Deckers Outdoor Corp (DECK) stock
DECKNYSERubber & Plastics FootwearFiscal year ends March 31
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 21/3041% below fair value
$81.99−0.77 (-0.93%)
Close on Oct 30, 2026Market cap $11.18BP/E 11.6Yield –
Price history
Deckers Outdoor share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$81.99
-0.93% on the day
52-week range
$77.20 – $122.29
-33.0% from the high
Change over 52 weeks
+1.4%
From $80.89 on Oct 30, 2025
Average volume
2.93M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $81.72 | $83.54 | $78.63 | $81.99 | +1.11% | 16,522,086 |
| Oct 19, 2026 | $85.77 | $88.40 | $78.12 | $81.09 | -5.39% | 25,844,877 |
| Oct 12, 2026 | $82.97 | $87.57 | $81.54 | $85.71 | +3.40% | 13,946,009 |
| Oct 5, 2026 | $79.48 | $83.38 | $78.72 | $82.89 | +4.76% | 14,541,776 |
| Sep 28, 2026 | $78.21 | $79.90 | $77.20 | $79.12 | +0.57% | 16,882,125 |
| Sep 21, 2026 | $79.38 | $83.00 | $77.93 | $78.67 | +0.31% | 15,253,033 |
| Sep 14, 2026 | $80.21 | $81.16 | $77.37 | $78.43 | -3.49% | 21,885,023 |
| Sep 8, 2026 | $85.73 | $86.33 | $79.34 | $81.27 | -5.29% | 13,051,719 |
| Aug 31, 2026 | $87.61 | $87.96 | $83.25 | $85.81 | -2.22% | 14,055,599 |
| Aug 24, 2026 | $92.01 | $93.09 | $86.11 | $87.76 | -4.28% | 14,770,618 |
| Aug 17, 2026 | $92.00 | $92.39 | $88.13 | $91.68 | -1.51% | 11,990,122 |
| Aug 10, 2026 | $98.18 | $98.18 | $91.08 | $93.09 | -4.48% | 12,551,470 |
| Aug 3, 2026 | $99.43 | $101.67 | $96.78 | $97.46 | +0.60% | 8,256,777 |
| Jul 27, 2026 | $98.69 | $104.88 | $96.82 | $96.88 | +0.87% | 12,760,850 |
| Jul 20, 2026 | $105.90 | $106.39 | $91.80 | $96.04 | -9.81% | 16,361,816 |
| Jul 13, 2026 | $108.73 | $110.78 | $105.96 | $106.49 | +0.47% | 9,029,616 |
| Jul 6, 2026 | $104.34 | $107.34 | $100.35 | $105.99 | +1.24% | 8,153,477 |
| Jun 29, 2026 | $104.99 | $106.20 | $98.78 | $104.69 | +0.12% | 9,719,795 |
| Jun 22, 2026 | $107.97 | $108.40 | $101.10 | $104.56 | -4.17% | 14,315,030 |
| Jun 15, 2026 | $115.00 | $116.06 | $105.55 | $109.11 | -4.15% | 9,400,774 |
| Jun 8, 2026 | $107.96 | $116.50 | $107.50 | $113.83 | +5.27% | 7,886,494 |
| Jun 1, 2026 | $112.43 | $113.50 | $105.13 | $108.13 | -5.02% | 8,380,315 |
| May 26, 2026 | $107.50 | $115.83 | $105.00 | $113.85 | +6.73% | 10,394,009 |
| May 18, 2026 | $93.61 | $106.80 | $92.31 | $106.67 | +14.01% | 16,571,233 |
| May 11, 2026 | $99.41 | $99.43 | $92.98 | $93.56 | -6.83% | 9,862,115 |
| May 4, 2026 | $99.65 | $106.01 | $96.78 | $100.42 | -0.46% | 9,745,279 |
| Apr 27, 2026 | $108.70 | $109.15 | $100.38 | $100.88 | -7.05% | 8,114,836 |
| Apr 20, 2026 | $111.78 | $113.66 | $105.50 | $108.53 | -3.53% | 7,146,880 |
| Apr 13, 2026 | $107.68 | $113.87 | $106.67 | $112.50 | +4.30% | 7,351,600 |
| Apr 6, 2026 | $97.95 | $110.99 | $97.54 | $107.86 | +9.71% | 8,348,779 |
| Mar 30, 2026 | $94.31 | $103.43 | $93.43 | $98.31 | +4.53% | 8,561,895 |
| Mar 23, 2026 | $103.07 | $103.69 | $92.56 | $94.05 | -6.35% | 11,507,399 |
| Mar 16, 2026 | $101.68 | $107.39 | $99.56 | $100.43 | -0.35% | 11,569,588 |
| Mar 9, 2026 | $102.18 | $107.31 | $99.93 | $100.78 | -3.33% | 10,618,828 |
| Mar 2, 2026 | $115.05 | $116.20 | $103.73 | $104.25 | -11.10% | 11,409,527 |
| Feb 23, 2026 | $117.89 | $122.10 | $114.53 | $117.27 | -1.20% | 11,211,210 |
| Feb 17, 2026 | $116.37 | $122.29 | $115.20 | $118.69 | +2.56% | 8,474,958 |
| Feb 9, 2026 | $115.78 | $119.57 | $113.40 | $115.73 | +0.24% | 10,620,602 |
| Feb 2, 2026 | $119.00 | $119.00 | $110.05 | $115.45 | -3.26% | 17,874,520 |
| Jan 26, 2026 | $98.88 | $119.65 | $97.00 | $119.34 | +19.36% | 24,632,002 |
| Jan 20, 2026 | $99.95 | $103.93 | $97.66 | $99.98 | -0.71% | 11,075,602 |
| Jan 12, 2026 | $102.54 | $103.92 | $99.82 | $100.69 | -2.96% | 11,835,408 |
| Jan 5, 2026 | $107.38 | $109.37 | $100.50 | $103.76 | -2.84% | 14,405,546 |
| Dec 29, 2025 | $102.89 | $107.10 | $102.89 | $106.79 | +3.59% | 9,303,001 |
| Dec 22, 2025 | $100.00 | $103.09 | $99.50 | $103.09 | +3.64% | 7,413,234 |
| Dec 15, 2025 | $102.44 | $105.84 | $97.92 | $99.47 | -1.69% | 18,856,157 |
| Dec 8, 2025 | $99.39 | $103.09 | $98.85 | $101.18 | +1.48% | 15,080,677 |
| Dec 1, 2025 | $87.55 | $99.74 | $87.50 | $99.70 | +13.26% | 20,439,406 |
| Nov 24, 2025 | $84.75 | $89.10 | $83.07 | $88.03 | +3.41% | 12,933,387 |
| Nov 17, 2025 | $82.79 | $86.09 | $80.23 | $85.13 | +2.79% | 16,608,961 |
| Nov 10, 2025 | $82.47 | $86.69 | $79.55 | $82.82 | +1.28% | 17,555,180 |
| Nov 3, 2025 | $81.50 | $82.68 | $78.91 | $81.77 | +0.33% | 19,891,003 |
| Oct 27, 2025 | $88.30 | $90.74 | $80.30 | $81.50 | -6.26% | 35,000,811 |
| Oct 20, 2025 | $100.33 | $104.10 | $86.83 | $86.94 | -12.90% | 39,987,894 |
| Oct 13, 2025 | $95.75 | $100.63 | $95.75 | $99.82 | +5.00% | 16,213,396 |
| Oct 6, 2025 | $103.20 | $103.85 | $94.37 | $95.07 | -7.74% | 14,829,955 |
| Sep 29, 2025 | $107.42 | $107.55 | $99.88 | $103.05 | -2.57% | 16,798,827 |
| Sep 22, 2025 | $113.58 | $115.45 | $104.94 | $105.77 | -7.05% | 12,037,533 |
| Sep 15, 2025 | $118.72 | $121.19 | $113.56 | $113.79 | -3.97% | 14,480,450 |
| Sep 8, 2025 | $119.70 | $119.90 | $113.53 | $118.50 | -1.58% | 11,633,080 |
