Deutsche Bank Aktiengesellschaft (DGP) stock
DGPNYSEState Commercial BanksFiscal year ends December 31Also trades as ADZCF, DB, DEENF, DGZ, DZZ, OLOXF
$120.10−6.00 (-4.76%)
Close on Oct 30, 2026Market cap $64.01BP/E –Yield –
Price history
Deutsche Bank Aktiengesellschaft share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$120.10
-4.76% on the day
52-week range
$119.69 – $252.75
-52.5% from the high
Change over 52 weeks
-16.1%
From $143.16 on Oct 30, 2025
Average volume
128,365
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $125.04 | $130.72 | $119.69 | $120.10 | -3.14% | 147,640 |
| Oct 19, 2026 | $139.15 | $144.64 | $124.00 | $124.00 | -11.25% | 476,844 |
| Oct 12, 2026 | $145.92 | $148.67 | $136.00 | $139.72 | -5.92% | 516,835 |
| Oct 5, 2026 | $149.50 | $149.50 | $140.66 | $148.51 | +0.78% | 617,632 |
| Sep 28, 2026 | $143.75 | $153.02 | $142.36 | $147.37 | -4.34% | 759,637 |
| Sep 21, 2026 | $153.00 | $156.24 | $149.33 | $154.06 | -1.44% | 680,160 |
| Sep 14, 2026 | $151.80 | $159.33 | $150.00 | $156.31 | -0.30% | 553,575 |
| Sep 8, 2026 | $161.97 | $167.30 | $154.88 | $156.78 | -3.80% | 638,166 |
| Aug 31, 2026 | $157.90 | $170.70 | $151.33 | $162.97 | +2.72% | 843,477 |
| Aug 24, 2026 | $176.00 | $176.00 | $158.65 | $158.65 | -6.51% | 1,058,172 |
| Aug 17, 2026 | $154.93 | $174.60 | $153.17 | $169.70 | +7.76% | 801,447 |
| Aug 10, 2026 | $149.60 | $161.00 | $148.85 | $157.49 | +4.90% | 788,835 |
| Aug 3, 2026 | $130.41 | $151.87 | $129.47 | $150.13 | +13.96% | 780,511 |
| Jul 27, 2026 | $133.00 | $135.68 | $127.93 | $131.74 | -0.59% | 503,103 |
| Jul 20, 2026 | $128.62 | $139.30 | $127.83 | $132.52 | +2.66% | 646,882 |
| Jul 13, 2026 | $132.76 | $134.50 | $125.67 | $129.08 | -4.85% | 567,637 |
| Jul 6, 2026 | $137.50 | $140.32 | $130.41 | $135.66 | -0.55% | 583,567 |
| Jun 29, 2026 | $131.63 | $138.57 | $128.01 | $136.40 | +1.64% | 298,958 |
| Jun 22, 2026 | $143.13 | $145.04 | $125.79 | $134.20 | -7.30% | 766,762 |
| Jun 15, 2026 | $154.99 | $160.95 | $144.30 | $144.77 | -0.08% | 878,250 |
| Jun 8, 2026 | $152.00 | $155.96 | $132.80 | $144.89 | -4.99% | 1,295,707 |
| Jun 1, 2026 | $164.20 | $167.89 | $152.50 | $152.50 | -10.37% | 1,127,525 |
| May 26, 2026 | $168.56 | $174.27 | $158.94 | $170.14 | +1.64% | 1,041,531 |
| May 18, 2026 | $173.66 | $174.61 | $165.47 | $167.40 | -2.65% | 1,123,916 |
| May 11, 2026 | $183.52 | $185.75 | $169.20 | $171.96 | -6.53% | 1,226,724 |
| May 4, 2026 | $171.96 | $187.80 | $167.83 | $183.98 | +4.86% | 1,460,222 |
| Apr 27, 2026 | $182.66 | $184.25 | $168.01 | $175.46 | -4.58% | 1,058,357 |
| Apr 20, 2026 | $192.30 | $195.00 | $180.21 | $183.89 | -6.41% | 717,484 |
| Apr 13, 2026 | $189.34 | $198.28 | $184.65 | $196.49 | +3.04% | 1,154,244 |
| Apr 6, 2026 | $179.44 | $194.54 | $174.16 | $190.69 | +5.35% | 1,196,699 |
| Mar 30, 2026 | $172.15 | $190.32 | $164.85 | $181.00 | +8.28% | 991,765 |
| Mar 23, 2026 | $158.67 | $175.62 | $152.04 | $167.16 | +0.51% | 1,136,386 |
| Mar 16, 2026 | $212.64 | $216.02 | $166.32 | $166.32 | -22.41% | 378,378 |
| Mar 9, 2026 | $220.66 | $234.30 | $213.84 | $214.36 | -3.82% | 279,854 |
| Mar 2, 2026 | $240.39 | $244.03 | $213.05 | $222.88 | -5.17% | 297,094 |
| Feb 23, 2026 | $233.92 | $238.01 | $222.25 | $235.02 | +6.64% | 375,013 |
| Feb 17, 2026 | $204.20 | $221.37 | $196.22 | $220.39 | +2.47% | 456,305 |
| Feb 9, 2026 | $214.51 | $222.72 | $205.50 | $215.08 | +2.84% | 276,567 |
| Feb 2, 2026 | $190.46 | $215.30 | $181.67 | $209.15 | +4.45% | 346,975 |
| Jan 26, 2026 | $221.00 | $252.75 | $189.80 | $200.24 | -5.06% | 531,376 |
| Jan 20, 2026 | $193.65 | $213.45 | $191.63 | $210.91 | +16.52% | 324,627 |
| Jan 12, 2026 | $181.94 | $186.09 | $177.53 | $181.01 | +3.49% | 283,632 |
| Jan 5, 2026 | $169.08 | $176.12 | $167.35 | $174.91 | +7.90% | 388,983 |
| Dec 29, 2025 | $167.52 | $168.25 | $160.45 | $162.11 | -9.00% | 98,358 |
| Dec 22, 2025 | $170.79 | $179.50 | $169.15 | $178.15 | +8.80% | 66,694 |
| Dec 15, 2025 | $166.92 | $166.92 | $160.25 | $163.75 | +2.21% | 112,526 |
| Dec 8, 2025 | $154.42 | $165.18 | $152.45 | $160.20 | +4.76% | 54,854 |
| Dec 1, 2025 | $157.40 | $158.39 | $151.50 | $152.92 | -1.34% | 33,947 |
| Nov 24, 2025 | $145.43 | $154.99 | $144.55 | $154.99 | +7.26% | 55,157 |
| Nov 17, 2025 | $146.34 | $149.91 | $142.45 | $144.50 | -1.62% | 36,371 |
| Nov 10, 2025 | $147.23 | $157.00 | $143.71 | $146.87 | +4.76% | 70,621 |
| Nov 3, 2025 | $141.74 | $142.91 | $135.00 | $140.20 | -0.62% | 40,985 |
| Oct 27, 2025 | $143.36 | $144.33 | $135.12 | $141.07 | -4.55% | 84,354 |
| Oct 20, 2025 | $164.99 | $168.00 | $140.45 | $147.79 | -5.80% | 134,673 |
| Oct 13, 2025 | $147.82 | $164.57 | $147.00 | $156.89 | +10.20% | 112,019 |
| Oct 6, 2025 | $137.50 | $146.46 | $136.12 | $142.37 | +6.31% | 104,793 |
| Sep 29, 2025 | $129.90 | $135.19 | $128.68 | $133.93 | +5.88% | 57,011 |
