Douglas Emmett Inc (DEI) stock
DEINYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 7/3049% below fair value
$10.13−0.08 (-0.78%)
Close on Oct 30, 2026Market cap $1.70BP/E –Yield 7.50%
Price history
Douglas Emmett share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$10.13
-0.78% on the day
52-week range
$9.04 – $12.99
-22.0% from the high
Change over 52 weeks
-20.4%
From $12.73 on Oct 30, 2025
Average volume
1.98M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $10.26 | $10.30 | $9.89 | $10.13 | -0.39% | 9,419,684 |
| Oct 19, 2026 | $9.75 | $10.20 | $9.42 | $10.17 | +4.20% | 9,268,139 |
| Oct 12, 2026 | $9.71 | $10.02 | $9.23 | $9.76 | -0.31% | 9,869,557 |
| Oct 5, 2026 | $9.85 | $9.97 | $9.57 | $9.79 | -0.31% | 10,907,930 |
| Sep 28, 2026 | $9.81 | $10.10 | $9.39 | $9.82 | 0.00% | 13,529,505 |
| Sep 21, 2026 | $10.35 | $10.53 | $9.61 | $9.82 | -4.20% | 12,968,566 |
| Sep 14, 2026 | $10.77 | $10.84 | $10.16 | $10.25 | -4.47% | 11,440,900 |
| Sep 8, 2026 | $11.33 | $11.41 | $10.61 | $10.73 | -6.04% | 7,577,355 |
| Aug 31, 2026 | $11.73 | $11.74 | $11.13 | $11.42 | -2.89% | 7,475,154 |
| Aug 24, 2026 | $11.82 | $12.20 | $11.76 | $11.76 | -0.25% | 5,912,386 |
| Aug 17, 2026 | $11.63 | $12.01 | $11.49 | $11.79 | +0.94% | 4,795,125 |
| Aug 10, 2026 | $11.53 | $11.95 | $11.32 | $11.68 | -0.09% | 9,118,157 |
| Aug 3, 2026 | $11.82 | $12.08 | $11.12 | $11.69 | -1.10% | 11,391,503 |
| Jul 27, 2026 | $12.43 | $12.57 | $11.72 | $11.82 | -3.75% | 8,306,461 |
| Jul 20, 2026 | $12.46 | $12.56 | $11.91 | $12.28 | -1.84% | 8,569,559 |
| Jul 13, 2026 | $12.11 | $12.97 | $12.06 | $12.51 | +4.16% | 12,511,733 |
| Jul 6, 2026 | $12.49 | $12.79 | $11.63 | $12.01 | -4.00% | 10,558,099 |
| Jun 29, 2026 | $11.90 | $12.55 | $11.31 | $12.51 | +4.86% | 8,584,932 |
| Jun 22, 2026 | $11.67 | $11.96 | $11.25 | $11.93 | +1.88% | 11,746,136 |
| Jun 15, 2026 | $12.26 | $12.46 | $11.52 | $11.71 | -4.64% | 8,380,457 |
| Jun 8, 2026 | $12.33 | $12.82 | $12.15 | $12.28 | +0.66% | 12,227,246 |
| Jun 1, 2026 | $11.47 | $12.29 | $11.45 | $12.20 | +4.81% | 13,909,236 |
| May 26, 2026 | $11.54 | $11.81 | $11.33 | $11.64 | +1.57% | 14,544,638 |
| May 18, 2026 | $11.67 | $11.88 | $11.17 | $11.46 | -1.88% | 8,435,095 |
| May 11, 2026 | $12.38 | $12.45 | $11.22 | $11.68 | -5.58% | 16,949,444 |
| May 4, 2026 | $10.89 | $12.53 | $10.76 | $12.37 | +13.07% | 16,917,316 |
| Apr 27, 2026 | $10.64 | $11.16 | $10.60 | $10.94 | +2.24% | 9,856,231 |
| Apr 20, 2026 | $10.39 | $11.02 | $10.38 | $10.70 | +2.39% | 10,953,401 |
| Apr 13, 2026 | $9.68 | $10.50 | $9.54 | $10.45 | +7.95% | 13,247,517 |
| Apr 6, 2026 | $9.22 | $9.92 | $9.19 | $9.68 | +4.09% | 8,575,980 |
| Mar 30, 2026 | $9.29 | $9.59 | $9.04 | $9.30 | +1.31% | 8,027,696 |
| Mar 23, 2026 | $9.51 | $9.65 | $9.12 | $9.18 | -1.29% | 11,004,015 |
| Mar 16, 2026 | $9.79 | $9.98 | $9.25 | $9.30 | -4.52% | 15,235,501 |
| Mar 9, 2026 | $9.93 | $10.18 | $9.63 | $9.74 | -3.47% | 12,712,081 |
| Mar 2, 2026 | $9.75 | $10.46 | $9.29 | $10.09 | +2.02% | 13,565,757 |
| Feb 23, 2026 | $10.41 | $10.65 | $9.85 | $9.89 | -5.45% | 13,849,939 |
| Feb 17, 2026 | $10.14 | $10.50 | $9.70 | $10.46 | +3.46% | 13,123,576 |
| Feb 9, 2026 | $10.62 | $11.22 | $9.53 | $10.11 | -4.53% | 18,814,189 |
| Feb 2, 2026 | $10.60 | $10.84 | $10.21 | $10.59 | +0.28% | 13,486,738 |
| Jan 26, 2026 | $10.80 | $10.83 | $10.32 | $10.56 | -2.22% | 11,884,169 |
| Jan 20, 2026 | $10.96 | $11.07 | $10.69 | $10.80 | -2.88% | 11,449,842 |
| Jan 12, 2026 | $11.08 | $11.28 | $10.80 | $11.12 | +0.18% | 17,994,976 |
| Jan 5, 2026 | $11.00 | $11.68 | $11.00 | $11.10 | +0.27% | 12,306,155 |
| Dec 29, 2025 | $11.18 | $11.26 | $10.79 | $11.07 | -1.16% | 6,296,000 |
| Dec 22, 2025 | $11.11 | $11.22 | $10.92 | $11.20 | +1.08% | 5,211,905 |
| Dec 15, 2025 | $11.77 | $11.85 | $11.05 | $11.08 | -4.81% | 13,472,826 |
| Dec 8, 2025 | $11.85 | $12.16 | $11.58 | $11.64 | -1.69% | 8,392,388 |
| Dec 1, 2025 | $12.00 | $12.30 | $11.73 | $11.84 | -2.87% | 8,171,380 |
| Nov 24, 2025 | $11.85 | $12.40 | $11.69 | $12.19 | +3.39% | 6,558,940 |
| Nov 17, 2025 | $11.79 | $11.92 | $11.43 | $11.79 | -0.67% | 10,083,781 |
| Nov 10, 2025 | $12.45 | $12.50 | $11.70 | $11.87 | -4.35% | 10,588,280 |
| Nov 3, 2025 | $12.82 | $12.99 | $11.86 | $12.41 | -4.10% | 15,576,970 |
| Oct 27, 2025 | $13.34 | $13.41 | $12.57 | $12.94 | -3.07% | 11,205,971 |
| Oct 20, 2025 | $13.53 | $13.67 | $13.12 | $13.35 | -0.30% | 8,532,286 |
| Oct 13, 2025 | $13.86 | $14.00 | $13.29 | $13.39 | -2.76% | 11,597,421 |
| Oct 6, 2025 | $15.51 | $15.52 | $13.75 | $13.77 | -11.05% | 9,544,930 |
| Sep 29, 2025 | $15.60 | $15.83 | $15.34 | $15.48 | -0.51% | 6,920,531 |
| Sep 22, 2025 | $16.11 | $16.47 | $15.27 | $15.56 | -3.71% | 8,562,227 |
| Sep 15, 2025 | $16.65 | $16.74 | $16.06 | $16.16 | -2.88% | 10,156,136 |
| Sep 8, 2025 | $16.60 | $16.99 | $16.09 | $16.64 | -1.60% | 6,995,202 |
| Sep 2, 2025 | $15.91 | $16.94 | $15.91 | $16.91 | +4.32% | 5,924,140 |
| Aug 25, 2025 | $15.42 | $16.24 | $15.24 | $16.21 | +4.38% | 6,783,664 |