| Sep 2, 2025 | $118.76 | $125.45 | $118.45 | $120.40 | +0.64% | 11,366,596 |
| Aug 25, 2025 | $108.88 | $121.10 | $108.66 | $119.63 | +9.65% | 14,233,387 |
| Aug 18, 2025 | $103.17 | $109.16 | $102.50 | $109.10 | +5.96% | 11,381,134 |
| Aug 11, 2025 | $102.00 | $106.83 | $99.18 | $102.96 | +1.26% | 12,264,321 |
| Aug 4, 2025 | $103.30 | $108.16 | $99.90 | $101.68 | -1.62% | 11,859,028 |
| Jul 28, 2025 | $118.50 | $119.20 | $102.31 | $103.35 | -11.55% | 19,801,554 |
| Jul 21, 2025 | $101.67 | $126.50 | $101.67 | $116.85 | +14.66% | 34,845,988 |
| Jul 14, 2025 | $100.92 | $102.67 | $94.68 | $101.91 | +0.18% | 23,682,396 |
| Jul 7, 2025 | $106.20 | $106.86 | $101.65 | $101.73 | -4.21% | 13,265,711 |
| Jun 30, 2025 | $104.70 | $109.08 | $102.09 | $106.20 | +1.92% | 12,512,726 |
| Jun 23, 2025 | $101.13 | $105.36 | $97.48 | $104.20 | +2.47% | 14,107,426 |
| Jun 16, 2025 | $103.30 | $104.50 | $100.81 | $101.69 | +0.21% | 10,765,922 |
| Jun 9, 2025 | $111.50 | $112.34 | $100.80 | $101.48 | -7.09% | 13,050,229 |
| Jun 2, 2025 | $104.76 | $110.24 | $102.86 | $109.22 | +3.51% | 15,914,683 |
| May 26, 2025 | $97.89 | $109.03 | $96.10 | $105.52 | +4.42% | 41,206,439 |
| May 19, 2025 | $126.02 | $131.58 | $96.10 | $101.05 | -21.00% | 36,362,025 |
| May 12, 2025 | $129.50 | $133.43 | $123.83 | $127.91 | +5.65% | 14,839,556 |
| May 5, 2025 | $117.86 | $127.67 | $115.10 | $121.07 | +3.53% | 12,864,944 |
| Apr 28, 2025 | $109.00 | $118.00 | $107.22 | $116.94 | +7.10% | 10,772,189 |
| Apr 21, 2025 | $103.86 | $113.00 | $100.26 | $109.19 | +3.33% | 9,498,894 |
| Apr 14, 2025 | $111.79 | $113.30 | $101.69 | $105.67 | -3.10% | 9,612,488 |
| Apr 7, 2025 | $102.82 | $118.64 | $99.00 | $109.05 | +2.86% | 20,282,151 |
| Mar 31, 2025 | $109.48 | $119.19 | $93.72 | $106.02 | -4.97% | 25,749,864 |
| Mar 24, 2025 | $120.36 | $125.71 | $110.75 | $111.56 | -5.35% | 14,216,510 |
| Mar 17, 2025 | $118.09 | $119.97 | $112.10 | $117.86 | -0.69% | 14,708,318 |
| Mar 10, 2025 | $124.50 | $126.35 | $115.06 | $118.68 | -6.34% | 17,555,167 |
| Mar 3, 2025 | $140.17 | $141.90 | $122.62 | $126.72 | -9.07% | 17,850,328 |
| Feb 24, 2025 | $147.00 | $149.55 | $136.54 | $139.36 | -4.92% | 18,010,370 |
| Feb 18, 2025 | $155.20 | $156.61 | $144.88 | $146.57 | -5.48% | 11,788,328 |
| Feb 10, 2025 | $168.73 | $169.58 | $153.51 | $155.07 | -7.83% | 18,032,291 |
| Feb 3, 2025 | $174.50 | $177.64 | $167.60 | $168.24 | -5.14% | 24,385,653 |
| Jan 27, 2025 | $211.76 | $223.98 | $177.31 | $177.36 | -18.33% | 24,845,699 |
| Jan 21, 2025 | $214.07 | $218.92 | $210.60 | $217.16 | +3.45% | 6,601,073 |
| Jan 13, 2025 | $203.82 | $212.85 | $195.18 | $209.91 | +1.16% | 7,193,575 |
| Jan 6, 2025 | $210.94 | $212.49 | $203.56 | $207.50 | +0.12% | 7,653,122 |
| Dec 30, 2024 | $203.17 | $209.25 | $201.78 | $207.25 | +0.07% | 5,653,868 |
| Dec 23, 2024 | $208.66 | $210.52 | $205.84 | $207.11 | -1.83% | 4,318,229 |
| Dec 16, 2024 | $207.44 | $214.70 | $201.00 | $210.97 | +2.10% | 10,822,890 |
| Dec 9, 2024 | $199.95 | $208.45 | $195.46 | $206.63 | +3.55% | 7,099,956 |
| Dec 2, 2024 | $196.93 | $207.29 | $196.61 | $199.55 | +1.83% | 9,996,578 |
| Nov 25, 2024 | $194.04 | $198.08 | $190.85 | $195.96 | +1.98% | 7,432,034 |
| Nov 18, 2024 | $176.16 | $193.33 | $172.36 | $192.15 | +9.39% | 10,363,606 |
| Nov 11, 2024 | $178.00 | $182.26 | $174.06 | $175.66 | +0.03% | 7,154,210 |
| Nov 4, 2024 | $158.09 | $176.71 | $158.04 | $175.61 | +11.06% | 9,186,381 |
| Oct 28, 2024 | $168.65 | $170.74 | $158.00 | $158.12 | -5.94% | 11,467,626 |
| Oct 21, 2024 | $161.40 | $172.57 | $150.35 | $168.11 | +3.87% | 18,213,652 |
| Oct 14, 2024 | $161.99 | $164.69 | $157.65 | $161.85 | +0.37% | 8,279,114 |
| Oct 7, 2024 | $164.50 | $165.24 | $154.63 | $161.25 | -3.33% | 8,500,678 |
| Sep 30, 2024 | $158.78 | $167.23 | $150.60 | $166.81 | +4.64% | 9,312,119 |
| Sep 23, 2024 | $151.20 | $160.00 | $149.13 | $159.42 | +5.77% | 7,125,349 |
| Sep 16, 2024 | $157.16 | $162.05 | $146.21 | $150.73 | -3.28% | 10,668,788 |
| Sep 9, 2024 | $144.50 | $157.59 | $144.50 | $155.85 | +8.73% | 8,743,788 |
| Sep 3, 2024 | $159.37 | $159.84 | $142.70 | $143.33 | -10.35% | 8,440,445 |
| Aug 26, 2024 | $161.97 | $162.24 | $155.72 | $159.88 | -1.57% | 6,994,956 |
| Aug 19, 2024 | $158.58 | $163.42 | $157.33 | $162.43 | +2.53% | 6,307,446 |
| Aug 12, 2024 | $148.34 | $161.08 | $148.34 | $158.42 | +6.77% | 9,236,418 |
| Aug 5, 2024 | $137.44 | $148.72 | $134.48 | $148.38 | +2.88% | 10,163,364 |
| Jul 29, 2024 | $149.58 | $155.50 | $142.40 | $144.22 | -3.28% | 10,387,109 |
| Jul 22, 2024 | $146.67 | $163.33 | $136.75 | $149.12 | +2.69% | 20,037,302 |
| Jul 15, 2024 | $149.67 | $155.54 | $144.98 | $145.21 | -2.99% | 10,532,352 |
| Jul 8, 2024 | $157.41 | $159.19 | $141.98 | $149.68 | -4.39% | 12,291,160 |
| Jul 1, 2024 | $162.62 | $163.27 | $153.21 | $156.55 | -2.96% | 6,034,692 |
| Jun 24, 2024 | $163.33 | $167.39 | $160.93 | $161.33 | -1.24% | 10,324,343 |
| Jun 17, 2024 | $170.38 | $172.84 | $160.92 | $163.36 | -4.26% | 10,799,416 |
| Jun 10, 2024 | $172.68 | $176.15 | $169.28 | $170.63 | -1.97% | 8,472,270 |
