Deutsche Bank Aktiengesellschaft (DGZ) stock
DGZNYSEState Commercial BanksFiscal year ends December 31Also trades as ADZCF, DB, DEENF, DGP, DZZ, OLOXF
$5.00−0.32 (-6.02%)
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
$5.00
-6.02% on the day
52-week range
$4.10 – $7.04
-29.0% from the high
Change over 52 weeks
-23.1%
From $6.51 on Oct 30, 2025
Average volume
2,671
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $5.11 | $5.50 | $5.00 | $5.00 | -8.92% | 2,894 |
| Oct 19, 2026 | $5.58 | $5.60 | $5.11 | $5.49 | +7.64% | 5,695 |
| Oct 12, 2026 | $5.40 | $5.66 | $5.00 | $5.10 | -7.27% | 5,026 |
| Oct 5, 2026 | $5.57 | $5.67 | $5.10 | $5.50 | +0.76% | 2,175 |
| Sep 28, 2026 | $5.80 | $5.80 | $4.87 | $5.46 | -0.48% | 6,322 |
| Sep 21, 2026 | $5.12 | $5.48 | $5.12 | $5.48 | +7.33% | 742 |
| Sep 14, 2026 | $5.14 | $5.70 | $4.81 | $5.11 | -1.02% | 25,303 |
| Sep 8, 2026 | $5.08 | $5.38 | $5.02 | $5.16 | -0.43% | 4,049 |
| Aug 31, 2026 | $5.50 | $5.56 | $4.84 | $5.18 | +7.46% | 5,446 |
| Aug 24, 2026 | $4.80 | $5.20 | $4.80 | $4.83 | -3.69% | 2,025 |
| Aug 17, 2026 | $5.10 | $5.55 | $4.71 | $5.01 | -6.30% | 9,133 |
| Aug 10, 2026 | $5.38 | $5.67 | $4.80 | $5.35 | -0.62% | 21,435 |
| Aug 3, 2026 | $5.89 | $6.25 | $5.38 | $5.38 | -5.28% | 8,356 |
| Jul 27, 2026 | $5.78 | $6.14 | $5.45 | $5.68 | +4.41% | 20,464 |
| Jul 20, 2026 | $5.87 | $6.04 | $5.43 | $5.44 | -3.15% | 28,072 |
| Jul 13, 2026 | $5.61 | $6.28 | $5.47 | $5.62 | -5.32% | 38,121 |
| Jul 6, 2026 | $6.39 | $6.41 | $5.30 | $5.93 | -7.61% | 30,724 |
| Jun 29, 2026 | $6.47 | $6.47 | $6.29 | $6.42 | -0.90% | 12,237 |
| Jun 22, 2026 | $5.93 | $6.48 | $5.93 | $6.48 | +11.54% | 46,407 |
| Jun 15, 2026 | $5.30 | $6.54 | $5.29 | $5.81 | +2.72% | 42,420 |
| Jun 8, 2026 | $5.73 | $6.00 | $5.17 | $5.66 | -1.34% | 38,738 |
| Jun 1, 2026 | $5.48 | $6.22 | $5.09 | $5.73 | +3.09% | 20,309 |
| May 26, 2026 | $4.95 | $7.04 | $4.95 | $5.56 | +11.66% | 89,521 |
| May 18, 2026 | $5.75 | $5.75 | $4.98 | $4.98 | -10.96% | 10,705 |
| May 11, 2026 | $5.64 | $5.64 | $4.97 | $5.59 | +2.87% | 7,924 |
| May 4, 2026 | $5.11 | $5.75 | $4.80 | $5.44 | +7.02% | 54,910 |
| Apr 27, 2026 | $5.06 | $5.34 | $4.71 | $5.08 | +0.39% | 28,510 |
| Apr 20, 2026 | $4.73 | $5.18 | $4.72 | $5.06 | +6.19% | 33,484 |
| Apr 13, 2026 | $4.97 | $4.97 | $4.61 | $4.77 | -1.95% | 20,610 |
| Apr 6, 2026 | $4.71 | $5.06 | $4.71 | $4.86 | -2.27% | 12,285 |
| Mar 30, 2026 | $4.95 | $5.10 | $4.72 | $4.97 | -4.00% | 23,499 |
| Mar 23, 2026 | $5.22 | $5.30 | $4.88 | $5.18 | +1.26% | 81,858 |
| Mar 16, 2026 | $4.70 | $5.74 | $4.60 | $5.12 | +8.84% | 97,157 |
| Mar 9, 2026 | $4.88 | $4.88 | $4.25 | $4.70 | +1.88% | 37,263 |
| Mar 2, 2026 | $4.50 | $5.09 | $4.46 | $4.61 | +0.72% | 25,305 |
| Feb 23, 2026 | $4.81 | $4.92 | $4.10 | $4.58 | -5.48% | 13,896 |
| Feb 17, 2026 | $5.70 | $5.89 | $4.81 | $4.85 | -18.29% | 44,610 |
| Feb 9, 2026 | $5.82 | $5.93 | $5.42 | $5.93 | +1.37% | 50,518 |
| Feb 2, 2026 | $6.00 | $6.09 | $5.43 | $5.85 | +6.36% | 130,640 |
| Jan 26, 2026 | $5.49 | $5.84 | $4.94 | $5.50 | +1.29% | 208,911 |
| Jan 20, 2026 | $5.37 | $5.67 | $5.10 | $5.43 | -4.30% | 32,062 |
| Jan 12, 2026 | $5.40 | $5.98 | $5.10 | $5.67 | +3.54% | 24,290 |
| Jan 5, 2026 | $5.31 | $5.74 | $5.20 | $5.48 | -2.14% | 25,462 |
| Dec 29, 2025 | $5.17 | $5.60 | $5.17 | $5.60 | +9.24% | 31,611 |
| Dec 22, 2025 | $5.42 | $5.42 | $5.09 | $5.13 | -6.03% | 31,618 |
| Dec 15, 2025 | $5.51 | $5.53 | $5.42 | $5.46 | -1.01% | 4,678 |
| Dec 8, 2025 | $5.42 | $5.78 | $5.42 | $5.51 | +0.59% | 11,530 |
| Dec 1, 2025 | $5.31 | $5.63 | $5.31 | $5.48 | -0.49% | 13,655 |
| Nov 24, 2025 | $5.88 | $5.88 | $5.51 | $5.51 | -4.65% | 5,260 |
| Nov 17, 2025 | $5.71 | $5.91 | $5.62 | $5.77 | +1.12% | 31,008 |
| Nov 10, 2025 | $5.63 | $5.84 | $5.45 | $5.71 | -1.91% | 37,542 |
| Nov 3, 2025 | $6.84 | $7.04 | $5.70 | $5.82 | -12.32% | 87,756 |
| Oct 27, 2025 | $6.29 | $7.41 | $6.12 | $6.64 | +9.01% | 139,665 |
| Oct 20, 2025 | $5.78 | $7.20 | $5.42 | $6.09 | +4.78% | 186,630 |
| Oct 13, 2025 | $5.96 | $6.24 | $5.41 | $5.81 | -0.88% | 119,458 |
| Oct 6, 2025 | $5.95 | $6.53 | $5.53 | $5.86 | -2.67% | 157,773 |
| Sep 29, 2025 | $5.95 | $6.20 | $5.95 | $6.03 | -3.81% | 4,276 |
| Sep 22, 2025 | $6.30 | $6.40 | $6.10 | $6.26 | -1.50% | 2,869 |
| Sep 15, 2025 | $6.36 | $6.49 | $6.30 | $6.36 | +0.03% | 5,262 |
| Sep 8, 2025 | $6.40 | $6.57 | $6.35 | $6.36 | +0.60% | 17,549 |
| Sep 2, 2025 | $6.57 | $6.57 | $5.83 | $6.32 | -6.85% | 8,327 |
| Aug 25, 2025 | $6.77 | $7.25 | $6.64 | $6.79 | +0.21% | 8,273 |
| Aug 18, 2025 | $6.83 | $6.96 | $6.77 | $6.77 | -1.37% | 2,698 |
| Aug 11, 2025 | $6.80 | $6.99 | $6.78 | $6.87 | +2.01% | 1,353 |
