Diageo PLC (DGEAF) stock
DGEAFOTCBeveragesFiscal year ends June 30Also trades as DEO
$23.39−0.45 (-1.88%)
Close on Oct 19, 2026
Price history
Diageo share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$23.39
-1.88% on the day
52-week range
$17.85 – $25.90
-9.7% from the high
Change over 52 weeks
-5.5%
From $24.75 on Oct 17, 2025
Average volume
10,237
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $23.39 | $23.39 | $23.39 | $23.39 | -1.88% | 201,463 |
| Oct 12, 2026 | $22.26 | $23.88 | $22.09 | $23.83 | +11.00% | 20,843 |
| Oct 5, 2026 | $20.63 | $22.00 | $20.63 | $21.47 | -3.56% | 29,905 |
| Sep 28, 2026 | $21.56 | $22.54 | $20.31 | $22.26 | +3.28% | 15,269 |
| Sep 21, 2026 | $21.63 | $22.31 | $21.06 | $21.56 | -1.01% | 13,752 |
| Sep 14, 2026 | $22.34 | $22.67 | $21.21 | $21.78 | -0.65% | 47,008 |
| Sep 8, 2026 | $21.59 | $21.96 | $21.30 | $21.92 | -2.30% | 11,176 |
| Aug 31, 2026 | $22.69 | $23.59 | $22.00 | $22.43 | -3.98% | 8,880 |
| Aug 24, 2026 | $24.35 | $24.35 | $22.70 | $23.36 | -0.76% | 17,088 |
| Aug 17, 2026 | $23.05 | $23.76 | $22.61 | $23.54 | -2.01% | 12,045 |
| Aug 10, 2026 | $24.00 | $24.52 | $23.03 | $24.03 | -2.18% | 22,232 |
| Aug 3, 2026 | $22.60 | $24.56 | $21.56 | $24.56 | +11.62% | 12,685 |
| Jul 27, 2026 | $20.98 | $22.48 | $20.98 | $22.01 | +5.77% | 11,430 |
| Jul 20, 2026 | $21.28 | $21.61 | $20.17 | $20.81 | -2.59% | 24,237 |
| Jul 13, 2026 | $21.16 | $21.72 | $20.19 | $21.36 | +4.39% | 96,297 |
| Jul 6, 2026 | $20.02 | $21.03 | $20.00 | $20.46 | -1.20% | 223,196 |
| Jun 29, 2026 | $21.07 | $21.27 | $19.42 | $20.71 | -0.01% | 6,970 |
| Jun 22, 2026 | $20.15 | $21.15 | $19.91 | $20.71 | +3.45% | 8,098 |
| Jun 15, 2026 | $20.21 | $20.71 | $19.78 | $20.02 | -3.06% | 135,208 |
| Jun 8, 2026 | $19.77 | $20.65 | $19.77 | $20.65 | +4.56% | 9,072 |
| Jun 1, 2026 | $20.33 | $20.62 | $19.60 | $19.75 | -4.32% | 17,393 |
| May 26, 2026 | $21.52 | $21.89 | $20.64 | $20.64 | -5.20% | 7,530 |
| May 18, 2026 | $20.74 | $21.79 | $20.59 | $21.78 | +4.94% | 20,047 |
| May 11, 2026 | $20.50 | $20.75 | $19.84 | $20.75 | -2.13% | 24,353 |
| May 4, 2026 | $19.69 | $21.51 | $19.65 | $21.20 | +8.89% | 25,586 |
| Apr 27, 2026 | $19.68 | $20.49 | $18.98 | $19.47 | -0.05% | 36,887 |
| Apr 20, 2026 | $20.81 | $21.16 | $19.48 | $19.48 | -4.04% | 18,866 |
| Apr 13, 2026 | $19.10 | $20.58 | $19.10 | $20.30 | +3.91% | 22,472 |
| Apr 6, 2026 | $18.08 | $19.87 | $18.08 | $19.54 | +4.99% | 26,841 |
| Mar 30, 2026 | $18.40 | $18.81 | $18.05 | $18.61 | +0.05% | 9,606 |
| Mar 23, 2026 | $18.81 | $18.90 | $17.85 | $18.60 | +0.56% | 77,632 |
| Mar 16, 2026 | $19.73 | $19.73 | $18.50 | $18.50 | -5.87% | 27,766 |
| Mar 9, 2026 | $20.24 | $20.97 | $19.14 | $19.65 | -4.16% | 19,969 |
| Mar 2, 2026 | $21.33 | $21.92 | $20.25 | $20.50 | -9.37% | 22,829 |
| Feb 23, 2026 | $25.30 | $25.90 | $21.11 | $22.62 | -9.50% | 23,196 |
| Feb 17, 2026 | $24.62 | $25.22 | $23.60 | $25.00 | -0.52% | 38,707 |
| Feb 9, 2026 | $24.17 | $25.55 | $24.17 | $25.13 | +5.09% | 22,244 |
| Feb 2, 2026 | $23.05 | $24.66 | $22.75 | $23.91 | +2.36% | 15,720 |
| Jan 26, 2026 | $22.80 | $23.38 | $21.77 | $23.36 | +3.25% | 45,216 |
| Jan 20, 2026 | $21.77 | $23.11 | $21.77 | $22.62 | +1.32% | 21,658 |
| Jan 12, 2026 | $22.13 | $23.06 | $22.08 | $22.33 | +1.95% | 60,610 |
| Jan 5, 2026 | $21.35 | $22.43 | $21.21 | $21.90 | +1.27% | 34,960 |
| Dec 29, 2025 | $21.29 | $22.00 | $21.06 | $21.63 | +2.30% | 53,327 |
| Dec 22, 2025 | $22.24 | $22.24 | $20.93 | $21.14 | -6.49% | 82,670 |
| Dec 15, 2025 | $22.11 | $22.70 | $22.02 | $22.60 | +1.76% | 36,056 |
| Dec 8, 2025 | $21.80 | $22.39 | $21.19 | $22.21 | +0.40% | 66,111 |
| Dec 1, 2025 | $23.00 | $23.36 | $22.08 | $22.13 | -4.76% | 36,823 |
| Nov 24, 2025 | $22.68 | $23.23 | $22.31 | $23.23 | +0.90% | 16,032 |
| Nov 17, 2025 | $23.15 | $23.63 | $21.89 | $23.02 | -3.39% | 53,389 |
| Nov 10, 2025 | $24.28 | $24.55 | $23.37 | $23.83 | +4.18% | 30,276 |
| Nov 3, 2025 | $23.08 | $23.57 | $21.69 | $22.88 | +0.34% | 133,673 |
| Oct 27, 2025 | $24.01 | $24.04 | $22.40 | $22.80 | -6.04% | 109,696 |
| Oct 20, 2025 | $24.26 | $24.82 | $23.89 | $24.26 | -1.97% | 14,856 |
| Oct 13, 2025 | $23.46 | $24.75 | $23.36 | $24.75 | +4.62% | 28,901 |
| Oct 6, 2025 | $23.77 | $24.26 | $23.56 | $23.66 | -2.93% | 31,218 |
| Sep 29, 2025 | $23.38 | $24.37 | $23.38 | $24.37 | +2.72% | 44,305 |
| Sep 22, 2025 | $24.26 | $24.28 | $23.50 | $23.73 | -3.74% | 17,079 |
| Sep 15, 2025 | $26.03 | $26.03 | $24.33 | $24.65 | -5.36% | 9,611 |
| Sep 8, 2025 | $27.00 | $27.30 | $25.47 | $26.04 | -7.45% | 10,473 |
| Sep 2, 2025 | $27.97 | $28.14 | $27.00 | $28.14 | -0.57% | 8,247 |
| Aug 25, 2025 | $29.74 | $29.74 | $27.46 | $28.30 | -2.90% | 76,742 |
| Aug 18, 2025 | $27.77 | $29.45 | $27.51 | $29.15 | +4.95% | 11,696 |