| Sep 22, 2025 | $124.51 | $128.94 | $123.70 | $126.49 | +4.04% | 44,431 |
| Sep 15, 2025 | $119.83 | $123.35 | $117.07 | $121.58 | +1.68% | 42,021 |
| Sep 8, 2025 | $118.56 | $122.17 | $117.17 | $119.57 | +1.73% | 33,547 |
| Sep 2, 2025 | $111.23 | $117.72 | $110.87 | $117.53 | +8.00% | 76,625 |
| Aug 25, 2025 | $102.07 | $109.00 | $102.07 | $108.83 | +5.17% | 41,576 |
| Aug 18, 2025 | $101.67 | $103.97 | $99.75 | $103.48 | +1.76% | 31,031 |
| Aug 11, 2025 | $102.83 | $103.69 | $100.93 | $101.69 | -3.72% | 34,715 |
| Aug 4, 2025 | $103.47 | $108.47 | $103.40 | $105.62 | +2.86% | 103,838 |
| Jul 28, 2025 | $100.78 | $102.70 | $96.79 | $102.69 | +1.56% | 60,471 |
| Jul 21, 2025 | $105.29 | $107.98 | $100.51 | $101.11 | -0.68% | 52,745 |
| Jul 14, 2025 | $102.90 | $104.32 | $100.23 | $101.81 | -1.40% | 41,673 |
| Jul 7, 2025 | $100.25 | $103.77 | $99.00 | $103.25 | +1.51% | 58,435 |
| Jun 30, 2025 | $98.57 | $103.10 | $98.36 | $101.71 | +4.22% | 50,308 |
| Jun 23, 2025 | $104.51 | $105.21 | $96.41 | $97.59 | -6.01% | 80,042 |
| Jun 16, 2025 | $106.80 | $106.83 | $102.47 | $103.83 | -3.23% | 91,235 |
| Jun 9, 2025 | $100.80 | $108.83 | $100.50 | $107.30 | +6.98% | 120,071 |
| Jun 2, 2025 | $103.81 | $106.27 | $100.30 | $100.30 | +0.65% | 85,294 |
| May 26, 2025 | $103.00 | $104.60 | $98.04 | $99.65 | -3.89% | 93,088 |
| May 19, 2025 | $96.07 | $104.60 | $95.50 | $103.68 | +10.62% | 115,162 |
| May 12, 2025 | $97.00 | $97.54 | $92.11 | $93.73 | -8.07% | 166,972 |
| May 5, 2025 | $101.13 | $108.00 | $99.85 | $101.96 | +6.02% | 197,084 |
| Apr 28, 2025 | $100.94 | $104.09 | $94.30 | $96.17 | -4.59% | 174,040 |
| Apr 21, 2025 | $108.10 | $109.72 | $98.28 | $100.80 | -1.18% | 246,579 |
| Apr 14, 2025 | $95.05 | $104.00 | $93.41 | $102.00 | +5.33% | 85,592 |
| Apr 7, 2025 | $84.33 | $97.86 | $81.07 | $96.84 | +13.57% | 262,992 |
| Mar 31, 2025 | $91.20 | $92.50 | $82.50 | $85.27 | -3.87% | 158,927 |
| Mar 24, 2025 | $85.53 | $89.30 | $84.72 | $88.70 | +4.18% | 92,651 |
| Mar 17, 2025 | $84.60 | $87.56 | $83.87 | $85.14 | +1.47% | 116,403 |
| Mar 10, 2025 | $79.40 | $85.00 | $78.19 | $83.90 | +5.01% | 72,360 |
| Mar 3, 2025 | $78.11 | $81.82 | $78.11 | $79.90 | +3.58% | 49,083 |
| Feb 24, 2025 | $82.33 | $82.50 | $76.11 | $77.14 | -5.31% | 65,042 |
| Feb 18, 2025 | $80.85 | $82.98 | $80.76 | $81.46 | +3.54% | 31,478 |
| Feb 10, 2025 | $80.29 | $81.94 | $78.56 | $78.68 | +1.12% | 56,373 |
| Feb 3, 2025 | $76.53 | $79.37 | $75.99 | $77.80 | +4.25% | 56,578 |
| Jan 27, 2025 | $72.26 | $76.52 | $71.67 | $74.64 | +1.35% | 42,992 |
| Jan 21, 2025 | $71.76 | $74.41 | $71.76 | $73.64 | +2.76% | 26,437 |
| Jan 13, 2025 | $68.77 | $72.41 | $68.34 | $71.66 | +2.08% | 32,898 |
| Jan 6, 2025 | $66.60 | $71.50 | $66.29 | $70.20 | +4.38% | 29,878 |
| Dec 30, 2024 | $66.18 | $69.68 | $65.35 | $67.26 | +1.77% | 52,776 |
| Dec 23, 2024 | $65.59 | $67.74 | $65.35 | $66.09 | -0.12% | 15,569 |
| Dec 16, 2024 | $67.96 | $68.10 | $64.36 | $66.16 | -1.29% | 63,324 |
| Dec 9, 2024 | $67.92 | $71.20 | $66.55 | $67.03 | +1.40% | 112,781 |
| Dec 2, 2024 | $64.47 | $67.95 | $64.47 | $66.10 | -2.66% | 72,064 |
| Nov 25, 2024 | $67.02 | $67.96 | $65.54 | $67.91 | -3.52% | 42,530 |
| Nov 18, 2024 | $65.27 | $70.55 | $65.09 | $70.38 | +12.78% | 49,202 |
| Nov 11, 2024 | $65.41 | $67.90 | $62.14 | $62.41 | -9.82% | 73,968 |
| Nov 4, 2024 | $72.20 | $72.93 | $65.80 | $69.20 | -3.65% | 172,033 |
| Oct 28, 2024 | $72.28 | $74.75 | $71.64 | $71.82 | -0.92% | 55,499 |
| Oct 21, 2024 | $71.78 | $72.75 | $70.45 | $72.49 | +1.83% | 63,639 |
| Oct 14, 2024 | $69.43 | $71.48 | $67.56 | $71.18 | +4.59% | 49,767 |
| Oct 7, 2024 | $68.10 | $69.00 | $65.61 | $68.06 | -0.23% | 47,098 |
| Sep 30, 2024 | $67.55 | $69.01 | $66.75 | $68.22 | +0.14% | 46,793 |
| Sep 23, 2024 | $67.00 | $69.30 | $66.86 | $68.12 | +2.23% | 65,060 |
| Sep 16, 2024 | $64.96 | $66.89 | $63.13 | $66.63 | +2.87% | 52,192 |
| Sep 9, 2024 | $61.03 | $64.99 | $60.75 | $64.77 | +6.62% | 39,467 |
| Sep 3, 2024 | $60.66 | $61.90 | $59.84 | $60.75 | -0.44% | 26,033 |
| Aug 26, 2024 | $62.65 | $62.66 | $59.78 | $61.02 | -0.98% | 21,859 |
| Aug 19, 2024 | $60.94 | $62.66 | $59.83 | $61.62 | -0.33% | 32,837 |
| Aug 12, 2024 | $58.57 | $61.83 | $58.38 | $61.83 | +6.76% | 34,753 |
| Aug 5, 2024 | $56.14 | $57.93 | $55.39 | $57.91 | -0.89% | 21,947 |
| Jul 29, 2024 | $56.30 | $60.11 | $55.73 | $58.43 | +4.04% | 24,967 |
| Jul 22, 2024 | $56.48 | $57.68 | $54.68 | $56.16 | -1.04% | 17,452 |
| Jul 15, 2024 | $58.05 | $60.91 | $55.16 | $56.75 | -1.54% | 41,211 |
| Jul 8, 2024 | $56.40 | $58.04 | $54.80 | $57.64 | +1.95% | 33,147 |
| Jul 1, 2024 | $55.00 | $56.74 | $53.50 | $56.54 | +5.26% | 11,650 |
| Jun 24, 2024 | $53.91 | $54.23 | $52.23 | $53.71 | +0.27% | 13,271 |
| Jun 17, 2024 | $53.50 | $56.14 | $53.18 | $53.56 | -0.99% | 20,998 |
| Jun 10, 2024 | $53.13 | $54.30 | $52.74 | $54.10 | +3.89% | 12,256 |