| Aug 4, 2025 | $6.76 | $6.77 | $6.61 | $6.73 | -0.15% | 8,061 |
| Jul 28, 2025 | $6.78 | $7.19 | $6.72 | $6.74 | -0.30% | 5,634 |
| Jul 21, 2025 | $6.77 | $6.84 | $6.61 | $6.76 | +1.12% | 2,499 |
| Jul 14, 2025 | $6.74 | $6.91 | $6.64 | $6.68 | -1.18% | 5,115 |
| Jul 7, 2025 | $7.00 | $7.00 | $6.76 | $6.76 | -3.08% | 1,997 |
| Jun 30, 2025 | $6.80 | $7.34 | $6.53 | $6.98 | -0.85% | 75,457 |
| Jun 23, 2025 | $6.98 | $7.20 | $6.53 | $7.04 | +2.77% | 96,772 |
| Jun 16, 2025 | $6.78 | $6.96 | $6.51 | $6.85 | +1.56% | 4,382 |
| Jun 9, 2025 | $6.68 | $7.00 | $6.52 | $6.75 | -3.13% | 7,668 |
| Jun 2, 2025 | $6.76 | $7.08 | $6.53 | $6.96 | +2.09% | 11,662 |
| May 26, 2025 | $7.17 | $7.17 | $6.76 | $6.82 | +0.96% | 2,076 |
| May 19, 2025 | $7.14 | $7.17 | $6.52 | $6.76 | -6.47% | 8,269 |
| May 12, 2025 | $7.00 | $7.40 | $6.80 | $7.22 | +5.51% | 58,597 |
| May 5, 2025 | $6.81 | $7.25 | $6.57 | $6.85 | -1.22% | 51,825 |
| Apr 28, 2025 | $7.00 | $7.22 | $6.65 | $6.93 | +0.69% | 64,319 |
| Apr 21, 2025 | $7.00 | $7.42 | $6.58 | $6.88 | -1.96% | 172,194 |
| Apr 14, 2025 | $7.24 | $7.54 | $6.95 | $7.02 | +0.00% | 25,268 |
| Apr 7, 2025 | $7.22 | $8.04 | $6.88 | $7.02 | -7.94% | 12,018 |
| Mar 31, 2025 | $7.30 | $7.63 | $7.09 | $7.63 | +6.72% | 9,238 |
| Mar 24, 2025 | $7.43 | $7.76 | $7.15 | $7.15 | -6.97% | 4,818 |
| Mar 17, 2025 | $7.70 | $7.88 | $7.30 | $7.68 | +1.65% | 6,221 |
| Mar 10, 2025 | $7.66 | $7.66 | $7.44 | $7.56 | -2.52% | 1,113 |
| Mar 3, 2025 | $7.66 | $7.75 | $7.52 | $7.75 | +0.71% | 2,828 |
| Feb 24, 2025 | $7.66 | $7.88 | $7.66 | $7.70 | -2.65% | 1,293 |
| Feb 18, 2025 | $8.09 | $8.09 | $7.55 | $7.90 | -0.38% | 4,651 |
| Feb 10, 2025 | $7.57 | $7.93 | $7.52 | $7.93 | -0.69% | 1,336 |
| Feb 3, 2025 | $8.33 | $8.36 | $7.67 | $7.99 | -0.98% | 3,247 |
| Jan 27, 2025 | $7.91 | $8.14 | $7.91 | $8.07 | -2.02% | 1,354 |
| Jan 21, 2025 | $8.29 | $8.29 | $7.64 | $8.24 | +2.36% | 553 |
| Jan 13, 2025 | $8.12 | $8.26 | $7.65 | $8.05 | -1.17% | 678 |
| Jan 6, 2025 | $7.93 | $8.35 | $7.93 | $8.14 | -2.34% | 2,435 |
| Dec 30, 2024 | $8.60 | $8.60 | $8.00 | $8.34 | -1.42% | 2,056 |
| Dec 23, 2024 | $8.33 | $8.46 | $8.28 | $8.46 | +0.24% | 128 |
| Dec 16, 2024 | $7.98 | $8.73 | $7.98 | $8.44 | +1.93% | 4,235 |
| Dec 9, 2024 | $8.36 | $8.46 | $8.24 | $8.28 | -0.96% | 746 |
| Dec 2, 2024 | $8.57 | $8.57 | $7.97 | $8.36 | -0.53% | 1,666 |
| Nov 25, 2024 | $7.99 | $8.50 | $7.99 | $8.40 | +1.37% | 1,262 |
| Nov 18, 2024 | $8.08 | $8.74 | $7.99 | $8.29 | -2.86% | 2,018 |
| Nov 11, 2024 | $8.42 | $8.79 | $8.35 | $8.53 | +3.02% | 11,962 |
| Nov 4, 2024 | $8.54 | $8.54 | $7.74 | $8.28 | +3.76% | 6,755 |
| Oct 28, 2024 | $7.75 | $8.51 | $7.39 | $7.98 | -0.50% | 11,024 |
| Oct 21, 2024 | $8.14 | $8.30 | $7.74 | $8.02 | -0.19% | 4,614 |
| Oct 14, 2024 | $8.41 | $8.51 | $8.04 | $8.04 | -4.40% | 7,429 |
| Oct 7, 2024 | $8.62 | $8.62 | $8.41 | $8.41 | -1.11% | 9,043 |
| Sep 30, 2024 | $8.40 | $8.58 | $7.74 | $8.50 | +0.58% | 7,195 |
| Sep 23, 2024 | $8.73 | $8.73 | $7.72 | $8.45 | +2.79% | 11,139 |
| Sep 16, 2024 | $8.69 | $8.69 | $8.22 | $8.22 | -4.52% | 707 |
| Sep 9, 2024 | $8.55 | $8.80 | $8.27 | $8.61 | +0.46% | 3,964 |
| Sep 3, 2024 | $8.62 | $8.90 | $8.28 | $8.57 | -0.51% | 1,850 |
| Aug 26, 2024 | $8.64 | $9.12 | $8.27 | $8.61 | -0.25% | 3,391 |
| Aug 19, 2024 | $8.80 | $8.81 | $8.48 | $8.64 | -1.82% | 2,241 |
| Aug 12, 2024 | $8.81 | $8.84 | $8.80 | $8.80 | -1.40% | 303 |
| Aug 5, 2024 | $8.83 | $9.10 | $8.73 | $8.92 | +1.71% | 1,097 |
| Jul 29, 2024 | $8.85 | $9.14 | $8.77 | $8.77 | -1.79% | 2,339 |
| Jul 22, 2024 | $9.20 | $9.23 | $8.76 | $8.93 | +0.11% | 2,738 |
| Jul 15, 2024 | $8.81 | $8.92 | $8.59 | $8.92 | +1.13% | 1,142 |
| Jul 8, 2024 | $8.96 | $9.00 | $8.82 | $8.82 | +0.05% | 905 |
| Jul 1, 2024 | $9.12 | $9.12 | $8.82 | $8.82 | -2.91% | 202 |
| Jun 24, 2024 | $8.82 | $9.16 | $8.82 | $9.08 | +1.39% | 603 |
| Jun 17, 2024 | $8.96 | $9.24 | $8.95 | $8.96 | -0.50% | 669 |
| Jun 10, 2024 | $9.05 | $9.16 | $8.72 | $9.00 | -0.44% | 1,885 |
| Jun 3, 2024 | $8.88 | $9.20 | $8.88 | $9.04 | +0.17% | 1,094 |
| May 28, 2024 | $9.01 | $9.29 | $9.01 | $9.03 | -0.33% | 5 |
| May 20, 2024 | $8.53 | $9.06 | $8.47 | $9.06 | +2.03% | 945 |
| May 13, 2024 | $8.98 | $9.39 | $8.88 | $8.88 | -1.00% | 367 |
| May 6, 2024 | $8.60 | $9.21 | $8.55 | $8.97 | -2.31% | 2,963 |
| Apr 29, 2024 | $8.82 | $9.33 | $8.56 | $9.18 | +2.14% | 2,415 |
| Apr 22, 2024 | $8.80 | $9.35 | $8.56 | $8.99 | -0.17% | 2,329 |
| Apr 15, 2024 | $8.88 | $9.03 | $8.57 | $9.00 | +1.35% | 2,667 |
| Apr 8, 2024 | $8.95 | $9.53 | $8.60 | $8.88 | -3.32% | 7,009 |
| Apr 1, 2024 | $9.57 | $9.57 | $8.78 | $9.19 | +1.66% | 9,712 |