| Jun 3, 2024 | $182.31 | $184.48 | $172.24 | $174.05 | -4.54% | 7,327,500 |
| May 28, 2024 | $173.33 | $182.58 | $173.01 | $182.32 | +5.91% | 12,192,099 |
| May 20, 2024 | $148.11 | $172.83 | $148.11 | $172.15 | +16.24% | 15,337,474 |
| May 13, 2024 | $144.07 | $152.78 | $140.24 | $148.09 | +3.08% | 9,953,010 |
| May 6, 2024 | $141.67 | $146.83 | $140.99 | $143.67 | +2.33% | 7,954,062 |
| Apr 29, 2024 | $139.59 | $141.01 | $134.18 | $140.39 | +1.07% | 7,040,028 |
| Apr 22, 2024 | $134.50 | $142.90 | $131.39 | $138.91 | +4.13% | 10,004,477 |
| Apr 15, 2024 | $138.33 | $138.58 | $132.24 | $133.40 | -1.72% | 11,868,844 |
| Apr 8, 2024 | $147.52 | $149.45 | $131.99 | $135.73 | -7.45% | 14,244,615 |
| Apr 1, 2024 | $157.94 | $159.00 | $145.54 | $146.65 | -6.52% | 10,741,319 |
| Mar 25, 2024 | $155.00 | $158.15 | $153.82 | $156.88 | +2.04% | 8,568,527 |
| Mar 18, 2024 | $152.67 | $159.36 | $149.17 | $153.74 | +1.39% | 11,936,908 |
| Mar 11, 2024 | $151.51 | $158.59 | $147.82 | $151.63 | -0.26% | 45,563,764 |
| Mar 4, 2024 | $154.87 | $156.64 | $150.37 | $152.03 | +0.99% | 11,771,657 |
| Feb 26, 2024 | $147.48 | $151.97 | $142.70 | $150.55 | +2.59% | 9,934,595 |
| Feb 20, 2024 | $143.16 | $149.54 | $142.19 | $146.75 | +2.03% | 6,772,776 |
| Feb 12, 2024 | $140.03 | $146.45 | $137.40 | $143.83 | +2.10% | 8,634,606 |
| Feb 5, 2024 | $145.25 | $146.51 | $135.85 | $140.87 | -4.18% | 12,012,465 |
| Jan 29, 2024 | $127.84 | $150.62 | $125.15 | $147.01 | +14.88% | 15,671,026 |
| Jan 22, 2024 | $125.47 | $128.07 | $123.33 | $127.97 | +2.47% | 8,315,040 |
| Jan 16, 2024 | $117.58 | $124.92 | $117.02 | $124.88 | +6.02% | 6,981,792 |
| Jan 8, 2024 | $110.02 | $118.06 | $110.00 | $117.78 | +8.34% | 7,594,500 |
| Jan 2, 2024 | $110.81 | $113.76 | $108.65 | $108.72 | -2.41% | 8,605,907 |
| Dec 26, 2023 | $115.40 | $115.86 | $111.11 | $111.41 | -3.64% | 6,256,608 |
| Dec 18, 2023 | $116.94 | $120.57 | $113.84 | $115.62 | -1.30% | 9,135,960 |
| Dec 11, 2023 | $116.20 | $120.16 | $114.67 | $117.14 | +1.07% | 14,372,847 |
| Dec 4, 2023 | $114.06 | $116.61 | $113.18 | $115.90 | +1.51% | 9,760,055 |
| Nov 27, 2023 | $105.83 | $114.26 | $105.83 | $114.18 | +7.53% | 12,000,615 |
| Nov 20, 2023 | $103.37 | $107.03 | $103.37 | $106.18 | +2.67% | 5,051,598 |
| Nov 13, 2023 | $104.94 | $106.33 | $100.72 | $103.42 | -1.93% | 9,872,267 |
| Nov 6, 2023 | $100.11 | $105.67 | $99.69 | $105.46 | +5.97% | 11,174,075 |
| Oct 30, 2023 | $96.70 | $101.00 | $96.20 | $99.52 | +3.60% | 17,052,194 |
| Oct 23, 2023 | $82.63 | $97.50 | $80.67 | $96.06 | +15.83% | 21,060,933 |
| Oct 16, 2023 | $83.02 | $87.15 | $82.66 | $82.93 | +1.05% | 11,122,469 |
| Oct 9, 2023 | $81.89 | $86.19 | $81.62 | $82.07 | -0.54% | 8,685,558 |
| Oct 2, 2023 | $85.57 | $87.19 | $81.28 | $82.51 | -3.70% | 9,574,350 |
| Sep 25, 2023 | $84.68 | $87.14 | $82.79 | $85.68 | +0.69% | 9,703,794 |
| Sep 18, 2023 | $87.00 | $89.04 | $83.99 | $85.10 | -2.35% | 8,049,192 |
| Sep 11, 2023 | $88.50 | $91.03 | $85.79 | $87.15 | -0.83% | 12,866,525 |
| Sep 5, 2023 | $88.47 | $88.78 | $85.39 | $87.87 | -1.03% | 8,470,571 |
| Aug 28, 2023 | $86.92 | $89.82 | $85.04 | $88.79 | +2.15% | 14,023,942 |
| Aug 21, 2023 | $93.58 | $93.66 | $86.26 | $86.92 | -6.42% | 9,776,747 |
| Aug 14, 2023 | $92.26 | $93.59 | $90.32 | $92.88 | +0.92% | 7,566,930 |
| Aug 7, 2023 | $92.66 | $94.75 | $91.74 | $92.04 | -0.05% | 8,751,138 |
| Jul 31, 2023 | $89.88 | $93.66 | $89.58 | $92.08 | +3.45% | 10,765,895 |
| Jul 24, 2023 | $90.45 | $93.16 | $85.23 | $89.01 | -0.65% | 17,529,050 |
| Jul 17, 2023 | $90.48 | $92.19 | $88.87 | $89.59 | -1.09% | 8,775,072 |
| Jul 10, 2023 | $88.13 | $93.83 | $88.13 | $90.58 | +3.09% | 10,279,332 |
| Jul 3, 2023 | $88.20 | $89.72 | $87.17 | $87.86 | -0.09% | 6,922,008 |
| Jun 26, 2023 | $84.78 | $88.30 | $84.19 | $87.94 | +4.26% | 10,239,581 |
| Jun 20, 2023 | $84.84 | $86.42 | $82.85 | $84.35 | -1.29% | 8,404,301 |
| Jun 12, 2023 | $81.81 | $86.20 | $81.19 | $85.45 | +4.99% | 13,088,595 |
| Jun 5, 2023 | $79.56 | $84.09 | $79.56 | $81.39 | +2.42% | 13,256,464 |
| May 30, 2023 | $78.51 | $81.75 | $77.38 | $79.46 | +2.49% | 28,761,503 |
| May 22, 2023 | $76.50 | $78.71 | $70.73 | $77.53 | +2.28% | 22,508,874 |
| May 15, 2023 | $81.82 | $82.39 | $73.62 | $75.80 | -7.30% | 15,704,091 |
| May 8, 2023 | $81.00 | $83.91 | $80.48 | $81.76 | +1.10% | 9,036,708 |
| May 1, 2023 | $80.24 | $81.77 | $79.03 | $80.87 | +1.23% | 7,929,390 |
| Apr 24, 2023 | $81.15 | $82.07 | $76.80 | $79.89 | -1.51% | 11,095,301 |
| Apr 17, 2023 | $78.76 | $81.39 | $77.36 | $81.11 | +4.21% | 9,827,808 |
| Apr 10, 2023 | $74.11 | $78.59 | $74.09 | $77.84 | +4.63% | 7,249,350 |
| Apr 3, 2023 | $75.01 | $76.67 | $73.21 | $74.40 | -0.70% | 7,865,424 |
| Mar 27, 2023 | $74.23 | $76.28 | $73.52 | $74.93 | +1.54% | 11,930,997 |
| Mar 20, 2023 | $69.07 | $74.48 | $68.77 | $73.79 | +7.40% | 11,202,466 |
| Mar 13, 2023 | $67.49 | $70.88 | $65.98 | $68.71 | -0.02% | 11,359,954 |
| Mar 6, 2023 | $71.42 | $73.97 | $67.55 | $68.72 | -3.76% | 10,423,325 |
| Feb 27, 2023 | $67.38 | $71.46 | $67.22 | $71.40 | +7.05% | 9,759,575 |
| Feb 21, 2023 | $66.83 | $68.33 | $66.19 | $66.70 | -1.28% | 8,306,219 |
