Barclays Bank PLC (DJP) stock
DJPNYSECommercial Banks, NECFiscal year ends December 31Also trades as ATMP, BWVTF, GBUG, GRN, JJETF, TAPR, VXX, VXZ
$51.28−0.33 (-0.64%)
Close on Oct 30, 2026
Price history
Barclays Bank share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$51.28
-0.64% on the day
52-week range
$35.97 – $53.62
-4.4% from the high
Change over 52 weeks
+41.2%
From $36.32 on Oct 30, 2025
Average volume
43,024
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $51.96 | $52.31 | $50.96 | $51.28 | -2.16% | 154,543 |
| Oct 19, 2026 | $52.06 | $52.68 | $51.82 | $52.41 | -0.59% | 115,428 |
| Oct 12, 2026 | $52.57 | $52.99 | $52.08 | $52.72 | +0.78% | 125,903 |
| Oct 5, 2026 | $51.68 | $52.67 | $51.39 | $52.31 | +1.47% | 198,430 |
| Sep 28, 2026 | $52.25 | $52.25 | $51.05 | $51.55 | -2.33% | 330,220 |
| Sep 21, 2026 | $52.53 | $53.47 | $52.19 | $52.78 | +0.15% | 227,570 |
| Sep 14, 2026 | $53.05 | $53.62 | $52.67 | $52.70 | +0.25% | 287,865 |
| Sep 8, 2026 | $52.23 | $53.61 | $51.91 | $52.57 | +1.74% | 197,301 |
| Aug 31, 2026 | $51.00 | $52.17 | $50.97 | $51.67 | +1.99% | 177,550 |
| Aug 24, 2026 | $50.71 | $50.85 | $49.56 | $50.66 | +0.08% | 146,239 |
| Aug 17, 2026 | $48.90 | $50.82 | $48.85 | $50.62 | +4.13% | 143,377 |
| Aug 10, 2026 | $47.89 | $48.86 | $47.89 | $48.61 | +3.38% | 108,190 |
| Aug 3, 2026 | $46.42 | $47.29 | $45.85 | $47.02 | -0.76% | 230,590 |
| Jul 27, 2026 | $47.34 | $47.59 | $46.46 | $47.38 | -2.29% | 194,940 |
| Jul 20, 2026 | $47.11 | $49.11 | $47.02 | $48.49 | +3.04% | 179,066 |
| Jul 13, 2026 | $45.40 | $47.10 | $45.34 | $47.06 | +4.35% | 130,697 |
| Jul 6, 2026 | $44.34 | $45.78 | $44.25 | $45.10 | +3.46% | 567,618 |
| Jun 29, 2026 | $43.40 | $43.87 | $43.28 | $43.59 | -0.14% | 207,643 |
| Jun 22, 2026 | $44.88 | $44.91 | $43.03 | $43.65 | -3.02% | 316,407 |
| Jun 15, 2026 | $45.57 | $46.02 | $44.55 | $45.01 | -2.13% | 370,323 |
| Jun 8, 2026 | $47.25 | $47.49 | $45.98 | $45.99 | -2.46% | 1,070,177 |
| Jun 1, 2026 | $48.92 | $49.22 | $47.14 | $47.15 | -2.56% | 218,268 |
| May 26, 2026 | $49.13 | $49.35 | $47.97 | $48.39 | -2.24% | 349,073 |
| May 18, 2026 | $50.69 | $51.45 | $49.37 | $49.50 | -1.90% | 331,013 |
| May 11, 2026 | $50.23 | $51.73 | $50.18 | $50.46 | +2.27% | 324,907 |
| May 4, 2026 | $50.24 | $51.01 | $48.40 | $49.34 | -1.63% | 585,734 |
| Apr 27, 2026 | $48.80 | $50.43 | $48.80 | $50.16 | +3.27% | 342,557 |
| Apr 20, 2026 | $46.97 | $48.75 | $46.93 | $48.57 | +4.03% | 294,288 |