| Mar 25, 2024 | $9.90 | $10.23 | $8.61 | $9.04 | -9.10% | 1,754 |
| Mar 18, 2024 | $9.70 | $9.96 | $9.70 | $9.94 | +1.74% | 28,431 |
| Mar 11, 2024 | $9.56 | $10.03 | $9.51 | $9.77 | +3.17% | 64,086 |
| Mar 4, 2024 | $9.78 | $10.16 | $9.47 | $9.47 | -4.25% | 1,900 |
| Feb 26, 2024 | $9.66 | $9.94 | $9.66 | $9.89 | -1.98% | 214 |
| Feb 20, 2024 | $10.10 | $10.16 | $10.09 | $10.09 | -0.44% | 114 |
| Feb 12, 2024 | $10.16 | $10.25 | $10.14 | $10.14 | -0.20% | 1,280 |
| Feb 5, 2024 | $10.09 | $10.20 | $9.93 | $10.16 | +2.32% | 4,181 |
| Jan 29, 2024 | $10.07 | $10.12 | $9.63 | $9.93 | -1.54% | 632 |
| Jan 22, 2024 | $9.83 | $10.08 | $9.83 | $10.08 | +1.05% | 564 |
| Jan 16, 2024 | $10.07 | $10.07 | $9.71 | $9.98 | -0.70% | 1,595 |
| Jan 8, 2024 | $10.50 | $10.50 | $9.93 | $10.05 | -0.05% | 8,825 |
| Jan 2, 2024 | $9.98 | $10.13 | $9.98 | $10.05 | +1.16% | 120 |
| Dec 26, 2023 | $9.79 | $10.05 | $9.73 | $9.94 | +0.05% | 7,862 |
| Dec 18, 2023 | $10.10 | $10.10 | $9.85 | $9.93 | -1.44% | 638 |
| Dec 11, 2023 | $10.18 | $10.26 | $9.79 | $10.08 | -0.93% | 757 |
| Dec 4, 2023 | $10.00 | $10.42 | $9.60 | $10.17 | +3.62% | 2,746 |
| Nov 27, 2023 | $10.07 | $10.13 | $9.35 | $9.82 | -2.78% | 4,825 |
| Nov 20, 2023 | $10.31 | $10.31 | $10.03 | $10.10 | -0.58% | 505 |
| Nov 13, 2023 | $10.40 | $10.40 | $9.99 | $10.16 | -2.82% | 10,718 |
| Nov 6, 2023 | $10.17 | $10.45 | $10.12 | $10.45 | +3.47% | 7,097 |
| Oct 30, 2023 | $10.02 | $10.19 | $10.00 | $10.10 | +1.42% | 1,664 |
| Oct 23, 2023 | $10.40 | $10.40 | $9.96 | $9.96 | -1.89% | 3,061 |
| Oct 16, 2023 | $10.43 | $10.64 | $9.94 | $10.15 | -2.68% | 10,104 |
| Oct 9, 2023 | $10.63 | $10.93 | $10.43 | $10.43 | -5.22% | 1,336 |
| Oct 2, 2023 | $10.70 | $11.05 | $10.70 | $11.01 | +2.13% | 6,368 |
| Sep 25, 2023 | $10.55 | $10.78 | $10.32 | $10.78 | +3.91% | 5,187 |
| Sep 18, 2023 | $10.55 | $10.55 | $10.13 | $10.37 | -0.10% | 2,814 |
| Sep 11, 2023 | $10.34 | $10.94 | $10.34 | $10.38 | +0.10% | 2,776 |
| Sep 5, 2023 | $10.52 | $10.55 | $10.33 | $10.37 | +0.92% | 1,748 |
| Aug 28, 2023 | $10.36 | $10.36 | $9.61 | $10.28 | -1.10% | 1,153 |
| Aug 21, 2023 | $10.36 | $10.39 | $10.19 | $10.39 | -0.30% | 5,533 |
| Aug 14, 2023 | $10.24 | $10.52 | $10.24 | $10.42 | +1.97% | 9,313 |
| Aug 7, 2023 | $10.17 | $10.33 | $10.10 | $10.22 | +0.49% | 789 |
| Jul 31, 2023 | $10.11 | $10.30 | $9.87 | $10.17 | +1.19% | 4,334 |
| Jul 24, 2023 | $9.86 | $10.05 | $9.86 | $10.05 | +0.35% | 1,114 |
| Jul 17, 2023 | $10.07 | $10.07 | $9.75 | $10.02 | +0.35% | 621 |
| Jul 10, 2023 | $10.08 | $10.10 | $9.54 | $9.98 | -1.82% | 2,236 |
| Jul 3, 2023 | $10.24 | $10.25 | $9.96 | $10.17 | +0.25% | 59,429 |
| Jun 26, 2023 | $10.05 | $10.35 | $10.05 | $10.14 | +0.40% | 3,305 |
| Jun 20, 2023 | $10.20 | $10.20 | $9.94 | $10.10 | +1.95% | 1,734 |
| Jun 12, 2023 | $9.87 | $10.12 | $9.45 | $9.91 | +0.37% | 2,559 |
| Jun 5, 2023 | $9.57 | $10.03 | $9.42 | $9.87 | -0.51% | 4,132 |
| May 30, 2023 | $10.00 | $10.06 | $9.66 | $9.92 | -1.29% | 7,506 |
| May 22, 2023 | $9.95 | $10.12 | $9.63 | $10.05 | +2.39% | 7,421 |
| May 15, 2023 | $9.56 | $10.10 | $9.46 | $9.82 | +1.76% | 16,094 |
| May 8, 2023 | $9.56 | $9.78 | $9.51 | $9.65 | +0.21% | 964 |
| May 1, 2023 | $9.88 | $9.88 | $9.37 | $9.62 | -0.52% | 1,515 |
| Apr 24, 2023 | $9.58 | $9.82 | $9.58 | $9.68 | -0.87% | 6,016 |
| Apr 17, 2023 | $9.86 | $9.91 | $9.53 | $9.76 | +1.19% | 1,878 |
| Apr 10, 2023 | $9.68 | $9.68 | $9.47 | $9.64 | +1.74% | 994 |
| Apr 3, 2023 | $9.60 | $9.73 | $9.48 | $9.48 | -2.47% | 1,019 |
| Mar 27, 2023 | $9.70 | $9.81 | $9.68 | $9.72 | +1.46% | 3,913 |
| Mar 20, 2023 | $9.73 | $9.93 | $9.58 | $9.58 | -1.39% | 12,686 |
| Mar 13, 2023 | $9.86 | $10.16 | $9.51 | $9.72 | -4.99% | 13,644 |
| Mar 6, 2023 | $10.14 | $10.74 | $10.14 | $10.23 | -1.49% | 10,736 |
| Feb 27, 2023 | $10.38 | $10.44 | $10.18 | $10.38 | -0.40% | 3,926 |
| Feb 21, 2023 | $10.24 | $10.69 | $10.20 | $10.42 | +0.39% | 5,171 |
| Feb 13, 2023 | $10.30 | $10.70 | $10.09 | $10.38 | +2.55% | 3,257 |
| Feb 6, 2023 | $9.94 | $10.37 | $9.94 | $10.12 | +0.23% | 10,614 |
| Jan 30, 2023 | $10.04 | $10.10 | $9.74 | $10.10 | +2.79% | 13,305 |
| Jan 23, 2023 | $9.75 | $9.85 | $9.63 | $9.83 | +0.98% | 7,970 |
| Jan 17, 2023 | $9.82 | $10.17 | $9.73 | $9.73 | +0.39% | 1,033 |
| Jan 9, 2023 | $10.15 | $10.33 | $9.66 | $9.69 | -4.04% | 3,764 |
| Jan 3, 2023 | $9.95 | $10.71 | $9.81 | $10.10 | -3.16% | 11,068 |
| Dec 27, 2022 | $10.31 | $10.44 | $9.95 | $10.43 | -0.43% | 3,107 |
| Dec 19, 2022 | $10.78 | $10.80 | $10.26 | $10.48 | -0.43% | 21,901 |
| Dec 12, 2022 | $10.91 | $10.93 | $10.13 | $10.52 | +0.19% | 9,591 |
| Dec 5, 2022 | $10.65 | $10.80 | $10.34 | $10.50 | -0.10% | 15,188 |