| Jun 3, 2024 | $54.16 | $57.19 | $52.08 | $52.08 | -3.51% | 27,471 |
| May 28, 2024 | $55.63 | $55.96 | $53.76 | $53.97 | -0.87% | 24,053 |
| May 20, 2024 | $58.50 | $59.41 | $54.19 | $54.44 | -6.45% | 29,083 |
| May 13, 2024 | $55.11 | $58.26 | $54.40 | $58.19 | +4.29% | 48,952 |
| May 6, 2024 | $54.27 | $56.51 | $53.26 | $55.80 | +5.66% | 47,680 |
| Apr 29, 2024 | $54.68 | $55.57 | $52.30 | $52.81 | -4.09% | 58,942 |
| Apr 22, 2024 | $54.54 | $56.17 | $51.42 | $55.06 | -3.43% | 41,392 |
| Apr 15, 2024 | $55.66 | $57.75 | $54.44 | $57.02 | +3.55% | 59,536 |
| Apr 8, 2024 | $54.54 | $59.39 | $53.91 | $55.07 | +1.63% | 78,128 |
| Apr 1, 2024 | $51.44 | $54.55 | $50.26 | $54.18 | +9.24% | 78,720 |
| Mar 25, 2024 | $47.63 | $49.86 | $47.51 | $49.60 | +4.52% | 30,471 |
| Mar 18, 2024 | $47.36 | $48.90 | $46.63 | $47.45 | +0.74% | 56,331 |
| Mar 11, 2024 | $47.66 | $48.23 | $46.88 | $47.11 | -1.61% | 32,385 |
| Mar 4, 2024 | $44.57 | $48.39 | $44.57 | $47.87 | +8.22% | 115,592 |
| Feb 26, 2024 | $41.75 | $44.25 | $41.58 | $44.24 | +4.65% | 17,128 |
| Feb 20, 2024 | $41.67 | $42.81 | $41.60 | $42.27 | +2.39% | 13,333 |
| Feb 12, 2024 | $41.30 | $41.45 | $40.23 | $41.29 | -0.95% | 22,709 |
| Feb 5, 2024 | $41.41 | $42.40 | $41.40 | $41.68 | -1.12% | 12,022 |
| Jan 29, 2024 | $41.90 | $43.29 | $41.50 | $42.15 | +1.47% | 17,441 |
| Jan 22, 2024 | $41.13 | $42.03 | $41.13 | $41.54 | -1.05% | 10,135 |
| Jan 16, 2024 | $42.77 | $42.77 | $41.00 | $41.98 | -1.67% | 16,982 |
| Jan 8, 2024 | $41.61 | $43.40 | $41.59 | $42.70 | -0.09% | 15,617 |
| Jan 2, 2024 | $43.85 | $43.85 | $42.03 | $42.73 | -1.88% | 14,501 |
| Dec 26, 2023 | $43.37 | $44.48 | $43.11 | $43.55 | +0.93% | 35,792 |
| Dec 18, 2023 | $41.75 | $43.78 | $41.75 | $43.15 | +2.94% | 20,319 |
| Dec 11, 2023 | $40.75 | $42.80 | $40.26 | $41.91 | +1.37% | 18,394 |
| Dec 4, 2023 | $43.45 | $43.45 | $40.99 | $41.35 | -6.43% | 24,656 |
| Nov 27, 2023 | $42.00 | $44.50 | $41.68 | $44.19 | +6.28% | 20,592 |
| Nov 20, 2023 | $40.47 | $41.90 | $40.47 | $41.58 | +1.98% | 9,408 |
| Nov 13, 2023 | $39.20 | $41.12 | $39.20 | $40.77 | +4.26% | 16,091 |
| Nov 6, 2023 | $40.83 | $41.01 | $38.79 | $39.10 | -5.39% | 14,953 |
| Oct 30, 2023 | $41.96 | $42.00 | $40.51 | $41.33 | -1.68% | 18,280 |
| Oct 23, 2023 | $41.20 | $42.24 | $40.29 | $42.04 | +2.26% | 23,403 |
| Oct 16, 2023 | $38.42 | $41.50 | $38.38 | $41.11 | +5.57% | 35,090 |
| Oct 9, 2023 | $36.07 | $39.25 | $35.96 | $38.94 | +10.36% | 18,651 |
| Oct 2, 2023 | $35.77 | $35.84 | $34.56 | $35.29 | -3.15% | 19,189 |
| Sep 25, 2023 | $39.17 | $39.17 | $35.65 | $36.43 | -7.28% | 11,128 |
| Sep 18, 2023 | $39.29 | $39.96 | $38.87 | $39.29 | -0.02% | 12,553 |
| Sep 11, 2023 | $39.21 | $39.91 | $38.41 | $39.30 | -0.41% | 12,153 |
| Sep 5, 2023 | $39.60 | $39.85 | $38.79 | $39.46 | -1.62% | 22,808 |
| Aug 28, 2023 | $38.91 | $41.40 | $38.91 | $40.11 | +2.32% | 19,253 |
| Aug 21, 2023 | $37.87 | $41.44 | $37.81 | $39.20 | +3.29% | 11,990 |
| Aug 14, 2023 | $38.55 | $39.03 | $37.81 | $37.95 | -3.09% | 7,025 |
| Aug 7, 2023 | $39.83 | $41.46 | $38.91 | $39.16 | -3.87% | 18,705 |
| Jul 31, 2023 | $41.29 | $41.57 | $39.95 | $40.74 | -1.00% | 14,953 |
| Jul 24, 2023 | $41.05 | $41.80 | $40.12 | $41.15 | -0.44% | 11,108 |
| Jul 17, 2023 | $40.71 | $42.13 | $40.44 | $41.33 | +0.84% | 13,022 |
| Jul 10, 2023 | $39.66 | $42.00 | $39.56 | $40.99 | +2.84% | 8,867 |
| Jul 3, 2023 | $39.43 | $40.98 | $38.67 | $39.85 | +0.26% | 31,895 |
| Jun 26, 2023 | $40.40 | $40.40 | $38.64 | $39.75 | -2.56% | 8,589 |
| Jun 20, 2023 | $41.01 | $41.39 | $38.00 | $40.79 | -2.33% | 27,833 |
| Jun 12, 2023 | $42.02 | $42.38 | $40.91 | $41.77 | -0.61% | 19,323 |
| Jun 5, 2023 | $41.01 | $42.51 | $41.00 | $42.02 | +1.61% | 14,273 |
| May 30, 2023 | $41.25 | $43.82 | $41.25 | $41.36 | +0.87% | 18,439 |
| May 22, 2023 | $42.25 | $42.93 | $40.82 | $41.00 | -3.47% | 20,629 |
| May 15, 2023 | $45.00 | $45.00 | $41.25 | $42.47 | -3.73% | 21,579 |
| May 8, 2023 | $44.38 | $45.42 | $43.68 | $44.12 | -0.88% | 9,795 |
| May 1, 2023 | $43.83 | $46.43 | $42.61 | $44.52 | +2.54% | 57,141 |
| Apr 24, 2023 | $42.78 | $43.90 | $42.54 | $43.41 | +1.63% | 17,691 |
| Apr 17, 2023 | $44.00 | $44.19 | $42.23 | $42.72 | -2.53% | 22,117 |
| Apr 10, 2023 | $43.07 | $45.77 | $42.95 | $43.83 | +0.01% | 29,787 |
| Apr 3, 2023 | $42.51 | $44.88 | $42.18 | $43.82 | +3.75% | 93,515 |
| Mar 27, 2023 | $41.50 | $43.17 | $41.26 | $42.24 | -0.75% | 33,999 |
| Mar 20, 2023 | $43.00 | $43.83 | $41.20 | $42.56 | -0.45% | 49,852 |
| Mar 13, 2023 | $39.72 | $42.92 | $39.43 | $42.75 | +11.44% | 41,657 |
| Mar 6, 2023 | $38.10 | $38.48 | $36.24 | $38.36 | +0.79% | 29,810 |
| Feb 27, 2023 | $36.34 | $38.06 | $36.21 | $38.06 | +5.04% | 24,136 |
| Feb 21, 2023 | $37.60 | $37.60 | $36.09 | $36.24 | -3.61% | 10,870 |
| Feb 13, 2023 | $37.50 | $38.28 | $37.08 | $37.60 | -2.62% | 29,992 |
