Dauch Corp (DCH) stock
DCHNYSEMotor Vehicle Parts & AccessoriesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 7/3032% below fair value
$4.78−0.21 (-4.21%)
Close on Oct 30, 2026Market cap $1.14BP/E –Yield –
Price history
Dauch share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$4.78
-4.21% on the day
52-week range
$4.44 – $9.25
-48.3% from the high
Change over 52 weeks
-25.4%
From $6.41 on Oct 30, 2025
Average volume
3.74M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $4.61 | $5.12 | $4.55 | $4.78 | +3.24% | 21,737,237 |
| Oct 19, 2026 | $4.80 | $4.97 | $4.44 | $4.63 | -4.34% | 20,625,569 |
| Oct 12, 2026 | $5.56 | $5.59 | $4.78 | $4.84 | -14.64% | 27,768,124 |
| Oct 5, 2026 | $5.58 | $5.99 | $5.52 | $5.67 | +1.25% | 20,760,650 |
| Sep 28, 2026 | $5.38 | $5.68 | $5.05 | $5.60 | +2.56% | 20,869,510 |
| Sep 21, 2026 | $6.01 | $6.06 | $5.18 | $5.46 | -7.30% | 27,938,265 |
| Sep 14, 2026 | $6.31 | $6.40 | $5.82 | $5.89 | -9.10% | 19,553,629 |
| Sep 8, 2026 | $7.37 | $7.55 | $6.45 | $6.48 | -7.30% | 9,114,957 |
| Aug 31, 2026 | $6.36 | $7.00 | $6.07 | $6.99 | +10.60% | 12,563,886 |
| Aug 24, 2026 | $6.81 | $6.89 | $6.24 | $6.32 | -8.14% | 9,814,192 |
| Aug 17, 2026 | $6.74 | $6.99 | $6.30 | $6.88 | +2.23% | 12,965,912 |
| Aug 10, 2026 | $6.33 | $7.06 | $6.30 | $6.73 | +5.98% | 14,669,090 |
| Aug 3, 2026 | $5.62 | $6.82 | $5.59 | $6.35 | +12.39% | 20,874,012 |
| Jul 27, 2026 | $5.62 | $5.89 | $5.44 | $5.65 | +3.10% | 15,554,731 |
| Jul 20, 2026 | $5.46 | $5.77 | $5.29 | $5.48 | +0.74% | 14,397,612 |
| Jul 13, 2026 | $5.21 | $5.63 | $5.07 | $5.44 | +6.04% | 14,066,149 |
| Jul 6, 2026 | $5.14 | $5.54 | $4.93 | $5.13 | 0.00% | 15,040,085 |
| Jun 29, 2026 | $5.46 | $5.47 | $4.92 | $5.13 | -5.87% | 23,339,673 |
| Jun 22, 2026 | $6.24 | $6.35 | $5.42 | $5.45 | -13.63% | 24,363,684 |
| Jun 15, 2026 | $6.66 | $6.79 | $6.10 | $6.31 | -0.63% | 14,871,119 |
| Jun 8, 2026 | $6.36 | $6.48 | $5.94 | $6.35 | +0.47% | 19,412,716 |
| Jun 1, 2026 | $6.49 | $6.76 | $6.13 | $6.32 | -4.82% | 18,934,151 |
| May 26, 2026 | $6.59 | $7.07 | $6.40 | $6.64 | +3.91% | 15,482,797 |
| May 18, 2026 | $6.42 | $6.47 | $5.56 | $6.39 | +0.47% | 22,070,924 |
| May 11, 2026 | $6.71 | $7.34 | $6.33 | $6.36 | -4.22% | 28,755,301 |
| May 4, 2026 | $5.67 | $6.85 | $5.31 | $6.64 | +16.29% | 27,106,997 |
| Apr 27, 2026 | $5.90 | $6.02 | $5.59 | $5.71 | -3.87% | 15,977,355 |
| Apr 20, 2026 | $6.05 | $6.27 | $5.67 | $5.94 | -2.94% | 18,214,732 |
| Apr 13, 2026 | $5.88 | $6.30 | $5.75 | $6.12 | +2.34% | 19,908,012 |
| Apr 6, 2026 | $6.11 | $6.25 | $5.60 | $5.98 | -1.97% | 18,331,698 |
| Mar 30, 2026 | $5.68 | $6.18 | $5.39 | $6.10 | +8.73% | 17,732,663 |
| Mar 23, 2026 | $5.61 | $6.01 | $5.49 | $5.61 | +4.86% | 19,679,263 |
| Mar 16, 2026 | $5.27 | $5.86 | $5.07 | $5.35 | +3.28% | 31,740,598 |
| Mar 9, 2026 | $5.45 | $5.96 | $5.16 | $5.18 | -7.00% | 32,354,138 |
| Mar 2, 2026 | $6.41 | $6.46 | $5.43 | $5.57 | -15.61% | 24,680,184 |
| Feb 23, 2026 | $6.81 | $7.12 | $6.44 | $6.60 | -5.85% | 25,240,618 |
| Feb 17, 2026 | $7.20 | $7.41 | $6.72 | $7.01 | -3.31% | 45,473,146 |
| Feb 9, 2026 | $8.60 | $8.75 | $6.41 | $7.25 | -15.89% | 70,054,646 |
| Feb 2, 2026 | $7.95 | $9.25 | $7.72 | $8.62 | +8.16% | 90,307,219 |
| Jan 26, 2026 | $8.23 | $8.46 | $7.82 | $7.97 | -3.74% | 26,910,592 |
| Jan 20, 2026 | $7.52 | $8.63 | $7.47 | $8.28 | +7.53% | 22,920,478 |
| Jan 12, 2026 | $7.75 | $8.08 | $7.57 | $7.70 | -1.66% | 12,617,248 |
| Jan 5, 2026 | $6.46 | $7.86 | $6.34 | $7.83 | +20.65% | 18,984,114 |
| Dec 29, 2025 | $6.44 | $6.59 | $6.33 | $6.49 | +0.46% | 5,332,649 |
| Dec 22, 2025 | $6.66 | $6.68 | $6.32 | $6.46 | -2.56% | 7,084,306 |
| Dec 15, 2025 | $6.48 | $6.82 | $6.27 | $6.63 | +3.76% | 16,586,969 |
| Dec 8, 2025 | $6.25 | $6.53 | $5.99 | $6.39 | +1.27% | 15,692,015 |
| Dec 1, 2025 | $6.53 | $6.68 | $6.29 | $6.31 | -3.96% | 7,780,036 |
| Nov 24, 2025 | $6.24 | $6.65 | $6.14 | $6.57 | +5.46% | 8,309,205 |
| Nov 17, 2025 | $6.12 | $6.34 | $5.83 | $6.23 | +0.81% | 13,849,575 |
| Nov 10, 2025 | $6.54 | $6.64 | $6.06 | $6.18 | -5.65% | 21,077,674 |
| Nov 3, 2025 | $6.23 | $6.63 | $5.87 | $6.55 | +5.65% | 17,155,244 |
| Oct 27, 2025 | $6.56 | $6.78 | $6.20 | $6.20 | -4.47% | 18,026,678 |
| Oct 20, 2025 | $5.65 | $6.54 | $5.57 | $6.49 | +19.52% | 19,939,641 |
| Oct 13, 2025 | $5.44 | $5.77 | $5.29 | $5.43 | +2.07% | 15,497,225 |
| Oct 6, 2025 | $6.27 | $6.41 | $5.31 | $5.32 | -14.47% | 16,970,632 |
| Sep 29, 2025 | $6.24 | $6.28 | $5.89 | $6.22 | +0.65% | 13,743,824 |
| Sep 22, 2025 | $6.18 | $6.23 | $5.94 | $6.18 | -0.16% | 12,571,080 |
| Sep 15, 2025 | $5.88 | $6.52 | $5.80 | $6.19 | +5.45% | 23,867,229 |
| Sep 8, 2025 | $5.98 | $6.15 | $5.86 | $5.87 | -1.34% | 14,268,799 |
| Sep 2, 2025 | $5.80 | $6.12 | $5.75 | $5.95 | +2.23% | 16,830,861 |
| Aug 25, 2025 | $5.78 | $6.17 | $5.67 | $5.82 | -0.17% | 22,159,222 |