| Aug 18, 2025 | $14.65 | $15.66 | $14.55 | $15.53 | +5.50% | 5,848,641 |
| Aug 11, 2025 | $14.40 | $14.98 | $14.06 | $14.72 | +2.01% | 7,192,567 |
| Aug 4, 2025 | $14.93 | $15.15 | $14.26 | $14.43 | -3.22% | 11,328,766 |
| Jul 28, 2025 | $15.56 | $15.80 | $14.77 | $14.91 | -4.12% | 9,024,800 |
| Jul 21, 2025 | $15.60 | $16.14 | $15.36 | $15.55 | +0.65% | 4,972,571 |
| Jul 14, 2025 | $15.95 | $16.26 | $15.38 | $15.45 | -4.04% | 6,419,393 |
| Jul 7, 2025 | $15.52 | $16.25 | $15.21 | $16.10 | +2.61% | 8,588,889 |
| Jun 30, 2025 | $15.07 | $15.78 | $14.75 | $15.69 | +3.29% | 6,391,990 |
| Jun 23, 2025 | $14.84 | $15.35 | $14.35 | $15.19 | +2.08% | 9,120,485 |
| Jun 16, 2025 | $15.09 | $15.20 | $14.70 | $14.88 | -0.33% | 5,790,840 |
| Jun 9, 2025 | $14.78 | $15.41 | $14.41 | $14.93 | +1.56% | 11,071,487 |
| Jun 2, 2025 | $14.08 | $14.85 | $13.88 | $14.70 | +3.30% | 5,574,292 |
| May 26, 2025 | $13.92 | $14.60 | $13.86 | $14.23 | +1.72% | 8,275,884 |
| May 19, 2025 | $14.62 | $15.04 | $13.86 | $13.99 | -6.30% | 9,811,737 |
| May 12, 2025 | $15.27 | $15.42 | $14.38 | $14.93 | +2.89% | 11,796,675 |
| May 5, 2025 | $14.31 | $14.70 | $13.79 | $14.51 | +0.28% | 9,627,845 |
| Apr 28, 2025 | $14.18 | $14.63 | $13.30 | $14.47 | +1.62% | 7,353,567 |
| Apr 21, 2025 | $13.70 | $14.56 | $13.38 | $14.24 | +1.79% | 7,727,517 |
| Apr 14, 2025 | $13.61 | $14.31 | $13.50 | $13.99 | +4.48% | 7,936,639 |
| Apr 7, 2025 | $13.75 | $14.61 | $12.39 | $13.39 | -6.17% | 13,512,730 |
| Mar 31, 2025 | $15.84 | $16.32 | $13.53 | $14.27 | -11.37% | 12,548,615 |
| Mar 24, 2025 | $16.19 | $16.71 | $15.91 | $16.10 | +0.75% | 15,085,562 |
| Mar 17, 2025 | $15.52 | $16.51 | $15.52 | $15.98 | +2.04% | 13,122,230 |
| Mar 10, 2025 | $17.22 | $17.36 | $15.36 | $15.66 | -9.90% | 13,332,595 |
| Mar 3, 2025 | $17.25 | $17.47 | $16.40 | $17.38 | +0.46% | 8,933,022 |
| Feb 24, 2025 | $16.26 | $17.32 | $16.00 | $17.30 | +7.39% | 8,715,587 |
| Feb 18, 2025 | $16.99 | $17.08 | $16.00 | $16.11 | -5.29% | 6,364,339 |
| Feb 10, 2025 | $17.60 | $17.62 | $16.35 | $17.01 | -3.57% | 8,583,642 |
| Feb 3, 2025 | $17.85 | $18.60 | $16.95 | $17.64 | -3.92% | 14,399,782 |
| Jan 27, 2025 | $17.13 | $18.61 | $17.13 | $18.36 | +6.50% | 8,351,368 |
| Jan 21, 2025 | $17.59 | $17.79 | $17.01 | $17.24 | -1.49% | 7,209,659 |
| Jan 13, 2025 | $16.17 | $17.77 | $16.01 | $17.50 | +8.29% | 10,871,367 |
| Jan 6, 2025 | $18.91 | $18.96 | $15.67 | $16.16 | -14.68% | 10,163,586 |
| Dec 30, 2024 | $18.53 | $19.02 | $18.26 | $18.94 | +1.66% | 4,261,546 |
| Dec 23, 2024 | $17.95 | $19.13 | $17.93 | $18.63 | +3.04% | 3,814,356 |
| Dec 16, 2024 | $19.98 | $20.50 | $17.78 | $18.08 | -9.46% | 12,933,291 |
| Dec 9, 2024 | $19.73 | $20.27 | $19.34 | $19.97 | +2.31% | 5,281,444 |
| Dec 2, 2024 | $19.41 | $19.56 | $18.96 | $19.52 | +0.83% | 4,339,637 |
| Nov 25, 2024 | $19.67 | $19.80 | $19.25 | $19.36 | +0.21% | 4,152,976 |
| Nov 18, 2024 | $18.29 | $19.34 | $17.88 | $19.32 | +5.06% | 5,338,281 |
| Nov 11, 2024 | $19.35 | $19.59 | $18.02 | $18.39 | -4.62% | 8,463,389 |
| Nov 4, 2024 | $17.50 | $19.50 | $17.50 | $19.28 | +10.05% | 10,947,329 |
| Oct 28, 2024 | $18.51 | $18.79 | $17.49 | $17.52 | -4.58% | 6,426,557 |
| Oct 21, 2024 | $19.11 | $19.16 | $18.20 | $18.36 | -4.42% | 6,335,578 |
| Oct 14, 2024 | $17.58 | $19.27 | $17.44 | $19.21 | +8.90% | 7,465,195 |
| Oct 7, 2024 | $17.81 | $17.81 | $17.15 | $17.64 | -1.67% | 6,181,873 |
| Sep 30, 2024 | $17.22 | $17.94 | $17.15 | $17.94 | +2.34% | 7,546,630 |
| Sep 23, 2024 | $17.37 | $17.75 | $17.10 | $17.53 | +1.74% | 7,493,081 |
| Sep 16, 2024 | $16.98 | $17.54 | $16.54 | $17.23 | +2.56% | 11,091,771 |
| Sep 9, 2024 | $15.57 | $16.81 | $15.31 | $16.80 | +7.62% | 7,657,426 |
| Sep 3, 2024 | $15.82 | $16.11 | $15.50 | $15.61 | -2.44% | 4,476,742 |
| Aug 26, 2024 | $15.91 | $16.25 | $15.68 | $16.00 | +1.65% | 9,407,167 |
| Aug 19, 2024 | $15.04 | $15.85 | $14.83 | $15.74 | +4.93% | 5,145,246 |
| Aug 12, 2024 | $14.74 | $15.28 | $14.41 | $15.00 | +1.21% | 6,631,881 |
| Aug 5, 2024 | $14.52 | $15.63 | $14.25 | $14.82 | -1.98% | 10,675,028 |
| Jul 29, 2024 | $15.82 | $16.57 | $14.90 | $15.12 | -4.12% | 10,349,613 |
| Jul 22, 2024 | $14.55 | $15.79 | $14.50 | $15.77 | +8.38% | 10,103,132 |
| Jul 15, 2024 | $14.89 | $15.40 | $14.50 | $14.55 | -0.55% | 9,523,735 |
| Jul 8, 2024 | $13.35 | $14.74 | $13.15 | $14.63 | +10.67% | 5,915,012 |
| Jul 1, 2024 | $13.31 | $13.65 | $13.08 | $13.22 | -0.68% | 2,704,095 |
| Jun 24, 2024 | $13.50 | $13.65 | $13.09 | $13.31 | -0.60% | 7,779,410 |
| Jun 17, 2024 | $13.27 | $13.52 | $13.11 | $13.39 | +0.68% | 7,303,731 |
| Jun 10, 2024 | $13.18 | $14.22 | $12.99 | $13.30 | -0.52% | 7,509,272 |
| Jun 3, 2024 | $14.09 | $14.09 | $13.23 | $13.37 | -4.16% | 4,571,576 |
| May 28, 2024 | $13.50 | $14.03 | $12.81 | $13.95 | +4.34% | 6,325,182 |
| May 20, 2024 | $14.22 | $14.26 | $13.30 | $13.37 | -5.71% | 4,798,785 |
| May 13, 2024 | $14.27 | $15.42 | $14.15 | $14.18 | +0.57% | 7,143,578 |