| Apr 13, 2026 | $47.86 | $47.88 | $46.09 | $46.69 | -0.09% | 278,880 |
| Apr 6, 2026 | $49.10 | $49.43 | $46.28 | $46.73 | -4.44% | 469,116 |
| Mar 30, 2026 | $48.08 | $49.02 | $47.31 | $48.90 | +2.45% | 716,507 |
| Mar 23, 2026 | $46.03 | $47.82 | $45.20 | $47.73 | +0.82% | 381,289 |
| Mar 16, 2026 | $47.47 | $48.06 | $46.68 | $47.34 | -0.80% | 605,180 |
| Mar 9, 2026 | $47.90 | $48.22 | $44.54 | $47.72 | +2.87% | 1,526,227 |
| Mar 2, 2026 | $43.79 | $46.64 | $43.16 | $46.39 | +8.67% | 439,301 |
| Feb 23, 2026 | $42.10 | $42.70 | $41.75 | $42.69 | +1.91% | 183,386 |
| Feb 17, 2026 | $40.16 | $41.89 | $39.96 | $41.89 | +2.90% | 215,846 |
| Feb 9, 2026 | $40.89 | $41.53 | $40.50 | $40.71 | -0.71% | 448,584 |
| Feb 2, 2026 | $41.00 | $41.49 | $39.76 | $41.00 | -3.44% | 1,079,035 |
| Jan 26, 2026 | $42.10 | $44.52 | $41.48 | $42.46 | +1.99% | 1,074,391 |
| Jan 20, 2026 | $40.17 | $41.70 | $40.01 | $41.63 | +6.28% | 586,279 |
| Jan 12, 2026 | $39.08 | $39.91 | $39.08 | $39.17 | +1.40% | 343,324 |
| Jan 5, 2026 | $38.21 | $39.07 | $38.16 | $38.63 | +2.55% | 728,156 |
| Dec 29, 2025 | $38.12 | $38.61 | $37.54 | $37.67 | -3.06% | 265,305 |
| Dec 22, 2025 | $37.66 | $38.86 | $37.56 | $38.86 | +4.43% | 187,061 |
| Dec 15, 2025 | $37.35 | $37.69 | $36.70 | $37.21 | -0.35% | 207,316 |
| Dec 8, 2025 | $38.11 | $38.11 | $37.21 | $37.34 | -2.83% | 501,656 |
| Dec 1, 2025 | $37.90 | $38.77 | $37.73 | $38.43 | +1.60% | 222,524 |
| Nov 24, 2025 | $36.35 | $37.84 | $36.33 | $37.82 | +3.33% | 153,417 |
| Nov 17, 2025 | $37.06 | $37.34 | $36.34 | $36.60 | -1.48% | 203,568 |
| Nov 10, 2025 | $36.91 | $37.77 | $36.84 | $37.15 | +1.56% | 464,745 |
| Nov 3, 2025 | $36.70 | $36.93 | $36.30 | $36.58 | +0.08% | 135,927 |
| Oct 27, 2025 | $36.37 | $36.57 | $35.91 | $36.55 | +0.36% | 208,166 |
| Oct 20, 2025 | $36.23 | $36.80 | $35.76 | $36.42 | +1.53% | 396,933 |
| Oct 13, 2025 | $35.70 | $36.22 | $35.41 | $35.87 | +1.70% | 137,486 |
| Oct 6, 2025 | $35.82 | $36.47 | $35.09 | $35.27 | -0.90% | 200,339 |
| Sep 29, 2025 | $35.43 | $35.74 | $35.29 | $35.59 | +0.59% | 225,152 |
| Sep 22, 2025 | $34.59 | $35.53 | $34.55 | $35.38 | +2.02% | 91,907 |
| Sep 15, 2025 | $35.13 | $35.60 | $34.64 | $34.68 | -0.58% | 112,189 |
| Sep 8, 2025 | $34.61 | $35.04 | $34.52 | $34.88 | +1.40% | 234,008 |
| Sep 2, 2025 | $34.53 | $34.93 | $34.37 | $34.40 | -0.38% | 286,076 |
| Aug 25, 2025 | $33.84 | $34.53 | $33.83 | $34.53 | +1.47% | 183,090 |
| Aug 18, 2025 | $33.39 | $34.07 | $33.18 | $34.03 | +1.37% | 186,222 |