| Nov 28, 2022 | $10.71 | $11.00 | $10.01 | $10.51 | -1.91% | 85,855 |
| Nov 21, 2022 | $10.74 | $10.92 | $10.49 | $10.72 | +0.56% | 43,450 |
| Nov 14, 2022 | $10.62 | $10.78 | $10.01 | $10.66 | +0.09% | 18,228 |
| Nov 7, 2022 | $10.98 | $11.17 | $10.65 | $10.65 | -4.61% | 21,808 |
| Oct 31, 2022 | $11.40 | $11.66 | $11.16 | $11.16 | -2.75% | 15,005 |
| Oct 24, 2022 | $11.35 | $11.48 | $11.10 | $11.48 | +1.02% | 15,551 |
| Oct 17, 2022 | $11.32 | $11.42 | $11.27 | $11.36 | -0.62% | 2,376 |
| Oct 10, 2022 | $11.22 | $11.57 | $10.97 | $11.43 | +4.77% | 15,508 |
| Oct 3, 2022 | $10.87 | $10.99 | $10.57 | $10.91 | -2.98% | 29,078 |
| Sep 26, 2022 | $11.44 | $11.54 | $10.94 | $11.24 | -0.44% | 27,730 |
| Sep 19, 2022 | $11.07 | $11.41 | $10.98 | $11.29 | +1.21% | 33,958 |
| Sep 12, 2022 | $10.64 | $11.21 | $10.52 | $11.16 | +4.45% | 18,971 |
| Sep 6, 2022 | $10.89 | $10.93 | $10.63 | $10.68 | -1.29% | 7,999 |
| Aug 29, 2022 | $10.60 | $10.93 | $10.57 | $10.83 | +1.89% | 21,524 |
| Aug 22, 2022 | $10.67 | $10.68 | $10.45 | $10.62 | +1.08% | 811 |
| Aug 15, 2022 | $10.29 | $10.57 | $10.25 | $10.51 | +3.39% | 2,037 |
| Aug 8, 2022 | $10.26 | $10.26 | $10.00 | $10.17 | -1.60% | 910 |
| Aug 1, 2022 | $10.45 | $10.45 | $10.21 | $10.33 | -1.05% | 17,432 |
| Jul 25, 2022 | $10.67 | $10.74 | $10.35 | $10.44 | -1.56% | 5,469 |
| Jul 18, 2022 | $10.80 | $10.86 | $10.61 | $10.61 | -1.96% | 539 |
| Jul 11, 2022 | $10.52 | $10.98 | $10.52 | $10.82 | +2.14% | 2,462 |
| Jul 5, 2022 | $10.20 | $10.76 | $10.20 | $10.59 | +4.19% | 6,818 |
| Jun 27, 2022 | $10.10 | $10.16 | $10.07 | $10.16 | +1.06% | 504 |
| Jun 21, 2022 | $10.03 | $10.06 | $9.94 | $10.06 | +0.71% | 797 |
| Jun 13, 2022 | $10.06 | $10.14 | $9.91 | $9.99 | +2.01% | 35,211 |
| Jun 6, 2022 | $9.96 | $9.96 | $9.79 | $9.79 | -1.16% | 141 |
| May 31, 2022 | $9.98 | $9.98 | $9.81 | $9.91 | +0.10% | 32,516 |
| May 23, 2022 | $9.89 | $9.90 | $9.86 | $9.90 | -1.35% | 7,104 |
| May 16, 2022 | $10.07 | $10.11 | $9.94 | $10.03 | -0.68% | 31,747 |
| May 9, 2022 | $9.87 | $10.10 | $9.87 | $10.10 | +3.90% | 1,983 |
| May 2, 2022 | $9.85 | $9.85 | $9.71 | $9.72 | 0.00% | 3,065 |
| Apr 25, 2022 | $9.47 | $9.78 | $9.47 | $9.72 | +2.67% | 1,811 |
| Apr 18, 2022 | $9.20 | $9.47 | $9.20 | $9.47 | +2.13% | 913 |
| Apr 11, 2022 | $9.23 | $9.35 | $9.23 | $9.27 | -1.43% | 496 |
| Apr 4, 2022 | $9.45 | $9.51 | $9.40 | $9.40 | -1.94% | 1,120 |
| Mar 28, 2022 | $9.52 | $9.82 | $9.35 | $9.59 | +2.68% | 3,286 |
| Mar 21, 2022 | $9.49 | $9.51 | $9.29 | $9.34 | -1.89% | 726 |
| Mar 14, 2022 | $9.29 | $9.58 | $9.29 | $9.52 | +3.80% | 3,936 |
| Mar 7, 2022 | $9.18 | $9.18 | $8.73 | $9.17 | -0.94% | 3,555 |
| Feb 28, 2022 | $9.55 | $9.75 | $9.26 | $9.26 | -4.17% | 11,275 |
| Feb 22, 2022 | $9.58 | $9.72 | $9.41 | $9.66 | +0.37% | 24,482 |
| Feb 14, 2022 | $9.82 | $9.90 | $9.52 | $9.63 | -2.06% | 30,242 |
| Feb 7, 2022 | $10.11 | $10.11 | $9.83 | $9.83 | -3.13% | 7,139 |
| Jan 31, 2022 | $10.18 | $10.29 | $10.13 | $10.14 | -0.98% | 22,557 |
| Jan 24, 2022 | $9.95 | $10.29 | $9.90 | $10.25 | +2.37% | 3,456 |
| Jan 18, 2022 | $10.10 | $10.10 | $9.94 | $10.01 | -0.79% | 821 |
| Jan 10, 2022 | $10.18 | $10.18 | $10.03 | $10.09 | -1.18% | 1,060 |
| Jan 3, 2022 | $10.17 | $10.25 | $10.09 | $10.21 | +2.69% | 3,969 |
| Dec 27, 2021 | $10.17 | $10.19 | $9.94 | $9.94 | -1.93% | 4,220 |
| Dec 20, 2021 | $10.21 | $10.26 | $10.12 | $10.14 | -0.70% | 10,004 |
| Dec 13, 2021 | $10.27 | $10.41 | $10.14 | $10.21 | -0.84% | 19,187 |
| Dec 6, 2021 | $10.30 | $10.34 | $10.28 | $10.29 | -0.36% | 6,721 |
| Nov 29, 2021 | $10.29 | $10.37 | $10.15 | $10.33 | +0.59% | 37,678 |
| Nov 22, 2021 | $10.14 | $10.29 | $10.14 | $10.27 | +3.68% | 5,606 |
| Nov 15, 2021 | $9.79 | $9.92 | $9.78 | $9.91 | +1.12% | 2,341 |
| Nov 8, 2021 | $10.03 | $10.04 | $9.79 | $9.80 | -2.87% | 6,708 |
| Nov 1, 2021 | $10.23 | $10.34 | $10.08 | $10.08 | -1.95% | 2,876 |
| Oct 25, 2021 | $10.14 | $10.33 | $10.14 | $10.29 | +0.64% | 3,876 |
| Oct 18, 2021 | $10.38 | $10.40 | $10.12 | $10.22 | -1.50% | 2,432 |
| Oct 11, 2021 | $10.45 | $10.47 | $10.20 | $10.38 | -0.68% | 4,566 |
| Oct 4, 2021 | $10.45 | $10.47 | $10.31 | $10.45 | +0.11% | 11,549 |
| Sep 27, 2021 | $10.49 | $10.65 | $10.42 | $10.43 | -0.67% | 9,094 |
| Sep 20, 2021 | $10.42 | $10.52 | $10.35 | $10.51 | +0.20% | 1,116 |
| Sep 13, 2021 | $10.25 | $10.48 | $10.18 | $10.48 | +2.03% | 773 |
| Sep 7, 2021 | $10.24 | $10.28 | $10.19 | $10.28 | +2.29% | 5,318 |
| Aug 30, 2021 | $10.14 | $10.17 | $10.02 | $10.05 | -0.58% | 5,308 |
| Aug 23, 2021 | $10.18 | $10.30 | $10.10 | $10.10 | -2.04% | 5,408 |
| Aug 16, 2021 | $10.28 | $10.32 | $10.27 | $10.31 | -0.33% | 850 |
