Dime Commercial Bancshares, Inc. (DCOM) stock
DCOMNYSENational Commercial BanksFiscal year ends December 31Also trades as DCBG, DCOM.P
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 14/306% above fair value
$41.76−0.58 (-1.37%)
Close on Oct 30, 2026Market cap $1.84BP/E 13.6Yield –
Price history
Dime Commercial Bancshares share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$41.76
-1.37% on the day
52-week range
$25.63 – $43.38
-3.7% from the high
Change over 52 weeks
+58.5%
From $26.34 on Oct 30, 2025
Average volume
348,542
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $43.08 | $43.38 | $41.44 | $41.76 | -2.27% | 1,865,830 |
| Oct 19, 2026 | $38.68 | $42.87 | $38.13 | $42.73 | +10.04% | 2,840,633 |
| Oct 12, 2026 | $37.95 | $39.24 | $37.56 | $38.83 | +1.81% | 1,603,991 |
| Oct 5, 2026 | $39.83 | $39.85 | $38.04 | $38.14 | -4.36% | 2,576,482 |
| Sep 28, 2026 | $40.38 | $40.48 | $38.38 | $39.88 | -1.21% | 1,808,167 |
| Sep 21, 2026 | $40.77 | $41.27 | $39.80 | $40.37 | -0.88% | 1,296,681 |
| Sep 14, 2026 | $40.54 | $41.39 | $39.86 | $40.73 | +0.05% | 1,828,725 |
| Sep 8, 2026 | $41.04 | $41.27 | $39.88 | $40.71 | -1.31% | 1,063,859 |
| Aug 31, 2026 | $40.27 | $41.49 | $39.34 | $41.25 | +1.93% | 1,548,296 |
| Aug 24, 2026 | $40.54 | $40.85 | $39.69 | $40.47 | +0.10% | 871,406 |
| Aug 17, 2026 | $40.93 | $41.29 | $39.50 | $40.43 | -1.29% | 1,209,041 |
| Aug 10, 2026 | $40.08 | $41.53 | $39.85 | $40.96 | +1.59% | 1,403,876 |
| Aug 3, 2026 | $40.83 | $41.97 | $40.30 | $40.32 | -1.08% | 2,262,848 |
| Jul 27, 2026 | $39.59 | $41.25 | $39.59 | $40.76 | +3.03% | 1,770,524 |
| Jul 20, 2026 | $39.90 | $40.28 | $37.51 | $39.56 | -1.88% | 1,568,813 |
| Jul 13, 2026 | $39.97 | $41.45 | $39.57 | $40.32 | +1.31% | 1,445,476 |
| Jul 6, 2026 | $40.48 | $40.95 | $38.29 | $39.80 | -1.27% | 1,348,230 |
| Jun 29, 2026 | $40.34 | $41.62 | $39.48 | $40.31 | -0.69% | 1,075,892 |
| Jun 22, 2026 | $39.03 | $40.99 | $39.03 | $40.59 | +4.08% | 2,873,354 |
| Jun 15, 2026 | $40.36 | $40.76 | $38.47 | $39.00 | -2.69% | 1,475,451 |
| Jun 8, 2026 | $38.03 | $40.53 | $38.02 | $40.08 | +6.09% | 1,232,968 |
| Jun 1, 2026 | $37.00 | $38.30 | $36.32 | $37.78 | +0.96% | 1,456,462 |
| May 26, 2026 | $37.02 | $38.00 | $36.49 | $37.42 | +1.41% | 904,151 |
| May 18, 2026 | $35.91 | $37.23 | $35.14 | $36.90 | +3.33% | 1,016,162 |
| May 11, 2026 | $37.41 | $37.60 | $35.43 | $35.71 | -4.06% | 1,986,583 |
| May 4, 2026 | $36.37 | $37.90 | $35.28 | $37.22 | +3.19% | 1,643,550 |
| Apr 27, 2026 | $35.25 | $36.90 | $35.25 | $36.07 | +2.21% | 1,229,203 |
| Apr 20, 2026 | $36.91 | $37.75 | $34.58 | $35.29 | -4.83% | 1,965,537 |
| Apr 13, 2026 | $35.82 | $37.66 | $35.38 | $37.08 | +2.74% | 1,334,582 |
| Apr 6, 2026 | $34.33 | $36.59 | $34.11 | $36.09 | +5.46% | 1,533,734 |
| Mar 30, 2026 | $33.30 | $34.81 | $32.80 | $34.22 | +4.08% | 979,859 |
| Mar 23, 2026 | $33.13 | $33.84 | $32.35 | $32.88 | +2.49% | 1,270,695 |
| Mar 16, 2026 | $31.90 | $33.10 | $31.79 | $32.08 | +0.63% | 2,090,542 |
| Mar 9, 2026 | $31.32 | $32.71 | $30.58 | $31.88 | -0.25% | 1,141,061 |
| Mar 2, 2026 | $31.71 | $33.27 | $30.83 | $31.96 | -1.21% | 1,044,207 |
| Feb 23, 2026 | $34.27 | $34.94 | $31.64 | $32.35 | -5.60% | 1,427,207 |
| Feb 17, 2026 | $35.24 | $36.19 | $33.69 | $34.27 | -2.75% | 1,290,214 |
| Feb 9, 2026 | $36.08 | $36.86 | $34.11 | $35.24 | -2.73% | 1,008,099 |
| Feb 2, 2026 | $33.74 | $36.47 | $33.43 | $36.23 | +6.50% | 1,241,203 |
| Jan 26, 2026 | $33.25 | $34.14 | $32.51 | $34.02 | +3.66% | 1,460,672 |
| Jan 20, 2026 | $30.44 | $34.86 | $29.86 | $32.82 | +6.18% | 2,520,333 |
| Jan 12, 2026 | $29.69 | $31.18 | $29.31 | $30.91 | +3.24% | 1,183,366 |
| Jan 5, 2026 | $29.83 | $30.59 | $29.04 | $29.94 | +0.23% | 1,549,268 |
| Dec 29, 2025 | $31.20 | $31.30 | $29.69 | $29.87 | -4.29% | 902,883 |
| Dec 22, 2025 | $31.71 | $32.09 | $30.96 | $31.21 | -1.67% | 525,813 |
| Dec 15, 2025 | $31.50 | $32.32 | $30.41 | $31.74 | +1.50% | 1,959,190 |
| Dec 8, 2025 | $29.77 | $31.50 | $29.32 | $31.27 | +5.43% | 1,590,499 |
| Dec 1, 2025 | $27.90 | $30.10 | $27.81 | $29.66 | +4.62% | 1,126,653 |
| Nov 24, 2025 | $27.15 | $29.06 | $26.75 | $28.35 | +4.07% | 1,104,594 |
| Nov 17, 2025 | $27.16 | $27.61 | $25.63 | $27.24 | +0.33% | 1,190,455 |
| Nov 10, 2025 | $27.12 | $27.45 | $25.87 | $27.15 | +0.67% | 1,742,966 |
| Nov 3, 2025 | $26.48 | $27.07 | $25.75 | $26.97 | +2.74% | 1,272,602 |
| Oct 27, 2025 | $27.79 | $28.03 | $25.83 | $26.25 | -5.71% | 1,158,196 |
| Oct 20, 2025 | $28.03 | $29.77 | $27.16 | $27.84 | +0.07% | 1,301,648 |
| Oct 13, 2025 | $29.45 | $30.56 | $27.58 | $27.82 | -4.07% | 993,162 |
| Oct 6, 2025 | $30.59 | $31.23 | $28.94 | $29.00 | -4.16% | 773,589 |
| Sep 29, 2025 | $30.51 | $30.60 | $29.35 | $30.26 | -0.49% | 902,469 |
| Sep 22, 2025 | $30.84 | $31.44 | $29.94 | $30.41 | -1.65% | 884,393 |
| Sep 15, 2025 | $30.95 | $31.82 | $30.20 | $30.92 | +0.36% | 1,384,087 |