| Aug 11, 2025 | $33.54 | $33.64 | $33.27 | $33.57 | -0.03% | 157,278 |
| Aug 4, 2025 | $33.50 | $33.91 | $33.42 | $33.58 | -0.09% | 223,475 |
| Jul 28, 2025 | $34.72 | $34.88 | $33.53 | $33.61 | -2.83% | 634,883 |
| Jul 21, 2025 | $35.07 | $35.14 | $34.58 | $34.59 | -1.90% | 319,223 |
| Jul 14, 2025 | $34.83 | $35.49 | $34.55 | $35.26 | +1.26% | 117,167 |
| Jul 7, 2025 | $34.15 | $34.88 | $34.08 | $34.82 | +0.78% | 287,868 |
| Jun 30, 2025 | $34.11 | $34.76 | $33.88 | $34.55 | +0.91% | 345,130 |
| Jun 23, 2025 | $35.70 | $35.70 | $34.02 | $34.24 | -4.38% | 1,550,847 |
| Jun 16, 2025 | $35.28 | $36.02 | $35.01 | $35.81 | +1.87% | 398,380 |
| Jun 9, 2025 | $34.23 | $35.33 | $34.09 | $35.15 | +2.30% | 232,856 |
| Jun 2, 2025 | $34.00 | $34.44 | $33.81 | $34.36 | +3.87% | 182,671 |
| May 26, 2025 | $33.80 | $34.14 | $33.01 | $33.08 | -2.99% | 138,684 |
| May 19, 2025 | $33.38 | $34.14 | $33.28 | $34.10 | +2.22% | 169,643 |
| May 12, 2025 | $34.14 | $34.34 | $33.36 | $33.36 | -2.01% | 213,972 |
| May 5, 2025 | $33.77 | $34.09 | $33.43 | $34.04 | +1.26% | 213,253 |
| Apr 28, 2025 | $33.98 | $34.21 | $33.03 | $33.62 | -1.19% | 502,482 |
| Apr 21, 2025 | $34.06 | $34.12 | $33.59 | $34.02 | -0.02% | 175,747 |
| Apr 14, 2025 | $33.60 | $34.12 | $33.20 | $34.03 | +1.52% | 165,270 |
| Apr 7, 2025 | $32.55 | $33.55 | $31.48 | $33.52 | +1.79% | 657,209 |
| Mar 31, 2025 | $35.24 | $35.57 | $32.59 | $32.93 | -5.94% | 724,707 |
| Mar 24, 2025 | $34.88 | $35.06 | $34.67 | $35.01 | +0.62% | 263,924 |
| Mar 17, 2025 | $34.74 | $35.18 | $34.70 | $34.79 | +0.47% | 205,207 |
| Mar 10, 2025 | $34.77 | $34.83 | $34.38 | $34.63 | +0.12% | 265,336 |
| Mar 3, 2025 | $33.77 | $34.64 | $33.77 | $34.59 | +2.01% | 605,166 |
| Feb 24, 2025 | $35.11 | $35.12 | $33.82 | $33.91 | -3.88% | 283,678 |
| Feb 18, 2025 | $34.97 | $35.78 | $34.97 | $35.28 | +1.06% | 191,348 |
| Feb 10, 2025 | $34.56 | $35.26 | $34.56 | $34.91 | +1.78% | 253,774 |
| Feb 3, 2025 | $33.88 | $34.51 | $33.71 | $34.30 | +2.11% | 450,882 |
| Jan 27, 2025 | $33.52 | $33.87 | $33.12 | $33.59 | -0.74% | 757,004 |
| Jan 21, 2025 | $33.85 | $34.04 | $33.77 | $33.84 | -0.24% | 330,767 |
| Jan 13, 2025 | $33.73 | $34.35 | $33.49 | $33.92 | +1.16% | 655,883 |
| Jan 6, 2025 | $32.36 | $33.56 | $32.22 | $33.53 | +4.79% | 273,123 |
| Dec 30, 2024 | $32.27 | $32.59 | $31.95 | $32.00 | +0.71% | 311,459 |
| Dec 23, 2024 | $31.57 | $31.88 | $31.43 | $31.77 | +0.70% | 293,882 |
| Dec 16, 2024 | $31.92 | $31.92 | $31.08 | $31.55 | -1.11% | 286,992 |