| Feb 13, 2023 | $69.72 | $71.69 | $67.30 | $67.56 | -2.21% | 12,463,599 |
| Feb 6, 2023 | $68.10 | $70.88 | $68.02 | $69.09 | +0.04% | 13,733,830 |
| Jan 30, 2023 | $70.72 | $72.22 | $68.18 | $69.06 | -2.85% | 15,988,455 |
| Jan 23, 2023 | $70.39 | $71.37 | $68.51 | $71.09 | +2.04% | 10,648,763 |
| Jan 17, 2023 | $69.72 | $71.17 | $69.04 | $69.67 | -0.69% | 7,058,496 |
| Jan 9, 2023 | $65.68 | $70.45 | $65.37 | $70.15 | +5.87% | 11,327,093 |
| Jan 3, 2023 | $67.43 | $67.44 | $63.76 | $66.26 | -0.40% | 8,988,244 |
| Dec 27, 2022 | $65.11 | $66.85 | $64.25 | $66.53 | +2.12% | 5,955,306 |
| Dec 19, 2022 | $61.61 | $65.33 | $60.27 | $65.15 | +5.78% | 9,964,523 |
| Dec 12, 2022 | $62.50 | $65.46 | $60.99 | $61.59 | -0.96% | 11,403,591 |
| Dec 5, 2022 | $64.39 | $65.10 | $61.39 | $62.18 | -4.17% | 9,574,014 |
| Nov 28, 2022 | $63.40 | $67.05 | $63.38 | $64.89 | +2.14% | 10,714,265 |
| Nov 21, 2022 | $62.21 | $63.74 | $60.22 | $63.53 | +1.54% | 7,150,944 |
| Nov 14, 2022 | $55.96 | $62.73 | $54.35 | $62.57 | +8.79% | 19,490,335 |
| Nov 7, 2022 | $59.77 | $59.77 | $54.82 | $57.51 | -2.42% | 15,241,507 |
| Oct 31, 2022 | $58.12 | $61.26 | $56.74 | $58.94 | +2.40% | 15,393,913 |
| Oct 24, 2022 | $60.45 | $62.19 | $56.18 | $57.56 | -4.94% | 20,207,929 |
| Oct 17, 2022 | $57.83 | $60.97 | $57.46 | $60.55 | +6.52% | 13,866,488 |
| Oct 10, 2022 | $56.11 | $58.62 | $53.36 | $56.84 | +1.84% | 10,056,150 |
| Oct 3, 2022 | $52.54 | $57.74 | $52.12 | $55.82 | +7.13% | 9,326,286 |
| Sep 26, 2022 | $53.46 | $55.32 | $49.77 | $52.10 | -2.30% | 12,590,207 |
| Sep 19, 2022 | $55.85 | $57.32 | $52.24 | $53.33 | -5.11% | 8,610,564 |
| Sep 12, 2022 | $58.25 | $59.82 | $54.89 | $56.20 | -3.30% | 13,082,926 |
| Sep 6, 2022 | $53.30 | $58.72 | $52.22 | $58.12 | +9.89% | 7,422,036 |
| Aug 29, 2022 | $53.78 | $55.67 | $51.93 | $52.89 | -3.39% | 7,227,138 |
| Aug 22, 2022 | $53.68 | $56.10 | $53.48 | $54.74 | +0.35% | 6,981,270 |
| Aug 15, 2022 | $55.43 | $57.66 | $54.36 | $54.55 | -1.82% | 7,452,558 |
| Aug 8, 2022 | $53.43 | $56.17 | $51.27 | $55.56 | +5.06% | 10,422,149 |
| Aug 1, 2022 | $50.96 | $53.09 | $50.00 | $52.89 | +1.31% | 11,458,313 |
| Jul 25, 2022 | $49.35 | $52.87 | $45.42 | $52.20 | +6.56% | 18,581,085 |
| Jul 18, 2022 | $45.45 | $50.45 | $45.22 | $48.99 | +8.57% | 14,565,189 |
| Jul 11, 2022 | $44.54 | $45.85 | $42.77 | $45.12 | +0.43% | 11,516,254 |
| Jul 5, 2022 | $39.99 | $45.64 | $39.74 | $44.93 | +10.18% | 8,272,595 |
| Jun 27, 2022 | $45.50 | $45.83 | $40.20 | $40.78 | -10.48% | 11,524,900 |
| Jun 21, 2022 | $43.05 | $45.90 | $41.93 | $45.55 | +9.19% | 12,081,563 |
| Jun 13, 2022 | $43.33 | $43.84 | $39.78 | $41.72 | -7.28% | 9,736,703 |
| Jun 6, 2022 | $45.66 | $46.36 | $44.50 | $45.00 | -0.22% | 9,257,699 |
| May 31, 2022 | $44.84 | $45.61 | $43.37 | $45.10 | -0.47% | 7,767,048 |
| May 23, 2022 | $42.83 | $45.32 | $38.84 | $45.31 | +6.49% | 15,569,840 |
| May 16, 2022 | $40.74 | $45.38 | $35.49 | $42.55 | +3.56% | 29,527,703 |
| May 9, 2022 | $40.30 | $41.76 | $37.60 | $41.09 | -0.06% | 12,269,397 |
| May 2, 2022 | $43.94 | $46.62 | $39.98 | $41.11 | -7.19% | 8,906,016 |
| Apr 25, 2022 | $44.99 | $46.42 | $43.62 | $44.29 | -3.00% | 9,055,325 |
| Apr 18, 2022 | $45.00 | $49.90 | $44.13 | $45.66 | +1.00% | 12,676,720 |
| Apr 11, 2022 | $42.78 | $45.99 | $42.78 | $45.21 | +2.85% | 7,785,696 |
| Apr 4, 2022 | $46.26 | $47.99 | $43.56 | $43.96 | -4.68% | 11,230,229 |
| Mar 28, 2022 | $44.96 | $48.73 | $44.20 | $46.11 | +2.97% | 9,971,208 |
| Mar 21, 2022 | $48.12 | $48.27 | $44.25 | $44.78 | -7.72% | 15,220,587 |
| Mar 14, 2022 | $42.70 | $48.59 | $41.50 | $48.53 | +13.12% | 15,820,510 |
| Mar 7, 2022 | $40.77 | $43.97 | $38.65 | $42.90 | +4.83% | 19,578,476 |
| Feb 28, 2022 | $47.41 | $48.19 | $40.71 | $40.93 | -14.60% | 14,742,585 |
| Feb 22, 2022 | $48.49 | $50.11 | $44.51 | $47.93 | -2.94% | 10,971,406 |
| Feb 14, 2022 | $50.34 | $54.95 | $49.04 | $49.38 | -2.58% | 13,722,160 |
| Feb 7, 2022 | $50.51 | $53.17 | $48.37 | $50.69 | +0.11% | 15,559,058 |
| Jan 31, 2022 | $51.06 | $55.65 | $49.00 | $50.63 | -0.41% | 16,693,178 |
| Jan 24, 2022 | $50.85 | $53.56 | $48.21 | $50.84 | -2.14% | 10,994,608 |
| Jan 18, 2022 | $53.64 | $54.91 | $50.71 | $51.95 | -3.75% | 7,636,116 |
| Jan 10, 2022 | $54.86 | $58.35 | $52.61 | $53.97 | -4.22% | 10,558,961 |
| Jan 3, 2022 | $61.21 | $62.24 | $55.64 | $56.35 | -7.70% | 8,399,304 |
| Dec 27, 2021 | $59.74 | $62.18 | $59.17 | $61.05 | +2.74% | 5,625,198 |
| Dec 20, 2021 | $58.15 | $59.83 | $55.61 | $59.42 | +0.12% | 10,101,358 |
| Dec 13, 2021 | $64.98 | $64.98 | $58.31 | $59.35 | -8.65% | 12,671,955 |
| Dec 6, 2021 | $65.61 | $68.48 | $64.12 | $64.97 | -0.07% | 7,823,220 |
| Nov 29, 2021 | $69.94 | $70.75 | $64.27 | $65.02 | -5.89% | 11,897,398 |
| Nov 22, 2021 | $72.73 | $74.68 | $68.04 | $69.09 | -4.60% | 8,143,031 |
| Nov 15, 2021 | $71.84 | $74.09 | $69.43 | $72.42 | +1.67% | 9,280,007 |
| Nov 8, 2021 | $70.33 | $72.43 | $68.35 | $71.23 | +0.93% | 10,523,086 |
| Nov 1, 2021 | $65.91 | $70.80 | $65.62 | $70.57 | +7.11% | 16,551,145 |