| Sep 8, 2025 | $30.75 | $31.07 | $30.18 | $30.81 | +0.59% | 861,395 |
| Sep 2, 2025 | $30.42 | $31.33 | $30.12 | $30.63 | -0.42% | 596,358 |
| Aug 25, 2025 | $30.87 | $31.08 | $29.93 | $30.76 | +2.16% | 761,120 |
| Aug 18, 2025 | $28.54 | $30.14 | $27.85 | $30.11 | +5.13% | 907,206 |
| Aug 11, 2025 | $27.48 | $29.74 | $27.29 | $28.64 | +4.30% | 1,224,938 |
| Aug 4, 2025 | $27.25 | $28.14 | $26.92 | $27.46 | +1.22% | 845,406 |
| Jul 28, 2025 | $28.54 | $29.52 | $26.66 | $27.13 | -4.27% | 1,317,233 |
| Jul 21, 2025 | $28.89 | $29.52 | $27.50 | $28.34 | -1.60% | 1,573,559 |
| Jul 14, 2025 | $28.57 | $29.26 | $27.71 | $28.80 | +0.38% | 1,428,956 |
| Jul 7, 2025 | $28.35 | $29.26 | $27.93 | $28.69 | +0.14% | 1,425,377 |
| Jun 30, 2025 | $27.35 | $28.93 | $26.72 | $28.65 | +4.98% | 895,946 |
| Jun 23, 2025 | $26.39 | $27.76 | $25.80 | $27.29 | +3.72% | 2,326,442 |
| Jun 16, 2025 | $26.43 | $26.62 | $25.69 | $26.31 | +0.34% | 1,017,857 |
| Jun 9, 2025 | $27.21 | $27.96 | $26.17 | $26.22 | -2.71% | 1,043,102 |
| Jun 2, 2025 | $25.55 | $26.98 | $24.99 | $26.95 | +5.03% | 1,229,629 |
| May 26, 2025 | $24.76 | $26.00 | $24.57 | $25.66 | +1.46% | 858,661 |
| May 19, 2025 | $26.80 | $27.36 | $24.57 | $25.29 | -7.09% | 786,704 |
| May 12, 2025 | $27.46 | $27.98 | $27.00 | $27.22 | +2.41% | 1,148,922 |
| May 5, 2025 | $26.33 | $26.92 | $25.92 | $26.58 | -0.26% | 972,671 |
| Apr 28, 2025 | $25.68 | $26.71 | $25.27 | $26.65 | +4.02% | 1,112,731 |
| Apr 21, 2025 | $24.86 | $26.81 | $24.41 | $25.62 | +1.63% | 1,804,678 |
| Apr 14, 2025 | $24.54 | $25.66 | $23.86 | $25.21 | +4.74% | 1,176,512 |
| Apr 7, 2025 | $24.20 | $26.76 | $23.25 | $24.07 | -4.37% | 2,812,531 |
| Mar 31, 2025 | $27.25 | $28.66 | $24.03 | $25.17 | -8.97% | 1,396,314 |
| Mar 24, 2025 | $28.34 | $29.32 | $27.30 | $27.65 | -1.00% | 1,115,769 |
| Mar 17, 2025 | $28.08 | $29.17 | $27.82 | $27.93 | -0.25% | 2,228,369 |
| Mar 10, 2025 | $27.84 | $28.60 | $26.69 | $28.00 | -1.55% | 1,262,961 |
| Mar 3, 2025 | $30.55 | $31.48 | $27.85 | $28.44 | -8.26% | 1,090,471 |
| Feb 24, 2025 | $30.89 | $31.40 | $30.17 | $31.00 | +1.34% | 1,221,047 |
| Feb 18, 2025 | $31.26 | $32.12 | $30.42 | $30.59 | -2.39% | 1,026,644 |
| Feb 10, 2025 | $32.74 | $33.13 | $30.20 | $31.34 | -4.28% | 1,468,565 |
| Feb 3, 2025 | $29.05 | $34.00 | $29.05 | $32.74 | +4.84% | 1,139,257 |
| Jan 27, 2025 | $30.90 | $31.57 | $30.18 | $31.23 | +1.36% | 1,227,452 |
| Jan 21, 2025 | $32.12 | $33.05 | $30.38 | $30.81 | -3.60% | 2,174,770 |
| Jan 13, 2025 | $29.18 | $32.73 | $29.13 | $31.96 | +8.01% | 1,442,181 |
| Jan 6, 2025 | $31.00 | $31.67 | $28.65 | $29.59 | -4.21% | 1,645,784 |
| Dec 30, 2024 | $30.61 | $31.08 | $29.86 | $30.89 | +0.72% | 849,783 |
| Dec 23, 2024 | $31.33 | $32.48 | $30.37 | $30.67 | -2.11% | 726,699 |
| Dec 16, 2024 | $34.48 | $35.10 | $30.61 | $31.33 | -8.74% | 3,191,878 |
| Dec 9, 2024 | $36.03 | $36.42 | $33.48 | $34.33 | -4.35% | 1,563,567 |
| Dec 2, 2024 | $36.08 | $37.13 | $35.34 | $35.89 | +0.03% | 1,082,928 |
| Nov 25, 2024 | $36.75 | $37.60 | $34.68 | $35.88 | -1.21% | 1,094,183 |
| Nov 18, 2024 | $34.27 | $36.50 | $33.82 | $36.32 | +7.77% | 2,027,448 |
| Nov 11, 2024 | $33.86 | $35.21 | $33.06 | $33.70 | +0.78% | 2,965,109 |
| Nov 4, 2024 | $29.72 | $35.18 | $29.08 | $33.44 | +12.21% | 1,558,886 |
| Oct 28, 2024 | $30.00 | $31.80 | $29.73 | $29.80 | +0.91% | 709,746 |
| Oct 21, 2024 | $30.67 | $31.18 | $28.13 | $29.53 | -3.69% | 1,112,044 |
| Oct 14, 2024 | $29.60 | $31.75 | $29.26 | $30.66 | +3.72% | 1,084,911 |
| Oct 7, 2024 | $28.02 | $29.56 | $27.32 | $29.56 | +4.97% | 659,896 |
| Sep 30, 2024 | $28.06 | $29.14 | $27.26 | $28.16 | +0.25% | 702,274 |
| Sep 23, 2024 | $29.11 | $29.11 | $27.66 | $28.09 | -3.34% | 879,974 |
| Sep 16, 2024 | $25.78 | $30.12 | $25.42 | $29.06 | +12.94% | 1,999,348 |
| Sep 9, 2024 | $24.92 | $25.79 | $23.63 | $25.73 | +3.46% | 843,502 |
| Sep 3, 2024 | $25.75 | $26.39 | $24.85 | $24.87 | -4.38% | 1,174,127 |
| Aug 26, 2024 | $25.30 | $26.10 | $24.58 | $26.01 | +3.63% | 877,920 |
| Aug 19, 2024 | $23.43 | $25.39 | $22.87 | $25.10 | +7.13% | 568,464 |
| Aug 12, 2024 | $22.48 | $23.77 | $21.77 | $23.43 | +5.54% | 582,534 |
| Aug 5, 2024 | $21.85 | $23.12 | $21.53 | $22.20 | -3.65% | 1,147,006 |
| Jul 29, 2024 | $25.54 | $26.31 | $21.97 | $23.04 | -9.36% | 1,310,815 |
| Jul 22, 2024 | $23.77 | $25.65 | $22.49 | $25.42 | +6.45% | 1,865,979 |
| Jul 15, 2024 | $22.32 | $24.82 | $22.20 | $23.88 | +9.34% | 1,612,416 |
| Jul 8, 2024 | $19.77 | $22.19 | $19.37 | $21.84 | +11.37% | 848,835 |
| Jul 1, 2024 | $20.25 | $20.80 | $19.47 | $19.61 | -3.87% | 634,526 |
| Jun 24, 2024 | $18.46 | $20.80 | $18.46 | $20.40 | +10.87% | 1,406,902 |
| Jun 17, 2024 | $17.81 | $18.78 | $17.49 | $18.40 | +2.39% | 984,048 |
| Jun 10, 2024 | $18.11 | $19.45 | $17.66 | $17.97 | -1.48% | 1,239,562 |
| Jun 3, 2024 | $18.76 | $18.76 | $17.63 | $18.24 | -1.25% | 650,775 |
| May 28, 2024 | $19.08 | $19.08 | $17.97 | $18.47 | -1.60% | 568,804 |