| May 6, 2024 | $14.06 | $14.26 | $13.46 | $14.10 | +1.81% | 8,824,161 |
| Apr 29, 2024 | $13.56 | $14.34 | $13.31 | $13.85 | +3.59% | 8,082,468 |
| Apr 22, 2024 | $13.35 | $13.84 | $13.05 | $13.37 | +0.45% | 7,524,471 |
| Apr 15, 2024 | $13.34 | $13.39 | $12.50 | $13.31 | +0.38% | 6,975,645 |
| Apr 8, 2024 | $13.36 | $14.27 | $12.97 | $13.26 | +1.07% | 8,772,181 |
| Apr 1, 2024 | $13.90 | $13.92 | $12.89 | $13.12 | -5.41% | 7,171,248 |
| Mar 25, 2024 | $13.47 | $14.06 | $13.07 | $13.87 | +3.66% | 5,248,754 |
| Mar 18, 2024 | $13.16 | $14.31 | $12.92 | $13.38 | +1.83% | 8,672,674 |
| Mar 11, 2024 | $13.68 | $13.88 | $12.75 | $13.14 | -4.64% | 8,797,768 |
| Mar 4, 2024 | $13.36 | $14.12 | $13.05 | $13.78 | +2.68% | 8,267,783 |
| Feb 26, 2024 | $13.29 | $13.64 | $12.91 | $13.42 | +0.83% | 8,863,489 |
| Feb 20, 2024 | $13.47 | $13.63 | $13.14 | $13.31 | -3.20% | 5,658,570 |
| Feb 12, 2024 | $13.38 | $13.90 | $12.36 | $13.75 | +3.23% | 11,227,495 |
| Feb 5, 2024 | $12.81 | $13.74 | $12.52 | $13.32 | +2.07% | 12,647,589 |
| Jan 29, 2024 | $14.57 | $14.75 | $12.63 | $13.05 | -10.80% | 10,566,042 |
| Jan 22, 2024 | $14.46 | $15.11 | $14.27 | $14.63 | +2.16% | 7,882,747 |
| Jan 16, 2024 | $14.23 | $14.70 | $13.35 | $14.32 | -0.83% | 12,927,304 |
| Jan 8, 2024 | $14.31 | $14.71 | $13.90 | $14.44 | +0.91% | 10,036,682 |
| Jan 2, 2024 | $14.90 | $15.09 | $13.95 | $14.31 | -1.31% | 10,301,991 |
| Dec 26, 2023 | $15.08 | $15.34 | $14.48 | $14.50 | -3.27% | 11,627,358 |
| Dec 18, 2023 | $15.39 | $15.88 | $14.88 | $14.99 | -1.96% | 13,171,916 |
| Dec 11, 2023 | $14.21 | $16.12 | $13.83 | $15.29 | +6.85% | 15,165,259 |
| Dec 4, 2023 | $13.52 | $14.40 | $13.29 | $14.31 | +5.61% | 11,722,378 |
| Nov 27, 2023 | $11.26 | $13.57 | $11.08 | $13.55 | +19.38% | 12,696,412 |
| Nov 20, 2023 | $11.81 | $11.83 | $11.22 | $11.35 | -3.90% | 4,105,047 |
| Nov 13, 2023 | $11.10 | $12.62 | $10.76 | $11.81 | +4.51% | 9,154,558 |
| Nov 6, 2023 | $12.82 | $12.83 | $11.12 | $11.30 | -12.34% | 7,789,866 |
| Oct 30, 2023 | $11.35 | $13.12 | $10.97 | $12.89 | +15.81% | 13,667,568 |
| Oct 23, 2023 | $11.27 | $11.49 | $10.89 | $11.13 | -2.28% | 9,646,291 |
| Oct 16, 2023 | $12.03 | $12.68 | $11.37 | $11.39 | -4.04% | 9,219,089 |
| Oct 9, 2023 | $11.60 | $12.53 | $11.50 | $11.87 | -0.34% | 10,214,431 |
| Oct 2, 2023 | $12.73 | $12.83 | $11.32 | $11.91 | -6.66% | 13,873,477 |
| Sep 25, 2023 | $12.51 | $12.94 | $12.21 | $12.76 | +1.11% | 12,907,003 |
| Sep 18, 2023 | $13.50 | $14.03 | $12.24 | $12.62 | -6.52% | 14,012,230 |
| Sep 11, 2023 | $13.85 | $13.94 | $12.68 | $13.50 | -1.75% | 14,152,644 |
| Sep 5, 2023 | $13.64 | $13.99 | $13.51 | $13.74 | -2.07% | 5,684,828 |
| Aug 28, 2023 | $13.48 | $14.09 | $13.40 | $14.03 | +5.33% | 10,383,167 |
| Aug 21, 2023 | $12.98 | $13.89 | $12.63 | $13.32 | +2.86% | 7,936,005 |
| Aug 14, 2023 | $13.57 | $13.59 | $12.69 | $12.95 | -5.47% | 8,325,356 |
| Aug 7, 2023 | $14.26 | $14.68 | $13.50 | $13.70 | -3.66% | 9,901,791 |
| Jul 31, 2023 | $14.37 | $14.93 | $13.75 | $14.22 | -1.18% | 14,697,229 |
| Jul 24, 2023 | $13.68 | $14.47 | $13.53 | $14.39 | +5.19% | 9,524,209 |
| Jul 17, 2023 | $13.54 | $14.14 | $13.29 | $13.68 | +1.03% | 11,427,133 |
| Jul 10, 2023 | $13.43 | $14.48 | $13.29 | $13.54 | -0.37% | 13,232,035 |
| Jul 3, 2023 | $12.56 | $13.86 | $12.49 | $13.59 | +8.11% | 11,859,849 |
| Jun 26, 2023 | $11.41 | $12.93 | $11.37 | $12.57 | +10.46% | 14,987,239 |
| Jun 20, 2023 | $12.61 | $12.71 | $11.29 | $11.38 | -10.82% | 32,488,042 |
| Jun 12, 2023 | $12.53 | $13.10 | $12.23 | $12.76 | +1.43% | 48,061,470 |
| Jun 5, 2023 | $11.92 | $13.00 | $11.64 | $12.58 | +5.54% | 13,931,064 |
| May 30, 2023 | $11.44 | $12.11 | $11.24 | $11.92 | +5.11% | 10,532,540 |
| May 22, 2023 | $11.26 | $12.36 | $11.05 | $11.34 | +1.16% | 16,650,498 |
| May 15, 2023 | $10.90 | $11.42 | $10.09 | $11.21 | +3.22% | 16,502,070 |
| May 8, 2023 | $12.09 | $12.17 | $10.78 | $10.86 | -10.17% | 14,516,460 |
| May 1, 2023 | $12.79 | $12.90 | $11.21 | $12.09 | -6.13% | 17,964,266 |
| Apr 24, 2023 | $12.57 | $13.27 | $11.99 | $12.88 | +2.38% | 10,960,845 |
| Apr 17, 2023 | $12.34 | $13.03 | $12.16 | $12.58 | +1.86% | 11,359,673 |
| Apr 10, 2023 | $12.69 | $13.27 | $12.09 | $12.35 | -3.97% | 16,246,506 |
| Apr 3, 2023 | $12.50 | $12.90 | $12.03 | $12.86 | +4.30% | 14,110,073 |
| Mar 27, 2023 | $11.69 | $12.37 | $11.33 | $12.33 | +8.25% | 17,586,797 |
| Mar 20, 2023 | $11.41 | $12.27 | $10.62 | $11.39 | 0.00% | 21,640,784 |
| Mar 13, 2023 | $12.41 | $13.16 | $11.14 | $11.39 | -9.67% | 23,821,377 |
| Mar 6, 2023 | $14.44 | $14.51 | $12.47 | $12.61 | -11.69% | 11,728,805 |
| Feb 27, 2023 | $14.63 | $14.66 | $13.77 | $14.28 | -1.04% | 13,020,851 |
| Feb 21, 2023 | $15.30 | $15.36 | $14.25 | $14.43 | -6.42% | 5,623,112 |
| Feb 13, 2023 | $16.20 | $16.39 | $15.31 | $15.42 | -4.52% | 7,854,393 |
| Feb 6, 2023 | $16.75 | $16.86 | $15.98 | $16.15 | -4.89% | 12,155,586 |
| Jan 30, 2023 | $16.27 | $17.98 | $15.94 | $16.98 | +3.22% | 10,622,501 |
| Jan 23, 2023 | $15.38 | $16.51 | $14.74 | $16.45 | +7.03% | 6,228,587 |