| Aug 11, 2025 | $28.14 | $28.47 | $27.28 | $27.77 | +1.39% | 10,684 |
| Aug 4, 2025 | $24.52 | $27.44 | $23.79 | $27.39 | +10.89% | 48,695 |
| Jul 28, 2025 | $26.66 | $26.69 | $24.21 | $24.70 | -8.98% | 85,478 |
| Jul 21, 2025 | $26.31 | $27.35 | $25.62 | $27.14 | +2.30% | 9,447 |
| Jul 14, 2025 | $25.53 | $26.53 | $25.11 | $26.53 | +0.95% | 12,042 |
| Jul 7, 2025 | $26.59 | $27.06 | $25.71 | $26.28 | +0.74% | 17,198 |
| Jun 30, 2025 | $24.91 | $26.47 | $24.91 | $26.08 | +1.45% | 12,497 |
| Jun 23, 2025 | $25.42 | $25.95 | $24.83 | $25.71 | +2.39% | 23,811 |
| Jun 16, 2025 | $26.97 | $26.97 | $25.11 | $25.11 | -6.87% | 11,203 |
| Jun 9, 2025 | $26.66 | $27.45 | $26.39 | $26.96 | +3.32% | 21,466 |
| Jun 2, 2025 | $27.53 | $28.28 | $26.10 | $26.10 | -4.21% | 183,772 |
| May 27, 2025 | $28.07 | $28.31 | $27.13 | $27.24 | +1.24% | 10,963 |
| May 19, 2025 | $29.20 | $29.32 | $26.91 | $26.91 | -8.02% | 8,039 |
| May 12, 2025 | $29.75 | $29.75 | $28.28 | $29.26 | -2.74% | 9,547 |
| May 5, 2025 | $28.12 | $30.08 | $28.12 | $30.08 | +6.98% | 9,171 |
| Apr 28, 2025 | $27.73 | $29.02 | $27.00 | $28.12 | -0.35% | 11,474 |
| Apr 21, 2025 | $27.11 | $29.25 | $27.11 | $28.22 | +2.16% | 9,917 |
| Apr 14, 2025 | $28.00 | $28.55 | $26.70 | $27.62 | +0.33% | 12,637 |
| Apr 7, 2025 | $25.14 | $27.53 | $25.03 | $27.53 | +6.47% | 36,387 |
| Mar 31, 2025 | $25.96 | $27.41 | $25.71 | $25.86 | -3.71% | 16,223 |
| Mar 24, 2025 | $27.21 | $27.21 | $25.89 | $26.85 | +0.92% | 16,631 |
| Mar 17, 2025 | $27.40 | $27.70 | $26.16 | $26.61 | -1.27% | 130,552 |
| Mar 10, 2025 | $28.00 | $28.89 | $26.56 | $26.95 | -3.75% | 59,123 |
| Mar 3, 2025 | $27.33 | $28.97 | $27.06 | $28.00 | +3.18% | 70,590 |
| Feb 24, 2025 | $27.36 | $27.82 | $26.73 | $27.14 | -1.96% | 17,180 |
| Feb 18, 2025 | $27.00 | $27.70 | $26.60 | $27.68 | +3.21% | 19,574 |
| Feb 10, 2025 | $27.22 | $27.97 | $26.31 | $26.82 | -2.51% | 52,819 |
| Feb 3, 2025 | $28.75 | $29.86 | $27.51 | $27.51 | -8.30% | 185,143 |
| Jan 27, 2025 | $31.76 | $31.94 | $29.84 | $30.00 | -4.06% | 18,989 |
| Jan 21, 2025 | $29.77 | $31.27 | $28.91 | $31.27 | +5.08% | 11,461 |
| Jan 13, 2025 | $29.23 | $29.76 | $28.22 | $29.76 | -1.72% | 10,145 |
| Jan 6, 2025 | $31.41 | $31.41 | $29.95 | $30.28 | -3.41% | 9,188 |
| Dec 30, 2024 | $31.86 | $32.06 | $30.35 | $31.35 | -1.47% | 12,893 |
| Dec 23, 2024 | $30.90 | $31.82 | $30.50 | $31.82 | +4.05% | 8,033 |
| Dec 16, 2024 | $31.98 | $33.19 | $30.20 | $30.58 | -8.65% | 12,679 |
| Dec 9, 2024 | $31.00 | $33.48 | $30.50 | $33.48 | +11.40% | 19,883 |
| Dec 2, 2024 | $30.05 | $31.20 | $29.23 | $30.05 | +2.56% | 82,974 |
| Nov 25, 2024 | $30.00 | $30.02 | $28.77 | $29.30 | -1.83% | 12,293 |
| Nov 18, 2024 | $28.92 | $30.11 | $28.86 | $29.85 | +3.52% | 6,336 |
| Nov 11, 2024 | $29.59 | $30.43 | $28.83 | $28.83 | -2.41% | 9,238 |
| Nov 4, 2024 | $30.32 | $31.21 | $29.11 | $29.54 | -2.82% | 24,894 |
| Oct 28, 2024 | $33.50 | $33.50 | $30.40 | $30.40 | -5.89% | 8,515 |
| Oct 21, 2024 | $33.47 | $34.52 | $32.30 | $32.30 | -7.92% | 5,869 |
| Oct 14, 2024 | $33.58 | $35.08 | $32.62 | $35.08 | +3.06% | 5,300 |
| Oct 7, 2024 | $34.25 | $34.25 | $32.51 | $34.04 | +1.10% | 4,300 |
| Sep 30, 2024 | $34.86 | $35.34 | $33.51 | $33.67 | -5.92% | 5,000 |
| Sep 23, 2024 | $33.50 | $35.79 | $33.35 | $35.79 | +6.84% | 6,100 |
| Sep 16, 2024 | $33.00 | $33.50 | $32.25 | $33.50 | +3.97% | 26,300 |
| Sep 9, 2024 | $31.74 | $33.46 | $31.33 | $32.22 | +3.73% | 35,700 |
| Sep 3, 2024 | $31.20 | $32.64 | $31.06 | $31.06 | -3.51% | 9,800 |
| Aug 26, 2024 | $32.62 | $33.73 | $32.19 | $32.19 | -1.32% | 5,100 |
| Aug 19, 2024 | $31.50 | $33.07 | $31.50 | $32.62 | +2.90% | 57,600 |
| Aug 12, 2024 | $30.19 | $32.66 | $30.18 | $31.70 | +1.28% | 78,500 |
| Aug 5, 2024 | $30.17 | $31.30 | $29.63 | $31.30 | +3.64% | 12,500 |
| Jul 29, 2024 | $32.92 | $32.98 | $30.20 | $30.20 | -8.68% | 68,000 |
| Jul 22, 2024 | $32.80 | $33.09 | $31.20 | $33.07 | +1.91% | 16,400 |
| Jul 15, 2024 | $32.50 | $32.70 | $31.18 | $32.45 | +1.56% | 76,500 |
| Jul 8, 2024 | $31.95 | $33.19 | $31.10 | $31.95 | -1.36% | 10,900 |
| Jul 1, 2024 | $31.90 | $32.50 | $31.30 | $32.39 | +3.48% | 8,700 |
| Jun 24, 2024 | $32.00 | $33.00 | $31.10 | $31.30 | -2.80% | 25,100 |
| Jun 17, 2024 | $32.70 | $32.95 | $32.20 | $32.20 | -0.95% | 16,600 |
| Jun 10, 2024 | $33.95 | $33.95 | $31.87 | $32.51 | -4.24% | 11,200 |
| Jun 3, 2024 | $33.35 | $34.62 | $32.47 | $33.95 | +1.43% | 25,400 |
| May 28, 2024 | $34.16 | $34.16 | $32.41 | $33.47 | -3.07% | 148,200 |
| May 20, 2024 | $34.68 | $35.57 | $33.90 | $34.53 | -3.87% | 3,900 |
| May 13, 2024 | $35.61 | $35.92 | $34.96 | $35.92 | +0.06% | 77,100 |
| May 6, 2024 | $35.70 | $35.90 | $34.70 | $35.90 | +7.39% | 10,500 |
| Apr 29, 2024 | $34.92 | $35.10 | $32.80 | $33.43 | -4.27% | 3,700 |