| May 20, 2024 | $20.05 | $20.44 | $18.69 | $18.77 | -6.10% | 664,282 |
| May 13, 2024 | $20.10 | $20.31 | $19.63 | $19.99 | +0.50% | 506,651 |
| May 6, 2024 | $19.55 | $20.52 | $19.31 | $19.89 | +2.53% | 605,673 |
| Apr 29, 2024 | $19.10 | $20.00 | $18.19 | $19.40 | +1.68% | 831,985 |
| Apr 22, 2024 | $18.69 | $20.73 | $18.35 | $19.08 | +2.14% | 1,190,551 |
| Apr 15, 2024 | $18.63 | $18.79 | $17.60 | $18.68 | +0.92% | 1,227,612 |
| Apr 8, 2024 | $18.36 | $19.75 | $17.92 | $18.51 | +0.71% | 1,289,178 |
| Apr 1, 2024 | $19.30 | $19.30 | $17.71 | $18.38 | -4.57% | 1,377,088 |
| Mar 25, 2024 | $18.64 | $19.43 | $18.22 | $19.26 | +3.22% | 724,669 |
| Mar 18, 2024 | $18.15 | $19.61 | $17.74 | $18.66 | +2.92% | 1,038,712 |
| Mar 11, 2024 | $18.54 | $19.25 | $17.69 | $18.13 | -2.74% | 1,564,069 |
| Mar 4, 2024 | $18.81 | $19.23 | $17.29 | $18.64 | -0.75% | 1,620,508 |
| Feb 26, 2024 | $19.00 | $19.18 | $17.86 | $18.78 | -1.57% | 968,433 |
| Feb 20, 2024 | $19.22 | $19.69 | $18.64 | $19.08 | -2.45% | 757,750 |
| Feb 12, 2024 | $19.32 | $20.03 | $17.77 | $19.56 | +0.82% | 1,740,598 |
| Feb 5, 2024 | $21.19 | $21.28 | $17.79 | $19.40 | -9.39% | 2,039,573 |
| Jan 29, 2024 | $23.96 | $24.90 | $21.03 | $21.41 | -10.38% | 1,741,706 |
| Jan 22, 2024 | $24.88 | $25.99 | $23.26 | $23.89 | -2.81% | 1,155,373 |
| Jan 16, 2024 | $24.81 | $25.07 | $23.77 | $24.58 | -3.68% | 723,475 |
| Jan 8, 2024 | $25.87 | $26.36 | $24.92 | $25.52 | -2.00% | 880,076 |
| Jan 2, 2024 | $26.68 | $27.48 | $25.58 | $26.04 | -3.30% | 733,087 |
| Dec 26, 2023 | $27.11 | $27.91 | $26.84 | $26.93 | +0.34% | 421,500 |
| Dec 18, 2023 | $26.02 | $27.32 | $25.51 | $26.84 | +4.27% | 798,372 |
| Dec 11, 2023 | $23.64 | $26.90 | $23.00 | $25.74 | +9.49% | 1,935,521 |
| Dec 4, 2023 | $21.77 | $23.63 | $20.98 | $23.51 | +7.50% | 621,269 |
| Nov 27, 2023 | $20.35 | $21.93 | $19.82 | $21.87 | +6.63% | 499,840 |
| Nov 20, 2023 | $20.94 | $21.05 | $20.14 | $20.51 | -1.35% | 307,570 |
| Nov 13, 2023 | $19.37 | $21.61 | $19.25 | $20.79 | +7.11% | 794,761 |
| Nov 6, 2023 | $20.84 | $21.08 | $19.27 | $19.41 | -7.00% | 496,305 |
| Oct 30, 2023 | $18.39 | $21.20 | $18.19 | $20.87 | +15.05% | 521,313 |
| Oct 23, 2023 | $17.93 | $18.92 | $17.65 | $18.14 | -0.06% | 688,989 |
| Oct 16, 2023 | $19.49 | $20.95 | $18.10 | $18.15 | -7.73% | 848,574 |
| Oct 9, 2023 | $19.46 | $20.96 | $19.38 | $19.67 | +0.67% | 497,742 |
| Oct 2, 2023 | $19.97 | $19.97 | $18.81 | $19.54 | -2.10% | 1,018,246 |
| Sep 25, 2023 | $19.20 | $20.36 | $19.20 | $19.96 | +3.26% | 666,407 |
| Sep 18, 2023 | $20.65 | $20.70 | $19.16 | $19.33 | -6.35% | 642,857 |
| Sep 11, 2023 | $20.79 | $21.39 | $20.28 | $20.64 | +0.05% | 1,072,199 |
| Sep 5, 2023 | $22.22 | $22.32 | $20.30 | $20.63 | -7.36% | 690,963 |
| Aug 28, 2023 | $21.18 | $22.32 | $20.91 | $22.27 | +5.55% | 908,439 |
| Aug 21, 2023 | $22.37 | $22.50 | $20.82 | $21.10 | -5.55% | 581,292 |
| Aug 14, 2023 | $23.08 | $23.14 | $21.66 | $22.34 | -3.91% | 677,700 |
| Aug 7, 2023 | $22.83 | $23.56 | $22.18 | $23.25 | +2.42% | 684,166 |
| Jul 31, 2023 | $22.46 | $22.97 | $21.69 | $22.70 | +0.53% | 782,980 |
| Jul 24, 2023 | $20.49 | $23.24 | $20.47 | $22.58 | +9.93% | 738,298 |
| Jul 17, 2023 | $18.73 | $21.13 | $18.71 | $20.54 | +9.37% | 819,848 |
| Jul 10, 2023 | $17.93 | $19.33 | $17.85 | $18.78 | +4.92% | 977,504 |
| Jul 3, 2023 | $17.62 | $18.22 | $17.17 | $17.90 | +1.53% | 632,157 |
| Jun 26, 2023 | $17.59 | $18.38 | $17.26 | $17.63 | +0.11% | 942,978 |
| Jun 20, 2023 | $18.41 | $18.41 | $17.23 | $17.61 | -4.71% | 1,282,863 |
| Jun 12, 2023 | $18.70 | $19.31 | $18.09 | $18.48 | -0.96% | 1,385,802 |
| Jun 5, 2023 | $17.46 | $19.23 | $16.75 | $18.66 | +6.75% | 1,223,711 |
| May 30, 2023 | $17.14 | $17.58 | $16.02 | $17.48 | +2.10% | 1,002,429 |
| May 22, 2023 | $17.50 | $18.31 | $16.77 | $17.12 | +0.82% | 1,305,296 |
| May 15, 2023 | $15.79 | $17.97 | $15.57 | $16.98 | +7.54% | 1,827,544 |
| May 8, 2023 | $18.56 | $18.56 | $15.66 | $15.79 | -13.29% | 1,041,665 |
| May 1, 2023 | $20.27 | $20.63 | $16.63 | $18.21 | -11.60% | 1,266,055 |
| Apr 24, 2023 | $20.48 | $21.90 | $18.75 | $20.60 | +0.78% | 778,878 |
| Apr 17, 2023 | $20.68 | $21.46 | $20.26 | $20.44 | -1.26% | 834,757 |
| Apr 10, 2023 | $21.54 | $21.98 | $20.59 | $20.70 | -4.03% | 873,111 |
| Apr 3, 2023 | $22.85 | $22.97 | $21.00 | $21.57 | -5.06% | 678,972 |
| Mar 27, 2023 | $23.98 | $24.14 | $22.37 | $22.72 | -3.15% | 804,410 |
| Mar 20, 2023 | $24.37 | $25.14 | $22.53 | $23.46 | -1.80% | 1,237,957 |
| Mar 13, 2023 | $25.77 | $26.40 | $21.63 | $23.89 | -16.82% | 2,507,100 |
| Mar 6, 2023 | $31.19 | $31.66 | $27.74 | $28.72 | -8.13% | 1,134,750 |
| Feb 27, 2023 | $30.07 | $31.45 | $29.64 | $31.26 | +4.51% | 917,930 |
| Feb 21, 2023 | $30.78 | $30.86 | $29.61 | $29.91 | -3.70% | 433,628 |
| Feb 13, 2023 | $31.88 | $32.16 | $30.01 | $31.06 | -2.79% | 575,544 |
| Feb 6, 2023 | $31.53 | $32.27 | $30.68 | $31.95 | +0.79% | 639,562 |
