.33 | 0.00% | 0 |
| Jan 6, 2020 | $86.40 | $86.40 | $86.33 | $86.33 | -0.08% | 213 |
| Dec 30, 2019 | $86.40 | $86.40 | $86.40 | $86.40 | 0.00% | 0 |
| Dec 23, 2019 | $86.40 | $86.40 | $86.40 | $86.40 | 0.00% | 0 |
| Dec 16, 2019 | $90.07 | $90.07 | $86.40 | $86.40 | -4.07% | 500 |
| Dec 9, 2019 | $90.07 | $90.07 | $90.07 | $90.07 | 0.00% | 0 |
| Dec 2, 2019 | $90.07 | $90.07 | $90.07 | $90.07 | 0.00% | 0 |
| Nov 25, 2019 | $90.07 | $90.07 | $90.07 | $90.07 | 0.00% | 0 |
| Nov 18, 2019 | $90.07 | $90.07 | $90.07 | $90.07 | 0.00% | 0 |
| Nov 11, 2019 | $90.07 | $90.07 | $90.07 | $90.07 | 0.00% | 0 |
| Nov 4, 2019 | $90.07 | $90.07 | $90.07 | $90.07 | 0.00% | 0 |
| Oct 28, 2019 | $90.07 | $90.07 | $90.07 | $90.07 | 0.00% | 0 |
| Oct 21, 2019 | $86.85 | $90.07 | $86.85 | $90.07 | +3.71% | 638 |
| Oct 14, 2019 | $90.30 | $90.30 | $86.85 | $86.85 | -3.82% | 175 |
| Oct 7, 2019 | $90.30 | $90.30 | $90.30 | $90.30 | 0.00% | 0 |
| Sep 30, 2019 | $90.30 | $90.30 | $90.30 | $90.30 | 0.00% | 0 |
| Sep 23, 2019 | $90.30 | $90.30 | $90.30 | $90.30 | 0.00% | 0 |
| Sep 16, 2019 | $90.30 | $90.30 | $90.30 | $90.30 | 0.00% | 0 |
| Sep 9, 2019 | $89.09 | $90.30 | $89.09 | $90.30 | +1.36% | 450 |
| Sep 3, 2019 | $89.09 | $89.09 | $89.09 | $89.09 | 0.00% | 0 |
| Aug 26, 2019 | $89.09 | $89.09 | $89.09 | $89.09 | 0.00% | 0 |
| Aug 19, 2019 | $89.09 | $89.09 | $89.09 | $89.09 | 0.00% | 0 |
| Aug 12, 2019 | $89.09 | $89.09 | $89.09 | $89.09 | 0.00% | 0 |
| Aug 5, 2019 | $89.09 | $89.09 | $89.09 | $89.09 | 0.00% | 0 |
| Jul 29, 2019 | $89.09 | $89.09 | $89.09 | $89.09 | 0.00% | 0 |
| Jul 22, 2019 | $89.09 | $89.09 | $89.09 | $89.09 | 0.00% | 0 |
| Jul 15, 2019 | $89.09 | $89.09 | $89.09 | $89.09 | 0.00% | 0 |
| Jul 8, 2019 | $89.09 | $89.09 | $89.09 | $89.09 | 0.00% | 0 |
| Jul 1, 2019 | $87.53 | $89.09 | $87.53 | $89.09 | +1.78% | 3,833 |
| Jun 24, 2019 | $87.53 | $87.53 | $87.53 | $87.53 | 0.00% | 0 |
| Jun 17, 2019 | $87.53 | $87.53 | $87.53 | $87.53 | 0.00% | 0 |
| Jun 10, 2019 | $87.53 | $87.53 | $87.53 | $87.53 | 0.00% | 0 |
| Jun 3, 2019 | $88.35 | $88.35 | $87.53 | $87.53 | -0.93% | 1,405 |
| May 28, 2019 | $88.35 | $88.35 | $88.35 | $88.35 | 0.00% | 0 |
| May 20, 2019 | $88.35 | $88.35 | $88.35 | $88.35 | 0.00% | 0 |
| May 13, 2019 | $88.05 | $88.35 | $88.05 | $88.35 | +0.35% | 1,964 |
| May 6, 2019 | $88.05 | $88.05 | $88.05 | $88.05 | 0.00% | 0 |
| Apr 29, 2019 | $88.05 | $88.05 | $88.05 | $88.05 | -2.98% | 170 |