| Oct 25, 2021 | $63.47 | $68.33 | $61.25 | $65.89 | +4.29% | 19,589,078 |
| Oct 18, 2021 | $59.21 | $64.26 | $57.86 | $63.18 | +5.80% | 12,374,572 |
| Oct 11, 2021 | $59.71 | $60.40 | $54.77 | $59.71 | -0.44% | 22,471,890 |
| Oct 4, 2021 | $60.64 | $63.32 | $59.80 | $59.97 | -1.54% | 12,130,827 |
| Sep 27, 2021 | $64.17 | $65.15 | $58.67 | $60.91 | -5.99% | 17,187,602 |
| Sep 20, 2021 | $70.99 | $72.55 | $64.25 | $64.79 | -10.63% | 12,746,939 |
| Sep 13, 2021 | $69.25 | $75.25 | $68.37 | $72.50 | +4.59% | 19,014,985 |
| Sep 7, 2021 | $68.35 | $69.83 | $66.38 | $69.32 | +1.41% | 7,150,242 |
| Aug 30, 2021 | $70.67 | $71.18 | $66.61 | $68.35 | -3.13% | 9,474,552 |
| Aug 23, 2021 | $72.51 | $73.33 | $70.22 | $70.56 | -2.58% | 6,275,472 |
| Aug 16, 2021 | $72.16 | $73.29 | $69.36 | $72.42 | +0.02% | 10,171,319 |
| Aug 9, 2021 | $72.05 | $73.50 | $71.38 | $72.41 | -0.06% | 7,213,206 |
| Aug 2, 2021 | $69.10 | $74.08 | $68.82 | $72.45 | +5.81% | 11,736,544 |
| Jul 26, 2021 | $67.58 | $69.24 | $65.05 | $68.48 | +1.21% | 10,071,774 |
| Jul 19, 2021 | $61.40 | $68.52 | $61.40 | $67.65 | +8.31% | 7,964,376 |
| Jul 12, 2021 | $65.00 | $65.95 | $62.30 | $62.47 | -3.90% | 8,650,283 |
| Jul 6, 2021 | $65.84 | $66.04 | $62.82 | $65.00 | -0.67% | 7,516,985 |
| Jun 28, 2021 | $63.74 | $66.04 | $62.90 | $65.44 | +3.14% | 13,918,166 |
| Jun 21, 2021 | $54.46 | $64.11 | $54.36 | $63.44 | +16.99% | 32,402,347 |
| Jun 14, 2021 | $55.83 | $56.38 | $53.58 | $54.23 | -2.72% | 11,749,420 |
| Jun 7, 2021 | $53.86 | $55.85 | $53.51 | $55.74 | +3.23% | 7,978,230 |
| Jun 1, 2021 | $56.45 | $57.20 | $53.50 | $54.00 | -3.42% | 8,333,189 |
| May 24, 2021 | $56.71 | $58.10 | $55.03 | $55.91 | -0.10% | 9,080,328 |
| May 17, 2021 | $55.91 | $57.54 | $51.00 | $55.96 | +0.00% | 15,082,684 |
| May 10, 2021 | $56.58 | $56.76 | $52.19 | $55.96 | -1.62% | 8,592,192 |
| May 3, 2021 | $56.66 | $58.95 | $55.96 | $56.88 | +0.91% | 5,580,756 |
| Apr 26, 2021 | $57.59 | $58.95 | $56.13 | $56.37 | -1.62% | 6,907,830 |
| Apr 19, 2021 | $56.53 | $57.78 | $53.79 | $57.30 | +0.79% | 5,730,240 |
| Apr 12, 2021 | $56.86 | $58.04 | $55.30 | $56.84 | -0.39% | 5,197,170 |
| Apr 5, 2021 | $55.63 | $57.88 | $54.17 | $57.07 | +3.59% | 6,263,490 |
| Mar 29, 2021 | $55.61 | $55.99 | $53.11 | $55.09 | -0.99% | 5,676,996 |
| Mar 22, 2021 | $57.03 | $57.05 | $50.85 | $55.64 | -1.43% | 9,012,546 |
| Mar 15, 2021 | $54.75 | $57.50 | $54.59 | $56.45 | +3.18% | 8,388,845 |
| Mar 8, 2021 | $52.98 | $55.39 | $52.34 | $54.71 | +3.75% | 9,349,242 |
| Mar 1, 2021 | $55.17 | $56.34 | $50.55 | $52.73 | -2.98% | 9,608,820 |
| Feb 22, 2021 | $54.92 | $56.76 | $51.89 | $54.35 | -1.52% | 10,729,834 |
| Feb 16, 2021 | $54.43 | $55.25 | $52.89 | $55.19 | +2.42% | 7,752,912 |
| Feb 8, 2021 | $52.96 | $54.89 | $52.36 | $53.89 | +2.08% | 8,944,140 |
| Feb 1, 2021 | $49.03 | $55.27 | $48.65 | $52.79 | +8.48% | 10,244,915 |
| Jan 25, 2021 | $53.21 | $54.26 | $46.12 | $48.66 | -8.72% | 14,774,008 |
| Jan 19, 2021 | $54.86 | $55.82 | $52.72 | $53.31 | -1.88% | 7,996,908 |
| Jan 11, 2021 | $51.94 | $56.05 | $51.78 | $54.33 | +3.68% | 10,500,186 |
| Jan 4, 2021 | $48.29 | $53.38 | $46.56 | $52.41 | +9.64% | 11,798,481 |
| Dec 28, 2020 | $49.01 | $49.18 | $47.00 | $47.80 | -2.04% | 5,307,726 |
| Dec 21, 2020 | $48.35 | $50.22 | $48.04 | $48.79 | -0.67% | 5,474,604 |
| Dec 14, 2020 | $48.96 | $51.30 | $48.60 | $49.12 | +0.96% | 10,564,049 |
| Dec 7, 2020 | $47.66 | $50.32 | $46.94 | $48.65 | +1.14% | 10,088,999 |
| Nov 30, 2020 | $43.24 | $48.19 | $42.14 | $48.10 | +10.93% | 13,793,511 |
| Nov 23, 2020 | $41.61 | $44.57 | $41.29 | $43.36 | +5.24% | 6,401,604 |
| Nov 16, 2020 | $42.17 | $43.04 | $40.21 | $41.20 | -1.55% | 11,131,307 |
| Nov 9, 2020 | $47.09 | $47.55 | $40.14 | $41.85 | -7.10% | 14,876,745 |
| Nov 2, 2020 | $42.26 | $46.80 | $41.44 | $45.05 | +6.68% | 13,357,564 |
| Oct 26, 2020 | $42.50 | $43.99 | $41.14 | $42.23 | -0.72% | 13,605,231 |
| Oct 19, 2020 | $43.97 | $44.52 | $40.67 | $42.54 | -2.71% | 13,010,716 |
| Oct 12, 2020 | $42.74 | $44.45 | $41.33 | $43.72 | +4.42% | 11,801,003 |
| Oct 5, 2020 | $39.70 | $41.92 | $38.80 | $41.87 | +5.83% | 9,088,638 |
| Sep 28, 2020 | $36.21 | $39.75 | $35.70 | $39.56 | +10.30% | 11,510,813 |
| Sep 21, 2020 | $34.11 | $37.21 | $33.70 | $35.87 | +3.02% | 10,239,419 |
| Sep 14, 2020 | $34.18 | $37.14 | $34.08 | $34.82 | +2.80% | 11,641,180 |
| Sep 8, 2020 | $32.37 | $34.30 | $32.10 | $33.87 | +3.11% | 7,862,514 |
| Aug 31, 2020 | $35.08 | $35.42 | $32.31 | $32.85 | -6.33% | 8,669,280 |
| Aug 24, 2020 | $34.98 | $35.85 | $34.35 | $35.07 | +0.48% | 7,918,781 |
| Aug 17, 2020 | $36.23 | $36.23 | $33.98 | $34.90 | -2.93% | 8,367,630 |
| Aug 10, 2020 | $35.33 | $37.62 | $35.25 | $35.95 | +2.45% | 10,021,979 |
| Aug 3, 2020 | $35.13 | $35.72 | $33.81 | $35.09 | +0.63% | 10,533,587 |
| Jul 27, 2020 | $34.35 | $36.73 | $32.70 | $34.88 | +1.69% | 13,643,685 |
| Jul 20, 2020 | $33.35 | $35.07 | $32.39 | $34.30 | +2.20% | 10,463,633 |
| Jul 13, 2020 | $33.01 | $34.64 | $31.47 | $33.56 | +2.71% | 9,688,475 |
| Jul 6, 2020 | $33.17 | $33.18 | $30.70 | $32.67 | +0.95% | 9,391,967 |