| Aug 18, 2025 | $5.73 | $6.03 | $5.40 | $5.83 | +1.57% | 17,526,590 |
| Aug 11, 2025 | $5.28 | $5.89 | $5.19 | $5.74 | +8.71% | 22,587,883 |
| Aug 4, 2025 | $4.36 | $5.33 | $4.26 | $5.28 | +22.51% | 20,982,612 |
| Jul 28, 2025 | $4.90 | $4.93 | $4.27 | $4.31 | -12.58% | 15,943,230 |
| Jul 21, 2025 | $4.61 | $4.95 | $4.52 | $4.93 | +8.35% | 21,140,899 |
| Jul 14, 2025 | $4.84 | $4.96 | $4.50 | $4.55 | +3.17% | 16,831,311 |
| Jul 7, 2025 | $4.31 | $4.49 | $4.26 | $4.41 | +0.68% | 13,798,333 |
| Jun 30, 2025 | $4.16 | $4.46 | $3.94 | $4.38 | +4.78% | 16,965,255 |
| Jun 23, 2025 | $4.11 | $4.28 | $3.95 | $4.18 | -0.24% | 17,110,341 |
| Jun 16, 2025 | $4.24 | $4.40 | $4.11 | $4.19 | +1.21% | 16,596,490 |
| Jun 9, 2025 | $4.31 | $4.58 | $4.12 | $4.14 | -3.50% | 13,869,871 |
| Jun 2, 2025 | $4.35 | $4.46 | $4.07 | $4.29 | -2.28% | 12,752,110 |
| May 26, 2025 | $4.24 | $4.52 | $4.21 | $4.39 | +2.57% | 13,525,798 |
| May 19, 2025 | $4.38 | $4.58 | $4.21 | $4.28 | -4.46% | 12,020,239 |
| May 12, 2025 | $4.56 | $4.75 | $4.40 | $4.48 | +4.67% | 13,033,123 |
| May 5, 2025 | $4.09 | $4.42 | $3.98 | $4.28 | +7.27% | 19,601,853 |
| Apr 28, 2025 | $3.75 | $4.24 | $3.68 | $3.99 | +6.97% | 14,972,245 |
| Apr 21, 2025 | $3.29 | $3.74 | $3.20 | $3.73 | +11.68% | 13,321,056 |
| Apr 14, 2025 | $3.16 | $3.36 | $3.00 | $3.34 | +7.74% | 11,877,277 |
| Apr 7, 2025 | $3.36 | $3.51 | $3.01 | $3.10 | -9.09% | 15,796,130 |
| Mar 31, 2025 | $4.03 | $4.11 | $3.17 | $3.41 | -17.23% | 13,124,858 |
| Mar 24, 2025 | $4.53 | $4.63 | $4.08 | $4.12 | -7.42% | 11,686,778 |
| Mar 17, 2025 | $4.50 | $4.68 | $4.38 | $4.45 | -1.11% | 14,142,618 |
| Mar 10, 2025 | $4.61 | $4.69 | $4.39 | $4.50 | -3.64% | 10,665,037 |
| Mar 3, 2025 | $5.03 | $5.09 | $4.45 | $4.67 | -5.85% | 15,957,130 |
| Feb 24, 2025 | $5.58 | $5.59 | $4.89 | $4.96 | -11.43% | 12,839,939 |
| Feb 18, 2025 | $5.29 | $5.98 | $5.20 | $5.60 | +8.74% | 13,823,512 |
| Feb 10, 2025 | $5.08 | $5.43 | $4.70 | $5.15 | +2.18% | 14,469,587 |
| Feb 3, 2025 | $5.01 | $5.25 | $4.80 | $5.04 | -3.63% | 12,095,232 |
| Jan 27, 2025 | $5.84 | $5.96 | $5.11 | $5.23 | -10.75% | 16,706,020 |
| Jan 21, 2025 | $5.90 | $5.98 | $5.62 | $5.86 | -0.51% | 6,098,686 |
| Jan 13, 2025 | $5.50 | $6.10 | $5.41 | $5.89 | +6.13% | 7,875,621 |
| Jan 6, 2025 | $5.84 | $6.01 | $5.47 | $5.55 | -3.65% | 6,433,589 |
| Dec 30, 2024 | $5.81 | $6.00 | $5.60 | $5.76 | -1.71% | 5,969,545 |
| Dec 23, 2024 | $5.75 | $6.04 | $5.69 | $5.86 | +1.38% | 5,013,856 |
| Dec 16, 2024 | $6.51 | $6.56 | $5.74 | $5.78 | -12.56% | 10,510,130 |
| Dec 9, 2024 | $6.74 | $7.03 | $6.51 | $6.61 | -0.30% | 6,927,881 |
| Dec 2, 2024 | $6.67 | $6.99 | $6.58 | $6.63 | +0.30% | 6,497,049 |
| Nov 25, 2024 | $6.66 | $6.88 | $6.59 | $6.61 | +1.38% | 5,502,723 |
| Nov 18, 2024 | $6.30 | $6.62 | $6.04 | $6.52 | +3.33% | 5,823,714 |
| Nov 11, 2024 | $6.71 | $6.79 | $6.06 | $6.31 | -6.79% | 10,896,119 |
| Nov 4, 2024 | $5.75 | $6.78 | $5.71 | $6.77 | +17.53% | 12,075,274 |
| Oct 28, 2024 | $6.05 | $6.31 | $5.65 | $5.76 | -4.00% | 9,139,028 |
| Oct 21, 2024 | $6.29 | $6.31 | $5.95 | $6.00 | -4.91% | 7,077,061 |
| Oct 14, 2024 | $6.09 | $6.55 | $6.02 | $6.31 | +2.94% | 7,030,254 |
| Oct 7, 2024 | $6.24 | $6.26 | $5.91 | $6.13 | -2.08% | 5,711,249 |
| Sep 30, 2024 | $6.17 | $6.30 | $6.03 | $6.26 | -1.88% | 7,044,370 |
| Sep 23, 2024 | $6.14 | $6.62 | $6.01 | $6.38 | +4.59% | 8,557,843 |
| Sep 16, 2024 | $5.89 | $6.34 | $5.77 | $6.10 | +4.63% | 8,870,674 |
| Sep 9, 2024 | $5.90 | $5.95 | $5.43 | $5.83 | -1.19% | 8,750,689 |
| Sep 3, 2024 | $6.33 | $6.41 | $5.85 | $5.90 | -8.24% | 7,495,381 |
| Aug 26, 2024 | $6.61 | $6.63 | $6.31 | $6.43 | -1.53% | 5,568,365 |
| Aug 19, 2024 | $6.39 | $6.66 | $6.24 | $6.53 | +2.83% | 6,540,027 |
| Aug 12, 2024 | $6.45 | $6.60 | $5.99 | $6.35 | -2.46% | 7,717,466 |
| Aug 5, 2024 | $6.41 | $7.25 | $6.06 | $6.51 | -2.25% | 9,650,014 |
| Jul 29, 2024 | $7.21 | $7.65 | $6.62 | $6.66 | -7.63% | 8,623,065 |
| Jul 22, 2024 | $7.07 | $7.38 | $6.90 | $7.21 | +3.15% | 5,783,473 |
| Jul 15, 2024 | $7.16 | $7.58 | $6.95 | $6.99 | -2.51% | 6,447,046 |
| Jul 8, 2024 | $6.77 | $7.20 | $6.62 | $7.17 | +7.50% | 6,089,914 |
| Jul 1, 2024 | $7.04 | $7.09 | $6.66 | $6.67 | -4.58% | 4,119,978 |
| Jun 24, 2024 | $6.94 | $7.22 | $6.86 | $6.99 | +1.01% | 6,230,061 |
| Jun 17, 2024 | $6.85 | $7.13 | $6.75 | $6.92 | +0.14% | 7,994,917 |
| Jun 10, 2024 | $7.40 | $7.71 | $6.86 | $6.91 | -8.23% | 6,626,435 |
| Jun 3, 2024 | $7.74 | $7.76 | $7.41 | $7.53 | -1.44% | 5,781,402 |
| May 28, 2024 | $7.48 | $7.69 | $7.24 | $7.64 | +3.10% | 4,179,591 |
| May 20, 2024 | $7.95 | $7.98 | $7.21 | $7.41 | -6.79% | 5,191,503 |
| May 13, 2024 | $7.68 | $7.97 | $7.65 | $7.95 | +4.33% | 5,522,751 |
| May 6, 2024 | $7.63 | $7.84 | $7.41 | $7.62 | +1.74% | 6,250,028 |
| Apr 29, 2024 | $7.53 | $7.85 | $7.27 | $7.49 | -0.40% | 7,487,837 |