| Apr 22, 2019 | $87.15 | $90.75 | $87.15 | $90.75 | +4.13% | 570 |
| Apr 15, 2019 | $87.15 | $87.15 | $87.15 | $87.15 | 0.00% | 0 |
| Apr 8, 2019 | $87.15 | $87.15 | $87.15 | $87.15 | 0.00% | 0 |
| Apr 1, 2019 | $87.15 | $87.15 | $87.15 | $87.15 | 0.00% | 0 |
| Mar 25, 2019 | $86.72 | $87.15 | $86.72 | $87.15 | +0.51% | 306 |
| Mar 18, 2019 | $86.72 | $86.72 | $86.72 | $86.72 | 0.00% | 0 |
| Mar 11, 2019 | $86.72 | $86.72 | $86.72 | $86.72 | 0.00% | 0 |
| Mar 4, 2019 | $86.72 | $86.72 | $86.72 | $86.72 | 0.00% | 0 |
| Feb 25, 2019 | $82.55 | $86.72 | $82.55 | $86.72 | +5.05% | 275 |
| Feb 19, 2019 | $82.55 | $82.55 | $82.55 | $82.55 | 0.00% | 0 |
| Feb 11, 2019 | $82.55 | $82.55 | $82.55 | $82.55 | 0.00% | 0 |
| Feb 4, 2019 | $82.55 | $82.55 | $82.55 | $82.55 | 0.00% | 0 |
| Jan 28, 2019 | $75.04 | $82.55 | $75.04 | $82.55 | +10.00% | 410 |
| Jan 22, 2019 | $75.04 | $75.04 | $75.04 | $75.04 | 0.00% | 0 |
| Jan 14, 2019 | $75.04 | $75.04 | $75.04 | $75.04 | 0.00% | 0 |
| Jan 7, 2019 | $75.04 | $75.04 | $75.04 | $75.04 | 0.00% | 0 |
| Dec 31, 2018 | $73.64 | $75.04 | $73.64 | $75.04 | +1.90% | 623 |
| Dec 24, 2018 | $74.38 | $74.38 | $73.64 | $73.64 | -0.99% | 278 |
| Dec 17, 2018 | $74.38 | $74.38 | $74.38 | $74.38 | -2.57% | 168 |
| Dec 10, 2018 | $76.34 | $76.34 | $76.34 | $76.34 | 0.00% | 0 |
| Dec 3, 2018 | $75.01 | $76.34 | $75.01 | $76.34 | +1.78% | 5,385 |
| Nov 26, 2018 | $74.05 | $75.01 | $74.05 | $75.01 | +1.30% | 203 |
| Nov 19, 2018 | $74.05 | $74.05 | $74.05 | $74.05 | -11.59% | 297 |
| Nov 12, 2018 | $83.76 | $83.76 | $83.76 | $83.76 | 0.00% | 0 |
| Nov 5, 2018 | $81.40 | $83.76 | $81.40 | $83.76 | +2.89% | 823 |
| Oct 29, 2018 | $81.40 | $81.40 | $81.40 | $81.40 | -12.09% | 171 |
| Oct 22, 2018 | $92.60 | $92.60 | $92.60 | $92.60 | 0.00% | 0 |
| Oct 15, 2018 | $92.60 | $92.60 | $92.60 | $92.60 | 0.00% | 0 |
| Oct 8, 2018 | $92.60 | $92.60 | $92.60 | $92.60 | 0.00% | 0 |
| Oct 1, 2018 | $92.60 | $92.60 | $92.60 | $92.60 | +1.31% | 148 |
| Sep 24, 2018 | $93.42 | $95.54 | $91.40 | $91.40 | -2.17% | 686 |
| Sep 17, 2018 | $93.42 | $93.42 | $93.42 | $93.42 | 0.00% | 0 |
| Sep 10, 2018 | $93.42 | $93.42 | $93.42 | $93.42 | 0.00% | 0 |
| Sep 4, 2018 | $93.42 | $93.42 | $93.42 | $93.42 | 0.00% | 0 |
| Aug 27, 2018 | $93.42 | $93.42 | $93.42 | $93.42 | 0.00% | 0 |
| Aug 20, 2018 | $93.42 | $93.42 | $93.42 | $93.42 | 0.00% | 0 |
| Aug 13, 2018 | $93.42 | $93.42 | $93.42 | $93.42 | 0.00% | 0 |