| Feb 6, 2023 | $38.31 | $39.88 | $37.97 | $38.61 | +0.33% | 35,559 |
| Jan 30, 2023 | $40.70 | $42.20 | $38.28 | $38.48 | -6.23% | 26,896 |
| Jan 23, 2023 | $40.63 | $42.01 | $40.63 | $41.04 | +0.04% | 22,612 |
| Jan 17, 2023 | $40.83 | $41.32 | $40.00 | $41.02 | +0.03% | 12,552 |
| Jan 9, 2023 | $39.28 | $42.02 | $38.50 | $41.01 | +5.04% | 35,899 |
| Jan 3, 2023 | $38.01 | $39.29 | $37.17 | $39.04 | +4.86% | 37,420 |
| Dec 27, 2022 | $36.31 | $37.60 | $36.05 | $37.23 | +3.02% | 27,571 |
| Dec 19, 2022 | $35.79 | $37.25 | $35.27 | $36.14 | +0.57% | 19,029 |
| Dec 12, 2022 | $36.47 | $37.58 | $35.00 | $35.93 | -1.21% | 33,348 |
| Dec 5, 2022 | $36.23 | $36.39 | $35.07 | $36.37 | +0.39% | 9,282 |
| Nov 28, 2022 | $34.43 | $36.48 | $34.02 | $36.23 | +4.34% | 49,244 |
| Nov 21, 2022 | $34.24 | $35.05 | $33.79 | $34.72 | +1.26% | 88,343 |
| Nov 14, 2022 | $35.44 | $36.50 | $34.29 | $34.29 | -2.81% | 84,246 |
| Nov 7, 2022 | $31.89 | $35.63 | $31.74 | $35.28 | +10.28% | 28,363 |
| Oct 31, 2022 | $30.26 | $32.09 | $29.50 | $31.99 | +4.03% | 27,250 |
| Oct 24, 2022 | $31.39 | $31.72 | $30.40 | $30.75 | -1.09% | 22,031 |
| Oct 17, 2022 | $32.03 | $32.19 | $29.99 | $31.09 | +1.30% | 15,050 |
| Oct 10, 2022 | $31.83 | $32.26 | $30.53 | $30.69 | -6.09% | 30,846 |
| Oct 3, 2022 | $31.57 | $34.48 | $31.57 | $32.68 | +4.26% | 62,874 |
| Sep 26, 2022 | $30.66 | $32.00 | $29.38 | $31.34 | +2.30% | 48,223 |
| Sep 19, 2022 | $31.44 | $32.53 | $30.64 | $30.64 | -4.62% | 40,042 |
| Sep 12, 2022 | $34.11 | $34.11 | $31.03 | $32.13 | -4.33% | 29,730 |
| Sep 6, 2022 | $33.27 | $33.75 | $32.83 | $33.58 | +0.75% | 9,592 |
| Aug 29, 2022 | $34.46 | $34.74 | $32.47 | $33.33 | -3.32% | 33,773 |
| Aug 22, 2022 | $34.38 | $35.49 | $34.37 | $34.48 | -1.08% | 17,561 |
| Aug 15, 2022 | $36.30 | $36.34 | $34.84 | $34.85 | -6.29% | 15,401 |
| Aug 8, 2022 | $36.33 | $37.19 | $36.33 | $37.19 | +3.00% | 7,922 |
| Aug 1, 2022 | $35.81 | $36.95 | $35.35 | $36.11 | +0.87% | 55,101 |
| Jul 25, 2022 | $33.75 | $36.52 | $33.60 | $35.79 | +5.23% | 31,768 |
| Jul 18, 2022 | $33.92 | $34.67 | $32.86 | $34.02 | +2.40% | 25,338 |
| Jul 11, 2022 | $34.55 | $34.92 | $33.02 | $33.22 | -4.45% | 31,600 |
| Jul 5, 2022 | $36.98 | $37.01 | $34.38 | $34.77 | -7.32% | 49,702 |
| Jun 27, 2022 | $38.48 | $38.49 | $36.80 | $37.51 | -1.91% | 54,686 |
| Jun 21, 2022 | $38.72 | $39.31 | $38.22 | $38.24 | -1.75% | 46,172 |
| Jun 13, 2022 | $38.75 | $39.54 | $37.46 | $38.92 | -3.76% | 60,966 |
| Jun 6, 2022 | $39.47 | $40.50 | $38.52 | $40.44 | +2.42% | 31,880 |
| May 31, 2022 | $39.68 | $40.33 | $38.75 | $39.49 | -0.24% | 68,955 |
| May 23, 2022 | $39.45 | $40.38 | $39.15 | $39.58 | +0.69% | 31,335 |
| May 16, 2022 | $37.51 | $39.45 | $37.51 | $39.31 | +4.14% | 33,209 |
| May 9, 2022 | $39.88 | $40.36 | $37.43 | $37.75 | -8.07% | 60,269 |
| May 2, 2022 | $40.07 | $41.40 | $39.56 | $41.06 | -1.24% | 74,747 |
| Apr 25, 2022 | $41.90 | $42.43 | $41.06 | $41.57 | -4.12% | 143,712 |
| Apr 18, 2022 | $46.13 | $46.41 | $43.24 | $43.36 | -4.17% | 56,137 |
| Apr 11, 2022 | $44.92 | $45.82 | $43.78 | $45.25 | +2.93% | 86,507 |
| Apr 4, 2022 | $43.43 | $44.20 | $42.95 | $43.96 | +1.63% | 54,947 |
| Mar 28, 2022 | $43.58 | $44.64 | $41.82 | $43.25 | -2.84% | 39,298 |
| Mar 21, 2022 | $42.99 | $45.14 | $42.75 | $44.52 | +3.53% | 81,383 |
| Mar 14, 2022 | $45.00 | $45.06 | $42.08 | $43.00 | -6.69% | 190,088 |
| Mar 7, 2022 | $54.64 | $62.61 | $45.21 | $46.08 | -11.38% | 806,688 |
| Feb 28, 2022 | $42.96 | $53.49 | $42.35 | $52.00 | +22.83% | 558,399 |
| Feb 22, 2022 | $42.50 | $44.73 | $41.53 | $42.33 | +0.38% | 55,895 |
| Feb 14, 2022 | $40.73 | $42.49 | $39.99 | $42.17 | +3.69% | 97,133 |
| Feb 7, 2022 | $38.75 | $40.81 | $38.50 | $40.68 | +6.06% | 74,471 |
| Jan 31, 2022 | $37.87 | $38.43 | $37.61 | $38.35 | +1.98% | 29,229 |
| Jan 24, 2022 | $39.99 | $40.66 | $37.21 | $37.61 | -4.63% | 64,305 |
| Jan 18, 2022 | $38.93 | $41.00 | $38.64 | $39.43 | +1.18% | 26,209 |
| Jan 10, 2022 | $37.58 | $39.37 | $37.58 | $38.97 | +1.23% | 20,251 |
| Jan 3, 2022 | $38.57 | $39.70 | $37.56 | $38.50 | -2.32% | 45,958 |
| Dec 27, 2021 | $38.49 | $39.41 | $37.62 | $39.41 | +2.24% | 33,963 |
| Dec 20, 2021 | $37.92 | $38.57 | $37.51 | $38.55 | +1.42% | 25,136 |
| Dec 13, 2021 | $37.50 | $38.55 | $36.29 | $38.01 | +1.49% | 27,810 |
| Dec 6, 2021 | $37.22 | $37.73 | $37.14 | $37.45 | +0.70% | 36,894 |
| Nov 29, 2021 | $37.57 | $38.57 | $36.68 | $37.19 | -1.39% | 23,337 |
| Nov 22, 2021 | $39.05 | $39.19 | $37.51 | $37.72 | -6.44% | 21,179 |
| Nov 15, 2021 | $41.01 | $41.24 | $40.31 | $40.31 | -2.03% | 20,483 |
| Nov 8, 2021 | $39.32 | $41.22 | $39.25 | $41.15 | +5.36% | 33,404 |
| Nov 1, 2021 | $37.77 | $39.05 | $36.64 | $39.05 | +3.90% | 46,953 |
| Oct 25, 2021 | $38.52 | $38.70 | $37.14 | $37.59 | -1.21% | 27,097 |
| Oct 18, 2021 | $36.88 | $38.89 | $36.73 | $38.05 | +2.87% | 47,398 |