| Jan 30, 2023 | $29.70 | $31.83 | $29.70 | $31.70 | +5.84% | 761,831 |
| Jan 23, 2023 | $32.87 | $33.51 | $29.16 | $29.95 | -8.88% | 546,160 |
| Jan 17, 2023 | $33.17 | $33.28 | $31.56 | $32.87 | -1.14% | 311,572 |
| Jan 9, 2023 | $32.57 | $33.39 | $31.60 | $33.25 | +2.18% | 478,060 |
| Jan 3, 2023 | $32.07 | $33.55 | $31.37 | $32.54 | +2.23% | 325,908 |
| Dec 27, 2022 | $32.09 | $32.49 | $31.69 | $31.83 | -0.50% | 243,142 |
| Dec 19, 2022 | $31.36 | $32.72 | $31.31 | $31.99 | +2.27% | 382,977 |
| Dec 12, 2022 | $32.59 | $33.55 | $31.02 | $31.28 | -3.46% | 1,411,489 |
| Dec 5, 2022 | $35.85 | $35.87 | $32.15 | $32.40 | -10.12% | 466,385 |
| Nov 28, 2022 | $34.74 | $36.51 | $33.50 | $36.05 | +3.53% | 488,197 |
| Nov 21, 2022 | $34.33 | $35.01 | $34.11 | $34.82 | +1.10% | 283,752 |
| Nov 14, 2022 | $34.84 | $35.85 | $34.31 | $34.44 | -0.98% | 482,896 |
| Nov 7, 2022 | $34.25 | $35.45 | $33.38 | $34.78 | +2.35% | 406,024 |
| Oct 31, 2022 | $35.25 | $35.26 | $32.15 | $33.98 | -4.28% | 749,599 |
| Oct 24, 2022 | $32.54 | $35.87 | $32.39 | $35.50 | +10.04% | 529,086 |
| Oct 17, 2022 | $31.89 | $32.68 | $31.02 | $32.26 | +2.51% | 404,009 |
| Oct 10, 2022 | $30.50 | $32.16 | $30.18 | $31.47 | +3.96% | 437,839 |
| Oct 3, 2022 | $29.36 | $31.70 | $29.15 | $30.27 | +3.38% | 524,785 |
| Sep 26, 2022 | $30.63 | $31.11 | $29.23 | $29.28 | -5.24% | 429,790 |
| Sep 19, 2022 | $30.96 | $32.36 | $30.56 | $30.90 | -0.61% | 381,865 |
| Sep 12, 2022 | $31.40 | $31.71 | $30.58 | $31.09 | -1.02% | 874,933 |
| Sep 6, 2022 | $31.05 | $31.44 | $29.61 | $31.41 | +1.62% | 420,533 |
| Aug 29, 2022 | $32.30 | $32.53 | $30.78 | $30.91 | -4.86% | 496,828 |
| Aug 22, 2022 | $33.60 | $33.60 | $32.14 | $32.49 | -4.05% | 629,268 |
| Aug 15, 2022 | $34.73 | $35.46 | $33.53 | $33.86 | -2.76% | 520,795 |
| Aug 8, 2022 | $33.77 | $34.86 | $33.37 | $34.82 | +3.51% | 430,085 |
| Aug 1, 2022 | $34.08 | $34.68 | $32.78 | $33.64 | -1.29% | 479,913 |
| Jul 25, 2022 | $31.25 | $34.63 | $31.21 | $34.08 | +10.04% | 509,019 |
| Jul 18, 2022 | $30.15 | $31.22 | $29.69 | $30.97 | +3.93% | 448,876 |
| Jul 11, 2022 | $30.36 | $30.87 | $28.62 | $29.80 | -2.13% | 514,132 |
| Jul 5, 2022 | $29.47 | $30.81 | $29.09 | $30.45 | +1.03% | 461,808 |
| Jun 27, 2022 | $29.73 | $30.72 | $29.17 | $30.14 | +0.23% | 490,172 |
| Jun 21, 2022 | $29.67 | $30.58 | $29.21 | $30.07 | +2.38% | 642,625 |
| Jun 13, 2022 | $29.58 | $30.32 | $28.44 | $29.37 | -0.54% | 1,104,999 |
| Jun 6, 2022 | $31.32 | $31.57 | $29.25 | $29.53 | -5.44% | 624,339 |
| May 31, 2022 | $31.59 | $31.83 | $30.80 | $31.23 | -1.70% | 525,483 |
| May 23, 2022 | $29.01 | $31.80 | $28.80 | $31.77 | +10.39% | 603,362 |
| May 16, 2022 | $29.33 | $30.79 | $28.36 | $28.78 | -6.19% | 1,558,147 |
| May 9, 2022 | $32.60 | $32.60 | $29.96 | $30.68 | -4.90% | 896,640 |
| May 2, 2022 | $31.49 | $33.27 | $30.93 | $32.26 | +2.61% | 962,687 |
| Apr 25, 2022 | $35.24 | $35.55 | $31.30 | $31.44 | -11.14% | 983,780 |
| Apr 18, 2022 | $34.52 | $36.82 | $34.52 | $35.38 | +1.93% | 893,157 |
| Apr 11, 2022 | $34.18 | $35.34 | $34.18 | $34.71 | +1.31% | 772,853 |
| Apr 4, 2022 | $34.84 | $35.22 | $33.84 | $34.26 | -1.41% | 952,333 |
| Mar 28, 2022 | $34.92 | $35.59 | $34.26 | $34.75 | -1.28% | 923,568 |
| Mar 21, 2022 | $34.41 | $35.24 | $33.61 | $35.20 | +2.18% | 665,623 |
| Mar 14, 2022 | $33.92 | $34.59 | $33.51 | $34.45 | +2.32% | 934,162 |
| Mar 7, 2022 | $33.28 | $34.28 | $32.35 | $33.67 | +1.05% | 489,455 |
| Feb 28, 2022 | $33.87 | $34.29 | $32.30 | $33.32 | -2.66% | 627,069 |
| Feb 22, 2022 | $34.95 | $35.09 | $32.08 | $34.23 | -2.70% | 525,673 |
| Feb 14, 2022 | $34.32 | $35.32 | $33.75 | $35.18 | +2.84% | 682,964 |
| Feb 7, 2022 | $34.30 | $34.86 | $33.53 | $34.21 | -0.26% | 672,016 |
| Jan 31, 2022 | $33.74 | $34.96 | $33.74 | $34.30 | -1.80% | 848,547 |
| Jan 24, 2022 | $36.45 | $37.30 | $34.11 | $34.93 | -3.29% | 709,848 |
| Jan 18, 2022 | $38.10 | $38.20 | $35.43 | $36.12 | -5.25% | 563,368 |
| Jan 10, 2022 | $37.03 | $38.14 | $36.60 | $38.12 | +3.73% | 561,586 |
| Jan 3, 2022 | $35.27 | $37.08 | $35.27 | $36.75 | +4.52% | 506,209 |
| Dec 27, 2021 | $34.48 | $35.30 | $34.07 | $35.16 | +2.12% | 515,231 |
| Dec 20, 2021 | $32.62 | $34.76 | $32.36 | $34.43 | +4.08% | 600,426 |
| Dec 13, 2021 | $33.33 | $34.33 | $32.60 | $33.08 | -1.52% | 2,325,632 |
| Dec 6, 2021 | $35.28 | $35.39 | $33.44 | $33.59 | -2.27% | 692,202 |
| Nov 29, 2021 | $36.10 | $36.18 | $33.80 | $34.37 | -2.22% | 918,834 |
| Nov 22, 2021 | $36.98 | $37.67 | $34.39 | $35.15 | -3.06% | 375,878 |
| Nov 15, 2021 | $37.56 | $37.56 | $35.65 | $36.26 | -3.23% | 401,332 |
| Nov 8, 2021 | $37.98 | $38.35 | $37.05 | $37.47 | -1.11% | 311,254 |
| Nov 1, 2021 | $36.02 | $38.20 | $35.99 | $37.89 | +6.19% | 720,991 |
| Oct 25, 2021 | $35.36 | $36.01 | $34.05 | $35.68 | +2.35% | 674,025 |
| Oct 18, 2021 | $34.62 | $35.16 | $34.21 | $34.86 | +0.20% | 422,178 |