| Aug 6, 2018 | $93.42 | $93.42 | $93.42 | $93.42 | 0.00% | 0 |
| Jul 30, 2018 | $93.42 | $93.42 | $93.42 | $93.42 | 0.00% | 0 |
| Jul 23, 2018 | $89.25 | $93.42 | $89.25 | $93.42 | +4.68% | 465 |
| Jul 16, 2018 | $89.25 | $89.25 | $89.25 | $89.25 | 0.00% | 0 |
| Jul 9, 2018 | $89.25 | $89.25 | $89.25 | $89.25 | 0.00% | 0 |
| Jul 2, 2018 | $89.25 | $89.25 | $89.25 | $89.25 | -0.12% | 576 |
| Jun 25, 2018 | $89.36 | $89.36 | $89.36 | $89.36 | 0.00% | 0 |
| Jun 18, 2018 | $93.35 | $93.35 | $89.36 | $89.36 | -4.27% | 175 |
| Jun 11, 2018 | $93.35 | $93.35 | $93.35 | $93.35 | 0.00% | 0 |
| Jun 4, 2018 | $93.35 | $93.35 | $93.35 | $93.35 | 0.00% | 0 |
| May 29, 2018 | $93.35 | $93.35 | $93.35 | $93.35 | 0.00% | 0 |
| May 21, 2018 | $93.35 | $93.35 | $93.35 | $93.35 | 0.00% | 0 |
| May 14, 2018 | $93.35 | $93.35 | $93.35 | $93.35 | 0.00% | 0 |
| May 7, 2018 | $93.35 | $93.35 | $93.35 | $93.35 | 0.00% | 0 |
| Apr 30, 2018 | $93.35 | $93.35 | $93.35 | $93.35 | 0.00% | 0 |
| Apr 23, 2018 | $92.86 | $93.35 | $92.86 | $93.35 | +0.52% | 2,077 |
| Apr 16, 2018 | $92.86 | $92.86 | $92.86 | $92.86 | 0.00% | 0 |
| Apr 9, 2018 | $92.86 | $92.86 | $92.86 | $92.86 | 0.00% | 0 |
| Apr 2, 2018 | $95.69 | $95.69 | $92.86 | $92.86 | -2.96% | 133 |
| Mar 26, 2018 | $95.69 | $95.69 | $95.69 | $95.69 | 0.00% | 0 |
| Mar 19, 2018 | $95.69 | $95.69 | $95.69 | $95.69 | 0.00% | 0 |
| Mar 12, 2018 | $94.18 | $95.69 | $94.18 | $95.69 | +1.60% | 7,087 |
| Mar 5, 2018 | $94.18 | $94.18 | $94.18 | $94.18 | 0.00% | 0 |
| Feb 26, 2018 | $102.50 | $102.50 | $94.18 | $94.18 | -8.11% | 184 |
| Feb 20, 2018 | $102.50 | $102.50 | $102.50 | $102.50 | 0.00% | 0 |
| Feb 12, 2018 | $102.50 | $102.50 | $102.50 | $102.50 | 0.00% | 0 |
| Feb 5, 2018 | $102.50 | $102.50 | $102.50 | $102.50 | 0.00% | 0 |
| Jan 29, 2018 | $105.74 | $107.63 | $102.50 | $102.50 | -0.65% | 4,533 |
| Jan 22, 2018 | $103.17 | $103.17 | $103.17 | $103.17 | 0.00% | 0 |
| Jan 16, 2018 | $103.17 | $103.17 | $103.17 | $103.17 | 0.00% | 0 |
| Jan 8, 2018 | $103.17 | $103.17 | $103.17 | $103.17 | 0.00% | 0 |
| Jan 2, 2018 | $103.17 | $103.17 | $103.17 | $103.17 | +7.63% | 198 |
| Dec 26, 2017 | $95.85 | $95.85 | $95.85 | $95.85 | 0.00% | 0 |
| Dec 18, 2017 | $95.85 | $95.85 | $95.85 | $95.85 | 0.00% | 0 |
| Dec 11, 2017 | $95.85 | $95.85 | $95.85 | $95.85 | 0.00% | 0 |
| Dec 4, 2017 | $95.85 | $95.85 | $95.85 | $95.85 | 0.00% | 0 |
| Nov 27, 2017 | $95.85 | $95.85 | $95.85 | $95.85 | 0.00% | 0 |