| Aug 9, 2021 | $10.50 | $10.67 | $10.33 | $10.35 | -0.87% | 10,746 |
| Aug 2, 2021 | $10.25 | $10.49 | $10.12 | $10.44 | +2.26% | 9,494 |
| Jul 26, 2021 | $10.20 | $10.21 | $10.03 | $10.21 | +0.05% | 2,684 |
| Jul 19, 2021 | $10.17 | $10.20 | $10.14 | $10.20 | +0.58% | 309 |
| Jul 12, 2021 | $10.23 | $10.23 | $10.04 | $10.14 | -0.17% | 2,962 |
| Jul 6, 2021 | $10.23 | $10.23 | $10.08 | $10.16 | -1.22% | 2,778 |
| Jun 28, 2021 | $10.34 | $10.43 | $10.29 | $10.29 | -0.52% | 1,722 |
| Jun 21, 2021 | $10.36 | $10.37 | $10.28 | $10.34 | -0.56% | 2,639 |
| Jun 14, 2021 | $9.94 | $10.40 | $9.87 | $10.40 | +5.67% | 14,102 |
| Jun 7, 2021 | $9.76 | $9.84 | $9.72 | $9.84 | -0.30% | 13,239 |
| Jun 1, 2021 | $9.72 | $9.87 | $9.68 | $9.87 | +1.33% | 279 |
| May 24, 2021 | $9.83 | $9.93 | $9.68 | $9.74 | -1.07% | 10,176 |
| May 17, 2021 | $9.98 | $9.98 | $9.80 | $9.85 | -2.23% | 18,201 |
| May 10, 2021 | $9.99 | $10.20 | $9.99 | $10.07 | -0.59% | 6,611 |
| May 3, 2021 | $10.40 | $10.50 | $10.12 | $10.13 | -3.76% | 15,189 |
| Apr 26, 2021 | $10.44 | $10.59 | $10.41 | $10.53 | +0.56% | 2,313 |
| Apr 19, 2021 | $10.51 | $10.51 | $10.33 | $10.47 | +0.01% | 1,002 |
| Apr 12, 2021 | $10.75 | $10.76 | $10.43 | $10.47 | -1.93% | 17,237 |
| Apr 5, 2021 | $10.76 | $10.78 | $10.58 | $10.67 | -0.87% | 15,122 |
| Mar 29, 2021 | $10.75 | $11.06 | $10.75 | $10.77 | +0.14% | 13,012 |
| Mar 22, 2021 | $10.69 | $10.79 | $10.69 | $10.75 | +0.66% | 38,099 |
| Mar 15, 2021 | $10.70 | $10.89 | $10.68 | $10.68 | -1.08% | 9,581 |
| Mar 8, 2021 | $11.03 | $11.06 | $10.78 | $10.80 | -1.32% | 69,367 |
| Mar 1, 2021 | $10.80 | $11.25 | $10.71 | $10.94 | +1.54% | 11,109 |
| Feb 22, 2021 | $10.34 | $10.78 | $10.32 | $10.78 | +2.79% | 8,789 |
| Feb 16, 2021 | $10.43 | $10.89 | $10.30 | $10.48 | +2.09% | 11,612 |
| Feb 8, 2021 | $10.16 | $10.34 | $10.07 | $10.27 | -0.40% | 3,862 |
| Feb 1, 2021 | $10.07 | $10.51 | $10.03 | $10.31 | +1.83% | 22,009 |
| Jan 25, 2021 | $10.06 | $10.16 | $9.76 | $10.12 | +0.58% | 2,073 |
| Jan 19, 2021 | $10.52 | $10.52 | $9.97 | $10.07 | -1.32% | 1,544 |
| Jan 11, 2021 | $10.05 | $10.22 | $10.01 | $10.20 | +1.24% | 4,975 |
| Jan 4, 2021 | $9.56 | $10.16 | $9.53 | $10.07 | +2.91% | 7,611 |
| Dec 28, 2020 | $9.82 | $9.94 | $9.79 | $9.79 | -1.21% | 1,962 |
| Dec 21, 2020 | $9.88 | $10.02 | $9.78 | $9.91 | +0.20% | 10,578 |
| Dec 14, 2020 | $10.22 | $10.22 | $9.79 | $9.89 | -2.55% | 10,171 |
| Dec 7, 2020 | $10.11 | $10.20 | $9.95 | $10.15 | -0.30% | 19,765 |
| Nov 30, 2020 | $10.53 | $10.54 | $10.15 | $10.18 | -2.77% | 6,288 |
| Nov 23, 2020 | $10.37 | $10.47 | $10.18 | $10.47 | +2.65% | 19,413 |
| Nov 16, 2020 | $10.02 | $10.44 | $9.92 | $10.20 | +2.77% | 46,051 |
| Nov 9, 2020 | $10.05 | $10.15 | $9.89 | $9.93 | +3.71% | 9,860 |
| Nov 2, 2020 | $9.90 | $9.92 | $9.57 | $9.57 | -4.59% | 5,228 |
| Oct 26, 2020 | $9.82 | $10.04 | $9.80 | $10.03 | +1.21% | 4,610 |
| Oct 19, 2020 | $9.86 | $9.98 | $9.71 | $9.91 | -0.30% | 9,798 |
| Oct 12, 2020 | $9.77 | $9.94 | $9.70 | $9.94 | +1.53% | 9,740 |
| Oct 5, 2020 | $9.77 | $9.98 | $9.69 | $9.79 | -0.70% | 39,787 |
| Sep 28, 2020 | $10.12 | $10.12 | $9.80 | $9.86 | -2.20% | 26,121 |
| Sep 21, 2020 | $10.00 | $10.21 | $9.93 | $10.08 | +1.21% | 44,717 |
| Sep 14, 2020 | $9.61 | $10.00 | $9.61 | $9.96 | +1.79% | 4,115 |
| Sep 8, 2020 | $10.20 | $10.20 | $9.67 | $9.78 | -2.54% | 5,657 |
| Aug 31, 2020 | $10.20 | $10.20 | $9.62 | $10.04 | -0.87% | 5,146 |
| Aug 24, 2020 | $10.00 | $10.20 | $9.83 | $10.13 | +1.38% | 2,399 |
| Aug 17, 2020 | $9.94 | $10.53 | $9.87 | $9.99 | -1.19% | 16,428 |
| Aug 10, 2020 | $9.82 | $10.99 | $9.62 | $10.11 | +2.95% | 34,418 |
| Aug 3, 2020 | $9.86 | $10.27 | $9.61 | $9.82 | -2.82% | 34,331 |
| Jul 27, 2020 | $9.59 | $10.17 | $9.53 | $10.11 | +2.38% | 100,559 |
| Jul 20, 2020 | $10.30 | $10.30 | $9.79 | $9.87 | -4.45% | 10,575 |
| Jul 13, 2020 | $10.36 | $10.41 | $10.28 | $10.33 | -0.24% | 7,820 |
| Jul 6, 2020 | $10.44 | $10.47 | $10.21 | $10.36 | -1.52% | 4,949 |
| Jun 29, 2020 | $10.54 | $10.60 | $10.41 | $10.52 | -0.71% | 7,333 |
| Jun 22, 2020 | $10.65 | $10.73 | $10.48 | $10.59 | -1.67% | 12,661 |
| Jun 15, 2020 | $11.09 | $11.09 | $10.75 | $10.77 | -1.10% | 4,230 |
| Jun 8, 2020 | $11.35 | $11.41 | $10.74 | $10.89 | -3.37% | 6,034 |
| Jun 1, 2020 | $11.00 | $11.30 | $10.78 | $11.27 | +3.37% | 16,305 |
| May 26, 2020 | $10.75 | $11.19 | $10.75 | $10.90 | +0.16% | 10,642 |
| May 18, 2020 | $11.19 | $11.27 | $10.76 | $10.89 | -1.59% | 11,774 |
| May 11, 2020 | $11.09 | $11.64 | $10.90 | $11.06 | +0.60% | 32,856 |
| May 4, 2020 | $11.16 | $11.24 | $10.86 | $11.00 | -1.12% | 24,576 |
| Apr 27, 2020 | $10.87 | $11.26 | $10.87 | $11.12 | +1.93% | 20,423 |