| Oct 11, 2021 | $34.98 | $35.34 | $33.87 | $34.79 | +0.43% | 482,848 |
| Oct 4, 2021 | $33.48 | $34.96 | $32.61 | $34.64 | +3.03% | 551,260 |
| Sep 27, 2021 | $31.79 | $34.01 | $31.67 | $33.62 | +6.43% | 683,018 |
| Sep 20, 2021 | $30.43 | $32.03 | $29.22 | $31.59 | +1.35% | 562,031 |
| Sep 13, 2021 | $32.71 | $33.13 | $31.03 | $31.17 | -4.09% | 1,865,689 |
| Sep 7, 2021 | $33.24 | $34.00 | $32.24 | $32.50 | -2.23% | 713,371 |
| Aug 30, 2021 | $33.40 | $33.54 | $32.44 | $33.24 | -0.33% | 1,685,184 |
| Aug 23, 2021 | $33.46 | $34.00 | $32.80 | $33.35 | +0.39% | 953,489 |
| Aug 16, 2021 | $32.76 | $33.73 | $32.39 | $33.22 | +0.21% | 863,670 |
| Aug 9, 2021 | $33.74 | $34.05 | $32.94 | $33.15 | -2.67% | 450,733 |
| Aug 2, 2021 | $32.74 | $34.25 | $32.14 | $34.06 | +3.15% | 705,283 |
| Jul 26, 2021 | $31.50 | $33.50 | $31.50 | $33.02 | +4.86% | 613,925 |
| Jul 19, 2021 | $29.90 | $31.79 | $29.37 | $31.49 | +2.98% | 709,874 |
| Jul 12, 2021 | $32.11 | $32.69 | $30.31 | $30.58 | -5.59% | 622,141 |
| Jul 6, 2021 | $33.04 | $33.31 | $31.20 | $32.39 | -2.15% | 585,034 |
| Jun 28, 2021 | $34.97 | $35.14 | $32.85 | $33.10 | -5.67% | 597,764 |
| Jun 21, 2021 | $33.00 | $35.47 | $33.00 | $35.09 | +6.53% | 1,095,712 |
| Jun 14, 2021 | $34.22 | $35.56 | $32.60 | $32.94 | -3.49% | 1,152,685 |
| Jun 7, 2021 | $35.16 | $35.50 | $33.30 | $34.13 | -2.21% | 607,614 |
| Jun 1, 2021 | $35.00 | $35.45 | $34.10 | $34.90 | +0.55% | 466,109 |
| May 24, 2021 | $35.69 | $35.87 | $33.32 | $34.71 | -2.50% | 681,256 |
| May 17, 2021 | $34.60 | $35.79 | $33.42 | $35.60 | +2.51% | 819,809 |
| May 10, 2021 | $35.00 | $35.06 | $32.07 | $34.73 | +0.38% | 756,259 |
| May 3, 2021 | $33.17 | $34.67 | $33.12 | $34.60 | +4.47% | 844,396 |
| Apr 26, 2021 | $33.24 | $34.00 | $32.15 | $33.12 | +0.12% | 580,245 |
| Apr 19, 2021 | $33.01 | $33.63 | $31.34 | $33.08 | -0.24% | 559,356 |
| Apr 12, 2021 | $32.39 | $33.38 | $31.78 | $33.16 | +2.35% | 467,119 |
| Apr 5, 2021 | $30.58 | $33.98 | $29.85 | $32.40 | +7.82% | 742,208 |
| Mar 29, 2021 | $30.56 | $31.24 | $29.51 | $30.05 | -2.66% | 590,016 |
| Mar 22, 2021 | $32.30 | $32.63 | $29.08 | $30.87 | -5.22% | 592,340 |
| Mar 15, 2021 | $33.28 | $33.40 | $30.02 | $32.57 | -1.66% | 1,114,146 |
| Mar 8, 2021 | $31.83 | $33.32 | $30.82 | $33.12 | +6.98% | 844,396 |
| Mar 1, 2021 | $30.09 | $31.44 | $29.40 | $30.96 | +5.27% | 902,626 |
| Feb 22, 2021 | $28.18 | $31.42 | $28.00 | $29.41 | +4.44% | 1,162,563 |
| Feb 16, 2021 | $27.33 | $28.24 | $26.74 | $28.16 | +4.37% | 584,895 |
| Feb 8, 2021 | $25.99 | $27.44 | $25.60 | $26.98 | +4.33% | 1,079,354 |
| Feb 1, 2021 | $25.11 | $27.48 | $24.17 | $25.86 | +5.85% | 2,095,490 |
| Jan 25, 2021 | $26.87 | $29.92 | $24.34 | $24.43 | -10.32% | 5,968,400 |
| Jan 19, 2021 | $27.36 | $27.54 | $25.70 | $27.24 | +0.96% | 804,900 |
| Jan 11, 2021 | $25.75 | $27.81 | $25.54 | $26.98 | +3.85% | 483,900 |
| Jan 4, 2021 | $24.32 | $26.87 | $23.45 | $25.98 | +7.44% | 775,300 |
| Dec 28, 2020 | $24.42 | $25.15 | $23.78 | $24.18 | -1.23% | 310,900 |
| Dec 21, 2020 | $24.14 | $24.66 | $23.42 | $24.48 | +0.87% | 239,200 |
| Dec 14, 2020 | $24.75 | $25.54 | $23.94 | $24.27 | -0.25% | 579,400 |
| Dec 7, 2020 | $24.78 | $25.78 | $23.78 | $24.33 | -2.99% | 490,400 |
| Nov 30, 2020 | $23.54 | $25.21 | $22.23 | $25.08 | +6.32% | 427,900 |
| Nov 23, 2020 | $22.77 | $25.16 | $22.05 | $23.59 | +8.26% | 410,600 |
| Nov 16, 2020 | $21.20 | $21.99 | $20.67 | $21.79 | +5.37% | 572,200 |
| Nov 9, 2020 | $20.43 | $22.46 | $19.75 | $20.68 | +10.41% | 564,200 |
| Nov 2, 2020 | $20.29 | $20.44 | $18.52 | $18.73 | -4.15% | 396,100 |
| Oct 26, 2020 | $20.04 | $20.16 | $18.24 | $19.54 | -4.03% | 365,200 |
| Oct 19, 2020 | $19.68 | $20.69 | $19.23 | $20.36 | +4.36% | 286,800 |
| Oct 12, 2020 | $19.29 | $19.70 | $18.43 | $19.51 | +0.98% | 227,700 |
| Oct 5, 2020 | $18.12 | $19.59 | $18.06 | $19.32 | +7.87% | 407,700 |
| Sep 28, 2020 | $17.39 | $18.16 | $16.92 | $17.91 | +4.74% | 374,000 |
| Sep 21, 2020 | $18.37 | $18.45 | $16.51 | $17.10 | -9.24% | 733,200 |
| Sep 14, 2020 | $19.53 | $20.23 | $18.81 | $18.84 | -3.58% | 558,900 |
| Sep 8, 2020 | $20.51 | $20.51 | $19.32 | $19.54 | -5.28% | 442,000 |
| Aug 31, 2020 | $20.02 | $20.84 | $19.71 | $20.63 | +2.43% | 397,000 |
| Aug 24, 2020 | $20.23 | $20.77 | $19.75 | $20.14 | +0.65% | 374,500 |
| Aug 17, 2020 | $20.46 | $20.59 | $19.57 | $20.01 | -2.86% | 365,100 |
| Aug 10, 2020 | $21.33 | $21.92 | $20.11 | $20.60 | -3.15% | 355,100 |
| Aug 3, 2020 | $18.23 | $21.27 | $17.87 | $21.27 | +17.58% | 825,600 |
| Jul 27, 2020 | $18.38 | $18.71 | $17.68 | $18.09 | -1.36% | 716,800 |
| Jul 20, 2020 | $18.24 | $18.82 | $17.62 | $18.34 | -0.27% | 555,400 |
| Jul 13, 2020 | $19.05 | $19.45 | $18.21 | $18.39 | -1.82% | 556,300 |
| Jul 6, 2020 | $20.49 | $21.00 | $17.67 | $18.73 | -7.73% | 985,500 |
| Jun 29, 2020 | $21.67 | $23.01 | $19.71 | $20.30 | -4.78% | 559,100 |
| Jun 22, 2020 | $22.71 | $23.35 | $20.67 | $21.32 | -5.33% | 495,900 |