| Oct 11, 2021 | $36.41 | $38.27 | $36.34 | $36.99 | +1.37% | 26,548 |
| Oct 4, 2021 | $35.99 | $37.19 | $35.99 | $36.49 | -0.29% | 25,169 |
| Sep 27, 2021 | $36.45 | $36.79 | $35.00 | $36.60 | +1.49% | 40,289 |
| Sep 20, 2021 | $36.35 | $37.80 | $35.94 | $36.06 | -0.61% | 36,047 |
| Sep 13, 2021 | $38.00 | $38.67 | $36.10 | $36.28 | -4.23% | 38,287 |
| Sep 7, 2021 | $38.76 | $38.76 | $37.76 | $37.88 | -4.61% | 18,969 |
| Aug 30, 2021 | $39.20 | $39.88 | $38.62 | $39.72 | +1.07% | 95,969 |
| Aug 23, 2021 | $38.65 | $39.30 | $37.80 | $39.30 | +4.23% | 32,012 |
| Aug 16, 2021 | $37.58 | $38.00 | $37.45 | $37.70 | +0.43% | 35,418 |
| Aug 9, 2021 | $36.13 | $37.55 | $34.92 | $37.54 | +2.14% | 62,362 |
| Aug 2, 2021 | $39.00 | $39.91 | $36.69 | $36.75 | -6.10% | 62,509 |
| Jul 26, 2021 | $38.60 | $39.93 | $38.37 | $39.14 | +1.32% | 36,788 |
| Jul 19, 2021 | $38.96 | $39.63 | $38.48 | $38.63 | -1.13% | 19,256 |
| Jul 12, 2021 | $38.75 | $39.82 | $38.28 | $39.07 | +0.28% | 22,576 |
| Jul 6, 2021 | $38.83 | $39.21 | $38.28 | $38.96 | +2.26% | 53,529 |
| Jun 28, 2021 | $37.75 | $38.34 | $36.51 | $38.10 | +0.89% | 83,485 |
| Jun 21, 2021 | $37.43 | $38.38 | $37.43 | $37.76 | +2.07% | 45,578 |
| Jun 14, 2021 | $41.29 | $41.88 | $37.00 | $37.00 | -12.43% | 119,435 |
| Jun 7, 2021 | $42.75 | $43.39 | $42.22 | $42.25 | -1.70% | 33,486 |
| Jun 1, 2021 | $43.62 | $43.79 | $41.71 | $42.98 | -1.08% | 52,698 |
| May 24, 2021 | $42.56 | $43.72 | $42.56 | $43.45 | +2.16% | 37,132 |
| May 17, 2021 | $41.16 | $42.96 | $41.16 | $42.53 | +3.76% | 127,957 |
| May 10, 2021 | $40.98 | $41.10 | $39.89 | $40.99 | +1.09% | 76,402 |
| May 3, 2021 | $38.63 | $40.83 | $37.96 | $40.55 | +7.39% | 99,320 |
| Apr 26, 2021 | $38.19 | $38.44 | $37.26 | $37.76 | -0.92% | 35,777 |
| Apr 19, 2021 | $37.85 | $39.01 | $37.66 | $38.11 | -0.08% | 70,278 |
| Apr 12, 2021 | $36.37 | $38.29 | $36.21 | $38.14 | +3.61% | 61,798 |
| Apr 5, 2021 | $36.09 | $37.37 | $35.91 | $36.81 | +1.80% | 45,971 |
| Mar 29, 2021 | $35.71 | $36.20 | $34.21 | $36.16 | -0.41% | 86,231 |
| Mar 22, 2021 | $36.14 | $36.90 | $35.95 | $36.31 | -1.35% | 45,700 |
| Mar 15, 2021 | $36.16 | $37.16 | $35.72 | $36.81 | +2.33% | 44,413 |
| Mar 8, 2021 | $34.82 | $36.14 | $34.06 | $35.97 | +2.68% | 71,396 |
| Mar 1, 2021 | $36.86 | $36.92 | $34.64 | $35.03 | -5.12% | 136,112 |
| Feb 22, 2021 | $39.29 | $39.94 | $35.54 | $36.92 | -4.23% | 152,456 |
| Feb 16, 2021 | $39.26 | $40.36 | $37.92 | $38.55 | -4.15% | 117,140 |
| Feb 8, 2021 | $41.10 | $41.56 | $40.15 | $40.22 | +0.35% | 82,887 |
| Feb 1, 2021 | $42.62 | $42.62 | $38.91 | $40.08 | -3.42% | 147,707 |
| Jan 25, 2021 | $42.59 | $42.64 | $41.01 | $41.50 | -1.52% | 78,150 |
| Jan 19, 2021 | $41.64 | $42.90 | $41.24 | $42.14 | +3.07% | 65,994 |
| Jan 11, 2021 | $41.40 | $42.60 | $40.71 | $40.88 | -2.84% | 94,489 |
| Jan 4, 2021 | $46.43 | $47.16 | $41.22 | $42.08 | -5.29% | 163,423 |
| Dec 28, 2020 | $44.08 | $44.69 | $43.35 | $44.43 | +1.58% | 70,534 |
| Dec 21, 2020 | $43.89 | $44.06 | $42.91 | $43.74 | -0.34% | 49,264 |
| Dec 14, 2020 | $41.70 | $44.60 | $41.00 | $43.89 | +4.45% | 92,447 |
| Dec 7, 2020 | $41.98 | $43.62 | $41.53 | $42.02 | +0.38% | 142,387 |
| Nov 30, 2020 | $39.18 | $42.40 | $39.00 | $41.86 | +5.07% | 328,570 |
| Nov 23, 2020 | $43.23 | $43.58 | $39.35 | $39.84 | -8.35% | 179,180 |
| Nov 16, 2020 | $44.78 | $44.91 | $43.05 | $43.47 | -2.88% | 109,009 |
| Nov 9, 2020 | $44.38 | $44.93 | $43.19 | $44.76 | -6.61% | 132,829 |
| Nov 2, 2020 | $45.00 | $47.93 | $44.67 | $47.93 | +8.44% | 170,843 |
| Oct 26, 2020 | $45.63 | $45.90 | $43.32 | $44.20 | -2.84% | 122,750 |
| Oct 19, 2020 | $46.30 | $46.98 | $45.00 | $45.49 | +0.35% | 150,876 |
| Oct 12, 2020 | $46.80 | $47.00 | $44.65 | $45.33 | -3.70% | 55,752 |
| Oct 5, 2020 | $45.93 | $47.20 | $44.70 | $47.07 | +2.46% | 90,491 |
| Sep 28, 2020 | $43.86 | $46.53 | $43.79 | $45.94 | +5.22% | 157,205 |
| Sep 21, 2020 | $46.46 | $47.29 | $43.00 | $43.66 | -9.19% | 230,265 |
| Sep 14, 2020 | $48.68 | $49.28 | $47.13 | $48.08 | +0.19% | 139,900 |
| Sep 8, 2020 | $47.00 | $49.29 | $46.19 | $47.99 | +1.24% | 146,361 |
| Aug 31, 2020 | $50.94 | $54.21 | $46.76 | $47.40 | -6.31% | 425,595 |
| Aug 24, 2020 | $48.00 | $50.95 | $46.32 | $50.59 | +6.12% | 502,733 |
| Aug 17, 2020 | $49.01 | $51.53 | $46.81 | $47.67 | -0.23% | 249,620 |
| Aug 10, 2020 | $52.79 | $53.36 | $46.44 | $47.78 | -9.42% | 283,201 |
| Aug 3, 2020 | $49.78 | $54.50 | $49.22 | $52.75 | +5.73% | 364,551 |
| Jul 27, 2020 | $48.44 | $50.19 | $48.17 | $49.89 | +5.88% | 248,022 |
| Jul 20, 2020 | $43.00 | $47.34 | $42.75 | $47.12 | +10.07% | 248,678 |
| Jul 13, 2020 | $51.23 | $57.64 | $42.06 | $42.81 | -15.21% | 629,640 |
| Jul 6, 2020 | $42.54 | $50.94 | $42.05 | $50.49 | +20.65% | 286,969 |
| Jun 29, 2020 | $41.26 | $42.25 | $40.80 | $41.85 | +1.65% | 109,951 |
| Jun 22, 2020 | $40.45 | $41.35 | $39.91 | $41.17 | +3.89% | 153,159 |