| Apr 22, 2024 | $34.12 | $35.40 | $33.71 | $34.92 | -0.80% | 3,100 |
| Apr 15, 2024 | $34.30 | $35.20 | $33.95 | $35.20 | +1.65% | 11,900 |
| Apr 8, 2024 | $35.69 | $35.89 | $34.40 | $34.63 | -2.45% | 11,900 |
| Apr 1, 2024 | $36.75 | $36.95 | $35.29 | $35.50 | -4.75% | 19,900 |
| Mar 25, 2024 | $36.77 | $37.38 | $36.01 | $37.27 | +3.21% | 7,200 |
| Mar 18, 2024 | $36.95 | $36.98 | $35.05 | $36.11 | -1.07% | 4,100 |
| Mar 11, 2024 | $36.92 | $37.59 | $36.42 | $36.50 | -1.83% | 35,700 |
| Mar 4, 2024 | $37.10 | $37.31 | $36.23 | $37.18 | -1.54% | 6,400 |
| Feb 26, 2024 | $37.34 | $38.17 | $36.95 | $37.76 | -0.53% | 5,000 |
| Feb 20, 2024 | $36.52 | $37.96 | $36.52 | $37.96 | +3.15% | 4,300 |
| Feb 12, 2024 | $36.05 | $37.16 | $35.19 | $36.80 | +2.22% | 17,300 |
| Feb 5, 2024 | $36.88 | $37.79 | $36.00 | $36.00 | -4.74% | 19,500 |
| Jan 29, 2024 | $36.42 | $38.13 | $35.55 | $37.79 | +3.03% | 8,400 |
| Jan 22, 2024 | $34.50 | $36.71 | $33.92 | $36.68 | +6.32% | 19,000 |
| Jan 16, 2024 | $35.60 | $35.86 | $34.01 | $34.50 | -5.35% | 12,100 |
| Jan 8, 2024 | $35.30 | $36.45 | $34.33 | $36.45 | +3.23% | 10,500 |
| Jan 2, 2024 | $34.95 | $36.07 | $34.57 | $35.31 | -0.73% | 18,500 |
| Dec 26, 2023 | $35.19 | $37.11 | $34.55 | $35.57 | +1.05% | 22,400 |
| Dec 18, 2023 | $35.74 | $37.17 | $34.90 | $35.20 | -0.79% | 19,300 |
| Dec 11, 2023 | $35.53 | $36.31 | $34.90 | $35.48 | -0.14% | 20,300 |
| Dec 4, 2023 | $35.14 | $35.98 | $34.11 | $35.53 | +2.63% | 70,500 |
| Nov 27, 2023 | $35.95 | $35.95 | $33.83 | $34.62 | -1.59% | 10,300 |
| Nov 20, 2023 | $34.06 | $35.64 | $34.06 | $35.18 | +1.71% | 9,200 |
| Nov 13, 2023 | $35.12 | $35.97 | $34.00 | $34.59 | -12.65% | 7,500 |
| Nov 6, 2023 | $38.79 | $40.05 | $38.72 | $39.60 | -0.38% | 5,400 |
| Oct 30, 2023 | $37.91 | $39.80 | $36.60 | $39.75 | +9.11% | 19,600 |
| Oct 23, 2023 | $37.84 | $38.46 | $36.40 | $36.43 | -2.10% | 7,600 |
| Oct 16, 2023 | $36.80 | $38.18 | $36.80 | $37.21 | +1.56% | 16,300 |
| Oct 9, 2023 | $37.73 | $38.56 | $36.64 | $36.64 | -2.89% | 10,200 |
| Oct 2, 2023 | $36.12 | $37.73 | $36.12 | $37.73 | +2.95% | 8,100 |
| Sep 25, 2023 | $37.94 | $37.94 | $36.40 | $36.65 | -6.53% | 28,100 |
| Sep 18, 2023 | $38.90 | $39.73 | $38.25 | $39.21 | -0.25% | 6,800 |
| Sep 11, 2023 | $40.20 | $40.20 | $38.23 | $39.31 | -2.21% | 30,400 |
| Sep 5, 2023 | $39.20 | $40.20 | $38.55 | $40.20 | -3.57% | 4,700 |
| Aug 28, 2023 | $40.91 | $41.91 | $40.50 | $41.69 | +0.10% | 4,900 |
| Aug 21, 2023 | $41.48 | $41.92 | $40.30 | $41.65 | -1.58% | 6,800 |
| Aug 14, 2023 | $42.72 | $42.80 | $41.45 | $42.32 | -2.58% | 158,600 |
| Aug 7, 2023 | $41.92 | $43.44 | $41.92 | $43.44 | +3.31% | 51,100 |
| Jul 31, 2023 | $43.77 | $43.77 | $42.05 | $42.05 | -3.75% | 25,400 |
| Jul 24, 2023 | $44.30 | $44.87 | $42.50 | $43.69 | +1.51% | 36,200 |
| Jul 17, 2023 | $44.18 | $44.25 | $43.04 | $43.04 | -4.27% | 2,300 |
| Jul 10, 2023 | $42.17 | $44.96 | $41.90 | $44.96 | +7.46% | 13,000 |
| Jul 3, 2023 | $43.00 | $43.00 | $41.57 | $41.84 | -2.38% | 6,900 |
| Jun 26, 2023 | $42.25 | $42.86 | $40.65 | $42.86 | +2.78% | 5,400 |
| Jun 20, 2023 | $43.25 | $43.25 | $41.70 | $41.70 | -3.58% | 2,600 |
| Jun 12, 2023 | $42.65 | $43.73 | $41.51 | $43.25 | +4.85% | 17,900 |
| Jun 5, 2023 | $41.65 | $41.65 | $40.62 | $41.25 | +0.61% | 58,900 |
| May 30, 2023 | $42.95 | $43.00 | $41.00 | $41.00 | -5.31% | 16,200 |
| May 22, 2023 | $43.95 | $44.15 | $42.67 | $43.30 | -1.48% | 19,900 |
| May 15, 2023 | $44.15 | $44.56 | $42.96 | $43.95 | +0.11% | 107,900 |
| May 8, 2023 | $47.47 | $47.47 | $43.17 | $43.90 | -6.22% | 7,800 |
| May 1, 2023 | $45.65 | $46.81 | $45.00 | $46.81 | +2.09% | 22,000 |
| Apr 24, 2023 | $45.82 | $47.41 | $45.35 | $45.85 | +0.02% | 7,900 |
| Apr 17, 2023 | $46.10 | $46.11 | $45.53 | $45.84 | +0.20% | 3,000 |
| Apr 10, 2023 | $46.59 | $46.59 | $44.98 | $45.75 | -0.54% | 4,600 |
| Apr 3, 2023 | $44.85 | $46.00 | $44.30 | $46.00 | +1.88% | 14,900 |
| Mar 27, 2023 | $43.70 | $45.15 | $42.82 | $45.15 | +3.32% | 11,400 |
| Mar 20, 2023 | $42.88 | $43.77 | $42.88 | $43.70 | +3.60% | 23,600 |
| Mar 13, 2023 | $41.95 | $42.41 | $41.24 | $42.18 | +0.55% | 37,000 |
| Mar 6, 2023 | $43.23 | $43.23 | $41.88 | $41.95 | -1.87% | 5,400 |
| Feb 27, 2023 | $43.13 | $43.13 | $42.14 | $42.75 | +0.12% | 14,500 |
| Feb 21, 2023 | $43.23 | $43.74 | $42.70 | $42.70 | +1.30% | 169,700 |
| Feb 13, 2023 | $43.42 | $43.72 | $42.15 | $42.15 | -1.29% | 7,100 |
| Feb 6, 2023 | $43.83 | $43.83 | $40.75 | $42.70 | -1.52% | 7,100 |
| Jan 30, 2023 | $43.03 | $43.80 | $41.74 | $43.36 | +0.60% | 11,100 |
| Jan 23, 2023 | $46.11 | $46.50 | $42.40 | $43.10 | -5.90% | 4,400 |
| Jan 17, 2023 | $47.35 | $47.35 | $44.99 | $45.80 | +1.89% | 6,500 |
| Jan 9, 2023 | $44.84 | $45.60 | $43.47 | $44.95 | +0.56% | 22,100 |