| Apr 22, 2024 | $7.17 | $7.57 | $7.09 | $7.52 | +6.21% | 6,525,557 |
| Apr 15, 2024 | $7.10 | $7.16 | $6.86 | $7.08 | +0.14% | 6,358,227 |
| Apr 8, 2024 | $7.32 | $7.64 | $7.06 | $7.07 | -2.75% | 5,388,177 |
| Apr 1, 2024 | $7.36 | $7.42 | $7.04 | $7.27 | -1.22% | 6,258,844 |
| Mar 25, 2024 | $7.21 | $7.53 | $7.04 | $7.36 | +2.22% | 5,065,955 |
| Mar 18, 2024 | $6.71 | $7.54 | $6.49 | $7.20 | +9.26% | 10,220,038 |
| Mar 11, 2024 | $6.67 | $6.76 | $6.44 | $6.59 | -1.49% | 38,924,857 |
| Mar 4, 2024 | $6.88 | $6.93 | $6.61 | $6.69 | -2.62% | 9,634,707 |
| Feb 26, 2024 | $7.06 | $7.13 | $6.62 | $6.87 | -3.10% | 13,739,496 |
| Feb 20, 2024 | $8.10 | $8.20 | $7.05 | $7.09 | -14.37% | 8,619,332 |
| Feb 12, 2024 | $8.20 | $8.98 | $7.81 | $8.28 | +0.98% | 8,266,613 |
| Feb 5, 2024 | $8.06 | $8.27 | $7.85 | $8.20 | -0.12% | 3,723,160 |
| Jan 29, 2024 | $8.05 | $8.38 | $7.87 | $8.21 | +1.86% | 4,815,121 |
| Jan 22, 2024 | $7.60 | $8.22 | $7.56 | $8.06 | +7.18% | 5,176,259 |
| Jan 16, 2024 | $7.85 | $8.01 | $7.17 | $7.52 | -6.23% | 4,359,139 |
| Jan 8, 2024 | $8.22 | $8.44 | $7.90 | $8.02 | -3.26% | 3,703,552 |
| Jan 2, 2024 | $8.70 | $8.89 | $7.95 | $8.29 | -5.90% | 4,267,419 |
| Dec 26, 2023 | $8.92 | $9.00 | $8.76 | $8.81 | -0.23% | 2,700,252 |
| Dec 18, 2023 | $8.81 | $8.89 | $8.29 | $8.83 | +0.11% | 8,593,100 |
| Dec 11, 2023 | $7.51 | $8.82 | $7.51 | $8.82 | +16.98% | 30,864,243 |
| Dec 4, 2023 | $7.36 | $7.79 | $7.36 | $7.54 | +2.45% | 6,817,781 |
| Nov 27, 2023 | $7.20 | $7.36 | $6.43 | $7.36 | +1.66% | 9,428,996 |
| Nov 20, 2023 | $7.19 | $7.29 | $7.04 | $7.24 | +1.83% | 4,409,072 |
| Nov 13, 2023 | $6.64 | $7.31 | $6.55 | $7.11 | +6.60% | 6,325,427 |
| Nov 6, 2023 | $7.16 | $7.19 | $6.49 | $6.67 | -7.87% | 5,917,897 |
| Oct 30, 2023 | $7.03 | $7.51 | $6.29 | $7.24 | +6.00% | 8,803,727 |
| Oct 23, 2023 | $7.00 | $7.42 | $6.81 | $6.83 | -3.53% | 6,795,329 |
| Oct 16, 2023 | $7.12 | $7.41 | $6.86 | $7.08 | +0.85% | 6,664,284 |
| Oct 9, 2023 | $7.02 | $7.27 | $6.98 | $7.02 | -1.54% | 6,124,584 |
| Oct 2, 2023 | $7.21 | $7.28 | $6.85 | $7.13 | -1.79% | 6,870,309 |
| Sep 25, 2023 | $7.17 | $7.65 | $7.04 | $7.26 | +0.69% | 6,117,826 |
| Sep 18, 2023 | $7.43 | $7.49 | $7.02 | $7.21 | -4.50% | 5,729,212 |
| Sep 11, 2023 | $7.72 | $7.86 | $7.32 | $7.55 | -1.18% | 8,546,012 |
| Sep 5, 2023 | $7.61 | $8.04 | $7.49 | $7.64 | -0.78% | 5,298,717 |
| Aug 28, 2023 | $7.24 | $7.74 | $7.24 | $7.70 | +7.24% | 4,262,775 |
| Aug 21, 2023 | $7.51 | $7.54 | $7.01 | $7.18 | -3.88% | 3,840,021 |
| Aug 14, 2023 | $7.45 | $7.54 | $7.19 | $7.47 | -0.80% | 6,487,162 |
| Aug 7, 2023 | $8.20 | $8.32 | $7.49 | $7.53 | -7.95% | 7,438,210 |
| Jul 31, 2023 | $9.24 | $9.54 | $8.10 | $8.18 | -11.66% | 7,153,524 |
| Jul 24, 2023 | $9.25 | $9.55 | $9.14 | $9.26 | +0.76% | 5,297,689 |
| Jul 17, 2023 | $8.70 | $9.41 | $8.61 | $9.19 | +4.79% | 6,560,937 |
| Jul 10, 2023 | $8.56 | $9.08 | $8.48 | $8.77 | +2.21% | 5,620,410 |
| Jul 3, 2023 | $8.27 | $8.64 | $7.82 | $8.58 | +3.75% | 4,647,839 |
| Jun 26, 2023 | $7.68 | $8.40 | $7.68 | $8.27 | +6.99% | 3,790,000 |
| Jun 20, 2023 | $8.03 | $8.23 | $7.60 | $7.73 | -4.45% | 4,640,627 |
| Jun 12, 2023 | $7.63 | $8.32 | $7.57 | $8.09 | +6.87% | 13,811,044 |
| Jun 5, 2023 | $7.28 | $7.87 | $6.87 | $7.57 | +3.70% | 6,360,509 |
| May 30, 2023 | $7.19 | $7.32 | $6.68 | $7.30 | +1.96% | 5,512,953 |
| May 22, 2023 | $7.03 | $7.36 | $6.77 | $7.16 | +2.43% | 5,553,472 |
| May 15, 2023 | $7.20 | $7.26 | $6.85 | $6.99 | -1.69% | 4,371,798 |
| May 8, 2023 | $7.39 | $7.41 | $7.00 | $7.11 | -4.05% | 4,082,367 |
| May 1, 2023 | $7.17 | $7.63 | $6.61 | $7.41 | +3.64% | 5,483,252 |
| Apr 24, 2023 | $7.14 | $7.33 | $6.78 | $7.15 | +0.14% | 4,004,350 |
| Apr 17, 2023 | $7.69 | $7.79 | $7.03 | $7.14 | -7.03% | 3,656,022 |
| Apr 10, 2023 | $7.15 | $7.68 | $7.13 | $7.68 | +7.71% | 3,440,025 |
| Apr 3, 2023 | $7.84 | $7.96 | $7.13 | $7.13 | -8.71% | 3,540,187 |
| Mar 27, 2023 | $7.53 | $7.83 | $7.37 | $7.81 | +6.11% | 3,605,375 |
| Mar 20, 2023 | $7.59 | $7.80 | $7.17 | $7.36 | -2.13% | 4,620,328 |
| Mar 13, 2023 | $8.08 | $8.47 | $7.35 | $7.52 | -10.69% | 13,235,116 |
| Mar 6, 2023 | $9.63 | $9.63 | $8.27 | $8.42 | -12.20% | 3,921,118 |
| Feb 27, 2023 | $8.74 | $9.68 | $8.70 | $9.59 | +11.12% | 4,825,942 |
| Feb 21, 2023 | $9.02 | $9.13 | $8.32 | $8.63 | -6.70% | 4,698,546 |
| Feb 13, 2023 | $9.08 | $10.12 | $8.81 | $9.25 | +1.31% | 4,979,401 |
| Feb 6, 2023 | $9.55 | $9.89 | $8.83 | $9.13 | -4.90% | 4,919,791 |
| Jan 30, 2023 | $8.33 | $9.90 | $8.31 | $9.60 | +12.94% | 6,254,205 |
| Jan 23, 2023 | $8.14 | $8.69 | $8.04 | $8.50 | +5.07% | 3,353,758 |
| Jan 17, 2023 | $8.72 | $8.91 | $8.00 | $8.09 | -8.38% | 2,978,495 |
| Jan 9, 2023 | $8.73 | $8.94 | $8.42 | $8.83 | +2.20% | 4,160,993 |
| Jan 3, 2023 | $7.98 | $8.75 | $7.66 | $8.64 | +10.49% | 3,702,863 |
| Dec 27, 2022 | $7.63 | $7.85 | $7.38 | $7.82 | +2.22% | 2,451,545 |