| Jun 15, 2020 | $38.09 | $39.87 | $37.73 | $39.63 | +1.33% | 89,367 |
| Jun 8, 2020 | $37.26 | $40.21 | $37.14 | $39.11 | +5.96% | 158,203 |
| Jun 1, 2020 | $39.33 | $39.78 | $36.15 | $36.91 | -6.84% | 182,210 |
| May 26, 2020 | $39.01 | $39.67 | $37.61 | $39.62 | +0.46% | 89,303 |
| May 18, 2020 | $40.10 | $40.39 | $38.51 | $39.44 | -1.18% | 113,087 |
| May 11, 2020 | $37.97 | $40.22 | $37.31 | $39.91 | +5.00% | 99,973 |
| May 4, 2020 | $37.56 | $38.86 | $36.72 | $38.01 | +1.57% | 139,754 |
| Apr 27, 2020 | $39.60 | $39.60 | $36.50 | $37.42 | -2.67% | 216,796 |
| Apr 20, 2020 | $36.72 | $39.33 | $35.71 | $38.45 | +4.96% | 108,210 |
| Apr 13, 2020 | $38.32 | $40.44 | $36.41 | $36.63 | -4.29% | 176,470 |
| Apr 6, 2020 | $36.00 | $38.53 | $35.35 | $38.27 | +9.09% | 143,385 |
| Mar 30, 2020 | $34.50 | $35.21 | $32.25 | $35.08 | +0.31% | 93,517 |
| Mar 23, 2020 | $29.64 | $36.18 | $29.64 | $34.97 | +21.77% | 287,147 |
| Mar 16, 2020 | $25.90 | $31.87 | $25.60 | $28.72 | -3.50% | 441,622 |
| Mar 9, 2020 | $36.42 | $36.78 | $29.16 | $29.76 | -17.58% | 339,725 |
| Mar 2, 2020 | $33.08 | $37.00 | $32.68 | $36.11 | +11.45% | 189,978 |
| Feb 24, 2020 | $37.00 | $37.02 | $31.81 | $32.40 | -8.42% | 240,052 |
| Feb 18, 2020 | $33.30 | $35.61 | $33.19 | $35.38 | +7.42% | 106,967 |
| Feb 10, 2020 | $32.51 | $32.96 | $32.13 | $32.93 | +1.43% | 50,027 |
| Feb 3, 2020 | $32.99 | $32.99 | $31.66 | $32.47 | -2.11% | 70,362 |
| Jan 27, 2020 | $32.99 | $33.29 | $32.34 | $33.17 | +2.22% | 84,300 |
| Jan 21, 2020 | $31.69 | $32.84 | $31.54 | $32.45 | +0.99% | 24,641 |
| Jan 13, 2020 | $31.92 | $32.25 | $31.04 | $32.13 | +0.26% | 74,825 |
| Jan 6, 2020 | $33.01 | $33.01 | $31.52 | $32.05 | +0.79% | 161,113 |
| Dec 30, 2019 | $30.40 | $31.92 | $30.19 | $31.80 | +4.36% | 59,456 |
| Dec 23, 2019 | $29.00 | $30.64 | $28.65 | $30.47 | +5.09% | 61,761 |
| Dec 16, 2019 | $28.93 | $29.20 | $28.78 | $28.99 | +0.01% | 24,555 |
| Dec 9, 2019 | $28.37 | $29.43 | $28.32 | $28.99 | +2.04% | 26,694 |
| Dec 2, 2019 | $28.50 | $29.46 | $28.31 | $28.41 | -0.94% | 32,726 |
| Nov 25, 2019 | $27.62 | $28.97 | $27.00 | $28.68 | +0.53% | 45,162 |
| Nov 18, 2019 | $28.86 | $29.02 | $28.41 | $28.53 | -0.75% | 14,651 |
| Nov 11, 2019 | $28.41 | $29.01 | $27.88 | $28.75 | +1.18% | 28,835 |
| Nov 4, 2019 | $30.65 | $30.65 | $28.39 | $28.41 | -7.26% | 59,730 |
| Oct 28, 2019 | $30.18 | $30.72 | $29.50 | $30.63 | +0.95% | 26,618 |
| Oct 21, 2019 | $29.79 | $30.70 | $29.41 | $30.35 | +1.83% | 30,028 |
| Oct 14, 2019 | $29.68 | $29.97 | $29.26 | $29.80 | +0.57% | 28,190 |
| Oct 7, 2019 | $30.28 | $30.69 | $29.17 | $29.63 | -2.56% | 55,321 |
| Sep 30, 2019 | $29.74 | $31.36 | $28.70 | $30.41 | +0.79% | 94,931 |
| Sep 23, 2019 | $31.04 | $31.79 | $29.85 | $30.17 | -2.75% | 49,500 |
| Sep 16, 2019 | $30.40 | $31.02 | $29.11 | $31.02 | +4.17% | 45,161 |
| Sep 9, 2019 | $30.60 | $31.02 | $29.70 | $29.78 | -2.69% | 129,873 |
| Sep 3, 2019 | $31.76 | $32.65 | $30.51 | $30.60 | -3.15% | 161,723 |
| Aug 26, 2019 | $31.75 | $32.20 | $31.13 | $31.60 | +0.29% | 88,875 |
| Aug 19, 2019 | $30.30 | $31.59 | $30.20 | $31.51 | +1.75% | 110,544 |
| Aug 12, 2019 | $30.50 | $31.75 | $29.59 | $30.97 | +2.20% | 260,747 |
| Aug 5, 2019 | $28.93 | $30.92 | $28.75 | $30.30 | +7.60% | 225,135 |
| Jul 29, 2019 | $27.41 | $28.48 | $26.67 | $28.16 | +3.03% | 102,740 |
| Jul 22, 2019 | $27.67 | $27.80 | $27.12 | $27.33 | -1.65% | 58,173 |
| Jul 15, 2019 | $27.23 | $28.57 | $26.79 | $27.79 | +1.65% | 86,029 |
| Jul 8, 2019 | $26.80 | $27.43 | $26.35 | $27.34 | +2.22% | 79,707 |
| Jul 1, 2019 | $26.72 | $27.54 | $26.02 | $26.75 | -1.84% | 94,396 |
| Jun 24, 2019 | $26.99 | $27.98 | $26.79 | $27.25 | +2.13% | 173,139 |
| Jun 17, 2019 | $24.60 | $27.00 | $24.53 | $26.68 | +7.90% | 111,356 |
| Jun 10, 2019 | $24.20 | $25.09 | $24.07 | $24.73 | +0.27% | 49,705 |
| Jun 3, 2019 | $23.72 | $24.89 | $23.70 | $24.66 | +4.98% | 87,678 |
| May 28, 2019 | $22.43 | $23.50 | $22.40 | $23.49 | +3.30% | 31,806 |
| May 20, 2019 | $22.50 | $22.80 | $22.24 | $22.74 | +0.88% | 24,360 |
| May 13, 2019 | $22.92 | $23.44 | $22.40 | $22.54 | -1.35% | 65,936 |
| May 6, 2019 | $22.54 | $22.94 | $22.54 | $22.85 | +1.20% | 34,130 |
| Apr 29, 2019 | $22.74 | $22.90 | $22.17 | $22.58 | -1.07% | 36,438 |
| Apr 22, 2019 | $22.40 | $22.98 | $22.16 | $22.82 | +2.03% | 59,372 |
| Apr 15, 2019 | $22.78 | $23.00 | $22.30 | $22.37 | -2.99% | 123,573 |
| Apr 8, 2019 | $23.36 | $23.82 | $22.97 | $23.06 | -0.26% | 79,058 |
| Apr 1, 2019 | $23.19 | $23.27 | $22.74 | $23.12 | -0.13% | 188,316 |
| Mar 25, 2019 | $23.92 | $24.34 | $23.11 | $23.15 | -3.22% | 74,995 |
| Mar 18, 2019 | $23.54 | $24.10 | $23.54 | $23.92 | +1.57% | 52,769 |
| Mar 11, 2019 | $23.81 | $24.17 | $23.50 | $23.55 | -1.63% | 80,502 |
| Mar 4, 2019 | $24.03 | $24.19 | $23.25 | $23.94 | -1.03% | 88,622 |