| Jan 3, 2023 | $43.16 | $44.70 | $42.77 | $44.70 | +2.64% | 43,700 |
| Dec 27, 2022 | $42.60 | $44.13 | $42.44 | $43.55 | +1.16% | 59,500 |
| Dec 19, 2022 | $45.06 | $45.06 | $42.85 | $43.05 | -3.26% | 23,900 |
| Dec 12, 2022 | $46.50 | $47.20 | $44.50 | $44.50 | -3.13% | 6,700 |
| Dec 5, 2022 | $46.98 | $46.98 | $45.94 | $45.94 | +1.10% | 12,200 |
| Nov 28, 2022 | $46.00 | $46.00 | $45.00 | $45.44 | -1.22% | 60,100 |
| Nov 21, 2022 | $44.15 | $46.00 | $44.14 | $46.00 | +9.34% | 24,500 |
| Nov 14, 2022 | $42.43 | $42.51 | $42.07 | $42.07 | -3.06% | 66,700 |
| Nov 7, 2022 | $40.70 | $44.10 | $40.70 | $43.40 | +8.36% | 19,300 |
| Oct 31, 2022 | $41.38 | $42.70 | $40.05 | $40.05 | +0.12% | 25,000 |
| Oct 24, 2022 | $42.30 | $42.40 | $40.00 | $40.00 | +0.38% | 28,800 |
| Oct 17, 2022 | $42.60 | $42.79 | $39.25 | $39.85 | -2.80% | 24,100 |
| Oct 10, 2022 | $40.17 | $41.20 | $39.25 | $41.00 | -1.25% | 27,800 |
| Oct 3, 2022 | $41.82 | $42.20 | $41.52 | $41.52 | -2.97% | 14,800 |
| Sep 26, 2022 | $41.31 | $42.94 | $39.36 | $42.79 | +4.67% | 49,600 |
| Sep 19, 2022 | $41.25 | $44.12 | $40.88 | $40.88 | -2.34% | 18,300 |
| Sep 12, 2022 | $44.30 | $44.95 | $41.86 | $41.86 | -4.93% | 10,400 |
| Sep 6, 2022 | $43.43 | $44.03 | $41.89 | $44.03 | +4.21% | 6,700 |
| Aug 29, 2022 | $46.91 | $46.91 | $41.75 | $42.25 | -5.16% | 16,800 |
| Aug 22, 2022 | $46.65 | $46.89 | $44.06 | $44.55 | -4.50% | 27,600 |
| Aug 15, 2022 | $47.14 | $47.37 | $46.14 | $46.65 | -2.39% | 135,200 |
| Aug 8, 2022 | $46.59 | $47.79 | $46.05 | $47.79 | +0.42% | 6,100 |
| Aug 1, 2022 | $49.04 | $49.04 | $46.35 | $47.59 | +3.25% | 4,100 |
| Jul 25, 2022 | $44.46 | $46.09 | $44.00 | $46.09 | +4.49% | 6,200 |
| Jul 18, 2022 | $45.19 | $45.19 | $42.75 | $44.11 | +5.60% | 16,100 |
| Jul 11, 2022 | $42.98 | $43.14 | $41.77 | $41.77 | -0.90% | 6,100 |
| Jul 5, 2022 | $43.09 | $43.09 | $41.65 | $42.15 | -2.52% | 7,600 |
| Jun 27, 2022 | $45.79 | $45.79 | $41.43 | $43.24 | -1.68% | 35,900 |
| Jun 21, 2022 | $41.91 | $45.30 | $41.91 | $43.98 | +5.44% | 10,700 |
| Jun 13, 2022 | $43.00 | $44.10 | $40.98 | $41.71 | -1.00% | 23,100 |
| Jun 6, 2022 | $46.77 | $46.77 | $42.13 | $42.13 | -9.92% | 377,000 |
| May 31, 2022 | $45.88 | $46.77 | $44.13 | $46.77 | +3.66% | 7,000 |
| May 23, 2022 | $44.85 | $46.80 | $44.59 | $45.12 | +3.06% | 267,500 |
| May 16, 2022 | $46.43 | $48.49 | $43.77 | $43.78 | -5.34% | 32,600 |
| May 9, 2022 | $46.64 | $46.75 | $44.44 | $46.25 | -0.15% | 73,100 |
| May 2, 2022 | $48.88 | $50.98 | $46.32 | $46.32 | -8.04% | 44,300 |
| Apr 25, 2022 | $50.72 | $50.97 | $48.80 | $50.37 | +0.18% | 11,300 |
| Apr 18, 2022 | $53.37 | $53.37 | $49.45 | $50.28 | -0.30% | 37,400 |
| Apr 11, 2022 | $50.59 | $53.12 | $50.00 | $50.43 | -3.26% | 24,300 |
| Apr 4, 2022 | $52.21 | $53.52 | $51.22 | $52.13 | +5.23% | 20,700 |
| Mar 28, 2022 | $51.52 | $52.91 | $49.40 | $49.54 | -3.62% | 13,800 |
| Mar 21, 2022 | $49.51 | $51.40 | $47.79 | $51.40 | +3.82% | 36,600 |
| Mar 14, 2022 | $45.14 | $49.51 | $43.80 | $49.51 | +16.96% | 32,700 |
| Mar 7, 2022 | $45.05 | $47.17 | $42.21 | $42.33 | -6.97% | 89,500 |
| Feb 28, 2022 | $49.79 | $49.79 | $45.40 | $45.50 | -10.27% | 17,500 |
| Feb 22, 2022 | $50.00 | $51.12 | $46.10 | $50.71 | +3.79% | 22,000 |
| Feb 14, 2022 | $49.08 | $50.62 | $48.20 | $48.86 | -0.45% | 9,400 |
| Feb 7, 2022 | $51.62 | $51.69 | $49.08 | $49.08 | -3.25% | 8,100 |
| Jan 31, 2022 | $50.33 | $53.32 | $50.11 | $50.73 | -0.12% | 18,700 |
| Jan 24, 2022 | $50.32 | $51.10 | $48.43 | $50.79 | -1.47% | 13,700 |
| Jan 18, 2022 | $49.94 | $51.59 | $49.67 | $51.55 | -0.85% | 12,800 |
| Jan 10, 2022 | $52.30 | $54.10 | $50.81 | $51.99 | -2.31% | 8,600 |
| Jan 3, 2022 | $53.35 | $55.61 | $52.63 | $53.22 | -3.76% | 47,000 |
| Dec 27, 2021 | $54.02 | $56.10 | $52.40 | $55.30 | +1.99% | 23,400 |
| Dec 20, 2021 | $53.68 | $54.32 | $51.95 | $54.22 | +5.63% | 23,400 |
| Dec 13, 2021 | $51.23 | $53.68 | $50.61 | $51.33 | -1.44% | 60,000 |
| Dec 6, 2021 | $52.92 | $53.76 | $51.19 | $52.08 | +0.97% | 12,300 |
| Nov 29, 2021 | $50.88 | $51.67 | $50.09 | $51.58 | +1.64% | 33,800 |
| Nov 22, 2021 | $52.69 | $52.69 | $50.75 | $50.75 | -2.93% | 33,000 |
| Nov 15, 2021 | $51.10 | $52.70 | $51.08 | $52.28 | +2.25% | 55,800 |
| Nov 8, 2021 | $51.42 | $51.49 | $49.40 | $51.13 | +0.89% | 21,400 |
| Nov 1, 2021 | $49.35 | $51.81 | $49.35 | $50.68 | +0.84% | 20,400 |
| Oct 25, 2021 | $50.26 | $50.42 | $48.86 | $50.26 | -0.77% | 27,200 |
| Oct 18, 2021 | $49.25 | $50.87 | $49.25 | $50.65 | +2.68% | 10,400 |
| Oct 11, 2021 | $49.17 | $49.82 | $47.43 | $49.33 | +0.33% | 16,100 |
| Oct 4, 2021 | $49.62 | $49.62 | $47.00 | $49.17 | +5.40% | 21,100 |
| Sep 27, 2021 | $46.45 | $49.82 | $46.45 | $46.65 | -2.81% | 34,000 |
| Sep 20, 2021 | $46.43 | $49.27 | $46.43 | $48.00 | +0.33% | 36,700 |