| Jan 17, 2023 | $15.83 | $15.99 | $15.07 | $15.37 | -2.54% | 5,870,961 |
| Jan 9, 2023 | $15.28 | $16.20 | $14.77 | $15.77 | +2.67% | 10,071,419 |
| Jan 3, 2023 | $15.41 | $15.88 | $14.72 | $15.36 | -2.04% | 6,826,553 |
| Dec 27, 2022 | $15.88 | $16.06 | $15.26 | $15.68 | -1.20% | 4,968,741 |
| Dec 19, 2022 | $15.84 | $15.96 | $15.35 | $15.87 | +0.32% | 6,131,961 |
| Dec 12, 2022 | $15.93 | $16.87 | $15.53 | $15.82 | -0.69% | 13,262,892 |
| Dec 5, 2022 | $16.66 | $16.66 | $15.08 | $15.93 | -5.52% | 12,871,307 |
| Nov 28, 2022 | $16.92 | $17.74 | $16.56 | $16.86 | -1.46% | 9,645,422 |
| Nov 21, 2022 | $16.57 | $17.22 | $16.23 | $17.11 | +3.26% | 5,289,602 |
| Nov 14, 2022 | $17.61 | $17.62 | $15.90 | $16.57 | -6.60% | 7,305,825 |
| Nov 7, 2022 | $17.27 | $18.24 | $15.96 | $17.74 | +3.02% | 13,920,057 |
| Oct 31, 2022 | $17.31 | $17.99 | $16.49 | $17.22 | -1.49% | 10,511,240 |
| Oct 24, 2022 | $16.81 | $17.87 | $16.38 | $17.48 | +5.05% | 10,303,696 |
| Oct 17, 2022 | $17.37 | $17.89 | $16.28 | $16.64 | -2.35% | 8,154,924 |
| Oct 10, 2022 | $16.53 | $17.63 | $16.12 | $17.04 | +3.15% | 7,638,656 |
| Oct 3, 2022 | $18.33 | $18.84 | $16.28 | $16.52 | -7.86% | 9,041,207 |
| Sep 26, 2022 | $19.06 | $19.08 | $17.54 | $17.93 | -6.66% | 11,783,147 |
| Sep 19, 2022 | $20.96 | $21.12 | $18.85 | $19.21 | -9.73% | 10,062,802 |
| Sep 12, 2022 | $22.18 | $22.31 | $20.60 | $21.28 | +0.09% | 8,751,451 |
| Sep 6, 2022 | $20.10 | $21.45 | $19.60 | $21.26 | +6.35% | 7,568,212 |
| Aug 29, 2022 | $19.95 | $20.82 | $18.99 | $19.99 | +0.20% | 6,778,735 |
| Aug 22, 2022 | $21.16 | $21.20 | $19.93 | $19.95 | -5.72% | 5,056,021 |
| Aug 15, 2022 | $22.60 | $22.68 | $20.95 | $21.16 | -6.78% | 6,287,273 |
| Aug 8, 2022 | $22.15 | $22.98 | $21.40 | $22.70 | +2.99% | 7,669,771 |
| Aug 1, 2022 | $23.50 | $23.56 | $21.72 | $22.04 | -6.77% | 7,981,279 |
| Jul 25, 2022 | $22.61 | $23.85 | $22.37 | $23.64 | +5.16% | 5,844,023 |
| Jul 18, 2022 | $22.14 | $22.92 | $21.91 | $22.48 | +2.55% | 5,109,534 |
| Jul 11, 2022 | $22.14 | $22.59 | $21.35 | $21.92 | -1.48% | 5,690,424 |
| Jul 5, 2022 | $22.63 | $23.49 | $22.21 | $22.25 | -2.75% | 3,685,927 |
| Jun 27, 2022 | $22.96 | $23.50 | $21.95 | $22.88 | -0.31% | 6,766,637 |
| Jun 21, 2022 | $22.96 | $23.25 | $21.87 | $22.95 | +0.83% | 6,248,262 |
| Jun 13, 2022 | $24.83 | $24.83 | $22.06 | $22.76 | -9.68% | 8,213,266 |
| Jun 6, 2022 | $27.36 | $27.54 | $25.19 | $25.20 | -7.15% | 8,382,091 |
| May 31, 2022 | $28.39 | $28.49 | $26.96 | $27.14 | -5.01% | 6,472,669 |
| May 23, 2022 | $27.59 | $28.65 | $26.60 | $28.57 | +4.77% | 5,150,609 |
| May 16, 2022 | $27.48 | $28.43 | $26.81 | $27.27 | -0.94% | 7,025,802 |
| May 9, 2022 | $28.86 | $29.03 | $26.78 | $27.53 | -5.78% | 7,287,767 |
| May 2, 2022 | $29.52 | $30.50 | $28.70 | $29.22 | -0.81% | 5,814,396 |
| Apr 25, 2022 | $31.12 | $31.66 | $29.40 | $29.46 | -5.67% | 5,985,725 |
| Apr 18, 2022 | $31.07 | $31.97 | $30.70 | $31.23 | +0.71% | 3,825,893 |
| Apr 11, 2022 | $31.49 | $32.02 | $30.98 | $31.01 | -1.56% | 6,694,803 |
| Apr 4, 2022 | $33.98 | $33.99 | $30.99 | $31.50 | -6.69% | 6,451,526 |
| Mar 28, 2022 | $33.96 | $34.70 | $33.33 | $33.76 | -0.56% | 9,096,346 |
| Mar 21, 2022 | $32.61 | $33.96 | $32.15 | $33.95 | +4.14% | 4,424,644 |
| Mar 14, 2022 | $33.40 | $33.56 | $31.76 | $32.60 | -1.84% | 5,467,759 |
| Mar 7, 2022 | $32.32 | $34.00 | $31.87 | $33.21 | +2.85% | 4,066,165 |
| Feb 28, 2022 | $31.58 | $32.74 | $31.22 | $32.29 | +0.44% | 5,330,937 |
| Feb 22, 2022 | $31.98 | $32.22 | $30.14 | $32.15 | +0.28% | 4,146,051 |
| Feb 14, 2022 | $31.23 | $32.83 | $30.95 | $32.06 | +2.62% | 6,483,337 |
| Feb 7, 2022 | $31.67 | $32.06 | $30.91 | $31.24 | -1.33% | 5,995,548 |
| Jan 31, 2022 | $31.02 | $32.33 | $30.67 | $31.66 | +1.41% | 6,029,882 |
| Jan 24, 2022 | $31.29 | $32.15 | $29.38 | $31.22 | -2.01% | 4,917,129 |
| Jan 18, 2022 | $35.08 | $35.28 | $31.77 | $31.86 | -9.77% | 4,571,199 |
| Jan 10, 2022 | $36.81 | $36.89 | $34.80 | $35.31 | -3.21% | 4,060,511 |
| Jan 3, 2022 | $33.62 | $36.97 | $33.62 | $36.48 | +8.90% | 5,330,267 |
| Dec 27, 2021 | $33.14 | $34.20 | $32.87 | $33.50 | +0.90% | 4,365,759 |
| Dec 20, 2021 | $32.59 | $33.63 | $31.61 | $33.20 | +0.58% | 2,743,378 |
| Dec 13, 2021 | $33.19 | $33.54 | $32.09 | $33.01 | -1.08% | 6,781,150 |
| Dec 6, 2021 | $33.20 | $34.90 | $32.96 | $33.37 | +2.08% | 5,080,782 |
| Nov 29, 2021 | $33.79 | $33.87 | $31.67 | $32.69 | -2.53% | 5,344,341 |
| Nov 22, 2021 | $35.70 | $36.46 | $33.02 | $33.54 | -5.49% | 2,205,325 |
| Nov 15, 2021 | $36.43 | $36.97 | $35.02 | $35.49 | -2.10% | 3,713,258 |
| Nov 8, 2021 | $35.79 | $36.42 | $35.20 | $36.25 | +1.54% | 3,255,002 |
| Nov 1, 2021 | $32.74 | $35.71 | $32.63 | $35.70 | +9.24% | 4,328,085 |
| Oct 25, 2021 | $33.69 | $34.28 | $32.35 | $32.68 | -3.00% | 4,872,961 |
| Oct 18, 2021 | $33.46 | $34.34 | $33.07 | $33.69 | +0.09% | 3,925,080 |
| Oct 11, 2021 | $32.32 | $34.07 | $32.07 | $33.66 | +4.34% | 4,076,413 |
| Oct 4, 2021 | $32.13 | $32.76 | $31.30 | $32.26 | +0.40% | 7,107,343 |