| Jun 29, 2020 | $31.31 | $33.50 | $31.06 | $32.37 | +4.35% | 7,305,198 |
| Jun 22, 2020 | $32.67 | $34.17 | $30.77 | $31.02 | -5.05% | 11,130,016 |
| Jun 15, 2020 | $31.74 | $34.35 | $31.13 | $32.67 | -0.04% | 14,628,801 |
| Jun 8, 2020 | $34.25 | $34.41 | $31.12 | $32.68 | -4.37% | 13,732,448 |
| Jun 1, 2020 | $30.54 | $36.36 | $30.54 | $34.18 | +12.34% | 22,768,693 |
| May 26, 2020 | $31.21 | $32.84 | $29.90 | $30.42 | +1.84% | 14,789,588 |
| May 18, 2020 | $24.67 | $31.60 | $24.67 | $29.87 | +27.27% | 20,597,221 |
| May 11, 2020 | $24.56 | $24.66 | $21.49 | $23.47 | -5.60% | 11,661,568 |
| May 4, 2020 | $23.39 | $25.06 | $23.10 | $24.86 | +4.11% | 10,707,623 |
| Apr 27, 2020 | $23.24 | $26.52 | $22.75 | $23.88 | +4.27% | 10,355,297 |
| Apr 20, 2020 | $23.78 | $24.42 | $21.77 | $22.90 | -5.65% | 11,107,343 |
| Apr 13, 2020 | $24.47 | $24.98 | $22.69 | $24.28 | -2.17% | 9,674,255 |
| Apr 6, 2020 | $21.70 | $25.27 | $21.36 | $24.81 | +21.92% | 10,055,523 |
| Mar 30, 2020 | $21.61 | $23.43 | $19.74 | $20.35 | -8.25% | 11,843,507 |
| Mar 23, 2020 | $17.43 | $23.46 | $16.67 | $22.18 | +28.09% | 21,880,855 |
| Mar 16, 2020 | $18.83 | $19.54 | $13.12 | $17.32 | -19.85% | 26,578,081 |
| Mar 9, 2020 | $26.92 | $28.13 | $20.19 | $21.61 | -24.91% | 21,946,915 |
| Mar 2, 2020 | $29.05 | $30.85 | $27.89 | $28.77 | -0.67% | 14,045,451 |
| Feb 24, 2020 | $31.46 | $31.81 | $28.13 | $28.97 | -10.67% | 15,556,610 |
| Feb 18, 2020 | $33.25 | $33.87 | $32.31 | $32.43 | -2.99% | 9,986,577 |
| Feb 10, 2020 | $31.89 | $33.86 | $31.68 | $33.43 | +4.80% | 12,706,810 |
| Feb 3, 2020 | $32.01 | $32.30 | $31.12 | $31.90 | +0.25% | 18,147,883 |
| Jan 27, 2020 | $29.02 | $33.22 | $28.52 | $31.82 | +7.46% | 28,650,276 |
| Jan 21, 2020 | $28.80 | $30.00 | $28.50 | $29.61 | +2.39% | 13,952,534 |
| Jan 13, 2020 | $27.59 | $29.16 | $27.42 | $28.92 | +5.14% | 12,984,430 |
| Jan 6, 2020 | $28.69 | $29.50 | $27.43 | $27.51 | -4.86% | 12,692,877 |
| Dec 30, 2019 | $27.90 | $28.95 | $27.73 | $28.91 | +3.59% | 6,684,354 |
| Dec 23, 2019 | $27.97 | $28.05 | $27.33 | $27.91 | +0.01% | 6,160,206 |
| Dec 16, 2019 | $27.20 | $28.00 | $27.08 | $27.91 | +3.02% | 12,663,263 |
| Dec 9, 2019 | $27.05 | $27.57 | $26.64 | $27.09 | +0.09% | 9,963,744 |
| Dec 2, 2019 | $28.07 | $28.17 | $26.48 | $27.06 | -3.45% | 13,808,355 |
| Nov 25, 2019 | $27.00 | $28.26 | $26.83 | $28.03 | +5.41% | 10,952,974 |
| Nov 18, 2019 | $28.02 | $28.09 | $26.17 | $26.59 | -4.70% | 12,542,289 |
| Nov 11, 2019 | $27.15 | $28.07 | $26.97 | $27.90 | +2.45% | 9,808,547 |
| Nov 4, 2019 | $26.09 | $27.86 | $25.90 | $27.24 | +5.32% | 15,672,710 |
| Oct 28, 2019 | $25.33 | $26.31 | $24.52 | $25.86 | +2.83% | 17,232,115 |
| Oct 21, 2019 | $26.34 | $26.62 | $24.22 | $25.15 | -3.84% | 14,739,130 |
| Oct 14, 2019 | $25.52 | $26.38 | $25.21 | $26.15 | +1.84% | 10,480,325 |
| Oct 7, 2019 | $24.26 | $26.09 | $23.09 | $25.68 | +5.26% | 13,951,197 |
| Sep 30, 2019 | $23.91 | $24.99 | $23.48 | $24.40 | +2.27% | 17,025,321 |
| Sep 23, 2019 | $22.81 | $24.12 | $21.70 | $23.86 | +5.05% | 19,879,363 |
| Sep 16, 2019 | $24.45 | $24.86 | $22.70 | $22.71 | -7.88% | 14,058,747 |
| Sep 9, 2019 | $25.58 | $25.97 | $24.54 | $24.65 | -3.20% | 12,833,098 |
| Sep 3, 2019 | $24.31 | $25.91 | $24.02 | $25.47 | +3.62% | 10,927,293 |
| Aug 26, 2019 | $22.84 | $24.71 | $22.70 | $24.58 | +8.20% | 11,583,227 |
| Aug 19, 2019 | $22.95 | $23.84 | $22.64 | $22.71 | +1.47% | 13,432,731 |
| Aug 12, 2019 | $23.91 | $24.86 | $22.09 | $22.38 | -7.34% | 17,857,394 |
| Aug 5, 2019 | $24.04 | $25.08 | $23.75 | $24.16 | -1.29% | 18,946,525 |
| Jul 29, 2019 | $26.66 | $26.78 | $24.15 | $24.47 | -7.96% | 20,180,581 |
| Jul 22, 2019 | $29.22 | $29.94 | $25.46 | $26.59 | -8.45% | 19,705,641 |
| Jul 15, 2019 | $29.67 | $29.80 | $28.67 | $29.04 | -2.38% | 9,035,556 |
| Jul 8, 2019 | $29.36 | $29.91 | $28.71 | $29.75 | +0.89% | 10,893,816 |
| Jul 1, 2019 | $29.62 | $30.13 | $28.65 | $29.49 | +0.54% | 7,736,375 |
| Jun 24, 2019 | $29.27 | $29.44 | $28.63 | $29.33 | +0.27% | 12,596,579 |
| Jun 17, 2019 | $29.08 | $29.40 | $28.77 | $29.25 | +0.65% | 10,966,175 |
| Jun 10, 2019 | $26.75 | $29.47 | $26.75 | $29.06 | +8.76% | 16,131,685 |
| Jun 3, 2019 | $25.18 | $26.81 | $25.15 | $26.72 | +5.41% | 17,639,605 |
| May 28, 2019 | $25.49 | $25.75 | $24.44 | $25.35 | -0.89% | 15,956,924 |
| May 20, 2019 | $23.62 | $26.50 | $23.53 | $25.58 | +7.61% | 28,800,420 |
| May 13, 2019 | $23.79 | $24.34 | $22.87 | $23.77 | -2.40% | 15,616,929 |
| May 6, 2019 | $26.11 | $26.45 | $23.67 | $24.35 | -8.04% | 12,865,750 |
| Apr 29, 2019 | $25.89 | $26.63 | $25.77 | $26.48 | +2.40% | 12,894,380 |
| Apr 22, 2019 | $25.43 | $25.98 | $24.93 | $25.86 | +1.15% | 8,795,490 |
| Apr 15, 2019 | $25.27 | $25.77 | $25.14 | $25.57 | +1.17% | 10,706,385 |
| Apr 8, 2019 | $24.38 | $25.36 | $23.94 | $25.27 | +3.20% | 11,204,248 |
| Apr 1, 2019 | $24.63 | $24.80 | $23.70 | $24.49 | -0.05% | 14,909,954 |
| Mar 25, 2019 | $23.42 | $24.73 | $23.16 | $24.50 | +4.61% | 10,034,514 |
| Mar 18, 2019 | $23.63 | $24.59 | $23.32 | $23.42 | -0.89% | 11,143,259 |
| Mar 11, 2019 | $23.59 | $23.99 | $23.30 | $23.63 | +0.54% | 13,980,147 |