| Sep 13, 2021 | $49.92 | $49.92 | $47.00 | $47.84 | -0.06% | 19,600 |
| Sep 7, 2021 | $47.73 | $49.84 | $47.27 | $47.87 | -4.11% | 37,500 |
| Aug 30, 2021 | $47.50 | $49.92 | $47.50 | $49.92 | +5.09% | 10,000 |
| Aug 23, 2021 | $46.95 | $49.82 | $46.95 | $47.50 | +2.15% | 8,100 |
| Aug 16, 2021 | $50.85 | $50.85 | $46.38 | $46.50 | -7.24% | 27,700 |
| Aug 9, 2021 | $48.43 | $50.85 | $48.43 | $50.13 | +1.33% | 16,900 |
| Aug 2, 2021 | $49.50 | $50.93 | $48.78 | $49.47 | -2.33% | 28,900 |
| Jul 26, 2021 | $47.30 | $50.65 | $46.40 | $50.65 | +4.28% | 12,000 |
| Jul 19, 2021 | $47.50 | $48.77 | $46.03 | $48.57 | -0.21% | 30,200 |
| Jul 12, 2021 | $48.42 | $48.75 | $47.70 | $48.67 | +1.63% | 22,200 |
| Jul 6, 2021 | $49.42 | $49.42 | $47.04 | $47.89 | +0.82% | 576,600 |
| Jun 28, 2021 | $48.00 | $48.99 | $47.50 | $47.50 | -2.94% | 32,300 |
| Jun 21, 2021 | $48.93 | $50.61 | $47.54 | $48.94 | +2.86% | 55,100 |
| Jun 14, 2021 | $47.72 | $49.77 | $47.58 | $47.58 | -2.74% | 24,300 |
| Jun 7, 2021 | $48.31 | $49.04 | $47.88 | $48.92 | +2.99% | 18,800 |
| Jun 1, 2021 | $48.50 | $48.92 | $47.50 | $47.50 | -1.90% | 160,000 |
| May 24, 2021 | $47.99 | $48.42 | $47.50 | $48.42 | +3.84% | 6,100 |
| May 17, 2021 | $47.08 | $48.50 | $45.54 | $46.63 | -1.10% | 26,900 |
| May 10, 2021 | $46.10 | $47.15 | $44.15 | $47.15 | +5.06% | 41,700 |
| May 3, 2021 | $44.00 | $47.15 | $43.45 | $44.88 | +0.85% | 54,900 |
| Apr 26, 2021 | $44.45 | $46.06 | $44.36 | $44.50 | -1.16% | 26,000 |
| Apr 19, 2021 | $44.92 | $46.45 | $44.07 | $45.02 | 0.00% | 268,300 |
| Apr 12, 2021 | $43.21 | $45.80 | $42.65 | $45.02 | +2.36% | 11,400 |
| Apr 5, 2021 | $42.92 | $44.16 | $41.58 | $43.98 | +7.35% | 40,700 |
| Mar 29, 2021 | $40.70 | $42.92 | $40.10 | $40.97 | -1.32% | 17,600 |
| Mar 22, 2021 | $40.98 | $42.85 | $40.68 | $41.52 | -1.87% | 24,700 |
| Mar 15, 2021 | $41.62 | $43.12 | $41.01 | $42.31 | +0.33% | 13,200 |
| Mar 8, 2021 | $40.80 | $42.43 | $39.33 | $42.17 | +2.45% | 10,300 |
| Mar 1, 2021 | $40.25 | $41.38 | $39.05 | $41.16 | +2.62% | 19,000 |
| Feb 22, 2021 | $42.42 | $42.42 | $38.89 | $40.11 | -5.89% | 35,400 |
| Feb 16, 2021 | $43.07 | $43.07 | $41.38 | $42.62 | +1.67% | 18,600 |
| Feb 8, 2021 | $41.38 | $42.57 | $40.13 | $41.92 | +0.07% | 115,000 |
| Feb 1, 2021 | $39.57 | $41.94 | $39.57 | $41.89 | +5.86% | 39,100 |
| Jan 25, 2021 | $39.70 | $41.00 | $38.20 | $39.57 | -1.40% | 31,400 |
| Jan 19, 2021 | $40.24 | $40.50 | $39.33 | $40.13 | +0.50% | 23,200 |
| Jan 11, 2021 | $39.90 | $40.36 | $38.79 | $39.93 | -4.27% | 44,800 |
| Jan 4, 2021 | $41.10 | $41.71 | $39.50 | $41.71 | +2.58% | 41,800 |
| Dec 28, 2020 | $39.06 | $41.50 | $38.19 | $40.66 | +1.75% | 48,800 |
| Dec 21, 2020 | $38.29 | $39.96 | $38.29 | $39.96 | +1.83% | 21,700 |
| Dec 14, 2020 | $40.46 | $40.46 | $39.06 | $39.24 | -0.51% | 49,500 |
| Dec 7, 2020 | $40.11 | $40.96 | $39.05 | $39.44 | +1.02% | 92,600 |
| Nov 30, 2020 | $39.40 | $39.91 | $38.24 | $39.04 | -1.44% | 32,100 |
| Nov 23, 2020 | $39.00 | $39.81 | $38.39 | $39.61 | +1.56% | 20,100 |
| Nov 16, 2020 | $40.50 | $40.50 | $38.95 | $39.00 | +3.34% | 43,500 |
| Nov 9, 2020 | $38.70 | $39.75 | $37.70 | $37.74 | +7.19% | 85,600 |
| Nov 2, 2020 | $32.04 | $35.36 | $32.04 | $35.21 | +10.17% | 15,700 |
| Oct 26, 2020 | $34.41 | $34.56 | $31.74 | $31.96 | -7.63% | 34,400 |
| Oct 19, 2020 | $34.66 | $34.86 | $33.36 | $34.60 | +2.10% | 12,800 |
| Oct 12, 2020 | $35.26 | $35.31 | $33.48 | $33.89 | -4.16% | 14,900 |
| Oct 5, 2020 | $34.75 | $35.36 | $34.19 | $35.36 | +3.57% | 43,700 |
| Sep 28, 2020 | $34.24 | $34.75 | $33.54 | $34.14 | +5.86% | 87,100 |
| Sep 21, 2020 | $31.64 | $32.55 | $31.40 | $32.25 | -4.61% | 20,200 |
| Sep 14, 2020 | $34.36 | $34.76 | $32.71 | $33.81 | -0.56% | 64,800 |
| Sep 8, 2020 | $34.00 | $34.91 | $33.17 | $34.00 | +1.43% | 53,700 |
| Aug 31, 2020 | $34.01 | $34.10 | $32.34 | $33.52 | +0.54% | 110,500 |
| Aug 24, 2020 | $33.94 | $34.71 | $33.30 | $33.34 | +0.12% | 42,200 |
| Aug 17, 2020 | $34.81 | $35.41 | $33.30 | $33.30 | -3.08% | 21,800 |
| Aug 10, 2020 | $33.81 | $34.86 | $33.25 | $34.36 | +1.48% | 40,700 |
| Aug 3, 2020 | $37.41 | $37.81 | $33.29 | $33.86 | -8.51% | 18,000 |
| Jul 27, 2020 | $35.60 | $37.55 | $35.44 | $37.01 | +4.87% | 17,200 |
| Jul 20, 2020 | $35.71 | $36.71 | $35.08 | $35.29 | +1.15% | 54,300 |
| Jul 13, 2020 | $35.23 | $36.41 | $34.05 | $34.89 | +1.16% | 18,300 |
| Jul 6, 2020 | $33.74 | $35.11 | $33.45 | $34.49 | +1.74% | 29,400 |
| Jun 29, 2020 | $32.83 | $34.66 | $32.64 | $33.90 | +0.74% | 24,700 |
| Jun 22, 2020 | $34.75 | $35.56 | $32.94 | $33.65 | -6.42% | 23,500 |
| Jun 15, 2020 | $33.76 | $36.14 | $33.76 | $35.96 | +1.99% | 23,100 |
| Jun 8, 2020 | $37.00 | $37.10 | $34.06 | $35.26 | -5.65% | 680,800 |