| Sep 27, 2021 | $32.55 | $33.27 | $31.57 | $32.13 | -0.96% | 5,522,770 |
| Sep 20, 2021 | $31.74 | $33.19 | $31.46 | $32.44 | +0.71% | 5,990,541 |
| Sep 13, 2021 | $32.75 | $33.55 | $32.19 | $32.21 | -0.80% | 7,175,864 |
| Sep 7, 2021 | $33.43 | $33.97 | $32.36 | $32.47 | -2.87% | 5,092,906 |
| Aug 30, 2021 | $32.82 | $33.75 | $32.25 | $33.43 | +1.61% | 4,150,356 |
| Aug 23, 2021 | $31.91 | $33.09 | $31.45 | $32.90 | +3.33% | 3,294,104 |
| Aug 16, 2021 | $32.11 | $32.47 | $31.35 | $31.84 | -0.81% | 3,856,105 |
| Aug 9, 2021 | $32.63 | $32.95 | $31.64 | $32.10 | -2.01% | 2,921,710 |
| Aug 2, 2021 | $33.54 | $34.10 | $31.38 | $32.76 | -1.92% | 4,176,914 |
| Jul 26, 2021 | $33.46 | $34.33 | $33.25 | $33.40 | -0.33% | 2,631,902 |
| Jul 19, 2021 | $33.30 | $35.14 | $32.64 | $33.51 | -1.56% | 3,500,539 |
| Jul 12, 2021 | $34.18 | $34.84 | $33.84 | $34.04 | -0.41% | 2,491,198 |
| Jul 6, 2021 | $33.56 | $34.23 | $32.79 | $34.18 | +1.45% | 2,318,558 |
| Jun 28, 2021 | $35.38 | $35.38 | $33.41 | $33.69 | -4.59% | 6,558,363 |
| Jun 21, 2021 | $34.92 | $35.76 | $34.64 | $35.31 | +1.61% | 4,569,320 |
| Jun 14, 2021 | $36.35 | $36.77 | $34.65 | $34.75 | -4.16% | 5,820,169 |
| Jun 7, 2021 | $35.91 | $36.90 | $35.86 | $36.26 | +0.92% | 5,873,502 |
| Jun 1, 2021 | $34.92 | $36.95 | $34.74 | $35.93 | +3.49% | 6,944,032 |
| May 24, 2021 | $34.73 | $35.48 | $34.28 | $34.72 | +0.64% | 5,511,527 |
| May 17, 2021 | $32.75 | $34.73 | $32.49 | $34.50 | +5.54% | 7,624,136 |
| May 10, 2021 | $32.75 | $33.61 | $31.63 | $32.69 | +0.77% | 8,220,101 |
| May 3, 2021 | $33.72 | $33.72 | $31.41 | $32.44 | -3.28% | 7,262,071 |
| Apr 26, 2021 | $33.13 | $33.90 | $32.34 | $33.54 | +1.54% | 8,018,561 |
| Apr 19, 2021 | $32.61 | $33.53 | $32.29 | $33.03 | +1.54% | 5,684,344 |
| Apr 12, 2021 | $32.87 | $32.87 | $31.85 | $32.53 | -0.25% | 4,242,113 |
| Apr 5, 2021 | $32.54 | $32.83 | $31.59 | $32.61 | +1.02% | 6,235,819 |
| Mar 29, 2021 | $32.82 | $33.27 | $31.40 | $32.28 | -2.12% | 4,238,500 |
| Mar 22, 2021 | $33.11 | $33.11 | $31.21 | $32.98 | -0.87% | 5,159,194 |
| Mar 15, 2021 | $33.45 | $34.52 | $32.78 | $33.27 | -0.42% | 8,882,391 |
| Mar 8, 2021 | $33.21 | $33.98 | $32.38 | $33.41 | +1.24% | 9,143,124 |
| Mar 1, 2021 | $33.23 | $34.16 | $32.14 | $33.00 | +0.76% | 10,973,163 |
| Feb 22, 2021 | $28.23 | $34.19 | $28.04 | $32.75 | +16.18% | 15,864,023 |
| Feb 16, 2021 | $29.90 | $29.96 | $27.92 | $28.19 | -5.18% | 4,979,854 |
| Feb 8, 2021 | $29.35 | $30.00 | $28.99 | $29.73 | +1.23% | 5,696,344 |
| Feb 1, 2021 | $27.88 | $29.37 | $27.15 | $29.37 | +5.99% | 7,710,983 |
| Jan 25, 2021 | $28.50 | $29.19 | $27.42 | $27.71 | -2.64% | 4,721,176 |
| Jan 19, 2021 | $29.24 | $29.43 | $28.33 | $28.46 | -2.03% | 4,005,050 |
| Jan 11, 2021 | $27.09 | $29.15 | $26.45 | $29.05 | +6.41% | 10,680,867 |
| Jan 4, 2021 | $29.41 | $29.53 | $27.11 | $27.30 | -6.44% | 8,541,634 |
| Dec 28, 2020 | $29.50 | $29.77 | $28.47 | $29.18 | -1.12% | 2,434,714 |
| Dec 21, 2020 | $29.09 | $29.99 | $28.71 | $29.51 | -0.30% | 2,366,487 |
| Dec 14, 2020 | $31.52 | $31.88 | $29.25 | $29.60 | -4.95% | 8,152,630 |
| Dec 7, 2020 | $32.51 | $32.62 | $30.87 | $31.14 | -4.07% | 7,723,489 |
| Nov 30, 2020 | $31.74 | $32.59 | $30.92 | $32.46 | +1.66% | 5,523,247 |
| Nov 23, 2020 | $32.68 | $33.89 | $31.62 | $31.93 | -1.18% | 5,072,092 |
| Nov 16, 2020 | $32.12 | $32.87 | $30.96 | $32.31 | +5.97% | 6,496,294 |
| Nov 9, 2020 | $27.84 | $31.19 | $27.69 | $30.49 | +20.23% | 13,624,378 |
| Nov 2, 2020 | $23.87 | $26.65 | $23.54 | $25.36 | +7.46% | 9,996,975 |
| Oct 26, 2020 | $25.06 | $25.06 | $22.88 | $23.60 | -6.35% | 6,935,887 |
| Oct 19, 2020 | $24.36 | $25.34 | $24.01 | $25.20 | +3.62% | 12,217,322 |
| Oct 12, 2020 | $25.49 | $25.92 | $24.31 | $24.32 | -5.22% | 4,724,238 |
| Oct 5, 2020 | $26.66 | $26.87 | $25.58 | $25.66 | -2.91% | 5,456,064 |
| Sep 28, 2020 | $25.09 | $26.59 | $24.41 | $26.43 | +7.48% | 7,600,964 |
| Sep 21, 2020 | $25.27 | $25.80 | $23.73 | $24.59 | -4.47% | 9,635,591 |
| Sep 14, 2020 | $26.96 | $27.63 | $25.59 | $25.74 | -3.74% | 13,694,891 |
| Sep 8, 2020 | $27.58 | $27.70 | $26.60 | $26.74 | -3.88% | 5,032,507 |
| Aug 31, 2020 | $28.10 | $28.79 | $27.13 | $27.82 | -1.28% | 4,468,135 |
| Aug 24, 2020 | $27.65 | $28.56 | $27.24 | $28.18 | +1.73% | 3,976,292 |
| Aug 17, 2020 | $28.87 | $29.02 | $27.55 | $27.70 | -4.02% | 6,546,263 |
| Aug 10, 2020 | $28.88 | $30.78 | $28.71 | $28.86 | -0.28% | 4,726,154 |
| Aug 3, 2020 | $29.14 | $29.51 | $28.12 | $28.94 | -0.69% | 7,046,486 |
| Jul 27, 2020 | $28.47 | $29.89 | $27.84 | $29.14 | +1.64% | 5,778,175 |
| Jul 20, 2020 | $29.65 | $29.92 | $28.61 | $28.67 | -3.57% | 4,694,888 |
| Jul 13, 2020 | $30.13 | $30.65 | $29.41 | $29.73 | -0.77% | 4,234,635 |
| Jul 6, 2020 | $32.01 | $32.42 | $28.78 | $29.96 | -4.22% | 4,658,751 |
| Jun 29, 2020 | $30.38 | $31.86 | $29.74 | $31.28 | +3.61% | 4,175,796 |
| Jun 22, 2020 | $30.01 | $31.03 | $28.79 | $30.19 | -0.13% | 7,169,771 |
| Jun 15, 2020 | $29.75 | $32.93 | $29.75 | $30.23 | -2.70% | 8,048,040 |