| Apr 20, 2020 | $11.20 | $11.46 | $10.77 | $10.91 | -3.02% | 23,712 |
| Apr 13, 2020 | $11.05 | $11.25 | $10.51 | $11.25 | +2.70% | 21,493 |
| Apr 6, 2020 | $11.35 | $11.43 | $10.85 | $10.95 | -5.56% | 44,225 |
| Mar 30, 2020 | $11.57 | $12.30 | $11.56 | $11.60 | +0.26% | 12,042 |
| Mar 23, 2020 | $12.99 | $12.99 | $11.40 | $11.57 | -8.47% | 8,631 |
| Mar 16, 2020 | $12.90 | $13.39 | $12.41 | $12.64 | -4.24% | 126,634 |
| Mar 9, 2020 | $11.98 | $13.39 | $11.41 | $13.20 | +10.20% | 90,811 |
| Mar 2, 2020 | $11.90 | $12.25 | $11.31 | $11.98 | -0.79% | 70,217 |
| Feb 24, 2020 | $11.33 | $12.19 | $11.18 | $12.07 | +5.35% | 32,243 |
| Feb 18, 2020 | $11.82 | $11.85 | $11.44 | $11.46 | -3.85% | 13,514 |
| Feb 10, 2020 | $11.94 | $12.26 | $11.87 | $11.92 | -0.32% | 53,142 |
| Feb 3, 2020 | $11.93 | $12.25 | $11.91 | $11.96 | +1.33% | 7,698 |
| Jan 27, 2020 | $12.06 | $12.09 | $11.80 | $11.80 | -2.12% | 4,912 |
| Jan 21, 2020 | $12.12 | $12.12 | $11.88 | $12.06 | -0.53% | 5,398 |
| Jan 13, 2020 | $12.07 | $12.31 | $11.92 | $12.12 | +0.70% | 8,226 |
| Jan 6, 2020 | $11.93 | $12.24 | $11.92 | $12.04 | -0.53% | 26,607 |
| Dec 30, 2019 | $12.32 | $12.46 | $12.10 | $12.10 | -2.58% | 3,449 |
| Dec 23, 2019 | $12.62 | $12.62 | $12.37 | $12.42 | -2.32% | 1,521 |
| Dec 16, 2019 | $12.74 | $12.79 | $12.61 | $12.71 | +0.20% | 7,819 |
| Dec 9, 2019 | $12.75 | $12.87 | $12.66 | $12.69 | -1.25% | 8,227 |
| Dec 2, 2019 | $12.80 | $12.85 | $12.67 | $12.85 | +1.18% | 1,218 |
| Nov 25, 2019 | $12.84 | $12.85 | $12.70 | $12.70 | -0.56% | 522 |
| Nov 18, 2019 | $12.74 | $12.84 | $12.59 | $12.77 | +0.29% | 4,460 |
| Nov 11, 2019 | $12.83 | $12.88 | $12.71 | $12.73 | -0.72% | 8,580 |
| Nov 4, 2019 | $12.40 | $12.83 | $12.33 | $12.83 | +3.81% | 9,592 |
| Oct 28, 2019 | $12.58 | $12.64 | $12.31 | $12.36 | -0.28% | 3,533 |
| Oct 21, 2019 | $12.62 | $12.67 | $12.26 | $12.39 | -1.08% | 10,958 |
| Oct 14, 2019 | $12.44 | $12.68 | $12.44 | $12.53 | -0.34% | 9,582 |
| Oct 7, 2019 | $12.60 | $12.69 | $12.38 | $12.57 | +1.03% | 8,512 |
| Sep 30, 2019 | $12.67 | $12.90 | $11.61 | $12.44 | -0.32% | 25,870 |
| Sep 23, 2019 | $12.28 | $12.48 | $12.12 | $12.48 | +1.22% | 9,948 |
| Sep 16, 2019 | $12.43 | $12.56 | $12.30 | $12.33 | -1.68% | 14,020 |
| Sep 9, 2019 | $12.45 | $12.63 | $12.35 | $12.54 | +1.30% | 27,572 |
| Sep 3, 2019 | $12.18 | $12.46 | $12.03 | $12.38 | +1.47% | 7,159 |
| Aug 26, 2019 | $12.22 | $12.53 | $12.10 | $12.20 | -0.08% | 38,893 |
| Aug 19, 2019 | $12.41 | $12.54 | $12.21 | $12.21 | -0.95% | 35,270 |
| Aug 12, 2019 | $12.39 | $12.41 | $12.25 | $12.33 | -1.15% | 58,526 |
| Aug 5, 2019 | $12.66 | $12.83 | $12.33 | $12.47 | -3.93% | 101,160 |
| Jul 29, 2019 | $13.04 | $13.19 | $12.85 | $12.98 | -1.15% | 20,305 |
| Jul 22, 2019 | $12.98 | $13.24 | $12.98 | $13.13 | +0.74% | 5,003 |
| Jul 15, 2019 | $13.15 | $13.21 | $12.86 | $13.04 | -0.78% | 8,942 |
| Jul 8, 2019 | $13.37 | $13.38 | $13.12 | $13.14 | -1.11% | 8,986 |
| Jul 1, 2019 | $13.40 | $13.49 | $13.08 | $13.28 | +0.57% | 85,001 |
| Jun 24, 2019 | $13.18 | $13.30 | $12.90 | $13.21 | -0.60% | 20,869 |
| Jun 17, 2019 | $13.86 | $14.01 | $13.26 | $13.29 | -4.49% | 23,144 |
| Jun 10, 2019 | $14.11 | $14.11 | $13.86 | $13.92 | -0.05% | 4,583 |
| Jun 3, 2019 | $14.15 | $14.15 | $13.90 | $13.92 | -2.71% | 17,979 |
| May 28, 2019 | $14.50 | $14.56 | $14.21 | $14.31 | -0.76% | 6,345 |
| May 20, 2019 | $14.63 | $14.64 | $14.42 | $14.42 | -0.81% | 3,495 |
| May 13, 2019 | $14.25 | $14.65 | $14.25 | $14.54 | +0.81% | 12,617 |
| May 6, 2019 | $14.62 | $14.62 | $14.37 | $14.42 | -0.69% | 4,855 |
| Apr 29, 2019 | $14.44 | $14.66 | $14.42 | $14.52 | +0.83% | 20,982 |
| Apr 22, 2019 | $14.53 | $14.67 | $14.32 | $14.40 | -0.86% | 14,892 |
| Apr 15, 2019 | $14.40 | $14.65 | $14.37 | $14.52 | +1.35% | 12,664 |
| Apr 8, 2019 | $14.31 | $14.37 | $13.89 | $14.33 | -0.03% | 27,001 |
| Apr 1, 2019 | $14.28 | $14.46 | $14.06 | $14.34 | -0.03% | 34,621 |
| Mar 25, 2019 | $14.05 | $14.39 | $13.91 | $14.34 | +1.86% | 18,303 |
| Mar 18, 2019 | $14.09 | $14.26 | $14.02 | $14.08 | -0.65% | 3,283 |
| Mar 11, 2019 | $14.21 | $14.33 | $14.07 | $14.17 | -0.08% | 19,812 |
| Mar 4, 2019 | $14.37 | $14.39 | $14.13 | $14.18 | -0.90% | 30,488 |
| Feb 25, 2019 | $13.87 | $14.31 | $13.84 | $14.31 | +3.25% | 9,221 |
| Feb 19, 2019 | $13.88 | $13.93 | $13.67 | $13.86 | -0.80% | 9,404 |
| Feb 11, 2019 | $14.17 | $14.17 | $13.93 | $13.97 | -0.16% | 3,777 |
| Feb 4, 2019 | $13.99 | $14.16 | $13.97 | $14.00 | +0.32% | 3,165 |
| Jan 28, 2019 | $14.07 | $14.10 | $13.84 | $13.95 | -1.41% | 21,544 |
| Jan 22, 2019 | $14.28 | $14.40 | $14.12 | $14.15 | -1.10% | 30,989 |