| Jun 1, 2020 | $35.71 | $37.41 | $34.95 | $37.37 | +6.29% | 111,100 |
| May 26, 2020 | $34.54 | $36.91 | $34.10 | $35.16 | +1.33% | 10,700 |
| May 18, 2020 | $33.88 | $35.80 | $33.88 | $34.70 | +5.76% | 53,700 |
| May 11, 2020 | $33.77 | $35.39 | $32.54 | $32.81 | -3.61% | 12,800 |
| May 4, 2020 | $33.50 | $34.37 | $33.27 | $34.04 | +4.29% | 35,500 |
| Apr 27, 2020 | $33.31 | $35.17 | $32.60 | $32.64 | +0.34% | 8,600 |
| Apr 20, 2020 | $33.37 | $33.84 | $31.28 | $32.53 | -2.75% | 17,500 |
| Apr 13, 2020 | $32.33 | $34.22 | $31.64 | $33.45 | +3.40% | 17,900 |
| Apr 6, 2020 | $30.89 | $33.51 | $30.89 | $32.35 | +4.19% | 75,000 |
| Mar 30, 2020 | $31.31 | $32.93 | $28.88 | $31.05 | -0.48% | 115,500 |
| Mar 23, 2020 | $27.00 | $32.75 | $24.59 | $31.20 | +14.37% | 86,700 |
| Mar 16, 2020 | $27.05 | $29.87 | $24.55 | $27.28 | -13.34% | 48,200 |
| Mar 9, 2020 | $34.97 | $34.97 | $29.22 | $31.48 | -10.95% | 25,900 |
| Mar 2, 2020 | $35.60 | $36.70 | $35.00 | $35.35 | +2.46% | 54,400 |
| Feb 24, 2020 | $39.00 | $39.18 | $34.50 | $34.50 | -13.92% | 129,900 |
| Feb 18, 2020 | $40.00 | $41.00 | $40.00 | $40.08 | +1.34% | 4,600 |
| Feb 10, 2020 | $40.45 | $40.60 | $39.55 | $39.55 | -2.35% | 7,500 |
| Feb 3, 2020 | $39.95 | $41.75 | $39.95 | $40.50 | +1.38% | 8,100 |
| Jan 27, 2020 | $41.10 | $41.10 | $39.60 | $39.95 | -4.79% | 9,500 |
| Jan 21, 2020 | $42.00 | $42.09 | $41.80 | $41.96 | -1.57% | 35,400 |
| Jan 13, 2020 | $42.30 | $42.63 | $41.45 | $42.63 | +1.14% | 21,300 |
| Jan 6, 2020 | $41.44 | $42.66 | $41.27 | $42.15 | +2.58% | 33,600 |
| Dec 30, 2019 | $41.89 | $42.00 | $41.09 | $41.09 | -2.40% | 15,300 |
| Dec 23, 2019 | $42.05 | $42.59 | $41.14 | $42.10 | +1.30% | 3,300 |
| Dec 16, 2019 | $42.11 | $42.11 | $40.69 | $41.56 | +2.62% | 4,700 |
| Dec 9, 2019 | $40.95 | $41.05 | $39.85 | $40.50 | +0.77% | 6,600 |
| Dec 2, 2019 | $40.60 | $40.60 | $39.80 | $40.19 | -1.01% | 4,500 |
| Nov 25, 2019 | $40.20 | $40.60 | $40.20 | $40.60 | +1.42% | 7,900 |
| Nov 18, 2019 | $39.80 | $40.51 | $39.54 | $40.03 | +1.47% | 5,200 |
| Nov 11, 2019 | $39.50 | $40.80 | $39.35 | $39.45 | -0.13% | 25,400 |
| Nov 4, 2019 | $41.06 | $41.06 | $39.50 | $39.50 | -3.80% | 10,600 |
| Oct 28, 2019 | $39.59 | $41.50 | $39.50 | $41.06 | +3.71% | 9,000 |
| Oct 21, 2019 | $39.95 | $40.30 | $39.59 | $39.59 | -1.15% | 8,600 |
| Oct 14, 2019 | $41.10 | $41.10 | $39.80 | $40.05 | -2.34% | 217,400 |
| Oct 7, 2019 | $40.70 | $41.01 | $40.50 | $41.01 | +0.54% | 3,700 |
| Sep 30, 2019 | $41.10 | $41.10 | $39.50 | $40.79 | -0.90% | 7,000 |
| Sep 23, 2019 | $41.00 | $41.16 | $40.10 | $41.16 | -0.22% | 4,900 |
| Sep 16, 2019 | $40.30 | $41.25 | $40.20 | $41.25 | +2.36% | 4,200 |
| Sep 9, 2019 | $42.00 | $42.00 | $40.10 | $40.30 | -4.50% | 13,700 |
| Sep 3, 2019 | $43.00 | $43.90 | $42.20 | $42.20 | -2.11% | 2,500 |
| Aug 26, 2019 | $41.30 | $43.11 | $41.30 | $43.11 | +5.15% | 32,300 |
| Aug 19, 2019 | $41.58 | $41.76 | $41.00 | $41.00 | -1.94% | 8,400 |
| Aug 12, 2019 | $40.79 | $41.85 | $40.50 | $41.81 | +4.39% | 3,600 |
| Aug 5, 2019 | $40.90 | $41.41 | $40.05 | $40.05 | -5.32% | 11,300 |
| Jul 29, 2019 | $40.55 | $42.62 | $40.55 | $42.30 | +1.93% | 3,700 |
| Jul 22, 2019 | $41.70 | $42.00 | $40.25 | $41.50 | -2.01% | 2,800 |
| Jul 15, 2019 | $42.86 | $42.86 | $42.00 | $42.35 | -1.01% | 163,800 |
| Jul 8, 2019 | $43.20 | $43.28 | $42.05 | $42.78 | +0.52% | 83,800 |
| Jul 1, 2019 | $42.20 | $44.05 | $42.20 | $42.56 | -0.19% | 23,400 |
| Jun 24, 2019 | $43.15 | $43.41 | $42.54 | $42.64 | -2.31% | 4,800 |
| Jun 17, 2019 | $42.29 | $43.65 | $42.20 | $43.65 | +2.37% | 7,700 |
| Jun 10, 2019 | $42.75 | $43.70 | $42.60 | $42.64 | -0.84% | 10,200 |
| Jun 3, 2019 | $41.54 | $43.00 | $41.54 | $43.00 | +3.51% | 12,300 |
| May 28, 2019 | $42.60 | $42.70 | $41.30 | $41.54 | -1.10% | 8,600 |
| May 20, 2019 | $41.95 | $42.65 | $41.69 | $42.00 | -1.29% | 10,700 |
| May 13, 2019 | $41.79 | $42.55 | $41.79 | $42.55 | -1.05% | 4,700 |
| May 6, 2019 | $41.73 | $43.00 | $41.50 | $43.00 | +3.02% | 10,000 |
| Apr 29, 2019 | $41.25 | $42.76 | $41.25 | $41.74 | +0.72% | 5,200 |
| Apr 22, 2019 | $40.35 | $41.44 | $40.35 | $41.44 | +1.92% | 4,000 |
| Apr 15, 2019 | $40.55 | $40.70 | $40.50 | $40.66 | +0.05% | 5,000 |
| Apr 8, 2019 | $40.60 | $40.76 | $40.04 | $40.64 | +0.37% | 16,300 |
| Apr 1, 2019 | $40.65 | $41.31 | $40.44 | $40.49 | -0.39% | 10,400 |
| Mar 25, 2019 | $40.50 | $41.18 | $40.50 | $40.65 | 0.00% | 19,800 |
| Mar 18, 2019 | $40.64 | $41.31 | $40.53 | $40.65 | +0.97% | 11,100 |
| Mar 11, 2019 | $39.85 | $40.26 | $39.65 | $40.26 | +2.08% | 20,700 |
| Mar 4, 2019 | $38.90 | $39.95 | $38.84 | $39.44 | +2.07% | 6,800 |
| Feb 25, 2019 | $39.18 | $39.46 | $38.02 | $38.64 | -1.53% | 7,800 |
| Feb 19, 2019 | $39.40 | $39.47 | $39.11 | $39.24 | +0.13% | 20,300 |