| Jun 8, 2020 | $34.02 | $34.95 | $29.33 | $31.07 | -6.72% | 6,074,866 |
| Jun 1, 2020 | $29.37 | $34.95 | $29.29 | $33.31 | +13.45% | 5,183,291 |
| May 26, 2020 | $28.84 | $31.06 | $28.84 | $29.36 | +5.92% | 7,009,577 |
| May 18, 2020 | $26.50 | $28.51 | $26.33 | $27.72 | +9.39% | 9,441,242 |
| May 11, 2020 | $29.19 | $30.22 | $24.97 | $25.34 | -14.16% | 8,793,595 |
| May 4, 2020 | $29.00 | $30.32 | $27.10 | $29.52 | +0.34% | 7,769,537 |
| Apr 27, 2020 | $29.77 | $31.47 | $28.97 | $29.42 | -0.27% | 5,437,228 |
| Apr 20, 2020 | $30.20 | $30.53 | $28.52 | $29.50 | -4.44% | 9,354,158 |
| Apr 13, 2020 | $32.94 | $33.53 | $29.36 | $30.87 | -7.07% | 5,746,710 |
| Apr 6, 2020 | $28.97 | $33.75 | $28.20 | $33.22 | +20.36% | 6,216,047 |
| Mar 30, 2020 | $30.11 | $30.73 | $26.80 | $27.60 | -8.82% | 8,452,494 |
| Mar 23, 2020 | $25.79 | $31.07 | $23.16 | $30.27 | +18.57% | 7,284,138 |
| Mar 16, 2020 | $31.68 | $33.19 | $24.38 | $25.53 | -26.87% | 9,796,813 |
| Mar 9, 2020 | $36.82 | $37.55 | $30.35 | $34.91 | -9.93% | 9,224,649 |
| Mar 2, 2020 | $38.40 | $41.43 | $37.47 | $38.76 | +1.52% | 5,328,881 |
| Feb 24, 2020 | $43.85 | $44.24 | $37.03 | $38.18 | -14.24% | 5,558,302 |
| Feb 18, 2020 | $45.39 | $45.59 | $44.36 | $44.52 | -1.77% | 3,428,801 |
| Feb 10, 2020 | $42.99 | $45.38 | $42.84 | $45.32 | +5.89% | 6,209,696 |
| Feb 3, 2020 | $41.61 | $42.85 | $41.36 | $42.80 | +3.13% | 7,633,698 |
| Jan 27, 2020 | $42.04 | $42.35 | $41.14 | $41.50 | -2.08% | 8,672,901 |
| Jan 21, 2020 | $42.27 | $42.81 | $41.83 | $42.38 | +0.24% | 3,755,797 |
| Jan 13, 2020 | $41.82 | $42.51 | $41.51 | $42.28 | +1.27% | 9,546,097 |
| Jan 6, 2020 | $43.73 | $44.27 | $41.69 | $41.75 | -4.92% | 5,475,795 |
| Dec 30, 2019 | $43.48 | $44.23 | $43.04 | $43.91 | +0.25% | 2,602,513 |
| Dec 23, 2019 | $43.45 | $43.82 | $43.04 | $43.80 | +1.11% | 1,525,190 |
| Dec 16, 2019 | $42.60 | $43.72 | $42.16 | $43.32 | +2.19% | 7,737,888 |
| Dec 9, 2019 | $44.65 | $45.08 | $42.27 | $42.39 | -5.00% | 5,085,251 |
| Dec 2, 2019 | $44.00 | $44.78 | $43.26 | $44.62 | +1.25% | 3,431,353 |
| Nov 25, 2019 | $43.81 | $44.46 | $43.57 | $44.07 | +0.99% | 2,412,564 |
| Nov 18, 2019 | $43.93 | $44.56 | $42.80 | $43.64 | -0.55% | 2,957,947 |
| Nov 11, 2019 | $43.21 | $44.10 | $42.64 | $43.88 | +1.48% | 3,776,558 |
| Nov 4, 2019 | $43.55 | $43.76 | $42.82 | $43.24 | -0.67% | 4,001,597 |
| Oct 28, 2019 | $42.89 | $43.74 | $42.71 | $43.53 | +1.73% | 2,589,951 |
| Oct 21, 2019 | $42.62 | $43.22 | $42.41 | $42.79 | +0.54% | 2,486,035 |
| Oct 14, 2019 | $42.43 | $42.75 | $41.84 | $42.56 | +0.45% | 2,498,476 |
| Oct 7, 2019 | $42.89 | $43.05 | $42.00 | $42.37 | -1.49% | 3,378,930 |
| Sep 30, 2019 | $42.50 | $43.13 | $42.05 | $43.01 | +1.22% | 4,040,445 |
| Sep 23, 2019 | $42.02 | $42.90 | $41.86 | $42.49 | +0.45% | 4,296,099 |
| Sep 16, 2019 | $42.04 | $42.51 | $41.71 | $42.30 | +0.69% | 7,535,454 |
| Sep 9, 2019 | $42.34 | $43.06 | $41.37 | $42.01 | -0.80% | 3,554,821 |
| Sep 3, 2019 | $42.23 | $42.54 | $41.78 | $42.35 | +0.36% | 2,697,314 |
| Aug 26, 2019 | $41.89 | $42.33 | $41.17 | $42.20 | +1.54% | 2,380,958 |
| Aug 19, 2019 | $42.15 | $42.47 | $41.39 | $41.56 | -0.88% | 3,170,945 |
| Aug 12, 2019 | $40.68 | $42.02 | $40.37 | $41.93 | +2.57% | 3,704,482 |
| Aug 5, 2019 | $40.05 | $41.32 | $39.03 | $40.88 | +1.16% | 4,184,258 |
| Jul 29, 2019 | $41.50 | $41.60 | $39.91 | $40.41 | -2.20% | 4,122,444 |
| Jul 22, 2019 | $39.87 | $41.32 | $39.59 | $41.32 | +3.95% | 3,896,123 |
| Jul 15, 2019 | $40.84 | $40.94 | $39.69 | $39.75 | -2.12% | 2,331,451 |
| Jul 8, 2019 | $40.80 | $41.48 | $40.46 | $40.61 | -0.51% | 3,305,010 |
| Jul 1, 2019 | $40.13 | $41.00 | $39.22 | $40.82 | +2.46% | 1,901,027 |
| Jun 24, 2019 | $41.02 | $41.02 | $38.88 | $39.84 | -2.54% | 4,208,451 |
| Jun 17, 2019 | $41.30 | $42.41 | $40.71 | $40.88 | -0.99% | 3,428,038 |
| Jun 10, 2019 | $41.27 | $41.65 | $40.48 | $41.29 | +0.15% | 3,664,698 |
| Jun 3, 2019 | $40.39 | $41.71 | $39.72 | $41.23 | +2.33% | 3,683,162 |
| May 28, 2019 | $41.14 | $41.27 | $39.78 | $40.29 | -1.71% | 3,331,440 |
| May 20, 2019 | $41.33 | $41.40 | $40.55 | $40.99 | -1.01% | 3,662,307 |
| May 13, 2019 | $40.81 | $41.57 | $40.75 | $41.41 | +0.27% | 8,397,944 |
| May 6, 2019 | $41.33 | $41.69 | $40.09 | $41.30 | -0.65% | 2,989,060 |
| Apr 29, 2019 | $41.29 | $41.76 | $40.56 | $41.57 | +0.82% | 2,810,652 |
| Apr 22, 2019 | $40.51 | $41.52 | $39.95 | $41.23 | +1.18% | 4,437,458 |
| Apr 15, 2019 | $41.77 | $41.86 | $39.85 | $40.75 | -2.37% | 3,809,478 |
| Apr 8, 2019 | $41.42 | $41.74 | $41.08 | $41.74 | +0.55% | 3,722,839 |
| Apr 1, 2019 | $40.48 | $41.55 | $40.12 | $41.51 | +2.70% | 4,380,830 |
| Mar 25, 2019 | $40.14 | $40.93 | $39.77 | $40.42 | +0.77% | 4,358,853 |
| Mar 18, 2019 | $40.91 | $41.16 | $39.84 | $40.11 | -2.00% | 5,674,499 |
| Mar 11, 2019 | $39.37 | $41.31 | $39.36 | $40.93 | +4.15% | 7,192,365 |
| Mar 4, 2019 | $38.84 | $39.60 | $38.39 | $39.30 | +1.55% | 4,020,603 |
| Feb 25, 2019 | $39.14 | $39.14 | $38.13 | $38.70 | -0.87% | 3,630,624 |