| Dec 19, 2022 | $8.64 | $8.64 | $7.58 | $7.65 | -11.05% | 5,749,187 |
| Dec 12, 2022 | $9.39 | $10.04 | $8.60 | $8.60 | -7.53% | 9,987,544 |
| Dec 5, 2022 | $10.06 | $10.14 | $9.20 | $9.30 | -8.91% | 3,699,929 |
| Nov 28, 2022 | $10.16 | $10.77 | $10.01 | $10.21 | -1.64% | 3,301,871 |
| Nov 21, 2022 | $10.38 | $10.56 | $9.98 | $10.38 | -1.14% | 2,106,768 |
| Nov 14, 2022 | $9.50 | $10.50 | $9.42 | $10.50 | +9.03% | 6,242,499 |
| Nov 7, 2022 | $9.65 | $10.17 | $8.97 | $9.63 | +1.37% | 7,780,343 |
| Oct 31, 2022 | $9.56 | $11.19 | $8.90 | $9.50 | -1.55% | 15,393,814 |
| Oct 24, 2022 | $8.09 | $9.75 | $7.96 | $9.65 | +20.93% | 8,427,052 |
| Oct 17, 2022 | $7.91 | $8.23 | $7.55 | $7.98 | +4.59% | 5,275,025 |
| Oct 10, 2022 | $7.54 | $7.96 | $7.23 | $7.63 | -0.26% | 5,789,716 |
| Oct 3, 2022 | $7.02 | $8.11 | $6.80 | $7.65 | +12.01% | 9,150,644 |
| Sep 26, 2022 | $7.16 | $7.57 | $6.72 | $6.83 | -4.87% | 8,471,055 |
| Sep 19, 2022 | $8.54 | $9.01 | $6.95 | $7.18 | -17.47% | 10,705,850 |
| Sep 12, 2022 | $9.92 | $10.13 | $8.38 | $8.70 | -10.40% | 10,224,101 |
| Sep 6, 2022 | $10.08 | $10.15 | $9.32 | $9.71 | -3.77% | 4,607,984 |
| Aug 29, 2022 | $10.48 | $10.75 | $9.97 | $10.09 | -5.35% | 4,448,840 |
| Aug 22, 2022 | $10.64 | $11.02 | $10.04 | $10.66 | -2.91% | 4,911,828 |
| Aug 15, 2022 | $10.83 | $11.96 | $10.79 | $10.98 | -1.08% | 7,195,934 |
| Aug 8, 2022 | $9.39 | $11.11 | $9.37 | $11.10 | +20.26% | 8,419,682 |
| Aug 1, 2022 | $8.89 | $9.24 | $8.44 | $9.23 | +3.59% | 7,890,865 |
| Jul 25, 2022 | $8.52 | $9.00 | $8.11 | $8.91 | +5.69% | 5,059,275 |
| Jul 18, 2022 | $8.00 | $8.57 | $7.88 | $8.43 | +6.44% | 6,579,556 |
| Jul 11, 2022 | $7.36 | $7.94 | $7.18 | $7.92 | +7.17% | 6,165,149 |
| Jul 5, 2022 | $7.17 | $7.59 | $6.80 | $7.39 | -0.81% | 6,364,397 |
| Jun 27, 2022 | $9.00 | $9.08 | $7.34 | $7.45 | -16.57% | 8,650,159 |
| Jun 21, 2022 | $8.02 | $8.97 | $7.79 | $8.93 | +16.58% | 7,370,269 |
| Jun 13, 2022 | $8.61 | $8.84 | $7.28 | $7.66 | -13.74% | 11,731,535 |
| Jun 6, 2022 | $8.90 | $9.41 | $8.83 | $8.88 | +1.60% | 7,897,717 |
| May 31, 2022 | $7.98 | $8.97 | $7.81 | $8.74 | +10.08% | 11,139,384 |
| May 23, 2022 | $6.81 | $8.03 | $6.70 | $7.94 | +17.63% | 11,677,426 |
| May 16, 2022 | $7.07 | $7.43 | $6.48 | $6.75 | -5.33% | 10,117,679 |
| May 9, 2022 | $6.71 | $7.18 | $6.36 | $7.13 | +2.59% | 10,459,044 |
| May 2, 2022 | $6.61 | $7.21 | $6.48 | $6.95 | +4.98% | 7,800,172 |
| Apr 25, 2022 | $6.69 | $6.93 | $6.45 | $6.62 | -2.22% | 8,108,628 |
| Apr 18, 2022 | $6.85 | $7.50 | $6.72 | $6.77 | -1.31% | 7,769,327 |
| Apr 11, 2022 | $6.80 | $7.20 | $6.63 | $6.86 | +1.48% | 6,765,949 |
| Apr 4, 2022 | $7.73 | $7.78 | $6.41 | $6.76 | -12.21% | 12,031,677 |
| Mar 28, 2022 | $7.97 | $8.36 | $7.58 | $7.70 | -3.39% | 7,826,481 |
| Mar 21, 2022 | $8.54 | $8.54 | $7.86 | $7.97 | -6.24% | 5,749,544 |
| Mar 14, 2022 | $8.48 | $8.70 | $7.94 | $8.50 | +1.19% | 9,127,846 |
| Mar 7, 2022 | $7.91 | $8.66 | $7.02 | $8.40 | +5.53% | 10,803,683 |
| Feb 28, 2022 | $8.90 | $9.37 | $7.86 | $7.96 | -7.76% | 11,181,013 |
| Feb 22, 2022 | $8.09 | $8.81 | $7.90 | $8.63 | +4.35% | 10,840,487 |
| Feb 14, 2022 | $7.76 | $8.57 | $7.41 | $8.27 | +4.29% | 9,452,395 |
| Feb 7, 2022 | $8.18 | $8.67 | $7.74 | $7.93 | -2.22% | 8,970,772 |
| Jan 31, 2022 | $7.71 | $8.76 | $7.65 | $8.11 | +3.31% | 9,020,963 |
| Jan 24, 2022 | $7.81 | $8.45 | $7.50 | $7.85 | -2.36% | 10,507,272 |
| Jan 18, 2022 | $9.79 | $9.86 | $8.04 | $8.04 | -19.11% | 7,019,455 |
| Jan 10, 2022 | $9.90 | $10.23 | $9.54 | $9.94 | 0.00% | 4,467,676 |
| Jan 3, 2022 | $9.49 | $10.54 | $9.47 | $9.94 | +6.54% | 7,174,865 |
| Dec 27, 2021 | $9.30 | $9.55 | $9.19 | $9.33 | -0.11% | 2,752,098 |
| Dec 20, 2021 | $8.72 | $9.37 | $8.18 | $9.34 | +4.47% | 5,620,157 |
| Dec 13, 2021 | $9.64 | $9.79 | $8.75 | $8.94 | -8.40% | 7,682,752 |
| Dec 6, 2021 | $9.16 | $10.01 | $9.06 | $9.76 | +8.32% | 4,746,841 |
| Nov 29, 2021 | $9.47 | $9.54 | $8.64 | $9.01 | -3.74% | 6,737,770 |
| Nov 22, 2021 | $9.45 | $9.90 | $8.85 | $9.36 | -0.74% | 4,302,946 |
| Nov 15, 2021 | $9.77 | $10.12 | $9.40 | $9.43 | -3.08% | 4,275,173 |
| Nov 8, 2021 | $9.86 | $9.94 | $9.47 | $9.73 | -0.92% | 5,176,854 |
| Nov 1, 2021 | $9.23 | $10.07 | $9.10 | $9.82 | +8.15% | 6,637,118 |
| Oct 25, 2021 | $10.32 | $10.40 | $8.94 | $9.08 | -11.50% | 6,388,059 |
| Oct 18, 2021 | $10.51 | $10.66 | $10.01 | $10.26 | -3.30% | 3,749,101 |
| Oct 11, 2021 | $9.91 | $10.91 | $9.84 | $10.61 | +7.28% | 6,684,256 |
| Oct 4, 2021 | $9.04 | $9.96 | $8.94 | $9.89 | +10.87% | 6,657,262 |
| Sep 27, 2021 | $8.68 | $9.32 | $8.67 | $8.92 | +2.65% | 5,112,508 |
| Sep 20, 2021 | $8.21 | $8.85 | $7.90 | $8.69 | +0.58% | 7,192,534 |
| Sep 13, 2021 | $8.28 | $8.65 | $8.07 | $8.64 | +6.54% | 8,734,940 |
| Sep 7, 2021 | $8.57 | $8.78 | $8.09 | $8.11 | -6.13% | 3,189,906 |
| Aug 30, 2021 | $9.20 | $9.20 | $8.59 | $8.64 | -5.78% | 4,649,942 |