| Feb 11, 2019 | $39.23 | $39.50 | $38.25 | $39.19 | +2.30% | 6,300 |
| Feb 4, 2019 | $38.17 | $39.01 | $37.44 | $38.31 | +0.37% | 8,500 |
| Jan 28, 2019 | $35.32 | $38.60 | $35.32 | $38.17 | +7.55% | 11,000 |
| Jan 22, 2019 | $36.01 | $36.25 | $35.45 | $35.49 | +0.54% | 3,800 |
| Jan 14, 2019 | $35.36 | $35.97 | $34.80 | $35.30 | +0.94% | 6,200 |
| Jan 7, 2019 | $34.45 | $35.61 | $34.45 | $34.97 | -0.03% | 12,300 |
| Dec 31, 2018 | $36.21 | $36.21 | $34.34 | $34.98 | -1.77% | 9,700 |
| Dec 24, 2018 | $35.30 | $35.61 | $34.16 | $35.61 | +0.88% | 23,000 |
| Dec 17, 2018 | $35.70 | $36.00 | $34.95 | $35.30 | -1.12% | 10,700 |
| Dec 10, 2018 | $35.15 | $36.28 | $35.10 | $35.70 | +1.74% | 7,700 |
| Dec 3, 2018 | $35.70 | $35.70 | $34.16 | $35.09 | -1.71% | 8,700 |
| Nov 26, 2018 | $36.12 | $36.35 | $35.70 | $35.70 | -0.78% | 16,600 |
| Nov 19, 2018 | $35.78 | $36.00 | $35.13 | $35.98 | +0.33% | 3,200 |
| Nov 12, 2018 | $35.04 | $35.86 | $35.04 | $35.86 | +1.01% | 2,700 |
| Nov 5, 2018 | $34.70 | $36.00 | $34.70 | $35.50 | +2.45% | 8,400 |
| Oct 29, 2018 | $34.48 | $34.65 | $33.11 | $34.65 | +0.49% | 6,100 |
| Oct 22, 2018 | $34.65 | $35.26 | $34.10 | $34.48 | -1.20% | 6,100 |
| Oct 15, 2018 | $33.15 | $35.09 | $33.15 | $34.90 | +2.95% | 19,000 |
| Oct 8, 2018 | $34.99 | $34.99 | $33.35 | $33.90 | -2.73% | 7,500 |
| Oct 1, 2018 | $35.96 | $35.96 | $34.85 | $34.85 | -2.54% | 2,100 |
| Sep 24, 2018 | $35.05 | $36.00 | $35.05 | $35.76 | +2.03% | 7,700 |
| Sep 17, 2018 | $34.55 | $35.05 | $34.10 | $35.05 | +0.86% | 16,800 |
| Sep 10, 2018 | $34.50 | $35.17 | $34.50 | $34.75 | +0.72% | 6,200 |
| Sep 4, 2018 | $34.69 | $35.16 | $34.49 | $34.50 | -2.65% | 8,800 |
| Aug 27, 2018 | $35.86 | $35.86 | $35.15 | $35.44 | +0.71% | 8,600 |
| Aug 20, 2018 | $35.34 | $35.63 | $34.28 | $35.19 | -0.42% | 9,800 |
| Aug 13, 2018 | $36.25 | $36.25 | $34.70 | $35.34 | -3.31% | 8,300 |
| Aug 6, 2018 | $36.25 | $37.00 | $35.75 | $36.55 | -0.63% | 2,800 |
| Jul 30, 2018 | $36.92 | $37.40 | $36.49 | $36.78 | -0.46% | 4,300 |
| Jul 23, 2018 | $36.85 | $37.50 | $36.75 | $36.95 | +0.27% | 10,100 |
| Jul 16, 2018 | $37.36 | $37.36 | $36.40 | $36.85 | -0.11% | 40,600 |
| Jul 9, 2018 | $36.15 | $36.96 | $36.15 | $36.89 | +2.05% | 4,800 |
| Jul 2, 2018 | $35.85 | $36.46 | $35.59 | $36.15 | +0.84% | 11,600 |
| Jun 25, 2018 | $35.39 | $35.85 | $35.35 | $35.85 | -1.05% | 5,200 |
| Jun 18, 2018 | $36.75 | $36.80 | $35.85 | $36.23 | -1.41% | 3,300 |
| Jun 11, 2018 | $36.79 | $37.60 | $36.09 | $36.75 | +1.41% | 15,300 |
| Jun 4, 2018 | $36.70 | $37.10 | $36.00 | $36.24 | +0.53% | 8,500 |
| May 29, 2018 | $36.75 | $36.75 | $35.77 | $36.05 | -1.90% | 3,700 |
| May 21, 2018 | $36.19 | $36.87 | $36.19 | $36.75 | +1.66% | 8,200 |
| May 14, 2018 | $35.90 | $36.50 | $35.90 | $36.15 | +1.09% | 5,400 |
| May 7, 2018 | $35.85 | $36.40 | $35.60 | $35.76 | -0.11% | 6,600 |
| Apr 30, 2018 | $35.04 | $35.80 | $34.94 | $35.80 | +2.17% | 11,100 |
| Apr 23, 2018 | $34.12 | $35.04 | $34.00 | $35.04 | +0.69% | 29,300 |
| Apr 16, 2018 | $35.16 | $35.16 | $34.79 | $34.80 | -3.47% | 2,500 |
| Apr 9, 2018 | $35.50 | $36.05 | $34.99 | $36.05 | +3.59% | 17,500 |
| Apr 2, 2018 | $32.39 | $35.21 | $32.39 | $34.80 | +2.81% | 5,500 |
| Mar 26, 2018 | $33.27 | $34.26 | $33.10 | $33.85 | +2.11% | 12,600 |
| Mar 19, 2018 | $33.60 | $34.40 | $33.15 | $33.15 | -0.45% | 1,400 |
| Mar 12, 2018 | $33.55 | $34.79 | $33.28 | $33.30 | -0.75% | 2,400 |
| Mar 5, 2018 | $32.70 | $34.26 | $32.70 | $33.55 | +2.69% | 5,500 |
| Feb 26, 2018 | $34.35 | $34.76 | $32.60 | $32.67 | -4.89% | 19,000 |
| Feb 20, 2018 | $34.64 | $35.06 | $34.35 | $34.35 | -3.81% | 4,100 |
| Feb 12, 2018 | $34.23 | $35.71 | $33.80 | $35.71 | +5.56% | 9,700 |
| Feb 5, 2018 | $34.55 | $34.59 | $33.04 | $33.83 | -4.16% | 9,400 |
| Jan 29, 2018 | $35.75 | $35.92 | $35.30 | $35.30 | -2.08% | 4,000 |
| Jan 22, 2018 | $36.61 | $36.80 | $35.90 | $36.05 | -0.36% | 6,900 |
| Jan 16, 2018 | $35.55 | $36.35 | $35.55 | $36.18 | -0.77% | 29,000 |
| Jan 8, 2018 | $35.99 | $36.57 | $35.40 | $36.46 | -0.05% | 8,100 |
| Jan 2, 2018 | $36.50 | $36.50 | $35.95 | $36.48 | +0.66% | 3,200 |
| Dec 26, 2017 | $35.70 | $36.60 | $35.69 | $36.24 | +1.51% | 4,000 |
| Dec 18, 2017 | $35.64 | $36.04 | $35.35 | $35.70 | +1.08% | 27,800 |
| Dec 11, 2017 | $35.00 | $35.76 | $34.99 | $35.32 | +1.06% | 13,900 |
| Dec 4, 2017 | $35.00 | $35.66 | $34.65 | $34.95 | -0.85% | 9,800 |
| Nov 27, 2017 | $34.80 | $35.48 | $34.44 | $35.25 | +3.52% | 13,200 |
| Nov 20, 2017 | $34.40 | $34.80 | $34.05 | $34.05 | +0.89% | 24,700 |
| Nov 13, 2017 | $33.83 | $34.35 | $33.54 | $33.75 | -0.24% | 8,100 |
| Nov 6, 2017 | $33.70 | $33.95 | $33.48 | $33.83 | +0.39% | 2,100 |
| Oct 30, 2017 | $33.89 | $34.26 | $33.25 | $33.70 | -2.18% | 3,200 |
| Oct 23, 2017 | $33.75 | $34.45 | $33.40 | $34.45 | +2.10% | 16,200 |