| Jan 14, 2019 | $14.21 | $14.32 | $14.19 | $14.31 | +0.61% | 1,707 |
| Jan 7, 2019 | $14.19 | $14.29 | $14.16 | $14.22 | -0.24% | 105,999 |
| Dec 31, 2018 | $14.28 | $14.37 | $14.13 | $14.25 | -0.24% | 6,401 |
| Dec 24, 2018 | $14.48 | $14.48 | $14.25 | $14.29 | -2.01% | 16,025 |
| Dec 17, 2018 | $14.66 | $14.73 | $14.50 | $14.58 | -1.27% | 13,502 |
| Dec 10, 2018 | $14.70 | $14.78 | $14.66 | $14.77 | +0.94% | 9,105 |
| Dec 3, 2018 | $14.81 | $14.81 | $14.61 | $14.63 | -1.75% | 27,239 |
| Nov 26, 2018 | $14.88 | $15.04 | $14.86 | $14.89 | +0.13% | 27,833 |
| Nov 19, 2018 | $14.88 | $14.92 | $14.81 | $14.87 | -0.20% | 11,968 |
| Nov 12, 2018 | $15.06 | $15.15 | $14.90 | $14.90 | -0.99% | 14,557 |
| Nov 5, 2018 | $14.80 | $15.05 | $14.75 | $15.05 | +2.03% | 13,725 |
| Oct 29, 2018 | $14.77 | $14.95 | $14.69 | $14.75 | +0.27% | 5,100 |
| Oct 22, 2018 | $14.79 | $14.79 | $14.56 | $14.71 | -0.55% | 21,531 |
| Oct 15, 2018 | $14.75 | $14.83 | $14.72 | $14.79 | -0.53% | 27,009 |
| Oct 8, 2018 | $15.27 | $15.28 | $14.78 | $14.87 | -1.13% | 204,902 |
| Oct 1, 2018 | $15.29 | $15.33 | $15.02 | $15.04 | -1.12% | 73,481 |
| Sep 24, 2018 | $15.06 | $15.35 | $15.04 | $15.21 | +0.60% | 52,627 |
| Sep 17, 2018 | $15.02 | $15.13 | $15.00 | $15.12 | +0.01% | 15,282 |
| Sep 10, 2018 | $15.11 | $15.21 | $14.97 | $15.12 | +0.65% | 57,640 |
| Sep 4, 2018 | $15.17 | $15.25 | $15.02 | $15.02 | -0.25% | 130,484 |
| Aug 27, 2018 | $14.93 | $15.06 | $14.89 | $15.06 | +0.59% | 13,105 |
| Aug 20, 2018 | $15.39 | $15.39 | $14.80 | $14.97 | -2.48% | 440,290 |
| Aug 13, 2018 | $15.15 | $15.62 | $15.14 | $15.35 | +1.06% | 22,147 |
| Aug 6, 2018 | $14.90 | $15.41 | $14.89 | $15.19 | +2.29% | 12,014 |
| Jul 30, 2018 | $14.73 | $15.16 | $14.73 | $14.85 | +0.95% | 203,169 |
| Jul 23, 2018 | $14.71 | $14.75 | $14.60 | $14.71 | +0.41% | 29,055 |
| Jul 16, 2018 | $14.52 | $14.81 | $14.52 | $14.65 | +1.31% | 71,577 |
| Jul 9, 2018 | $14.25 | $14.50 | $14.23 | $14.46 | +0.98% | 140,805 |
| Jul 2, 2018 | $14.42 | $14.49 | $14.25 | $14.32 | -0.21% | 70,750 |
| Jun 25, 2018 | $14.20 | $14.39 | $14.20 | $14.35 | +1.34% | 20,944 |
| Jun 18, 2018 | $14.01 | $14.21 | $14.01 | $14.16 | +0.75% | 59,299 |
| Jun 11, 2018 | $13.80 | $14.11 | $13.76 | $14.06 | +1.85% | 56,146 |
| Jun 4, 2018 | $13.84 | $13.88 | $13.80 | $13.80 | -0.70% | 12,784 |
| May 29, 2018 | $13.87 | $13.90 | $13.76 | $13.90 | +0.85% | 121,244 |
| May 21, 2018 | $13.91 | $13.91 | $13.70 | $13.78 | -1.01% | 19,778 |
| May 14, 2018 | $13.67 | $13.97 | $13.67 | $13.92 | +2.44% | 106,961 |
| May 7, 2018 | $13.66 | $13.69 | $13.59 | $13.59 | -0.16% | 8,046 |
| Apr 30, 2018 | $13.62 | $13.71 | $13.55 | $13.61 | +0.30% | 16,590 |
| Apr 23, 2018 | $13.44 | $13.60 | $13.44 | $13.57 | +1.72% | 5,883 |
| Apr 16, 2018 | $13.26 | $13.34 | $13.21 | $13.34 | +0.60% | 3,365 |
| Apr 9, 2018 | $13.42 | $13.42 | $13.10 | $13.26 | -1.16% | 18,559 |
| Apr 2, 2018 | $13.31 | $13.54 | $13.25 | $13.42 | -0.99% | 13,433 |
| Mar 26, 2018 | $13.16 | $13.58 | $13.16 | $13.55 | +1.96% | 4,508 |
| Mar 19, 2018 | $13.56 | $13.63 | $13.17 | $13.29 | -1.70% | 8,858 |
| Mar 12, 2018 | $13.44 | $13.56 | $13.42 | $13.52 | +0.59% | 1,574 |
| Mar 5, 2018 | $13.44 | $13.50 | $13.26 | $13.44 | -0.07% | 34,162 |
| Feb 26, 2018 | $13.36 | $13.66 | $13.31 | $13.45 | +0.22% | 19,315 |
| Feb 20, 2018 | $13.25 | $13.43 | $13.25 | $13.42 | +1.52% | 5,395 |
| Feb 12, 2018 | $13.44 | $13.47 | $13.14 | $13.22 | -2.08% | 79,403 |
| Feb 5, 2018 | $13.35 | $13.60 | $13.28 | $13.50 | +0.52% | 84,976 |
| Jan 29, 2018 | $13.28 | $13.44 | $13.13 | $13.43 | +1.51% | 77,524 |
| Jan 22, 2018 | $13.30 | $13.30 | $13.01 | $13.23 | -0.30% | 82,395 |
| Jan 16, 2018 | $13.29 | $13.42 | $13.22 | $13.27 | +0.23% | 37,963 |
| Jan 8, 2018 | $13.40 | $13.63 | $13.21 | $13.24 | -1.56% | 46,283 |
| Jan 2, 2018 | $13.47 | $13.56 | $13.42 | $13.45 | -1.18% | 88,566 |
| Dec 26, 2017 | $13.81 | $13.87 | $13.59 | $13.61 | -2.43% | 7,289 |
| Dec 18, 2017 | $14.09 | $14.14 | $13.95 | $13.95 | -1.73% | 59,318 |
| Dec 11, 2017 | $14.26 | $14.41 | $14.10 | $14.20 | -0.66% | 65,150 |
| Dec 4, 2017 | $13.95 | $14.33 | $13.90 | $14.29 | +3.63% | 69,466 |
| Nov 27, 2017 | $13.65 | $13.95 | $13.65 | $13.79 | -0.31% | 12,030 |
| Nov 20, 2017 | $13.88 | $13.88 | $13.32 | $13.83 | +0.60% | 2,870 |
| Nov 13, 2017 | $13.82 | $13.97 | $13.75 | $13.75 | -0.87% | 12,076 |
| Nov 6, 2017 | $13.92 | $13.92 | $13.76 | $13.87 | -0.56% | 131,453 |
| Oct 30, 2017 | $13.92 | $13.98 | $13.92 | $13.95 | +0.20% | 2,957 |
| Oct 23, 2017 | $14.02 | $14.13 | $13.86 | $13.92 | +0.23% | 23,536 |
| Oct 16, 2017 | $13.57 | $13.97 | $13.57 | $13.89 | +1.67% | 77,656 |