| Feb 25, 2019 | $26.08 | $26.15 | $24.19 | $24.19 | -7.00% | 97,550 |
| Feb 19, 2019 | $26.90 | $27.49 | $25.83 | $26.01 | -1.55% | 107,045 |
| Feb 11, 2019 | $26.00 | $26.75 | $25.79 | $26.42 | +1.11% | 85,645 |
| Feb 4, 2019 | $25.84 | $26.33 | $25.02 | $26.13 | +0.69% | 105,242 |
| Jan 28, 2019 | $25.01 | $26.91 | $25.01 | $25.95 | +3.84% | 264,970 |
| Jan 22, 2019 | $24.22 | $25.43 | $24.01 | $24.99 | +3.14% | 85,723 |
| Jan 14, 2019 | $28.10 | $28.95 | $24.15 | $24.23 | -13.15% | 331,904 |
| Jan 7, 2019 | $24.89 | $27.99 | $24.27 | $27.90 | +16.25% | 382,666 |
| Dec 31, 2018 | $22.97 | $24.89 | $22.97 | $24.00 | +4.11% | 463,898 |
| Dec 24, 2018 | $22.45 | $23.23 | $22.32 | $23.05 | +3.78% | 94,699 |
| Dec 17, 2018 | $21.77 | $22.60 | $21.77 | $22.21 | +2.55% | 89,316 |
| Dec 10, 2018 | $21.90 | $22.01 | $21.48 | $21.66 | -2.12% | 32,621 |
| Dec 3, 2018 | $21.52 | $22.13 | $21.46 | $22.13 | +4.78% | 30,327 |
| Nov 26, 2018 | $21.29 | $21.38 | $20.83 | $21.12 | -0.38% | 45,126 |
| Nov 19, 2018 | $21.19 | $21.41 | $21.14 | $21.20 | -0.00% | 8,375 |
| Nov 12, 2018 | $20.66 | $21.34 | $20.42 | $21.20 | +1.87% | 33,261 |
| Nov 5, 2018 | $21.52 | $21.55 | $20.70 | $20.81 | -3.70% | 42,660 |
| Oct 29, 2018 | $21.52 | $21.80 | $20.95 | $21.61 | -0.51% | 72,317 |
| Oct 22, 2018 | $21.26 | $21.99 | $21.22 | $21.72 | +1.34% | 223,497 |
| Oct 15, 2018 | $21.49 | $21.63 | $21.32 | $21.43 | +1.39% | 84,152 |
| Oct 8, 2018 | $20.19 | $21.43 | $19.97 | $21.14 | +2.13% | 180,801 |
| Oct 1, 2018 | $20.12 | $20.81 | $20.12 | $20.70 | +2.12% | 349,894 |
| Sep 24, 2018 | $20.68 | $20.68 | $19.95 | $20.27 | -1.17% | 38,452 |
| Sep 17, 2018 | $20.54 | $20.83 | $20.27 | $20.51 | +0.69% | 52,627 |
| Sep 10, 2018 | $20.45 | $21.00 | $20.21 | $20.37 | -0.25% | 63,671 |
| Sep 4, 2018 | $20.25 | $20.80 | $20.25 | $20.42 | -0.57% | 71,672 |
| Aug 27, 2018 | $20.81 | $21.07 | $20.50 | $20.54 | -1.25% | 73,430 |
| Aug 20, 2018 | $20.25 | $20.90 | $20.09 | $20.80 | +3.84% | 61,210 |
| Aug 13, 2018 | $20.70 | $20.70 | $19.71 | $20.03 | -4.89% | 67,100 |
| Aug 6, 2018 | $21.10 | $21.22 | $20.93 | $21.06 | -0.33% | 59,321 |
| Jul 30, 2018 | $21.51 | $21.68 | $20.96 | $21.13 | -1.77% | 116,786 |
| Jul 23, 2018 | $21.63 | $21.89 | $21.47 | $21.51 | -1.15% | 41,436 |
| Jul 16, 2018 | $22.15 | $22.18 | $21.23 | $21.76 | -1.91% | 93,004 |
| Jul 9, 2018 | $23.00 | $23.03 | $22.14 | $22.18 | -2.36% | 74,800 |
| Jul 2, 2018 | $22.46 | $22.86 | $22.18 | $22.72 | +0.44% | 93,151 |
| Jun 25, 2018 | $23.13 | $23.25 | $22.40 | $22.62 | -2.87% | 90,672 |
| Jun 18, 2018 | $23.70 | $23.73 | $23.10 | $23.29 | -1.73% | 99,205 |
| Jun 11, 2018 | $24.43 | $24.70 | $23.53 | $23.70 | -3.03% | 117,569 |
| Jun 4, 2018 | $24.37 | $24.57 | $24.15 | $24.44 | +0.86% | 39,736 |
| May 29, 2018 | $24.32 | $24.71 | $24.20 | $24.23 | -1.37% | 48,112 |
| May 21, 2018 | $24.14 | $24.76 | $24.04 | $24.57 | +1.28% | 63,373 |
| May 14, 2018 | $25.34 | $25.36 | $24.06 | $24.26 | -4.07% | 80,286 |
| May 7, 2018 | $25.11 | $25.45 | $24.81 | $25.29 | +0.56% | 68,903 |
| Apr 30, 2018 | $25.07 | $25.28 | $24.68 | $25.15 | -1.37% | 44,230 |
| Apr 23, 2018 | $25.53 | $25.86 | $25.17 | $25.50 | -2.02% | 29,470 |
| Apr 16, 2018 | $26.44 | $26.71 | $25.95 | $26.02 | -1.39% | 48,281 |
| Apr 9, 2018 | $25.90 | $27.15 | $25.85 | $26.39 | +1.90% | 80,083 |
| Apr 2, 2018 | $25.97 | $26.39 | $25.50 | $25.90 | +0.86% | 38,505 |
| Mar 26, 2018 | $26.65 | $26.89 | $25.47 | $25.68 | -3.28% | 72,006 |
| Mar 19, 2018 | $25.18 | $26.74 | $25.11 | $26.55 | +5.36% | 76,398 |
| Mar 12, 2018 | $25.47 | $25.77 | $25.10 | $25.20 | -1.72% | 32,863 |
| Mar 5, 2018 | $25.56 | $26.22 | $25.32 | $25.64 | -0.04% | 50,716 |
| Feb 26, 2018 | $26.02 | $26.14 | $24.75 | $25.65 | -1.12% | 54,533 |
| Feb 20, 2018 | $26.32 | $26.41 | $25.68 | $25.94 | -2.55% | 52,956 |
| Feb 12, 2018 | $25.41 | $26.99 | $25.41 | $26.62 | +5.18% | 89,165 |
| Feb 5, 2018 | $26.03 | $26.40 | $25.11 | $25.31 | -2.47% | 101,836 |
| Jan 29, 2018 | $26.59 | $26.73 | $25.84 | $25.95 | -2.99% | 108,508 |
| Jan 22, 2018 | $26.27 | $27.39 | $26.00 | $26.75 | +2.49% | 145,025 |
| Jan 16, 2018 | $26.19 | $26.40 | $25.81 | $26.10 | -0.87% | 84,878 |
| Jan 8, 2018 | $25.51 | $26.44 | $25.11 | $26.33 | +2.73% | 82,559 |
| Jan 2, 2018 | $25.25 | $25.91 | $25.13 | $25.63 | +2.56% | 99,245 |
| Dec 26, 2017 | $24.13 | $25.24 | $24.13 | $24.99 | +4.39% | 73,827 |
| Dec 18, 2017 | $23.31 | $24.09 | $23.31 | $23.94 | +3.06% | 75,459 |
| Dec 11, 2017 | $22.80 | $23.36 | $22.45 | $23.23 | +1.55% | 279,915 |
| Dec 4, 2017 | $24.00 | $24.15 | $22.70 | $22.88 | -5.28% | 458,877 |
| Nov 27, 2017 | $24.71 | $24.95 | $23.76 | $24.15 | -1.15% | 114,701 |
| Nov 20, 2017 | $24.99 | $24.99 | $24.01 | $24.43 | -1.33% | 43,161 |
| Nov 13, 2017 | $24.58 | $24.88 | $24.04 | $24.76 | +2.53% | 61,047 |
| Nov 6, 2017 | $23.80 | $24.75 | $23.80 | $24.15 | +1.30% | 63,935 |