| Oct 16, 2017 | $33.50 | $34.11 | $33.30 | $33.74 | -0.03% | 48,900 |
| Oct 9, 2017 | $33.14 | $33.76 | $33.14 | $33.75 | +3.37% | 12,900 |
| Oct 2, 2017 | $32.74 | $32.99 | $32.64 | $32.65 | -0.27% | 2,200 |
| Sep 25, 2017 | $33.40 | $33.40 | $32.15 | $32.74 | -1.98% | 4,100 |
| Sep 18, 2017 | $33.65 | $33.78 | $32.45 | $33.40 | -0.33% | 10,100 |
| Sep 11, 2017 | $34.00 | $34.09 | $33.30 | $33.51 | -1.44% | 2,200 |
| Sep 5, 2017 | $33.35 | $34.00 | $33.35 | $34.00 | +1.49% | 2,600 |
| Aug 28, 2017 | $32.99 | $33.50 | $32.84 | $33.50 | +2.45% | 2,500 |
| Aug 21, 2017 | $32.79 | $33.41 | $32.70 | $32.70 | +0.43% | 5,300 |
| Aug 14, 2017 | $32.83 | $32.83 | $32.33 | $32.56 | +2.20% | 16,100 |
| Aug 7, 2017 | $32.67 | $32.76 | $31.86 | $31.86 | -3.48% | 6,600 |
| Jul 31, 2017 | $32.80 | $33.01 | $32.06 | $33.01 | +2.80% | 2,800 |
| Jul 24, 2017 | $29.62 | $32.11 | $29.42 | $32.11 | +8.15% | 7,500 |
| Jul 17, 2017 | $29.91 | $30.22 | $29.64 | $29.69 | -0.80% | 9,400 |
| Jul 10, 2017 | $29.31 | $30.15 | $29.12 | $29.93 | +1.77% | 4,500 |
| Jul 3, 2017 | $30.06 | $30.06 | $29.03 | $29.41 | -2.16% | 6,600 |
| Jun 26, 2017 | $30.10 | $30.10 | $29.72 | $30.06 | +2.56% | 4,400 |
| Jun 19, 2017 | $30.11 | $30.25 | $29.29 | $29.31 | -2.01% | 12,500 |
| Jun 12, 2017 | $29.29 | $30.41 | $29.29 | $29.91 | +1.60% | 34,900 |
| Jun 5, 2017 | $30.50 | $30.50 | $29.44 | $29.44 | -3.00% | 62,200 |
| May 30, 2017 | $29.80 | $30.35 | $29.78 | $30.35 | +1.61% | 4,300 |
| May 22, 2017 | $29.85 | $30.16 | $29.84 | $29.87 | +0.57% | 34,600 |
| May 15, 2017 | $30.10 | $30.19 | $29.29 | $29.70 | +0.78% | 5,900 |
| May 8, 2017 | $29.63 | $29.63 | $29.33 | $29.47 | +0.48% | 18,800 |
| May 1, 2017 | $28.90 | $29.52 | $28.84 | $29.33 | +1.49% | 7,500 |
| Apr 24, 2017 | $28.06 | $29.00 | $28.06 | $28.90 | +2.99% | 4,300 |
| Apr 17, 2017 | $28.52 | $28.74 | $27.94 | $28.06 | -1.54% | 17,100 |
| Apr 10, 2017 | $28.19 | $28.75 | $28.19 | $28.50 | +1.35% | 4,600 |
| Apr 3, 2017 | $28.27 | $28.55 | $28.11 | $28.12 | -1.47% | 23,500 |
| Mar 27, 2017 | $28.58 | $28.75 | $28.45 | $28.54 | -0.14% | 4,600 |
| Mar 20, 2017 | $28.59 | $29.00 | $28.58 | $28.58 | 0.00% | 12,800 |
| Mar 13, 2017 | $27.69 | $28.58 | $27.67 | $28.58 | +3.59% | 18,000 |
| Mar 6, 2017 | $27.57 | $27.66 | $27.27 | $27.59 | 0.00% | 14,500 |
| Feb 27, 2017 | $28.52 | $28.56 | $27.59 | $27.59 | -2.34% | 12,900 |
| Feb 21, 2017 | $28.25 | $28.44 | $28.25 | $28.25 | +0.28% | 5,900 |
| Feb 13, 2017 | $28.27 | $28.48 | $27.77 | $28.17 | +0.75% | 13,800 |
| Feb 6, 2017 | $27.50 | $28.38 | $27.50 | $27.96 | +1.34% | 16,200 |
| Jan 30, 2017 | $27.50 | $27.70 | $27.33 | $27.59 | -1.36% | 39,900 |
| Jan 23, 2017 | $26.75 | $28.15 | $26.75 | $27.97 | +6.35% | 13,000 |
| Jan 17, 2017 | $26.23 | $26.55 | $26.23 | $26.30 | -0.83% | 23,700 |
| Jan 9, 2017 | $26.20 | $26.57 | $26.11 | $26.52 | +1.22% | 10,300 |
| Jan 3, 2017 | $25.75 | $26.34 | $25.75 | $26.20 | +2.30% | 25,300 |
| Dec 27, 2016 | $25.60 | $26.04 | $25.30 | $25.61 | +0.43% | 18,600 |
| Dec 19, 2016 | $25.57 | $25.85 | $25.35 | $25.50 | +0.20% | 9,500 |
| Dec 12, 2016 | $25.60 | $26.33 | $25.33 | $25.45 | -0.12% | 64,000 |
| Dec 5, 2016 | $24.84 | $25.55 | $24.65 | $25.48 | +2.00% | 605,900 |
| Nov 28, 2016 | $24.84 | $25.18 | $24.60 | $24.98 | +1.30% | 13,500 |
| Nov 21, 2016 | $24.94 | $25.00 | $24.59 | $24.66 | -1.36% | 7,500 |
| Nov 14, 2016 | $24.70 | $25.24 | $24.56 | $25.00 | +0.52% | 6,200 |
| Nov 7, 2016 | $25.52 | $25.93 | $24.85 | $24.87 | – | 37,200 |
Seasonality
DGEAF 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 | -0.3% | -2.1% | -0.4% | 3.5% | -1.2% | -1.8% | 3.7% | 1.2% | -2.3% | -1.9% | 3.1% | 2.7% |
| Months up | 4 of 10 | 5 of 10 | 7 of 10 | 9 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 7 of 9 |
| 2026 | 8.8% | -3.2% | -16.9% | 7.7% | 3.0% | -1.3% | 8.0% | 1.9% | 0.5% | 5.1% | ||
| 2025 | -6.3% | -8.2% | -3.8% | 9.5% | -4.7% | -5.9% | -3.6% | 14.6% | -16.0% | -4.1% | 1.9% | -7.6% |
| 2024 | 0.7% | 4.3% | 0.9% | -5.8% | -4.6% | -6.5% | -0.0% | 4.9% | 7.6% | -12.2% | -3.6% | 9.3% |
| 2023 | -1.6% | 0.6% | 5.6% | 1.6% | -10.4% | 4.3% | 2.0% | -3.1% | -12.1% | 2.6% | -8.4% | 3.3% |
| 2022 | -8.3% | -4.0% | 2.7% | 1.6% | -9.3% | -9.0% | 10.9% | -3.4% | -2.6% | -3.7% | 10.3% | -4.2% |
| 2021 | -2.7% | 2.3% | 4.6% | 6.1% | 8.8% | 0.8% | 3.7% | -4.9% | 4.8% | 0.9% | 1.8% | 8.1% |
| 2020 | -4.4% | -12.8% | -4.6% | 6.2% | 0.5% | -4.1% | 9.8% | -6.5% | -0.3% | -5.9% | 19.6% | 6.3% |
| 2019 | 4.5% | 2.9% | 5.3% | 3.1% | -0.8% | 2.6% | -4.1% | 6.8% | -4.7% | -1.6% | 0.4% | 3.0% |
| 2018 | -1.5% | -5.6% | 0.4% | 3.5% | 2.1% | 0.2% | 3.3% | -2.9% | 0.9% | -3.7% | 3.7% | 1.4% |
| 2017 | 7.8% | 2.9% | 1.5% | 1.3% | 3.0% | 0.9% | 7.0% | 4.5% | -1.1% | 3.9% | 1.8% | 4.6% |