| Feb 19, 2019 | $38.60 | $39.10 | $38.36 | $39.04 | +1.14% | 2,641,730 |
| Feb 11, 2019 | $38.52 | $38.81 | $37.55 | $38.60 | +0.31% | 4,810,039 |
| Feb 4, 2019 | $38.10 | $38.70 | $37.60 | $38.48 | +2.01% | 5,130,574 |
| Jan 28, 2019 | $36.62 | $37.95 | $36.59 | $37.72 | +2.58% | 3,254,195 |
| Jan 22, 2019 | $36.08 | $36.78 | $35.89 | $36.77 | +1.80% | 1,926,508 |
| Jan 14, 2019 | $35.11 | $36.24 | $34.96 | $36.12 | +2.44% | 3,320,817 |
| Jan 7, 2019 | $33.52 | $35.44 | $33.35 | $35.26 | +5.57% | 5,398,992 |
| Dec 31, 2018 | $33.88 | $34.13 | $32.65 | $33.40 | -1.18% | 3,641,661 |
| Dec 24, 2018 | $34.02 | $34.27 | $32.32 | $33.80 | -0.71% | 5,031,767 |
| Dec 17, 2018 | $35.49 | $35.57 | $33.47 | $34.04 | -4.00% | 6,523,527 |
| Dec 10, 2018 | $36.79 | $36.85 | $35.30 | $35.46 | -3.64% | 3,849,164 |
| Dec 3, 2018 | $37.09 | $37.52 | $35.64 | $36.80 | -0.33% | 3,597,790 |
| Nov 26, 2018 | $35.75 | $37.00 | $35.50 | $36.92 | +3.88% | 5,825,794 |
| Nov 19, 2018 | $35.75 | $35.87 | $35.00 | $35.54 | -0.48% | 2,967,155 |
| Nov 12, 2018 | $36.17 | $36.52 | $35.20 | $35.71 | -1.22% | 3,756,355 |
| Nov 5, 2018 | $35.45 | $36.36 | $35.45 | $36.15 | +2.26% | 3,196,642 |
| Oct 29, 2018 | $36.06 | $36.78 | $35.18 | $35.35 | -0.84% | 5,247,488 |
| Oct 22, 2018 | $36.89 | $37.11 | $35.54 | $35.65 | -3.05% | 3,535,402 |
| Oct 15, 2018 | $36.17 | $37.31 | $36.17 | $36.77 | +1.38% | 4,419,127 |
| Oct 8, 2018 | $37.10 | $37.98 | $35.98 | $36.27 | -2.13% | 5,263,495 |
| Oct 1, 2018 | $37.75 | $37.93 | $36.66 | $37.06 | -1.75% | 3,781,045 |
| Sep 24, 2018 | $38.50 | $38.60 | $37.05 | $37.72 | -2.43% | 3,930,564 |
| Sep 17, 2018 | $38.57 | $38.98 | $37.96 | $38.66 | +0.21% | 5,826,429 |
| Sep 10, 2018 | $38.64 | $38.92 | $38.21 | $38.58 | +0.34% | 4,389,639 |
| Sep 4, 2018 | $38.99 | $39.23 | $38.12 | $38.45 | -1.56% | 5,388,111 |
| Aug 27, 2018 | $38.54 | $39.25 | $38.24 | $39.06 | +1.53% | 6,950,249 |
| Aug 20, 2018 | $39.40 | $39.54 | $38.34 | $38.47 | -2.01% | 6,270,351 |
| Aug 13, 2018 | $38.86 | $39.41 | $38.62 | $39.26 | +1.11% | 6,184,537 |
| Aug 6, 2018 | $39.54 | $39.86 | $38.82 | $38.83 | -1.62% | 3,580,584 |
| Jul 30, 2018 | $38.29 | $39.51 | $38.00 | $39.47 | +3.00% | 5,539,317 |
| Jul 23, 2018 | $38.92 | $39.07 | $38.27 | $38.32 | -1.64% | 3,421,687 |
| Jul 16, 2018 | $40.14 | $40.16 | $38.87 | $38.96 | -3.04% | 2,702,592 |
| Jul 9, 2018 | $40.81 | $40.82 | $40.11 | $40.18 | -1.08% | 2,825,927 |
| Jul 2, 2018 | $40.06 | $40.86 | $39.30 | $40.62 | +1.10% | 3,028,806 |
| Jun 25, 2018 | $40.29 | $40.46 | $38.97 | $40.18 | -0.25% | 6,302,370 |
| Jun 18, 2018 | $38.95 | $40.37 | $38.79 | $40.28 | +3.65% | 7,561,773 |
| Jun 11, 2018 | $38.55 | $39.41 | $38.25 | $38.86 | +0.86% | 5,983,292 |
| Jun 4, 2018 | $38.58 | $39.09 | $38.36 | $38.53 | +0.16% | 4,175,505 |
| May 29, 2018 | $37.50 | $38.67 | $37.44 | $38.47 | +2.15% | 3,130,408 |
| May 21, 2018 | $36.95 | $37.90 | $36.55 | $37.66 | +2.50% | 3,869,726 |
| May 14, 2018 | $38.62 | $38.80 | $36.64 | $36.74 | -5.09% | 3,883,511 |
| May 7, 2018 | $38.71 | $39.06 | $37.94 | $38.71 | +0.44% | 3,427,552 |
| Apr 30, 2018 | $37.65 | $38.66 | $37.03 | $38.54 | +2.58% | 4,040,462 |
| Apr 23, 2018 | $36.17 | $37.79 | $35.79 | $37.57 | +3.96% | 4,399,908 |
| Apr 16, 2018 | $35.84 | $36.69 | $35.50 | $36.14 | +0.92% | 4,212,937 |
| Apr 9, 2018 | $35.88 | $35.93 | $35.18 | $35.81 | +0.03% | 4,691,255 |
| Apr 2, 2018 | $36.66 | $36.72 | $35.48 | $35.80 | -2.61% | 4,867,655 |
| Mar 26, 2018 | $35.82 | $37.05 | $35.52 | $36.76 | +3.67% | 2,491,975 |
| Mar 19, 2018 | $37.90 | $37.90 | $35.40 | $35.46 | -6.59% | 3,531,622 |
| Mar 12, 2018 | $37.48 | $38.03 | $37.16 | $37.96 | +1.25% | 3,960,175 |
| Mar 5, 2018 | $35.85 | $37.50 | $35.85 | $37.49 | +3.82% | 3,424,661 |
| Feb 26, 2018 | $36.70 | $36.70 | $35.42 | $36.11 | -1.20% | 4,817,367 |
| Feb 20, 2018 | $36.44 | $37.16 | $35.77 | $36.55 | +0.05% | 4,598,402 |
| Feb 12, 2018 | $36.02 | $36.85 | $34.78 | $36.53 | +1.64% | 5,884,194 |
| Feb 5, 2018 | $37.43 | $37.67 | $34.72 | $35.94 | -4.39% | 4,741,174 |
| Jan 29, 2018 | $38.61 | $39.13 | $37.24 | $37.59 | -2.89% | 3,567,262 |
| Jan 22, 2018 | $38.54 | $39.50 | $38.50 | $38.71 | +0.39% | 3,997,572 |
| Jan 16, 2018 | $38.39 | $38.94 | $38.32 | $38.56 | +0.52% | 2,720,363 |
| Jan 8, 2018 | $39.75 | $39.87 | $38.18 | $38.36 | -3.57% | 4,714,419 |
| Jan 2, 2018 | $41.14 | $41.55 | $39.67 | $39.78 | -3.12% | 3,719,418 |
| Dec 26, 2017 | $40.62 | $41.39 | $40.54 | $41.06 | +1.08% | 2,300,531 |
| Dec 18, 2017 | $41.14 | $41.59 | $40.20 | $40.62 | -1.22% | 3,811,077 |
| Dec 11, 2017 | $40.56 | $41.41 | $40.26 | $41.12 | +1.21% | 7,190,635 |
| Dec 4, 2017 | $40.73 | $41.08 | $39.65 | $40.63 | +0.22% | 3,733,696 |
| Nov 27, 2017 | $41.02 | $41.17 | $39.98 | $40.54 | -0.93% | 4,936,075 |
| Nov 20, 2017 | $40.63 | $41.19 | $40.41 | $40.92 | +1.01% | 2,205,787 |
| Nov 13, 2017 | $40.31 | $40.82 | $40.14 | $40.51 | +0.95% | 2,920,749 |
| Nov 6, 2017 | $39.89 | $40.57 | $39.44 | $40.13 | +0.85% | 3,161,935 |