| Oct 30, 2017 | $24.00 | $24.36 | $23.69 | $23.84 | -0.79% | 74,290 |
| Oct 23, 2017 | $24.24 | $25.02 | $23.61 | $24.03 | -1.35% | 146,007 |
| Oct 16, 2017 | $26.18 | $26.18 | $24.21 | $24.36 | -5.28% | 102,669 |
| Oct 9, 2017 | $25.03 | $25.78 | $24.82 | $25.72 | +2.83% | 106,856 |
| Oct 2, 2017 | $25.00 | $25.03 | $24.19 | $25.01 | -0.44% | 170,481 |
| Sep 25, 2017 | $26.78 | $27.18 | $25.12 | $25.12 | -6.28% | 110,337 |
| Sep 18, 2017 | $26.85 | $27.12 | $26.10 | $26.80 | -0.77% | 179,372 |
| Sep 11, 2017 | $26.55 | $29.42 | $26.50 | $27.01 | -0.18% | 628,097 |
| Sep 5, 2017 | $26.25 | $27.14 | $26.22 | $27.06 | +4.12% | 865,155 |
| Aug 28, 2017 | $24.92 | $26.00 | $24.92 | $25.99 | +5.01% | 84,061 |
| Aug 21, 2017 | $24.70 | $24.80 | $24.24 | $24.75 | +0.81% | 70,790 |
| Aug 14, 2017 | $24.39 | $25.05 | $23.85 | $24.55 | -0.73% | 111,719 |
| Aug 7, 2017 | $23.42 | $24.73 | $23.28 | $24.73 | +5.32% | 108,014 |
| Jul 31, 2017 | $23.87 | $24.08 | $23.37 | $23.48 | -1.76% | 49,951 |
| Jul 24, 2017 | $23.44 | $23.94 | $23.09 | $23.90 | +2.24% | 137,346 |
| Jul 17, 2017 | $22.71 | $23.41 | $22.61 | $23.38 | +4.26% | 103,998 |
| Jul 10, 2017 | $21.73 | $22.58 | $21.65 | $22.42 | +2.71% | 137,537 |
| Jul 3, 2017 | $22.34 | $22.45 | $21.72 | $21.83 | -5.02% | 79,807 |
| Jun 26, 2017 | $23.06 | $23.42 | $22.93 | $22.98 | -2.36% | 148,415 |
| Jun 19, 2017 | $23.30 | $23.73 | $23.01 | $23.54 | +0.26% | 96,037 |
| Jun 12, 2017 | $23.90 | $24.50 | $23.41 | $23.48 | -2.21% | 92,213 |
| Jun 5, 2017 | $24.53 | $25.12 | $23.91 | $24.01 | -1.72% | 103,244 |
| May 30, 2017 | $23.90 | $24.45 | $23.77 | $24.43 | +1.29% | 63,554 |
| May 22, 2017 | $23.66 | $24.17 | $23.36 | $24.12 | +2.38% | 160,094 |
| May 15, 2017 | $22.78 | $23.87 | $22.63 | $23.56 | +4.39% | 181,318 |
| May 8, 2017 | $22.60 | $22.73 | $22.09 | $22.57 | -0.35% | 101,489 |
| May 1, 2017 | $23.92 | $23.98 | $22.48 | $22.65 | -6.21% | 93,126 |
| Apr 24, 2017 | $24.19 | $24.46 | $23.83 | $24.15 | -2.42% | 107,295 |
| Apr 17, 2017 | $24.89 | $25.05 | $24.32 | $24.75 | -0.47% | 202,612 |
| Apr 10, 2017 | $23.46 | $24.91 | $23.40 | $24.87 | +5.12% | 85,439 |
| Apr 3, 2017 | $23.33 | $24.15 | $23.29 | $23.66 | +0.97% | 105,674 |
| Mar 27, 2017 | $23.84 | $23.94 | $23.22 | $23.43 | -0.18% | 98,421 |
| Mar 20, 2017 | $22.79 | $23.62 | $22.79 | $23.47 | +3.32% | 111,657 |
| Mar 13, 2017 | $21.80 | $22.81 | $21.55 | $22.72 | +4.25% | 148,936 |
| Mar 6, 2017 | $22.85 | $22.85 | $21.57 | $21.79 | -4.93% | 138,676 |
| Feb 27, 2017 | $23.86 | $24.07 | $22.52 | $22.92 | -3.78% | 137,610 |
| Feb 21, 2017 | $22.82 | $23.88 | $22.72 | $23.82 | +3.39% | 97,476 |
| Feb 13, 2017 | $22.73 | $23.30 | $22.50 | $23.04 | +0.17% | 313,747 |
| Feb 6, 2017 | $22.85 | $23.35 | $22.62 | $23.00 | +2.40% | 141,794 |
| Jan 30, 2017 | $21.55 | $22.62 | $21.51 | $22.46 | +4.42% | 100,180 |
| Jan 23, 2017 | $22.24 | $22.46 | $21.27 | $21.51 | -2.77% | 88,124 |
| Jan 17, 2017 | $22.49 | $22.49 | $21.69 | $22.12 | +1.38% | 84,240 |
| Jan 9, 2017 | $21.11 | $22.08 | $21.05 | $21.82 | +4.60% | 229,323 |
| Jan 3, 2017 | $20.09 | $21.25 | $20.07 | $20.86 | +3.68% | 87,349 |
| Dec 27, 2016 | $19.71 | $20.46 | $19.60 | $20.12 | +3.71% | 247,790 |
| Dec 19, 2016 | $19.73 | $19.81 | $19.25 | $19.40 | -0.61% | 161,778 |
| Dec 12, 2016 | $20.47 | $20.73 | $19.20 | $19.52 | -4.57% | 203,666 |
| Dec 5, 2016 | $20.76 | $21.14 | $20.31 | $20.46 | -2.73% | 117,627 |
| Nov 28, 2016 | $21.50 | $21.79 | $20.50 | $21.03 | -1.13% | 116,031 |
| Nov 21, 2016 | $22.49 | $22.63 | $21.20 | $21.27 | -4.66% | 105,767 |
| Nov 14, 2016 | $22.58 | $23.14 | $22.19 | $22.31 | – | 265,718 |
Seasonality
DGP 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 | 7.1% | 1.1% | 1.7% | 3.0% | 1.0% | -3.6% | 3.1% | 5.0% | -2.3% | 1.0% | 0.6% | 5.5% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 2 of 10 | 6 of 10 | 4 of 9 | 8 of 9 |
| 2026 | 24.4% | 17.4% | -22.1% | -3.8% | -3.3% | -23.5% | 1.2% | 19.3% | -5.6% | -19.1% | ||
| 2025 | 11.9% | 3.4% | 17.9% | 10.1% | -0.5% | 0.6% | -1.8% | 10.6% | 22.1% | 6.1% | 9.9% | 3.9% |
| 2024 | -3.5% | 0.9% | 17.0% | 6.1% | 2.6% | -0.5% | 9.9% | 3.4% | 10.0% | 7.9% | -6.3% | -1.8% |
| 2023 | 10.5% | -10.2% | 14.3% | 2.8% | -3.9% | -4.7% | 3.7% | -0.7% | -11.0% | 13.0% | 4.0% | 1.7% |
| 2022 | -3.6% | 12.7% | 2.3% | -5.1% | -6.3% | -3.9% | -4.3% | -6.4% | -6.5% | -3.7% | 16.6% | 5.8% |
| 2021 | -6.6% | -11.0% | -3.4% | 5.9% | 15.1% | -14.2% | 5.0% | -0.1% | -6.7% | 3.0% | -1.2% | 6.1% |
| 2020 | 8.5% | -2.3% | 0.2% | 15.0% | 6.1% | 6.4% | 18.4% | 4.5% | -13.9% | -1.5% | -11.2% | 13.2% |
| 2019 | 12.9% | -2.1% | -9.4% | -1.8% | 3.3% | 16.0% | -0.2% | 16.2% | -7.4% | 4.5% | -6.1% | 6.6% |
| 2018 | 6.2% | -4.3% | 1.1% | -1.9% | -2.7% | -7.7% | -4.7% | -4.7% | -1.3% | 4.1% | 0.1% | 9.5% |
| 2017 | 10.4% | 6.2% | -0.7% | 3.1% | -0.4% | -4.5% | 4.1% | 8.2% | -3.0% | -4.7% | -0.0% | 4.4% |