| Aug 23, 2021 | $8.47 | $9.17 | $8.31 | $9.17 | +8.91% | 4,102,789 |
| Aug 16, 2021 | $9.23 | $9.47 | $8.28 | $8.42 | -10.04% | 6,950,255 |
| Aug 9, 2021 | $9.16 | $9.56 | $9.00 | $9.36 | +0.75% | 4,102,258 |
| Aug 2, 2021 | $9.89 | $10.25 | $9.17 | $9.29 | -4.13% | 6,738,088 |
| Jul 26, 2021 | $9.44 | $10.59 | $8.99 | $9.69 | +3.42% | 7,188,740 |
| Jul 19, 2021 | $8.81 | $9.86 | $8.80 | $9.37 | +2.18% | 5,266,075 |
| Jul 12, 2021 | $10.26 | $10.54 | $9.07 | $9.17 | -11.83% | 6,239,069 |
| Jul 6, 2021 | $11.04 | $11.06 | $9.90 | $10.40 | -7.14% | 5,454,014 |
| Jun 28, 2021 | $10.90 | $11.50 | $10.13 | $11.20 | +2.66% | 7,231,674 |
| Jun 21, 2021 | $10.66 | $11.33 | $10.50 | $10.91 | +3.90% | 8,239,800 |
| Jun 14, 2021 | $12.07 | $12.11 | $10.30 | $10.50 | -13.58% | 8,305,416 |
| Jun 7, 2021 | $12.38 | $12.61 | $11.88 | $12.15 | -1.46% | 3,959,827 |
| Jun 1, 2021 | $11.39 | $13.06 | $11.26 | $12.33 | +10.09% | 7,919,772 |
| May 24, 2021 | $11.24 | $11.53 | $10.45 | $11.20 | +0.63% | 5,591,229 |
| May 17, 2021 | $10.61 | $11.19 | $10.33 | $11.13 | +4.70% | 5,333,270 |
| May 10, 2021 | $10.64 | $11.19 | $9.90 | $10.63 | +1.43% | 7,930,638 |
| May 3, 2021 | $9.36 | $10.48 | $9.19 | $10.48 | +12.93% | 6,380,172 |
| Apr 26, 2021 | $9.90 | $10.39 | $9.10 | $9.28 | -4.82% | 8,549,697 |
| Apr 19, 2021 | $9.47 | $9.87 | $8.65 | $9.75 | +2.20% | 8,979,415 |
| Apr 12, 2021 | $9.64 | $9.67 | $8.99 | $9.54 | -0.10% | 6,552,676 |
| Apr 5, 2021 | $9.95 | $10.17 | $9.08 | $9.55 | -2.55% | 6,958,973 |
| Mar 29, 2021 | $9.55 | $9.92 | $9.16 | $9.80 | +1.98% | 5,760,415 |
| Mar 22, 2021 | $11.36 | $11.47 | $8.75 | $9.61 | -15.92% | 13,475,165 |
| Mar 15, 2021 | $12.46 | $12.62 | $11.14 | $11.43 | -11.40% | 10,100,427 |
| Mar 8, 2021 | $10.40 | $12.92 | $10.30 | $12.90 | +25.61% | 9,869,255 |
| Mar 1, 2021 | $9.96 | $10.95 | $9.36 | $10.27 | +5.12% | 9,587,685 |
| Feb 22, 2021 | $9.25 | $10.13 | $8.89 | $9.77 | +4.83% | 9,445,620 |
| Feb 16, 2021 | $10.09 | $10.16 | $8.98 | $9.32 | -5.09% | 8,059,095 |
| Feb 8, 2021 | $10.41 | $11.06 | $9.60 | $9.82 | -5.03% | 10,715,483 |
| Feb 1, 2021 | $8.95 | $10.35 | $8.34 | $10.34 | +17.37% | 10,359,158 |
| Jan 25, 2021 | $9.70 | $9.74 | $8.65 | $8.81 | -8.99% | 11,278,512 |
| Jan 19, 2021 | $8.95 | $9.71 | $8.60 | $9.68 | +10.76% | 7,477,889 |
| Jan 11, 2021 | $9.26 | $9.42 | $8.64 | $8.74 | -5.62% | 10,297,519 |
| Jan 4, 2021 | $8.43 | $9.90 | $7.86 | $9.26 | +11.03% | 13,835,452 |
| Dec 28, 2020 | $8.36 | $8.68 | $8.25 | $8.34 | +1.34% | 4,730,103 |
| Dec 21, 2020 | $7.36 | $8.60 | $7.28 | $8.23 | +9.44% | 9,195,735 |
| Dec 14, 2020 | $8.03 | $8.26 | $7.38 | $7.52 | -4.33% | 8,320,080 |
| Dec 7, 2020 | $8.41 | $8.62 | $7.82 | $7.86 | -6.54% | 6,703,203 |
| Nov 30, 2020 | $8.18 | $8.43 | $7.55 | $8.41 | +1.57% | 8,686,772 |
| Nov 23, 2020 | $8.09 | $8.86 | $8.04 | $8.28 | +3.63% | 5,697,587 |
| Nov 16, 2020 | $8.00 | $8.48 | $7.85 | $7.99 | +3.90% | 8,588,116 |
| Nov 9, 2020 | $8.00 | $8.39 | $7.24 | $7.69 | +4.63% | 9,786,017 |
| Nov 2, 2020 | $6.84 | $7.39 | $6.75 | $7.35 | +9.38% | 10,583,270 |
| Oct 26, 2020 | $7.14 | $7.28 | $6.33 | $6.72 | -8.70% | 9,474,365 |
| Oct 19, 2020 | $6.82 | $7.74 | $6.62 | $7.36 | +8.71% | 9,866,108 |
| Oct 12, 2020 | $6.83 | $7.06 | $6.59 | $6.77 | -1.17% | 6,339,994 |
| Oct 5, 2020 | $6.42 | $6.95 | $6.15 | $6.85 | +9.08% | 10,215,189 |
| Sep 28, 2020 | $5.17 | $6.30 | $5.15 | $6.28 | +24.60% | 11,147,974 |
| Sep 21, 2020 | $5.56 | $5.70 | $4.82 | $5.04 | -13.70% | 12,049,874 |
| Sep 14, 2020 | $7.52 | $7.99 | $5.75 | $5.84 | -22.03% | 18,645,277 |
| Sep 8, 2020 | $7.95 | $7.99 | $7.32 | $7.49 | -7.07% | 3,974,895 |
| Aug 31, 2020 | $7.90 | $8.53 | $7.48 | $8.06 | +1.26% | 7,302,693 |
| Aug 24, 2020 | $7.04 | $8.00 | $6.90 | $7.96 | +15.20% | 5,954,176 |
| Aug 17, 2020 | $7.98 | $8.01 | $6.87 | $6.91 | -13.08% | 5,670,194 |
| Aug 10, 2020 | $7.23 | $8.24 | $7.18 | $7.95 | +11.19% | 9,434,143 |
| Aug 3, 2020 | $7.14 | $7.24 | $6.54 | $7.15 | +1.27% | 13,009,036 |
| Jul 27, 2020 | $7.44 | $8.15 | $6.39 | $7.06 | -5.74% | 8,657,549 |
| Jul 20, 2020 | $7.12 | $7.86 | $7.03 | $7.49 | +4.46% | 5,872,965 |
| Jul 13, 2020 | $6.92 | $7.63 | $6.71 | $7.17 | +4.82% | 7,289,785 |
| Jul 6, 2020 | $7.59 | $7.63 | $6.42 | $6.84 | -6.43% | 7,539,935 |
| Jun 29, 2020 | $7.36 | $7.98 | $7.20 | $7.31 | +2.09% | 6,888,632 |
| Jun 22, 2020 | $7.35 | $7.68 | $6.81 | $7.16 | -2.98% | 8,798,145 |
| Jun 15, 2020 | $7.30 | $8.28 | $6.96 | $7.38 | -5.14% | 9,206,024 |
| Jun 8, 2020 | $8.84 | $9.25 | $7.09 | $7.78 | -11.09% | 11,150,088 |
| Jun 1, 2020 | $7.21 | $9.62 | $7.17 | $8.75 | +23.07% | 11,730,031 |
| May 26, 2020 | $7.47 | $8.03 | $6.80 | $7.11 | +2.45% | 12,657,094 |
| May 18, 2020 | $6.10 | $7.04 | $6.09 | $6.94 | +21.33% | 16,138,558 |
| May 11, 2020 | $5.75 | $5.93 | $4.55 | $5.72 | -4.03% | 14,836,295 |