| Nov 20, 2017 | $95.85 | $95.85 | $95.85 | $95.85 | 0.00% | 0 |
| Nov 13, 2017 | $95.85 | $95.85 | $95.85 | $95.85 | 0.00% | 0 |
| Nov 6, 2017 | $95.85 | $95.85 | $95.85 | $95.85 | -0.82% | 325 |
| Oct 30, 2017 | $94.45 | $96.64 | $94.45 | $96.64 | +2.32% | 635 |
| Oct 23, 2017 | $94.45 | $94.45 | $94.45 | $94.45 | 0.00% | 0 |
| Oct 16, 2017 | $95.03 | $95.03 | $94.45 | $94.45 | -0.61% | 150 |
| Oct 9, 2017 | $95.03 | $95.03 | $95.03 | $95.03 | 0.00% | 0 |
| Oct 2, 2017 | $95.03 | $95.03 | $95.03 | $95.03 | 0.00% | 0 |
| Sep 25, 2017 | $96.50 | $96.50 | $95.03 | $95.03 | -1.52% | 159 |
| Sep 18, 2017 | $96.50 | $96.50 | $96.50 | $96.50 | 0.00% | 0 |
| Sep 11, 2017 | $95.45 | $96.50 | $95.45 | $96.50 | +1.10% | 140 |
| Sep 5, 2017 | $95.45 | $95.45 | $95.45 | $95.45 | +0.74% | 2,964 |
| Aug 28, 2017 | $94.75 | $94.75 | $94.75 | $94.75 | 0.00% | 0 |
| Aug 21, 2017 | $94.75 | $94.75 | $94.75 | $94.75 | 0.00% | 0 |
| Aug 14, 2017 | $94.75 | $94.75 | $94.75 | $94.75 | 0.00% | 0 |
| Aug 7, 2017 | $94.75 | $94.75 | $94.75 | $94.75 | 0.00% | 0 |
| Jul 31, 2017 | $94.75 | $94.75 | $94.75 | $94.75 | 0.00% | 0 |
| Jul 24, 2017 | $94.75 | $94.75 | $94.75 | $94.75 | 0.00% | 0 |
| Jul 17, 2017 | $94.75 | $94.75 | $94.75 | $94.75 | 0.00% | 0 |
| Jul 10, 2017 | $94.75 | $94.75 | $94.75 | $94.75 | 0.00% | 0 |
| Jul 3, 2017 | $94.75 | $94.75 | $94.75 | $94.75 | 0.00% | 0 |
| Jun 26, 2017 | $94.75 | $94.75 | $94.75 | $94.75 | 0.00% | 0 |
| Jun 19, 2017 | $94.75 | $94.75 | $94.75 | $94.75 | 0.00% | 0 |
| Jun 12, 2017 | $94.75 | $94.75 | $94.75 | $94.75 | 0.00% | 0 |
| Jun 5, 2017 | $94.75 | $94.75 | $94.75 | $94.75 | 0.00% | 0 |
| May 30, 2017 | $94.75 | $94.75 | $94.75 | $94.75 | 0.00% | 0 |
| May 22, 2017 | $94.75 | $94.75 | $94.75 | $94.75 | 0.00% | 0 |
| May 15, 2017 | $94.75 | $94.75 | $94.75 | $94.75 | 0.00% | 0 |
| May 8, 2017 | $87.49 | $94.75 | $87.49 | $94.75 | +8.30% | 410 |
| May 1, 2017 | $87.49 | $87.49 | $87.49 | $87.49 | 0.00% | 0 |
| Apr 24, 2017 | $87.49 | $87.49 | $87.49 | $87.49 | 0.00% | 0 |
| Apr 17, 2017 | $87.49 | $87.49 | $87.49 | $87.49 | 0.00% | 0 |
| Apr 10, 2017 | $87.49 | $87.49 | $87.49 | $87.49 | 0.00% | 0 |
| Apr 3, 2017 | $83.60 | $87.49 | $83.60 | $87.49 | +4.65% | 500 |
| Mar 27, 2017 | $83.60 | $83.60 | $83.60 | $83.60 | 0.00% | 0 |
| Mar 20, 2017 | $83.60 | $83.60 | $83.60 | $83.60 | 0.00% | 0 |
| Mar 13, 2017 | $83.60 | $83.60 | $83.60 | $83.60 | 0.00% | 0 |
| Mar 6, 2017 | $83.60 | $83.60 | $83.60 | $83.60 | 0.00% | 0 |