| Jun 15, 2020 | $20.66 | $23.73 | $20.52 | $22.52 | +4.60% | 487,700 |
| Jun 8, 2020 | $24.25 | $24.86 | $20.89 | $21.53 | -10.63% | 345,200 |
| Jun 1, 2020 | $21.45 | $24.60 | $20.82 | $24.09 | +13.10% | 381,800 |
| May 26, 2020 | $21.19 | $23.62 | $20.88 | $21.30 | +4.98% | 325,200 |
| May 18, 2020 | $19.58 | $20.57 | $19.00 | $20.29 | +8.74% | 458,700 |
| May 11, 2020 | $20.17 | $20.49 | $17.36 | $18.66 | -9.46% | 462,300 |
| May 4, 2020 | $19.97 | $20.62 | $19.21 | $20.61 | +2.38% | 334,800 |
| Apr 27, 2020 | $19.53 | $22.70 | $19.37 | $20.13 | +5.61% | 427,900 |
| Apr 20, 2020 | $17.59 | $19.41 | $17.25 | $19.06 | +4.44% | 330,000 |
| Apr 13, 2020 | $20.49 | $20.52 | $17.17 | $18.25 | -11.75% | 508,600 |
| Apr 6, 2020 | $18.99 | $20.93 | $18.37 | $20.68 | +14.76% | 483,800 |
| Mar 30, 2020 | $20.31 | $21.23 | $17.71 | $18.02 | -10.26% | 363,300 |
| Mar 23, 2020 | $19.99 | $21.20 | $18.10 | $20.08 | +1.62% | 356,700 |
| Mar 16, 2020 | $22.40 | $22.40 | $18.50 | $19.76 | -12.61% | 515,100 |
| Mar 9, 2020 | $23.80 | $25.03 | $20.86 | $22.61 | -11.19% | 441,900 |
| Mar 2, 2020 | $27.56 | $28.35 | $24.87 | $25.46 | -7.49% | 355,300 |
| Feb 24, 2020 | $30.53 | $30.67 | $26.66 | $27.52 | -12.10% | 268,700 |
| Feb 18, 2020 | $31.35 | $31.89 | $30.94 | $31.31 | -0.25% | 137,300 |
| Feb 10, 2020 | $31.05 | $32.00 | $31.05 | $31.39 | +0.45% | 187,100 |
| Feb 3, 2020 | $30.38 | $31.76 | $30.29 | $31.25 | +2.97% | 240,600 |
| Jan 27, 2020 | $31.58 | $32.23 | $30.31 | $30.35 | -4.92% | 228,500 |
| Jan 21, 2020 | $32.76 | $32.98 | $31.62 | $31.92 | -2.95% | 181,500 |
| Jan 13, 2020 | $31.95 | $33.58 | $31.95 | $32.89 | +2.49% | 185,700 |
| Jan 6, 2020 | $32.73 | $33.00 | $31.91 | $32.09 | -3.08% | 133,300 |
| Dec 30, 2019 | $33.52 | $33.81 | $32.88 | $33.11 | -1.63% | 164,200 |
| Dec 23, 2019 | $33.92 | $34.12 | $33.57 | $33.66 | -0.44% | 133,500 |
| Dec 16, 2019 | $33.26 | $34.25 | $33.26 | $33.81 | +1.68% | 298,300 |
| Dec 9, 2019 | $33.00 | $33.30 | $32.53 | $33.25 | +0.57% | 364,800 |
| Dec 2, 2019 | $32.84 | $33.24 | $31.97 | $33.06 | +1.16% | 154,500 |
| Nov 25, 2019 | $32.66 | $33.33 | $32.66 | $32.68 | +0.21% | 95,500 |
| Nov 18, 2019 | $33.04 | $33.42 | $32.50 | $32.61 | -1.78% | 193,600 |
| Nov 11, 2019 | $33.57 | $34.13 | $32.73 | $33.20 | -1.22% | 174,400 |
| Nov 4, 2019 | $32.91 | $34.13 | $32.76 | $33.61 | +3.07% | 187,400 |
| Oct 28, 2019 | $32.22 | $33.12 | $31.91 | $32.61 | +2.03% | 314,300 |
| Oct 21, 2019 | $29.65 | $32.22 | $29.51 | $31.96 | +8.01% | 331,900 |
| Oct 14, 2019 | $29.39 | $29.82 | $29.16 | $29.59 | -0.13% | 216,900 |
| Oct 7, 2019 | $29.44 | $29.99 | $28.76 | $29.63 | +0.51% | 207,500 |
| Sep 30, 2019 | $29.58 | $29.93 | $28.57 | $29.48 | -0.67% | 247,000 |
| Sep 23, 2019 | $29.68 | $30.43 | $29.39 | $29.68 | 0.00% | 153,600 |
| Sep 16, 2019 | $29.88 | $30.69 | $29.04 | $29.68 | -1.46% | 230,400 |
| Sep 9, 2019 | $27.00 | $30.41 | $26.84 | $30.12 | +12.10% | 205,700 |
| Sep 3, 2019 | $26.71 | $27.67 | $26.13 | $26.87 | -0.15% | 119,600 |
| Aug 26, 2019 | $26.63 | $27.31 | $26.11 | $26.91 | +1.70% | 154,700 |
| Aug 19, 2019 | $28.51 | $28.51 | $26.44 | $26.46 | -5.74% | 133,200 |
| Aug 12, 2019 | $27.40 | $28.22 | $26.99 | $28.07 | +1.67% | 111,700 |
| Aug 5, 2019 | $27.65 | $28.17 | $26.45 | $27.61 | -2.16% | 238,500 |
| Jul 29, 2019 | $29.51 | $29.94 | $28.02 | $28.22 | -3.42% | 213,200 |
| Jul 22, 2019 | $28.45 | $29.41 | $27.77 | $29.22 | +2.49% | 141,500 |
| Jul 15, 2019 | $29.35 | $29.35 | $28.45 | $28.51 | -2.86% | 95,300 |
| Jul 8, 2019 | $29.13 | $29.72 | $28.90 | $29.35 | -0.14% | 96,800 |
| Jul 1, 2019 | $29.68 | $29.77 | $28.50 | $29.39 | -0.24% | 53,500 |
| Jun 24, 2019 | $28.63 | $30.09 | $27.78 | $29.46 | +2.94% | 181,900 |
| Jun 17, 2019 | $28.51 | $29.46 | $28.08 | $28.62 | +0.46% | 101,300 |
| Jun 10, 2019 | $28.53 | $28.83 | $27.95 | $28.49 | +1.14% | 106,800 |
| Jun 3, 2019 | $27.76 | $29.10 | $27.52 | $28.17 | +1.22% | 134,000 |
| May 28, 2019 | $28.64 | $29.36 | $25.47 | $27.83 | -3.44% | 161,900 |
| May 20, 2019 | $28.92 | $30.43 | $28.22 | $28.82 | -1.47% | 95,500 |
| May 13, 2019 | $29.73 | $30.52 | $28.73 | $29.25 | -3.53% | 165,100 |
| May 6, 2019 | $31.24 | $31.92 | $29.30 | $30.32 | -4.29% | 145,900 |
| Apr 29, 2019 | $30.90 | $31.88 | $30.38 | $31.68 | +3.13% | 145,400 |
| Apr 22, 2019 | $31.06 | $31.64 | $29.41 | $30.72 | -1.32% | 167,200 |
| Apr 15, 2019 | $31.79 | $32.00 | $30.76 | $31.13 | -2.05% | 106,200 |
| Apr 8, 2019 | $30.99 | $31.80 | $30.28 | $31.78 | +2.52% | 183,900 |
| Apr 1, 2019 | $29.90 | $31.01 | $29.57 | $31.00 | +5.80% | 174,400 |
| Mar 25, 2019 | $27.69 | $29.64 | $27.41 | $29.30 | +6.31% | 202,800 |
| Mar 18, 2019 | $31.01 | $31.45 | $27.53 | $27.56 | -11.72% | 392,000 |
| Mar 11, 2019 | $31.65 | $32.72 | $31.06 | $31.22 | -1.39% | 235,700 |
| Mar 4, 2019 | $33.12 | $33.25 | $31.32 | $31.66 | -4.78% | 94,700 |