| Oct 30, 2017 | $39.69 | $40.15 | $39.25 | $39.79 | +0.13% | 2,480,800 |
| Oct 23, 2017 | $39.94 | $40.07 | $39.13 | $39.74 | -0.18% | 2,609,894 |
| Oct 16, 2017 | $40.74 | $41.12 | $39.75 | $39.81 | -2.31% | 2,390,038 |
| Oct 9, 2017 | $40.04 | $40.86 | $39.97 | $40.75 | +1.72% | 2,381,985 |
| Oct 2, 2017 | $39.51 | $40.45 | $39.29 | $40.06 | +1.62% | 3,687,515 |
| Sep 25, 2017 | $38.96 | $39.88 | $38.83 | $39.42 | +1.39% | 3,820,393 |
| Sep 18, 2017 | $38.72 | $39.31 | $38.34 | $38.88 | +0.41% | 4,318,344 |
| Sep 11, 2017 | $38.83 | $39.29 | $38.43 | $38.72 | +0.13% | 4,762,117 |
| Sep 5, 2017 | $39.23 | $39.31 | $38.50 | $38.67 | -1.15% | 2,668,336 |
| Aug 28, 2017 | $38.45 | $39.35 | $37.78 | $39.12 | +1.93% | 3,319,712 |
| Aug 21, 2017 | $37.61 | $38.52 | $37.61 | $38.38 | +2.21% | 9,431,632 |
| Aug 14, 2017 | $37.73 | $38.55 | $37.30 | $37.55 | +0.05% | 9,704,342 |
| Aug 7, 2017 | $38.62 | $38.62 | $37.10 | $37.53 | -2.70% | 2,569,116 |
| Jul 31, 2017 | $38.44 | $38.95 | $37.60 | $38.57 | +0.63% | 3,395,149 |
| Jul 24, 2017 | $37.82 | $38.38 | $37.38 | $38.33 | +1.32% | 3,428,321 |
| Jul 17, 2017 | $37.83 | $38.25 | $37.53 | $37.83 | +0.08% | 2,926,020 |
| Jul 10, 2017 | $38.20 | $38.20 | $36.60 | $37.80 | -0.68% | 2,881,049 |
| Jul 3, 2017 | $38.33 | $38.78 | $37.63 | $38.06 | -0.39% | 2,572,005 |
| Jun 26, 2017 | $38.62 | $38.70 | $37.88 | $38.21 | -0.75% | 6,776,725 |
| Jun 19, 2017 | $39.10 | $39.32 | $38.20 | $38.50 | -1.36% | 6,531,436 |
| Jun 12, 2017 | $38.13 | $39.50 | $38.07 | $39.03 | +2.49% | 5,770,606 |
| Jun 5, 2017 | $38.47 | $38.68 | $37.99 | $38.08 | -1.17% | 6,559,153 |
| May 30, 2017 | $37.93 | $38.94 | $37.69 | $38.53 | +1.37% | 2,624,363 |
| May 22, 2017 | $38.13 | $38.86 | $37.95 | $38.01 | -0.13% | 1,868,259 |
| May 15, 2017 | $38.40 | $38.84 | $37.40 | $38.06 | -0.89% | 2,868,327 |
| May 8, 2017 | $38.67 | $38.91 | $38.08 | $38.40 | -0.18% | 4,049,680 |
| May 1, 2017 | $37.76 | $38.62 | $37.12 | $38.47 | +2.12% | 3,029,054 |
| Apr 24, 2017 | $39.56 | $39.56 | $37.56 | $37.67 | -4.27% | 3,140,091 |
| Apr 17, 2017 | $39.07 | $39.67 | $38.72 | $39.35 | +1.03% | 2,178,152 |
| Apr 10, 2017 | $39.10 | $39.58 | $38.76 | $38.95 | -0.33% | 2,531,527 |
| Apr 3, 2017 | $38.44 | $39.20 | $38.25 | $39.08 | +1.77% | 3,609,001 |
| Mar 27, 2017 | $38.33 | $38.53 | $37.40 | $38.40 | +0.08% | 3,026,399 |
| Mar 20, 2017 | $38.51 | $38.80 | $37.71 | $38.37 | -0.36% | 2,715,413 |
| Mar 13, 2017 | $38.30 | $38.78 | $37.68 | $38.51 | +0.89% | 4,069,687 |
| Mar 6, 2017 | $39.83 | $40.07 | $37.91 | $38.17 | -4.60% | 2,231,160 |
| Feb 27, 2017 | $40.55 | $40.79 | $39.43 | $40.01 | -1.14% | 2,756,784 |
| Feb 21, 2017 | $39.23 | $40.47 | $39.07 | $40.47 | +3.45% | 1,630,303 |
| Feb 13, 2017 | $39.00 | $39.47 | $38.62 | $39.12 | +0.46% | 2,439,470 |
| Feb 6, 2017 | $38.02 | $39.25 | $37.41 | $38.94 | +2.61% | 3,567,880 |
| Jan 30, 2017 | $37.32 | $38.08 | $36.96 | $37.95 | +1.23% | 3,242,280 |
| Jan 23, 2017 | $37.72 | $38.62 | $37.18 | $37.49 | -0.82% | 2,428,292 |
| Jan 17, 2017 | $37.04 | $37.86 | $36.73 | $37.80 | +2.36% | 4,424,679 |
| Jan 9, 2017 | $37.01 | $37.15 | $35.98 | $36.93 | +0.16% | 3,659,957 |
| Jan 3, 2017 | $36.73 | $37.69 | $36.35 | $36.87 | +0.85% | 2,699,430 |
| Dec 27, 2016 | $35.89 | $36.88 | $35.33 | $36.56 | +2.01% | 2,221,843 |
| Dec 19, 2016 | $36.79 | $37.09 | $35.27 | $35.84 | -1.86% | 4,375,864 |
| Dec 12, 2016 | $38.35 | $38.80 | $36.44 | $36.52 | -4.90% | 5,798,330 |
| Dec 5, 2016 | $36.76 | $39.25 | $36.49 | $38.40 | +4.55% | 3,069,537 |
| Nov 28, 2016 | $36.30 | $37.38 | $35.90 | $36.73 | +1.41% | 4,179,483 |
| Nov 21, 2016 | $35.87 | $36.40 | $34.98 | $36.22 | +1.60% | 2,306,314 |
| Nov 14, 2016 | $34.01 | $35.96 | $33.78 | $35.65 | – | 4,864,177 |
Seasonality
DEI 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 | -1.4% | -1.7% | -2.6% | 0.1% | 0.0% | 0.6% | 3.8% | -2.0% | -3.1% | -2.9% | 5.2% | -0.6% |
| Months up | 3 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -3.9% | -6.3% | -2.8% | 14.8% | 7.7% | 3.0% | 0.2% | -2.2% | -15.5% | 5.7% | ||
| 2025 | -1.1% | -5.8% | -6.4% | -13.6% | 2.9% | 7.0% | 0.8% | 6.9% | -2.8% | -16.9% | -5.8% | -8.3% |
| 2024 | -6.6% | -2.4% | 6.5% | -1.2% | 1.8% | -3.2% | 20.9% | -0.6% | 11.0% | 1.3% | 8.8% | -3.1% |
| 2023 | 6.8% | -15.6% | -11.4% | 4.5% | -9.9% | 10.1% | 16.9% | -7.0% | -5.2% | -12.1% | 9.0% | 20.2% |
| 2022 | -6.8% | 1.5% | 6.3% | -11.8% | -4.0% | -19.9% | 5.6% | -17.4% | -6.7% | -1.9% | -1.5% | -8.3% |
| 2021 | -5.0% | 18.2% | -3.3% | 6.8% | 3.5% | -2.4% | -0.7% | -1.2% | -3.4% | 3.4% | 0.3% | 3.1% |
| 2020 | -5.5% | -8.0% | -19.3% | -0.1% | -3.7% | 5.4% | -5.0% | -4.2% | -9.1% | -6.0% | 31.2% | -4.9% |
| 2019 | 10.8% | 2.0% | 5.4% | 1.9% | -2.2% | -0.5% | 2.5% | 3.4% | 2.1% | 1.1% | 1.7% | 0.3% |
| 2018 | -5.8% | -7.6% | 3.5% | 1.4% | 3.3% | 5.1% | -3.3% | 0.6% | -2.8% | -4.1% | 2.0% | -6.8% |
| 2017 | 3.5% | 6.6% | -4.2% | -1.9% | 0.8% | 1.3% | 0.1% | 1.8% | 1.8% | 0.9% | 1.3% | 2.5% |