| May 4, 2020 | $4.00 | $6.10 | $3.87 | $5.96 | +42.24% | 19,394,032 |
| Apr 27, 2020 | $3.60 | $4.67 | $3.42 | $4.19 | +16.39% | 13,360,845 |
| Apr 20, 2020 | $3.59 | $3.92 | $3.23 | $3.60 | -3.74% | 9,662,381 |
| Apr 13, 2020 | $4.23 | $4.33 | $3.29 | $3.74 | -11.58% | 11,779,863 |
| Apr 6, 2020 | $3.07 | $4.63 | $2.94 | $4.23 | +54.38% | 14,915,115 |
| Mar 30, 2020 | $3.72 | $3.98 | $2.72 | $2.74 | -27.51% | 10,423,397 |
| Mar 23, 2020 | $3.10 | $4.63 | $2.50 | $3.78 | +26.85% | 18,171,237 |
| Mar 16, 2020 | $3.30 | $5.14 | $2.81 | $2.98 | -39.43% | 18,598,353 |
| Mar 9, 2020 | $4.56 | $5.07 | $4.00 | $4.92 | -4.28% | 14,610,860 |
| Mar 2, 2020 | $6.36 | $6.64 | $5.03 | $5.14 | -18.80% | 12,795,117 |
| Feb 24, 2020 | $7.64 | $7.70 | $5.77 | $6.33 | -20.88% | 12,761,566 |
| Feb 18, 2020 | $8.75 | $8.78 | $7.83 | $8.00 | -8.78% | 9,047,840 |
| Feb 10, 2020 | $9.59 | $10.62 | $8.58 | $8.77 | -9.49% | 10,298,760 |
| Feb 3, 2020 | $9.29 | $10.37 | $9.29 | $9.69 | +4.87% | 6,594,897 |
| Jan 27, 2020 | $9.02 | $10.01 | $8.93 | $9.24 | -0.75% | 7,668,085 |
| Jan 21, 2020 | $9.55 | $9.79 | $8.94 | $9.31 | -3.32% | 4,422,024 |
| Jan 13, 2020 | $9.10 | $9.73 | $8.80 | $9.63 | +5.36% | 5,572,845 |
| Jan 6, 2020 | $10.08 | $10.34 | $9.10 | $9.14 | -11.26% | 9,253,883 |
| Dec 30, 2019 | $10.63 | $10.99 | $10.15 | $10.30 | -3.10% | 4,804,771 |
| Dec 23, 2019 | $10.76 | $10.77 | $10.41 | $10.63 | -0.84% | 2,716,982 |
| Dec 16, 2019 | $10.68 | $10.94 | $10.54 | $10.72 | +1.71% | 6,903,251 |
| Dec 9, 2019 | $10.01 | $11.26 | $9.69 | $10.54 | +4.46% | 9,102,666 |
| Dec 2, 2019 | $10.00 | $10.42 | $9.23 | $10.09 | +2.33% | 6,486,645 |
| Nov 25, 2019 | $9.74 | $10.09 | $9.55 | $9.86 | +1.96% | 3,534,798 |
| Nov 18, 2019 | $9.81 | $10.22 | $9.31 | $9.67 | -2.91% | 8,690,344 |
| Nov 11, 2019 | $10.89 | $10.98 | $9.83 | $9.96 | -9.95% | 8,231,501 |
| Nov 4, 2019 | $10.54 | $11.21 | $10.21 | $11.06 | +8.54% | 17,699,408 |
| Oct 28, 2019 | $9.14 | $10.91 | $8.32 | $10.19 | +12.72% | 19,331,990 |
| Oct 21, 2019 | $8.45 | $9.07 | $8.29 | $9.04 | +8.78% | 10,033,990 |
| Oct 14, 2019 | $7.84 | $8.59 | $7.54 | $8.31 | +4.79% | 13,903,946 |
| Oct 7, 2019 | $7.34 | $8.09 | $6.77 | $7.93 | +7.45% | 10,512,338 |
| Sep 30, 2019 | $7.97 | $8.57 | $6.75 | $7.38 | -7.40% | 11,251,116 |
| Sep 23, 2019 | $7.89 | $8.07 | $7.34 | $7.97 | -0.38% | 11,742,999 |
| Sep 16, 2019 | $8.78 | $8.92 | $7.86 | $8.00 | -10.71% | 18,356,733 |
| Sep 9, 2019 | $7.82 | $9.23 | $7.82 | $8.96 | +16.67% | 17,658,913 |
| Sep 3, 2019 | $6.26 | $7.69 | $5.87 | $7.68 | +21.14% | 16,747,632 |
| Aug 26, 2019 | $6.71 | $6.72 | $6.03 | $6.34 | -3.21% | 12,893,785 |
| Aug 19, 2019 | $7.41 | $7.42 | $6.52 | $6.55 | -9.41% | 14,497,194 |
| Aug 12, 2019 | $7.62 | $7.76 | $6.95 | $7.23 | -6.23% | 11,405,420 |
| Aug 5, 2019 | $9.11 | $9.15 | $7.65 | $7.71 | -17.80% | 16,497,711 |
| Jul 29, 2019 | $12.48 | $12.53 | $8.65 | $9.38 | -25.08% | 15,718,287 |
| Jul 22, 2019 | $11.72 | $12.72 | $11.49 | $12.52 | +7.19% | 6,891,634 |
| Jul 15, 2019 | $11.47 | $12.08 | $11.09 | $11.68 | +2.37% | 8,952,816 |
| Jul 8, 2019 | $11.67 | $11.80 | $10.77 | $11.41 | -2.81% | 9,335,005 |
| Jul 1, 2019 | $13.05 | $13.23 | $11.56 | $11.74 | -7.99% | 5,606,505 |
| Jun 24, 2019 | $12.07 | $13.19 | $11.66 | $12.76 | +5.37% | 9,741,371 |
| Jun 17, 2019 | $11.42 | $12.16 | $11.27 | $12.11 | +6.41% | 6,318,562 |
| Jun 10, 2019 | $11.38 | $11.92 | $11.25 | $11.38 | +1.34% | 4,764,447 |
| Jun 3, 2019 | $10.06 | $11.42 | $9.96 | $11.23 | +11.08% | 9,263,188 |
| May 28, 2019 | $10.72 | $11.02 | $10.05 | $10.11 | -5.87% | 6,803,154 |
| May 20, 2019 | $11.48 | $11.85 | $10.58 | $10.74 | -7.57% | 8,195,312 |
| May 13, 2019 | $11.75 | $12.06 | $11.38 | $11.62 | -3.97% | 9,164,269 |
| May 6, 2019 | $13.06 | $13.45 | $11.70 | $12.10 | -11.09% | 10,654,626 |
| Apr 29, 2019 | $15.36 | $15.48 | $13.40 | $13.61 | -11.34% | 11,787,928 |
| Apr 22, 2019 | $15.90 | $16.29 | $14.50 | $15.35 | -3.58% | 11,282,108 |
| Apr 15, 2019 | $16.05 | $16.44 | $15.49 | $15.92 | -1.12% | 6,382,589 |
| Apr 8, 2019 | $15.24 | $16.15 | $15.16 | $16.10 | +5.09% | 6,225,481 |
| Apr 1, 2019 | $14.51 | $15.75 | $14.42 | $15.32 | +7.06% | 7,576,341 |
| Mar 25, 2019 | $13.47 | $14.52 | $13.34 | $14.31 | +6.24% | 7,998,083 |
| Mar 18, 2019 | $14.11 | $14.72 | $13.42 | $13.47 | -4.33% | 7,626,681 |
| Mar 11, 2019 | $14.56 | $14.83 | $13.94 | $14.08 | -2.83% | 6,789,894 |
| Mar 4, 2019 | $16.14 | $16.28 | $14.41 | $14.49 | -9.89% | 7,422,630 |
| Feb 25, 2019 | $16.93 | $17.01 | $15.78 | $16.08 | -4.34% | 7,585,420 |
| Feb 19, 2019 | $16.61 | $17.20 | $16.12 | $16.81 | -0.12% | 9,909,819 |
| Feb 11, 2019 | $13.78 | $17.10 | $13.59 | $16.83 | +22.40% | 15,096,762 |
| Feb 4, 2019 | $14.90 | $15.27 | $13.44 | $13.75 | -7.84% | 8,582,148 |
| Jan 28, 2019 | $14.46 | $15.06 | $14.11 | $14.92 | +1.43% | 6,421,919 |
| Jan 22, 2019 | $14.44 | $14.87 | $14.02 | $14.71 | +0.68% | 6,385,617 |