| Mar 4, 2019 | $24.70 | $24.83 | $23.25 | $23.50 | -4.64% | 13,358,140 |
| Feb 25, 2019 | $24.22 | $25.55 | $24.19 | $24.65 | +2.04% | 15,316,369 |
| Feb 19, 2019 | $24.37 | $24.43 | $23.58 | $24.15 | -0.94% | 9,513,610 |
| Feb 11, 2019 | $23.72 | $24.45 | $23.24 | $24.38 | +3.71% | 15,922,345 |
| Feb 4, 2019 | $23.66 | $23.86 | $22.78 | $23.51 | -0.58% | 21,825,913 |
| Jan 28, 2019 | $20.62 | $24.48 | $20.62 | $23.65 | +13.18% | 37,661,475 |
| Jan 22, 2019 | $19.79 | $21.14 | $19.59 | $20.89 | +5.46% | 15,991,490 |
| Jan 14, 2019 | $18.85 | $19.96 | $18.77 | $19.81 | +4.92% | 16,807,177 |
| Jan 7, 2019 | $20.34 | $21.38 | $18.48 | $18.88 | -6.97% | 23,703,606 |
| Dec 31, 2018 | $21.57 | $22.03 | $20.21 | $20.30 | -5.30% | 19,147,454 |
| Dec 24, 2018 | $20.23 | $22.04 | $19.78 | $21.43 | +4.65% | 14,936,030 |
| Dec 17, 2018 | $20.25 | $21.23 | $19.66 | $20.48 | +0.89% | 21,339,792 |
| Dec 10, 2018 | $20.25 | $21.53 | $20.10 | $20.30 | +1.15% | 18,874,453 |
| Dec 3, 2018 | $22.69 | $22.91 | $19.91 | $20.07 | -9.63% | 15,683,882 |
| Nov 26, 2018 | $20.66 | $22.28 | $20.65 | $22.21 | +8.53% | 15,333,283 |
| Nov 19, 2018 | $21.66 | $123.34 | $19.81 | $20.46 | -5.49% | 11,550,627 |
| Nov 12, 2018 | $22.38 | $22.65 | $20.74 | $21.65 | -3.14% | 15,842,641 |
| Nov 5, 2018 | $22.06 | $22.92 | $21.69 | $22.35 | +1.84% | 17,905,711 |
| Oct 29, 2018 | $19.62 | $22.49 | $19.54 | $21.95 | +13.83% | 29,716,957 |
| Oct 22, 2018 | $17.74 | $19.41 | $17.69 | $19.28 | +8.72% | 27,635,508 |
| Oct 15, 2018 | $17.43 | $18.82 | $17.41 | $17.74 | +1.94% | 17,741,245 |
| Oct 8, 2018 | $18.26 | $18.37 | $16.95 | $17.40 | -4.74% | 14,759,811 |
| Oct 1, 2018 | $19.83 | $19.87 | $17.75 | $18.26 | -7.59% | 15,512,612 |
| Sep 24, 2018 | $18.54 | $19.94 | $18.35 | $19.76 | +6.70% | 13,257,913 |
| Sep 17, 2018 | $18.95 | $19.13 | $18.48 | $18.52 | -2.23% | 15,483,866 |
| Sep 10, 2018 | $19.71 | $19.99 | $18.93 | $18.95 | -3.36% | 16,052,145 |
| Sep 4, 2018 | $20.48 | $20.78 | $19.56 | $19.60 | -3.46% | 13,307,078 |
| Aug 27, 2018 | $19.79 | $20.37 | $19.29 | $20.31 | +3.22% | 12,014,699 |
| Aug 20, 2018 | $19.91 | $20.55 | $19.54 | $19.67 | -1.25% | 13,513,383 |
| Aug 13, 2018 | $20.32 | $20.40 | $19.37 | $19.92 | -1.54% | 14,373,793 |
| Aug 6, 2018 | $19.20 | $20.42 | $19.05 | $20.24 | +5.42% | 14,000,666 |
| Jul 30, 2018 | $18.56 | $19.86 | $18.22 | $19.20 | +3.73% | 20,887,027 |
| Jul 23, 2018 | $19.64 | $20.10 | $17.52 | $18.51 | -5.59% | 28,148,736 |
| Jul 16, 2018 | $18.65 | $19.98 | $18.39 | $19.60 | +5.08% | 16,221,626 |
| Jul 9, 2018 | $19.10 | $19.28 | $18.42 | $18.65 | -1.69% | 15,729,452 |
| Jul 2, 2018 | $18.81 | $19.37 | $18.78 | $18.97 | +0.83% | 13,315,371 |
| Jun 25, 2018 | $19.86 | $19.90 | $18.82 | $18.82 | -5.27% | 18,896,978 |
| Jun 18, 2018 | $19.74 | $20.50 | $19.55 | $19.86 | +0.30% | 17,470,017 |
| Jun 11, 2018 | $20.28 | $20.37 | $19.72 | $19.80 | -2.33% | 18,871,273 |
| Jun 4, 2018 | $19.32 | $20.34 | $19.24 | $20.28 | +5.68% | 20,655,355 |
| May 29, 2018 | $17.76 | $19.41 | $17.71 | $19.19 | +7.24% | 27,707,557 |
| May 21, 2018 | $17.38 | $18.22 | $16.94 | $17.89 | +5.76% | 31,126,554 |
| May 14, 2018 | $16.34 | $17.20 | $16.30 | $16.92 | +3.93% | 20,136,289 |
| May 7, 2018 | $15.59 | $16.42 | $15.46 | $16.28 | +4.62% | 14,143,107 |
| Apr 30, 2018 | $15.52 | $15.79 | $15.23 | $15.56 | +0.39% | 13,601,031 |
| Apr 23, 2018 | $14.92 | $15.70 | $14.87 | $15.50 | +4.47% | 12,046,013 |
| Apr 16, 2018 | $15.86 | $16.01 | $14.81 | $14.83 | -6.28% | 18,620,162 |
| Apr 9, 2018 | $15.38 | $16.12 | $15.34 | $15.83 | +3.31% | 16,458,487 |
| Apr 2, 2018 | $14.97 | $15.84 | $14.30 | $15.32 | +2.10% | 27,185,976 |
| Mar 26, 2018 | $15.09 | $15.48 | $14.91 | $15.01 | +0.92% | 22,232,791 |
| Mar 19, 2018 | $15.31 | $15.46 | $14.87 | $14.87 | -3.53% | 20,693,041 |
| Mar 12, 2018 | $15.92 | $15.95 | $14.60 | $15.41 | -5.16% | 40,957,430 |
| Mar 5, 2018 | $15.96 | $16.49 | $15.62 | $16.25 | +1.69% | 34,076,039 |
| Feb 26, 2018 | $16.00 | $16.40 | $15.29 | $15.98 | -0.12% | 22,631,029 |
| Feb 20, 2018 | $15.67 | $16.31 | $15.35 | $16.00 | +1.49% | 22,082,066 |
| Feb 12, 2018 | $15.58 | $16.03 | $15.50 | $15.77 | +1.43% | 22,177,027 |
| Feb 5, 2018 | $15.59 | $16.30 | $15.02 | $15.54 | -0.40% | 45,493,365 |
| Jan 29, 2018 | $14.82 | $16.44 | $14.05 | $15.61 | +5.87% | 34,004,490 |
| Jan 22, 2018 | $14.21 | $14.88 | $14.17 | $14.74 | +3.57% | 21,349,862 |
| Jan 16, 2018 | $13.88 | $14.29 | $13.62 | $14.23 | +2.94% | 16,807,148 |
| Jan 8, 2018 | $13.29 | $13.85 | $13.16 | $13.83 | +5.05% | 11,822,722 |
| Jan 2, 2018 | $13.19 | $13.45 | $12.99 | $13.16 | -1.61% | 11,055,567 |
| Dec 26, 2017 | $13.24 | $13.49 | $13.20 | $13.38 | +1.25% | 6,121,956 |
| Dec 18, 2017 | $12.79 | $13.46 | $12.72 | $13.21 | +4.32% | 13,017,911 |
| Dec 11, 2017 | $12.94 | $13.13 | $12.32 | $12.66 | -2.24% | 26,433,144 |
| Dec 4, 2017 | $12.70 | $13.06 | $12.38 | $12.95 | +4.06% | 16,245,931 |
| Nov 27, 2017 | $12.40 | $12.60 | $11.92 | $12.45 | +1.03% | 21,922,897 |
| Nov 20, 2017 | $11.94 | $12.57 | $11.94 | $12.32 | +3.66% | 14,892,501 |