| Feb 25, 2019 | $33.42 | $33.67 | $32.66 | $33.25 | +0.15% | 127,400 |
| Feb 19, 2019 | $33.11 | $33.88 | $32.25 | $33.20 | +0.21% | 156,600 |
| Feb 11, 2019 | $31.48 | $33.38 | $31.38 | $33.13 | +5.31% | 137,600 |
| Feb 4, 2019 | $31.21 | $31.68 | $30.98 | $31.46 | +1.35% | 135,100 |
| Jan 28, 2019 | $28.26 | $31.26 | $28.15 | $31.04 | +9.18% | 182,600 |
| Jan 22, 2019 | $27.81 | $28.84 | $27.81 | $28.43 | +1.17% | 131,200 |
| Jan 14, 2019 | $26.88 | $29.95 | $26.88 | $28.10 | +4.00% | 222,800 |
| Jan 7, 2019 | $26.96 | $27.50 | $26.14 | $27.02 | +0.26% | 207,500 |
| Dec 31, 2018 | $25.43 | $26.95 | $24.97 | $26.95 | +6.31% | 194,700 |
| Dec 24, 2018 | $24.73 | $26.00 | $24.12 | $25.35 | +2.22% | 153,600 |
| Dec 17, 2018 | $26.97 | $27.48 | $24.69 | $24.80 | -8.15% | 390,100 |
| Dec 10, 2018 | $27.45 | $28.27 | $26.74 | $27.00 | -1.68% | 172,100 |
| Dec 3, 2018 | $29.83 | $30.05 | $26.87 | $27.46 | -6.98% | 156,700 |
| Nov 26, 2018 | $29.65 | $29.94 | $28.66 | $29.52 | -0.34% | 181,300 |
| Nov 19, 2018 | $29.96 | $29.96 | $28.62 | $29.62 | -0.97% | 80,300 |
| Nov 12, 2018 | $30.12 | $30.56 | $29.03 | $29.91 | -0.70% | 136,100 |
| Nov 5, 2018 | $29.83 | $30.99 | $29.11 | $30.12 | +0.90% | 133,900 |
| Oct 29, 2018 | $29.99 | $30.60 | $29.29 | $29.85 | +1.53% | 170,400 |
| Oct 22, 2018 | $30.46 | $30.46 | $27.74 | $29.40 | -3.29% | 233,600 |
| Oct 15, 2018 | $30.66 | $32.03 | $30.33 | $30.40 | -0.98% | 185,300 |
| Oct 8, 2018 | $32.00 | $32.74 | $30.25 | $30.70 | -4.24% | 235,700 |
| Oct 1, 2018 | $33.25 | $33.28 | $31.72 | $32.06 | -3.43% | 153,100 |
| Sep 24, 2018 | $34.85 | $34.90 | $33.00 | $33.20 | -5.14% | 185,600 |
| Sep 17, 2018 | $35.35 | $35.45 | $34.60 | $35.00 | -0.71% | 199,600 |
| Sep 10, 2018 | $35.75 | $35.90 | $34.78 | $35.25 | -1.26% | 220,200 |
| Sep 4, 2018 | $34.90 | $35.75 | $34.70 | $35.70 | +2.00% | 168,100 |
| Aug 27, 2018 | $35.40 | $35.70 | $34.35 | $35.00 | -0.99% | 122,400 |
| Aug 20, 2018 | $35.70 | $36.25 | $35.30 | $35.35 | -0.84% | 129,800 |
| Aug 13, 2018 | $35.25 | $36.50 | $34.60 | $35.65 | +1.86% | 236,600 |
| Aug 6, 2018 | $34.85 | $35.20 | $34.25 | $35.00 | +0.57% | 122,100 |
| Jul 30, 2018 | $36.00 | $36.25 | $34.75 | $34.80 | -3.20% | 241,300 |
| Jul 23, 2018 | $36.45 | $37.03 | $34.10 | $35.95 | -1.37% | 203,800 |
| Jul 16, 2018 | $35.95 | $36.90 | $35.95 | $36.45 | +1.53% | 147,800 |
| Jul 9, 2018 | $37.00 | $37.35 | $35.85 | $35.90 | -2.71% | 99,500 |
| Jul 2, 2018 | $35.80 | $37.10 | $35.80 | $36.90 | +2.64% | 74,300 |
| Jun 25, 2018 | $37.05 | $37.10 | $35.80 | $35.95 | -3.10% | 185,600 |
| Jun 18, 2018 | $36.05 | $37.60 | $35.70 | $37.10 | +2.77% | 397,100 |
| Jun 11, 2018 | $37.15 | $37.45 | $35.65 | $36.10 | -3.22% | 214,800 |
| Jun 4, 2018 | $37.40 | $38.00 | $34.34 | $37.30 | -0.13% | 202,600 |
| May 29, 2018 | $36.85 | $37.55 | $36.45 | $37.35 | +0.54% | 148,400 |
| May 21, 2018 | $37.00 | $37.75 | $36.80 | $37.15 | +0.68% | 222,400 |
| May 14, 2018 | $36.80 | $37.40 | $36.00 | $36.90 | +0.82% | 194,800 |
| May 7, 2018 | $36.40 | $37.13 | $35.40 | $36.60 | +0.69% | 213,600 |
| Apr 30, 2018 | $33.90 | $36.65 | $32.65 | $36.35 | +7.70% | 355,700 |
| Apr 23, 2018 | $32.10 | $34.22 | $32.05 | $33.75 | +4.98% | 230,900 |
| Apr 16, 2018 | $32.95 | $33.00 | $31.90 | $32.15 | -1.53% | 288,500 |
| Apr 9, 2018 | $33.10 | $33.55 | $32.60 | $32.65 | -0.76% | 302,600 |
| Apr 2, 2018 | $33.50 | $33.75 | $32.45 | $32.90 | -1.94% | 278,500 |
| Mar 26, 2018 | $33.25 | $34.40 | $32.90 | $33.55 | +2.44% | 133,300 |
| Mar 19, 2018 | $35.20 | $35.40 | $32.75 | $32.75 | -7.22% | 157,600 |
| Mar 12, 2018 | $35.30 | $35.70 | $34.60 | $35.30 | 0.00% | 209,300 |
| Mar 5, 2018 | $33.65 | $35.40 | $33.30 | $35.30 | +4.28% | 134,100 |
| Feb 26, 2018 | $33.60 | $34.20 | $32.75 | $33.85 | +0.89% | 199,700 |
| Feb 20, 2018 | $34.10 | $35.10 | $33.05 | $33.55 | -2.33% | 136,400 |
| Feb 12, 2018 | $32.85 | $34.75 | $32.10 | $34.35 | +4.73% | 270,400 |
| Feb 5, 2018 | $33.90 | $34.60 | $32.00 | $32.80 | -4.09% | 212,300 |
| Jan 29, 2018 | $35.20 | $35.35 | $33.60 | $34.20 | -3.25% | 214,400 |
| Jan 22, 2018 | $36.00 | $36.30 | $34.75 | $35.35 | -2.62% | 169,100 |
| Jan 16, 2018 | $37.20 | $37.75 | $35.85 | $36.30 | -2.42% | 182,500 |
| Jan 8, 2018 | $35.30 | $37.40 | $34.90 | $37.20 | +5.08% | 123,900 |
| Jan 2, 2018 | $35.08 | $35.73 | $34.76 | $35.40 | +1.14% | 220,600 |
| Dec 26, 2017 | $35.32 | $35.75 | $34.84 | $35.00 | -1.82% | 147,000 |
| Dec 18, 2017 | $36.50 | $36.75 | $35.15 | $35.65 | -1.79% | 161,100 |
| Dec 11, 2017 | $34.50 | $36.50 | $34.05 | $36.30 | +5.22% | 261,100 |
| Dec 4, 2017 | $36.60 | $36.90 | $34.45 | $34.50 | -3.63% | 131,700 |
| Nov 27, 2017 | $34.40 | $37.00 | $34.25 | $35.80 | +3.77% | 210,100 |
| Nov 20, 2017 | $34.45 | $35.25 | $33.30 | $34.50 | 0.00% | 92,200 |
| Nov 13, 2017 | $33.00 | $35.00 | $32.75 | $34.50 | +3.60% | 127,500 |
| Nov 6, 2017 | $35.25 | $35.30 | $32.70 | $33.30 | -5.40% | 166,500 |