| Oct 9, 2017 | $13.82 | $13.85 | $13.65 | $13.66 | -1.59% | 62,876 |
| Oct 2, 2017 | $13.86 | $14.06 | $13.86 | $13.88 | -0.14% | 119,965 |
| Sep 25, 2017 | $13.71 | $14.00 | $13.55 | $13.90 | +1.61% | 175,925 |
| Sep 18, 2017 | $13.45 | $13.75 | $13.45 | $13.68 | +2.01% | 80,492 |
| Sep 11, 2017 | $13.24 | $13.43 | $13.23 | $13.41 | +2.21% | 35,055 |
| Sep 5, 2017 | $13.30 | $13.30 | $13.11 | $13.12 | -1.65% | 11,998 |
| Aug 28, 2017 | $13.60 | $13.63 | $13.34 | $13.34 | -2.63% | 50,076 |
| Aug 21, 2017 | $13.69 | $13.83 | $13.68 | $13.70 | -0.17% | 18,791 |
| Aug 14, 2017 | $13.80 | $13.96 | $13.63 | $13.72 | -0.26% | 23,860 |
| Aug 7, 2017 | $14.14 | $14.15 | $13.72 | $13.76 | -2.06% | 232,282 |
| Jul 31, 2017 | $14.03 | $14.10 | $13.88 | $14.05 | +0.86% | 17,877 |
| Jul 24, 2017 | $14.07 | $14.24 | $13.92 | $13.93 | -1.07% | 26,696 |
| Jul 17, 2017 | $14.30 | $14.33 | $14.08 | $14.08 | -2.15% | 40,140 |
| Jul 10, 2017 | $14.65 | $14.65 | $14.37 | $14.39 | -1.71% | 178,336 |
| Jul 3, 2017 | $14.40 | $14.68 | $14.09 | $14.64 | +2.95% | 76,543 |
| Jun 26, 2017 | $14.18 | $14.23 | $14.11 | $14.22 | +1.17% | 36,544 |
| Jun 19, 2017 | $14.13 | $14.23 | $14.04 | $14.06 | -0.11% | 53,366 |
| Jun 12, 2017 | $13.95 | $14.11 | $13.78 | $14.07 | +1.22% | 166,271 |
| Jun 5, 2017 | $13.76 | $13.94 | $13.60 | $13.90 | +0.75% | 86,258 |
| May 30, 2017 | $13.95 | $13.97 | $13.78 | $13.80 | -0.82% | 18,373 |
| May 22, 2017 | $14.00 | $14.09 | $13.88 | $13.91 | -0.86% | 29,140 |
| May 15, 2017 | $14.27 | $14.30 | $13.96 | $14.03 | -2.03% | 26,576 |
| May 8, 2017 | $14.31 | $14.47 | $14.29 | $14.32 | +0.13% | 125,251 |
| May 1, 2017 | $13.91 | $14.37 | $13.89 | $14.30 | +3.11% | 45,446 |
| Apr 24, 2017 | $13.85 | $13.97 | $13.77 | $13.87 | +1.39% | 174,345 |
| Apr 17, 2017 | $13.65 | $13.79 | $13.59 | $13.68 | +0.29% | 51,374 |
| Apr 10, 2017 | $14.05 | $14.06 | $13.64 | $13.64 | -2.71% | 30,887 |
| Apr 3, 2017 | $14.09 | $14.15 | $13.88 | $14.02 | -0.25% | 31,654 |
| Mar 27, 2017 | $13.93 | $14.16 | $13.92 | $14.06 | -0.11% | 24,948 |
| Mar 20, 2017 | $14.34 | $14.34 | $14.03 | $14.07 | -1.68% | 30,761 |
| Mar 13, 2017 | $14.64 | $14.68 | $14.23 | $14.31 | -1.72% | 99,199 |
| Mar 6, 2017 | $14.25 | $14.68 | $14.25 | $14.56 | +2.26% | 94,007 |
| Feb 27, 2017 | $13.94 | $14.40 | $13.93 | $14.24 | +2.06% | 36,279 |
| Feb 21, 2017 | $14.30 | $14.30 | $13.95 | $13.95 | -1.83% | 70,039 |
| Feb 13, 2017 | $14.31 | $14.44 | $14.13 | $14.21 | -0.15% | 109,223 |
| Feb 6, 2017 | $14.33 | $14.35 | $14.12 | $14.23 | -1.34% | 108,796 |
| Jan 30, 2017 | $14.87 | $14.87 | $14.35 | $14.42 | -2.60% | 74,098 |
| Jan 23, 2017 | $14.47 | $14.91 | $14.41 | $14.81 | +1.71% | 69,764 |
| Jan 17, 2017 | $14.45 | $14.77 | $14.40 | $14.56 | -1.15% | 82,646 |
| Jan 9, 2017 | $15.04 | $15.04 | $14.57 | $14.73 | -1.91% | 258,931 |
| Jan 3, 2017 | $15.41 | $15.41 | $14.85 | $15.02 | -2.21% | 205,910 |
| Dec 27, 2016 | $15.50 | $15.54 | $15.17 | $15.35 | -1.19% | 141,980 |
| Dec 19, 2016 | $15.41 | $15.68 | $15.41 | $15.54 | +0.10% | 108,234 |
| Dec 12, 2016 | $15.26 | $15.72 | $15.13 | $15.53 | +1.74% | 149,804 |
| Dec 5, 2016 | $15.09 | $15.26 | $14.95 | $15.26 | +1.65% | 115,110 |
| Nov 28, 2016 | $14.90 | $15.19 | $14.77 | $15.01 | +0.61% | 231,505 |
| Nov 21, 2016 | $14.57 | $14.95 | $14.53 | $14.92 | +1.77% | 105,238 |
| Nov 14, 2016 | $14.48 | $14.69 | $14.38 | $14.66 | – | 161,508 |
Seasonality
DGZ 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 | -2.0% | -1.3% | -1.0% | -0.9% | -0.0% | 2.8% | -2.1% | -2.0% | 1.6% | -1.2% | -1.6% | -2.5% |
| Months up | 2 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 2 of 10 | 3 of 10 | 8 of 10 | 4 of 10 | 4 of 9 | 1 of 9 |
| 2026 | -1.8% | -16.7% | 11.1% | -0.0% | 9.3% | 14.5% | -10.8% | -9.2% | 8.2% | -10.4% | ||
| 2025 | -2.8% | -4.6% | -7.6% | -2.1% | -2.0% | 6.3% | -4.8% | -1.7% | -9.9% | 8.6% | -17.1% | 1.7% |
| 2024 | -0.4% | 0.3% | -9.0% | 1.4% | -1.5% | 0.6% | -2.5% | -2.7% | -3.7% | -2.4% | 3.7% | -1.2% |
| 2023 | -4.9% | 5.0% | -6.7% | -0.5% | 1.7% | 3.0% | -1.4% | 2.8% | 4.8% | -5.8% | -1.7% | -0.4% |
| 2022 | 2.6% | -6.2% | -1.0% | 2.7% | 2.6% | 1.9% | 2.8% | 3.8% | 3.8% | 2.2% | -6.7% | -2.8% |
| 2021 | 3.4% | 6.4% | 1.9% | -4.1% | -7.5% | 6.8% | -1.9% | -0.9% | 3.2% | -1.6% | 0.6% | -4.0% |
| 2020 | -4.5% | 2.3% | -0.2% | -6.6% | -3.2% | -4.6% | -2.9% | -2.3% | 0.7% | 0.9% | 5.0% | -7.0% |
| 2019 | -2.4% | 0.7% | 2.2% | 0.7% | -0.9% | -7.7% | -0.2% | -7.4% | 4.2% | -2.6% | 2.6% | -2.7% |
| 2018 | -3.2% | 2.7% | 0.1% | 0.3% | 1.3% | 4.3% | 2.8% | 2.1% | 1.0% | -1.8% | -0.3% | -4.1% |
| 2017 | -5.6% | -2.6% | -0.4% | -1.3% | 0.1% | 2.4% | -1.7% | -4.2% | 3.8% | 0.4% | -0.5% | -2.0% |