| Nov 13, 2017 | $11.40 | $11.97 | $11.39 | $11.89 | +4.19% | 18,514,879 |
| Nov 6, 2017 | $10.98 | $11.49 | $10.55 | $11.41 | +3.54% | 17,570,479 |
| Oct 30, 2017 | $12.08 | $12.08 | $11.01 | $11.02 | -8.80% | 23,198,365 |
| Oct 23, 2017 | $11.02 | $12.24 | $10.91 | $12.08 | +9.68% | 30,165,977 |
| Oct 16, 2017 | $10.76 | $11.17 | $10.56 | $11.02 | +0.39% | 22,671,487 |
| Oct 9, 2017 | $11.86 | $12.02 | $10.92 | $10.97 | -7.61% | 18,774,206 |
| Oct 2, 2017 | $11.42 | $11.92 | $11.26 | $11.88 | +4.15% | 15,571,324 |
| Sep 25, 2017 | $10.57 | $11.43 | $10.57 | $11.40 | +7.66% | 12,725,721 |
| Sep 18, 2017 | $10.65 | $10.66 | $10.42 | $10.59 | -0.41% | 6,270,618 |
| Sep 11, 2017 | $10.81 | $10.85 | $10.34 | $10.63 | -1.27% | 10,922,519 |
| Sep 5, 2017 | $10.92 | $10.98 | $10.53 | $10.77 | -1.46% | 8,666,411 |
| Aug 28, 2017 | $10.59 | $10.99 | $10.27 | $10.93 | +3.24% | 12,579,741 |
| Aug 21, 2017 | $10.59 | $10.61 | $10.23 | $10.59 | -0.06% | 8,873,598 |
| Aug 14, 2017 | $10.87 | $10.92 | $10.46 | $10.59 | -1.63% | 12,627,525 |
| Aug 7, 2017 | $10.70 | $11.10 | $10.58 | $10.77 | +0.80% | 12,133,775 |
| Jul 31, 2017 | $10.92 | $10.99 | $10.62 | $10.68 | -2.05% | 13,209,520 |
| Jul 24, 2017 | $10.94 | $11.04 | $10.46 | $10.91 | -1.25% | 21,919,549 |
| Jul 17, 2017 | $10.87 | $11.16 | $10.80 | $11.05 | +1.92% | 11,444,393 |
| Jul 10, 2017 | $11.14 | $11.26 | $10.82 | $10.84 | -2.91% | 11,529,833 |
| Jul 3, 2017 | $11.41 | $11.64 | $11.04 | $11.16 | -1.89% | 8,223,371 |
| Jun 26, 2017 | $11.23 | $11.54 | $11.11 | $11.38 | +1.31% | 14,062,647 |
| Jun 19, 2017 | $11.51 | $11.52 | $10.99 | $11.23 | -1.89% | 12,342,250 |
| Jun 12, 2017 | $11.68 | $11.76 | $11.35 | $11.45 | -1.94% | 17,535,500 |
| Jun 5, 2017 | $11.82 | $12.12 | $11.47 | $11.67 | -1.49% | 21,053,551 |
| May 30, 2017 | $11.27 | $11.96 | $11.21 | $11.85 | +5.79% | 25,131,829 |
| May 22, 2017 | $9.82 | $11.38 | $9.41 | $11.20 | +13.90% | 59,275,259 |
| May 15, 2017 | $9.93 | $10.02 | $9.57 | $9.84 | -0.86% | 13,055,265 |
| May 8, 2017 | $10.19 | $10.25 | $9.80 | $9.92 | -2.01% | 14,177,913 |
| May 1, 2017 | $9.98 | $10.20 | $9.85 | $10.12 | +1.93% | 12,685,203 |
| Apr 24, 2017 | $9.80 | $10.36 | $9.66 | $9.93 | +2.95% | 22,809,349 |
| Apr 17, 2017 | $9.33 | $9.78 | $9.29 | $9.65 | +3.28% | 13,018,815 |
| Apr 10, 2017 | $9.31 | $9.70 | $9.24 | $9.34 | +0.47% | 17,855,768 |
| Apr 3, 2017 | $10.01 | $10.02 | $9.22 | $9.30 | -6.61% | 21,520,459 |
| Mar 27, 2017 | $9.25 | $10.04 | $9.17 | $9.96 | +6.13% | 24,748,969 |
| Mar 20, 2017 | $9.08 | $9.42 | $8.76 | $9.38 | +3.06% | 23,247,031 |
| Mar 13, 2017 | $9.02 | $9.14 | $8.95 | $9.10 | +0.89% | 16,817,990 |
| Mar 6, 2017 | $9.13 | $9.16 | $8.87 | $9.02 | -1.17% | 17,021,377 |
| Feb 27, 2017 | $8.89 | $9.14 | $8.77 | $9.13 | +2.24% | 23,387,731 |
| Feb 21, 2017 | $8.79 | $8.97 | $8.63 | $8.93 | +2.19% | 21,977,564 |
| Feb 13, 2017 | $8.76 | $8.93 | $8.54 | $8.74 | +0.61% | 34,504,373 |
| Feb 6, 2017 | $7.66 | $8.87 | $7.33 | $8.68 | +11.75% | 105,333,039 |
| Jan 30, 2017 | $9.67 | $9.67 | $7.50 | $7.77 | -20.58% | 87,478,879 |
| Jan 23, 2017 | $9.83 | $10.25 | $9.73 | $9.78 | -1.64% | 18,838,831 |
| Jan 17, 2017 | $9.83 | $10.22 | $9.75 | $9.95 | +2.14% | 22,095,013 |
| Jan 9, 2017 | $9.55 | $10.00 | $9.50 | $9.74 | +1.92% | 23,870,593 |
| Jan 3, 2017 | $9.38 | $9.86 | $9.37 | $9.56 | +3.50% | 20,294,546 |
| Dec 27, 2016 | $8.88 | $9.34 | $8.88 | $9.23 | +3.71% | 18,335,125 |
| Dec 19, 2016 | $9.07 | $9.19 | $8.74 | $8.90 | -1.38% | 19,190,251 |
| Dec 12, 2016 | $10.27 | $10.32 | $9.00 | $9.03 | -12.59% | 29,634,029 |
| Dec 5, 2016 | $10.27 | $10.59 | $10.18 | $10.33 | +1.01% | 22,707,397 |
| Nov 28, 2016 | $10.66 | $10.71 | $9.81 | $10.22 | -3.93% | 22,181,797 |
| Nov 21, 2016 | $10.28 | $10.84 | $10.19 | $10.64 | +4.04% | 11,019,670 |
| Nov 14, 2016 | $10.18 | $10.43 | $9.94 | $10.23 | – | 16,831,424 |
Seasonality
DECK 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 | 3.6% | 0.3% | -4.0% | 1.6% | 9.6% | 1.6% | 1.9% | 0.7% | -3.3% | 5.0% | 9.1% | 3.2% |
| Months up | 8 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 2 of 10 | 8 of 10 | 9 of 9 | 7 of 9 |
| 2026 | 15.1% | -1.7% | -14.6% | 2.1% | 11.4% | -12.8% | -2.4% | -10.1% | -10.3% | 4.9% | ||
| 2025 | -12.7% | -21.4% | -19.8% | -0.9% | -4.8% | -2.3% | 3.0% | 12.7% | -15.3% | -19.6% | 8.0% | 17.8% |
| 2024 | 12.8% | 18.8% | 5.1% | -13.0% | 33.7% | -11.5% | -4.7% | 4.0% | -0.3% | 0.9% | 21.8% | 3.6% |
| 2023 | 7.1% | -2.6% | 8.0% | 6.6% | -0.9% | 11.1% | 3.0% | -2.7% | -2.8% | 16.1% | 11.2% | 0.7% |
| 2022 | -12.6% | -9.9% | -5.2% | -2.9% | 1.1% | -4.9% | 22.7% | 2.7% | -2.8% | 11.9% | 14.0% | 0.1% |
| 2021 | 1.8% | 11.7% | 1.3% | 2.4% | -0.8% | 14.5% | 7.0% | 1.8% | -13.9% | 9.7% | 2.6% | -9.6% |
| 2020 | 13.1% | -9.0% | -22.9% | 11.0% | 22.7% | 7.6% | 6.5% | -2.6% | 7.9% | 15.2% | 0.5% | 12.6% |
| 2019 | 0.4% | 15.2% | -0.6% | 7.6% | -3.9% | 15.7% | -11.2% | -5.7% | -0.1% | 3.8% | 10.0% | 0.4% |
| 2018 | 6.8% | 10.3% | -4.8% | 3.6% | 21.3% | -0.2% | -0.1% | 8.0% | -2.7% | 7.2% | 4.8% | -4.0% |
| 2017 | 4.0% | -8.3% | 13.1% | -0.2% | 16.4% | -1.6% | -5.0% | -1.5% | 7.1% | -0.2% | 9.5% | 7.4% |