| Jan 14, 2019 | $12.87 | $14.62 | $12.83 | $14.61 | +13.08% | 12,019,601 |
| Jan 7, 2019 | $11.80 | $13.24 | $11.53 | $12.92 | +9.68% | 12,702,043 |
| Dec 31, 2018 | $11.24 | $11.88 | $10.75 | $11.78 | +5.84% | 5,262,750 |
| Dec 24, 2018 | $10.50 | $11.38 | $10.13 | $11.13 | +4.80% | 6,704,411 |
| Dec 17, 2018 | $11.24 | $11.82 | $10.58 | $10.62 | -5.77% | 11,336,525 |
| Dec 10, 2018 | $11.25 | $11.81 | $10.82 | $11.27 | -0.53% | 9,317,988 |
| Dec 3, 2018 | $12.77 | $12.96 | $11.22 | $11.33 | -9.00% | 9,458,445 |
| Nov 26, 2018 | $11.83 | $12.50 | $11.77 | $12.45 | +6.41% | 9,516,166 |
| Nov 19, 2018 | $11.84 | $12.28 | $11.39 | $11.70 | -2.01% | 7,374,934 |
| Nov 12, 2018 | $11.89 | $12.69 | $11.52 | $11.94 | +0.25% | 14,769,392 |
| Nov 5, 2018 | $11.66 | $13.28 | $11.26 | $11.91 | +3.66% | 20,223,045 |
| Oct 29, 2018 | $15.54 | $16.17 | $11.35 | $11.49 | -23.86% | 23,366,786 |
| Oct 22, 2018 | $15.61 | $15.92 | $14.39 | $15.09 | -3.21% | 10,811,131 |
| Oct 15, 2018 | $15.73 | $16.34 | $15.16 | $15.59 | -1.70% | 9,827,019 |
| Oct 8, 2018 | $17.13 | $17.81 | $15.40 | $15.86 | -8.11% | 9,118,214 |
| Oct 1, 2018 | $17.83 | $18.50 | $17.12 | $17.26 | -1.03% | 8,920,339 |
| Sep 24, 2018 | $18.40 | $18.49 | $17.27 | $17.44 | -5.93% | 6,492,591 |
| Sep 17, 2018 | $18.47 | $19.34 | $17.68 | $18.54 | +0.32% | 9,623,492 |
| Sep 10, 2018 | $17.76 | $18.60 | $17.76 | $18.48 | +4.47% | 7,937,506 |
| Sep 4, 2018 | $17.71 | $17.88 | $17.03 | $17.69 | -0.11% | 6,231,350 |
| Aug 27, 2018 | $18.13 | $18.83 | $17.35 | $17.71 | -1.39% | 6,623,119 |
| Aug 20, 2018 | $17.42 | $18.05 | $17.37 | $17.96 | +3.52% | 8,061,581 |
| Aug 13, 2018 | $16.55 | $17.50 | $16.04 | $17.35 | +4.96% | 8,093,804 |
| Aug 6, 2018 | $17.03 | $17.61 | $16.25 | $16.53 | -2.88% | 7,966,710 |
| Jul 30, 2018 | $16.15 | $17.22 | $15.91 | $17.02 | +5.78% | 11,083,039 |
| Jul 23, 2018 | $16.12 | $16.32 | $14.68 | $16.09 | -0.25% | 11,310,235 |
| Jul 16, 2018 | $16.62 | $17.03 | $15.91 | $16.13 | -2.89% | 6,780,675 |
| Jul 9, 2018 | $16.61 | $17.10 | $16.17 | $16.61 | +1.22% | 5,780,948 |
| Jul 2, 2018 | $15.33 | $16.52 | $15.24 | $16.41 | +5.46% | 6,311,623 |
| Jun 25, 2018 | $17.25 | $17.36 | $15.41 | $15.56 | -10.63% | 10,875,888 |
| Jun 18, 2018 | $17.95 | $18.55 | $17.13 | $17.41 | +1.69% | 18,429,001 |
| Jun 11, 2018 | $17.33 | $17.59 | $16.80 | $17.12 | -0.81% | 9,126,541 |
| Jun 4, 2018 | $15.76 | $17.33 | $15.59 | $17.26 | +9.59% | 9,816,309 |
| May 29, 2018 | $16.21 | $16.25 | $15.48 | $15.75 | -3.73% | 6,121,142 |
| May 21, 2018 | $16.25 | $16.55 | $16.03 | $16.36 | +1.49% | 6,506,326 |
| May 14, 2018 | $15.45 | $16.28 | $15.45 | $16.12 | +4.68% | 6,054,803 |
| May 7, 2018 | $15.03 | $15.63 | $14.77 | $15.40 | +2.67% | 10,594,949 |
| Apr 30, 2018 | $15.94 | $16.08 | $13.99 | $15.00 | -5.60% | 18,967,393 |
| Apr 23, 2018 | $15.59 | $16.10 | $15.45 | $15.89 | +1.99% | 9,873,831 |
| Apr 16, 2018 | $16.14 | $16.43 | $15.26 | $15.58 | -2.99% | 9,492,977 |
| Apr 9, 2018 | $16.03 | $16.42 | $15.74 | $16.06 | +1.65% | 12,177,582 |
| Apr 2, 2018 | $15.07 | $16.12 | $14.58 | $15.80 | +3.81% | 9,969,729 |
| Mar 26, 2018 | $15.09 | $15.83 | $14.76 | $15.22 | +2.49% | 9,246,971 |
| Mar 19, 2018 | $14.74 | $15.80 | $14.38 | $14.85 | -0.07% | 13,745,971 |
| Mar 12, 2018 | $15.69 | $15.92 | $14.55 | $14.86 | -4.31% | 10,364,043 |
| Mar 5, 2018 | $14.14 | $15.58 | $14.12 | $15.53 | +8.75% | 8,377,256 |
| Feb 26, 2018 | $15.79 | $15.98 | $13.96 | $14.28 | -9.04% | 11,746,727 |
| Feb 20, 2018 | $15.15 | $16.08 | $14.95 | $15.70 | +3.15% | 12,489,678 |
| Feb 12, 2018 | $15.83 | $16.80 | $15.15 | $15.22 | -3.06% | 15,165,986 |
| Feb 5, 2018 | $16.44 | $17.04 | $15.04 | $15.70 | -6.27% | 14,936,643 |
| Jan 29, 2018 | $18.42 | $18.52 | $16.68 | $16.75 | -9.41% | 10,778,315 |
| Jan 22, 2018 | $19.09 | $19.09 | $17.77 | $18.49 | -2.63% | 9,646,877 |
| Jan 16, 2018 | $19.05 | $19.63 | $18.27 | $18.99 | +1.12% | 11,785,019 |
| Jan 8, 2018 | $18.35 | $19.00 | $17.75 | $18.78 | +2.23% | 11,494,933 |
| Jan 2, 2018 | $17.15 | $18.63 | $17.09 | $18.37 | +7.87% | 9,401,972 |
| Dec 26, 2017 | $17.23 | $17.49 | $16.99 | $17.03 | -1.22% | 3,769,438 |
| Dec 18, 2017 | $17.40 | $17.80 | $17.18 | $17.24 | +0.29% | 7,831,653 |
| Dec 11, 2017 | $16.76 | $17.50 | $16.62 | $17.19 | +2.32% | 13,893,686 |
| Dec 4, 2017 | $17.75 | $18.22 | $16.27 | $16.80 | -4.38% | 10,649,712 |
| Nov 27, 2017 | $17.56 | $18.43 | $17.10 | $17.57 | -0.11% | 12,735,219 |
| Nov 20, 2017 | $18.06 | $18.34 | $17.53 | $17.59 | -2.22% | 5,617,289 |
| Nov 13, 2017 | $17.41 | $18.10 | $16.96 | $17.99 | +3.09% | 15,672,141 |
| Nov 6, 2017 | $19.13 | $19.43 | $17.33 | $17.45 | -7.87% | 21,125,513 |
| Oct 30, 2017 | $18.09 | $20.27 | $17.39 | $18.94 | +4.35% | 12,780,492 |
| Oct 23, 2017 | $18.70 | $18.87 | $17.87 | $18.15 | -2.94% | 8,028,650 |