| Oct 30, 2017 | $36.90 | $36.90 | $34.53 | $35.20 | -4.48% | 122,000 |
| Oct 23, 2017 | $34.65 | $37.15 | $34.25 | $36.85 | +6.50% | 140,600 |
| Oct 16, 2017 | $34.70 | $35.00 | $34.15 | $34.60 | -0.14% | 92,200 |
| Oct 9, 2017 | $34.50 | $34.95 | $33.73 | $34.65 | +0.87% | 139,900 |
| Oct 2, 2017 | $34.05 | $34.75 | $33.30 | $34.35 | +1.18% | 123,700 |
| Sep 25, 2017 | $31.93 | $34.95 | $31.93 | $33.95 | +4.30% | 222,000 |
| Sep 18, 2017 | $30.96 | $32.55 | $30.96 | $32.55 | +4.33% | 217,100 |
| Sep 11, 2017 | $30.80 | $31.55 | $30.50 | $31.20 | +2.80% | 262,000 |
| Sep 5, 2017 | $30.90 | $31.03 | $29.80 | $30.35 | -2.57% | 204,300 |
| Aug 28, 2017 | $31.20 | $31.45 | $30.55 | $31.15 | -0.16% | 212,000 |
| Aug 21, 2017 | $30.55 | $31.60 | $30.25 | $31.20 | +1.79% | 155,000 |
| Aug 14, 2017 | $30.85 | $31.90 | $30.50 | $30.65 | 0.00% | 219,800 |
| Aug 7, 2017 | $32.60 | $32.78 | $30.10 | $30.65 | -5.69% | 239,400 |
| Jul 31, 2017 | $32.35 | $33.55 | $31.65 | $32.50 | +1.40% | 231,900 |
| Jul 24, 2017 | $32.80 | $34.00 | $31.55 | $32.05 | -2.73% | 248,600 |
| Jul 17, 2017 | $33.30 | $33.85 | $32.90 | $32.95 | -1.20% | 176,700 |
| Jul 10, 2017 | $33.70 | $33.85 | $32.80 | $33.35 | -1.62% | 179,500 |
| Jul 3, 2017 | $33.55 | $34.50 | $33.05 | $33.90 | +1.80% | 142,700 |
| Jun 26, 2017 | $32.45 | $34.00 | $31.85 | $33.30 | +2.78% | 239,000 |
| Jun 19, 2017 | $33.65 | $33.70 | $31.85 | $32.40 | -3.57% | 316,900 |
| Jun 12, 2017 | $35.00 | $36.10 | $30.26 | $33.60 | -4.00% | 493,300 |
| Jun 5, 2017 | $33.80 | $35.20 | $33.10 | $35.00 | +3.55% | 436,000 |
| May 30, 2017 | $33.95 | $35.00 | $32.70 | $33.80 | -0.88% | 384,100 |
| May 22, 2017 | $34.30 | $34.65 | $33.65 | $34.10 | 0.00% | 191,600 |
| May 15, 2017 | $35.00 | $35.55 | $33.92 | $34.10 | -2.01% | 248,800 |
| May 8, 2017 | $36.50 | $36.90 | $34.35 | $34.80 | -4.92% | 181,300 |
| May 1, 2017 | $36.40 | $36.75 | $35.80 | $36.60 | +0.97% | 228,000 |
| Apr 24, 2017 | $34.80 | $37.95 | $34.80 | $36.25 | +6.15% | 621,800 |
| Apr 17, 2017 | $32.65 | $34.25 | $32.28 | $34.15 | +5.56% | 187,900 |
| Apr 10, 2017 | $33.35 | $33.75 | $32.35 | $32.35 | -3.72% | 288,500 |
| Apr 3, 2017 | $35.00 | $35.15 | $33.30 | $33.60 | -4.00% | 213,100 |
| Mar 27, 2017 | $33.65 | $35.75 | $32.90 | $35.00 | +2.64% | 254,800 |
| Mar 20, 2017 | $35.80 | $35.95 | $32.80 | $34.10 | -5.01% | 292,100 |
| Mar 13, 2017 | $35.10 | $35.95 | $34.95 | $35.90 | +1.99% | 224,600 |
| Mar 6, 2017 | $35.65 | $36.10 | $34.70 | $35.20 | -2.09% | 174,400 |
| Feb 27, 2017 | $36.20 | $36.60 | $34.90 | $35.95 | -1.10% | 284,400 |
| Feb 21, 2017 | $36.45 | $36.85 | $35.80 | $36.35 | -0.55% | 194,600 |
| Feb 13, 2017 | $35.75 | $36.60 | $35.65 | $36.55 | +2.96% | 290,500 |
| Feb 6, 2017 | $36.25 | $36.40 | $34.88 | $35.50 | -2.47% | 325,300 |
| Jan 30, 2017 | $36.50 | $36.85 | $35.25 | $36.40 | -0.68% | 255,800 |
| Jan 23, 2017 | $35.95 | $37.20 | $35.65 | $36.65 | +1.24% | 258,200 |
| Jan 17, 2017 | $36.60 | $36.60 | $35.35 | $36.20 | -2.03% | 192,300 |
| Jan 9, 2017 | $36.85 | $37.45 | $36.10 | $36.95 | -0.40% | 244,000 |
| Jan 3, 2017 | $38.10 | $38.45 | $37.05 | $37.10 | -2.11% | 250,900 |
| Dec 27, 2016 | $38.30 | $38.55 | $37.50 | $37.90 | -0.79% | 252,600 |
| Dec 19, 2016 | $37.75 | $38.95 | $37.75 | $38.20 | +0.92% | 504,200 |
| Dec 12, 2016 | $36.80 | $38.00 | $36.45 | $37.85 | +2.71% | 670,500 |
| Dec 5, 2016 | $33.75 | $37.25 | $33.75 | $36.85 | +9.51% | 313,300 |
| Nov 28, 2016 | $33.35 | $34.45 | $32.80 | $33.65 | +0.90% | 395,300 |
| Nov 21, 2016 | $32.10 | $33.50 | $31.10 | $33.35 | +4.22% | 410,200 |
| Nov 14, 2016 | $31.15 | $32.20 | $30.00 | $32.00 | – | 272,900 |
Seasonality
DCOM 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 | 0.5% | -0.9% | -5.9% | -0.2% | -1.3% | 3.5% | 5.2% | -0.5% | -0.7% | 4.2% | 5.8% | 1.4% |
| Months up | 5 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 7 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 14.0% | -4.9% | 4.5% | 6.9% | 4.3% | 8.6% | 0.9% | -0.9% | -2.4% | 6.6% | ||
| 2025 | 2.4% | -0.7% | -10.1% | -6.9% | -0.1% | 5.0% | 3.8% | 11.0% | -3.0% | -11.2% | 8.0% | 6.1% |
| 2024 | -14.5% | -17.8% | 2.8% | -4.2% | 1.5% | 10.4% | 25.2% | 2.9% | 10.7% | 5.2% | 19.3% | -14.3% |
| 2023 | -5.6% | 2.7% | -25.8% | -8.3% | -21.4% | 8.8% | 28.7% | -4.9% | -6.3% | -6.7% | 9.3% | 34.0% |
| 2022 | 0.1% | -2.8% | 1.7% | -8.4% | 0.0% | -5.7% | 15.9% | -8.3% | -6.3% | 18.8% | 3.3% | -10.8% |
| 2021 | 1.0% | 21.5% | 2.5% | 9.9% | 5.5% | -3.1% | -1.0% | -0.1% | -1.0% | 10.0% | -3.9% | 2.5% |
| 2020 | -8.8% | -9.3% | -23.1% | -0.9% | 2.9% | 7.2% | -19.8% | 10.6% | -12.9% | 13.5% | 14.2% | 8.3% |
| 2019 | 21.8% | 7.1% | -11.1% | 6.5% | -10.2% | 5.9% | -0.1% | -7.9% | 9.8% | 10.5% | 0.9% | 2.6% |
| 2018 | -1.4% | -3.2% | 1.1% | -1.2% | 12.3% | -2.7% | 0.2% | -2.2% | -5.1% | -9.9% | -0.6% | -13.7% |
| 2017 | -4.0% | -1.4% | -1.8% | 4.3% | -8.3% | 0.2% | -1.7% | -4.9% | 9.9% | 5.3% | 1.3% | -2.6% |