| Feb 27, 2017 | $83.60 | $83.60 | $83.60 | $83.60 | 0.00% | 0 |
| Feb 21, 2017 | $83.60 | $83.60 | $83.60 | $83.60 | 0.00% | 0 |
| Feb 13, 2017 | $83.60 | $83.60 | $83.60 | $83.60 | 0.00% | 0 |
| Feb 6, 2017 | $73.70 | $83.60 | $73.70 | $83.60 | +13.43% | 118 |
| Jan 30, 2017 | $73.70 | $73.70 | $73.70 | $73.70 | 0.00% | 0 |
| Jan 23, 2017 | $73.70 | $73.70 | $73.70 | $73.70 | 0.00% | 0 |
| Jan 17, 2017 | $76.20 | $76.20 | $73.70 | $73.70 | -3.28% | 277 |
| Jan 9, 2017 | $76.20 | $76.20 | $76.20 | $76.20 | 0.00% | 0 |
| Jan 3, 2017 | $75.10 | $76.20 | $75.10 | $76.20 | +1.46% | 507 |
| Dec 27, 2016 | $75.10 | $75.10 | $75.10 | $75.10 | +4.37% | 277 |
| Dec 19, 2016 | $77.47 | $77.47 | $71.96 | $71.96 | -7.12% | 326 |
| Dec 12, 2016 | $77.47 | $77.47 | $77.47 | $77.47 | 0.00% | 0 |
| Dec 5, 2016 | $77.47 | $77.47 | $77.47 | $77.47 | 0.00% | 0 |
| Nov 28, 2016 | $77.47 | $77.47 | $77.47 | $77.47 | 0.00% | 0 |
| Nov 21, 2016 | $75.50 | $77.47 | $75.50 | $77.47 | +2.61% | 247 |
| Nov 14, 2016 | $75.50 | $75.50 | $75.50 | $75.50 | 0.00% | 0 |
| Nov 7, 2016 | $78.97 | $78.97 | $75.50 | $75.50 | – | 453 |
Seasonality
DCCPF 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 | 4.3% | 2.0% | -3.2% | 4.1% | 4.9% | -0.9% | -0.1% | 0.6% | -4.2% | -2.2% | 4.1% | -1.8% |
| Months up | 7 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 8 of 10 | 2 of 10 | 4 of 10 | 3 of 10 | 3 of 10 | 3 of 10 | 5 of 9 | 1 of 9 |
| 2026 | -4.5% | 12.9% | -9.8% | 24.3% | 4.9% | 3.3% | 2.0% | 3.8% | -3.5% | 2.4% | ||
| 2025 | 2.3% | 0.0% | -0.1% | 0.0% | -4.8% | -0.4% | 0.8% | 4.5% | -2.4% | 1.4% | -0.1% | 0.0% |
| 2024 | 3.0% | -0.8% | -0.4% | 0.0% | 4.3% | 0.0% | 0.0% | -6.2% | -0.8% | 0.0% | 8.5% | -10.3% |
| 2023 | 13.1% | 0.0% | -4.6% | 13.5% | -1.2% | 0.0% | -3.7% | -2.1% | -1.5% | -4.6% | 31.8% | 6.0% |
| 2022 | 5.2% | 7.2% | 0.0% | -12.2% | 2.2% | -10.8% | -6.1% | 0.0% | -21.0% | 6.9% | -0.8% | -4.3% |
| 2021 | 3.7% | 8.5% | -1.3% | 0.0% | 5.5% | 0.0% | 0.0% | 0.0% | 3.1% | -2.4% | -10.7% | 0.0% |
| 2020 | -0.1% | -15.7% | -18.1% | 12.4% | 26.6% | 4.0% | 0.0% | 6.0% | -15.1% | -14.1% | 12.4% | -1.2% |
| 2019 | 12.1% | 5.1% | 0.5% | 1.0% | 1.8% | -0.9% | 1.8% | 0.0% | 1.4% | -0.3% | 0.7% | -4.1% |
| 2018 | 10.3% | -10.9% | 1.6% | -2.5% | 1.2% | -4.3% | 4.6% | 0.0% | -2.2% | -10.9% | -7.1% | -1.8% |
| 2017 | -1.9% | 13.4% | 0.0% | 4.7% | 8.3% | 0.0% | 0.0% | 0.0% | 0.3% | -0.6% | 2.1% | 0.0% |
See a number that looks wrong?