| Oct 16, 2017 | $17.65 | $18.76 | $17.49 | $18.70 | +6.31% | 7,286,830 |
| Oct 9, 2017 | $17.79 | $17.97 | $17.16 | $17.59 | -1.46% | 6,826,996 |
| Oct 2, 2017 | $17.54 | $18.14 | $17.48 | $17.85 | +1.54% | 8,799,874 |
| Sep 25, 2017 | $16.50 | $18.34 | $16.45 | $17.58 | +6.42% | 12,881,970 |
| Sep 18, 2017 | $16.24 | $16.77 | $15.78 | $16.52 | +2.16% | 7,241,795 |
| Sep 11, 2017 | $15.05 | $16.34 | $14.91 | $16.17 | +8.09% | 9,640,249 |
| Sep 5, 2017 | $15.27 | $15.40 | $14.25 | $14.96 | -2.35% | 6,688,777 |
| Aug 28, 2017 | $13.98 | $15.45 | $13.38 | $15.32 | +10.14% | 9,049,043 |
| Aug 21, 2017 | $13.99 | $14.09 | $13.63 | $13.91 | -0.57% | 6,258,898 |
| Aug 14, 2017 | $14.48 | $14.61 | $13.79 | $13.99 | -2.51% | 5,761,175 |
| Aug 7, 2017 | $14.22 | $14.78 | $13.99 | $14.35 | +0.42% | 8,677,249 |
| Jul 31, 2017 | $15.16 | $15.28 | $13.88 | $14.29 | -7.39% | 16,991,228 |
| Jul 24, 2017 | $15.50 | $16.37 | $14.80 | $15.43 | -0.45% | 11,296,812 |
| Jul 17, 2017 | $16.90 | $16.92 | $15.17 | $15.50 | -8.28% | 8,086,980 |
| Jul 10, 2017 | $15.78 | $16.94 | $15.64 | $16.90 | +7.23% | 6,255,073 |
| Jul 3, 2017 | $15.74 | $16.46 | $15.26 | $15.76 | +1.03% | 5,066,813 |
| Jun 26, 2017 | $14.80 | $15.73 | $14.54 | $15.60 | +5.98% | 9,200,736 |
| Jun 19, 2017 | $14.58 | $14.83 | $14.25 | $14.72 | +1.17% | 9,536,331 |
| Jun 12, 2017 | $16.18 | $16.75 | $14.38 | $14.55 | -10.52% | 10,510,107 |
| Jun 5, 2017 | $15.63 | $16.40 | $15.41 | $16.26 | +4.57% | 7,147,146 |
| May 30, 2017 | $15.22 | $15.92 | $14.76 | $15.55 | +2.10% | 6,940,402 |
| May 22, 2017 | $15.72 | $15.82 | $15.02 | $15.23 | -2.87% | 6,181,161 |
| May 15, 2017 | $17.31 | $17.58 | $15.51 | $15.68 | -9.10% | 8,697,204 |
| May 8, 2017 | $17.59 | $18.09 | $17.20 | $17.25 | -1.82% | 6,356,140 |
| May 1, 2017 | $17.77 | $18.14 | $16.19 | $17.57 | -0.11% | 10,989,528 |
| Apr 24, 2017 | $17.25 | $17.95 | $17.12 | $17.59 | +3.53% | 6,007,738 |
| Apr 17, 2017 | $16.69 | $17.57 | $16.64 | $16.99 | +1.86% | 6,409,142 |
| Apr 10, 2017 | $16.92 | $16.99 | $16.47 | $16.68 | -1.65% | 6,535,164 |
| Apr 3, 2017 | $18.81 | $18.97 | $16.77 | $16.96 | -9.69% | 14,534,492 |
| Mar 27, 2017 | $18.31 | $19.00 | $18.16 | $18.78 | +0.86% | 4,558,342 |
| Mar 20, 2017 | $20.29 | $20.34 | $18.47 | $18.62 | -8.64% | 6,211,932 |
| Mar 13, 2017 | $19.60 | $20.77 | $19.54 | $20.38 | +4.19% | 5,526,008 |
| Mar 6, 2017 | $20.23 | $20.31 | $19.34 | $19.56 | -4.31% | 6,207,575 |
| Feb 27, 2017 | $19.55 | $20.83 | $19.47 | $20.44 | +3.91% | 7,448,127 |
| Feb 21, 2017 | $20.33 | $20.77 | $19.45 | $19.67 | -2.58% | 4,017,726 |
| Feb 13, 2017 | $20.39 | $20.74 | $19.66 | $20.19 | -1.46% | 7,569,536 |
| Feb 6, 2017 | $20.05 | $21.25 | $19.89 | $20.49 | +1.44% | 8,877,502 |
| Jan 30, 2017 | $19.88 | $20.84 | $19.62 | $20.20 | +0.35% | 7,138,810 |
| Jan 23, 2017 | $19.81 | $20.88 | $19.55 | $20.13 | +0.55% | 8,800,503 |
| Jan 17, 2017 | $20.54 | $20.90 | $19.93 | $20.02 | -3.24% | 7,022,527 |
| Jan 9, 2017 | $19.25 | $20.82 | $18.84 | $20.69 | +7.48% | 8,800,625 |
| Jan 3, 2017 | $19.57 | $20.27 | $19.06 | $19.25 | -0.26% | 9,226,252 |
| Dec 27, 2016 | $19.22 | $19.74 | $19.12 | $19.30 | +0.99% | 3,281,001 |
| Dec 19, 2016 | $18.63 | $19.39 | $18.07 | $19.11 | +2.74% | 5,885,911 |
| Dec 12, 2016 | $18.02 | $18.99 | $17.36 | $18.60 | +3.28% | 7,624,239 |
| Dec 5, 2016 | $16.02 | $18.09 | $15.70 | $18.01 | +13.99% | 6,602,577 |
| Nov 28, 2016 | $15.94 | $16.73 | $15.19 | $15.80 | -1.13% | 8,538,470 |
| Nov 21, 2016 | $15.78 | $16.23 | $15.60 | $15.98 | +1.98% | 3,743,397 |
| Nov 14, 2016 | $13.91 | $16.16 | $13.85 | $15.67 | – | 11,520,872 |
Seasonality
DCH 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 | 4.1% | -5.5% | -10.7% | -2.0% | 9.5% | 0.9% | 3.5% | -1.7% | -3.3% | 3.0% | 5.6% | -1.0% |
| Months up | 6 of 10 | 3 of 10 | 2 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 24.3% | -17.2% | -10.2% | -3.7% | 16.3% | -18.4% | 4.2% | 10.8% | -16.6% | -8.4% | ||
| 2025 | -10.3% | -5.2% | -17.9% | -6.1% | 14.9% | -7.1% | 9.1% | 30.8% | 3.3% | 3.2% | 6.0% | -2.4% |
| 2024 | -8.2% | -14.5% | 6.4% | -0.3% | 4.1% | -8.5% | 6.3% | -13.5% | -3.9% | -8.6% | 17.0% | -11.8% |
| 2023 | 13.4% | -0.8% | -11.3% | -8.5% | -5.6% | 22.5% | 14.3% | -20.1% | -3.8% | -7.0% | 3.1% | 26.6% |
| 2022 | -12.8% | 13.8% | -16.2% | -14.7% | 22.5% | -7.2% | 18.3% | 16.2% | -34.0% | 41.9% | 7.4% | -24.9% |
| 2021 | 5.6% | 10.9% | -1.1% | -3.9% | 20.7% | -7.6% | -6.4% | -8.5% | -0.7% | 3.1% | -2.4% | 5.3% |
| 2020 | -14.1% | -31.5% | -43.0% | 19.7% | 64.6% | 6.9% | -7.1% | 10.2% | -25.8% | 16.5% | 18.5% | 4.8% |
| 2019 | 33.2% | 8.9% | -11.1% | 3.1% | -31.5% | 26.2% | -5.4% | -47.5% | 29.7% | 1.7% | 17.9% | 9.1% |
| 2018 | 3.6% | -16.4% | 3.1% | 0.8% | 3.1% | -1.6% | 7.5% | 5.9% | -1.5% | -13.0% | -17.9% | -10.8% |
| 2017 | 5.7% | -2.8% | -5.2% | -6.3% | -14.1% | 3.2% | -5.5% | -0.9% | 20.3% | 1.2% | 0.9% | -5.1% |