| Dec 9, 2024 | $31.92 | $32.38 | $31.83 | $31.90 | +1.33% | 771,067 |
| Dec 2, 2024 | $31.46 | $31.60 | $31.24 | $31.49 | -0.77% | 228,675 |
| Nov 25, 2024 | $31.97 | $32.05 | $31.53 | $31.73 | -0.86% | 171,009 |
| Nov 18, 2024 | $30.73 | $32.14 | $30.73 | $32.01 | +3.68% | 292,636 |
| Nov 11, 2024 | $31.41 | $31.48 | $30.80 | $30.87 | -2.37% | 304,995 |
| Nov 4, 2024 | $31.84 | $32.17 | $31.22 | $31.62 | +0.38% | 149,127 |
| Oct 28, 2024 | $31.67 | $31.93 | $31.50 | $31.50 | -2.54% | 214,436 |
| Oct 21, 2024 | $31.86 | $32.43 | $31.73 | $32.32 | +2.05% | 257,435 |
| Oct 14, 2024 | $32.13 | $32.22 | $31.49 | $31.67 | -2.61% | 138,136 |
| Oct 7, 2024 | $32.86 | $33.03 | $31.78 | $32.52 | -1.35% | 282,880 |
| Sep 30, 2024 | $32.17 | $33.12 | $32.09 | $32.97 | +1.96% | 407,914 |
| Sep 23, 2024 | $31.68 | $32.35 | $31.66 | $32.33 | +2.60% | 358,017 |
| Sep 16, 2024 | $30.90 | $31.52 | $30.81 | $31.51 | +2.71% | 579,776 |
| Sep 9, 2024 | $29.81 | $30.86 | $29.55 | $30.68 | +2.99% | 379,121 |
| Sep 3, 2024 | $30.14 | $30.49 | $29.68 | $29.79 | -2.68% | 192,036 |
| Aug 26, 2024 | $30.94 | $31.05 | $30.57 | $30.61 | -0.34% | 215,040 |
| Aug 19, 2024 | $30.50 | $30.79 | $30.15 | $30.71 | +0.80% | 231,355 |
| Aug 12, 2024 | $30.24 | $30.77 | $30.24 | $30.47 | +0.63% | 209,353 |
| Aug 5, 2024 | $29.52 | $30.39 | $29.35 | $30.28 | +0.73% | 728,193 |
| Jul 29, 2024 | $30.33 | $30.80 | $29.92 | $30.06 | -1.05% | 1,069,450 |
| Jul 22, 2024 | $30.87 | $31.18 | $30.31 | $30.38 | -1.62% | 143,504 |
| Jul 15, 2024 | $31.77 | $31.88 | $30.87 | $30.88 | -3.67% | 307,758 |
| Jul 8, 2024 | $32.51 | $32.51 | $31.81 | $32.06 | -2.12% | 213,177 |
| Jul 1, 2024 | $32.11 | $32.84 | $32.03 | $32.75 | +2.15% | 1,958,576 |
| Jun 24, 2024 | $32.39 | $32.68 | $32.04 | $32.06 | -0.77% | 112,985 |
| Jun 17, 2024 | $32.33 | $32.89 | $32.27 | $32.31 | -0.83% | 113,675 |
| Jun 10, 2024 | $32.59 | $32.95 | $32.48 | $32.58 | +1.09% | 139,957 |
| Jun 3, 2024 | $32.92 | $32.95 | $32.06 | $32.23 | -1.44% | 174,850 |
| May 28, 2024 | $33.97 | $34.10 | $32.66 | $32.70 | -2.22% | 181,235 |
| May 20, 2024 | $33.84 | $34.28 | $33.40 | $33.44 | -0.91% | 217,794 |
| May 13, 2024 | $32.65 | $33.75 | $32.59 | $33.75 | +3.75% | 226,593 |
| May 6, 2024 | $32.21 | $32.62 | $31.96 | $32.53 | +1.66% | 199,090 |
| Apr 29, 2024 | $32.64 | $32.78 | $31.63 | $32.00 | -1.63% | 2,651,165 |
| Apr 22, 2024 | $32.20 | $32.68 | $32.09 | $32.53 | +0.13% | 167,457 |
| Apr 15, 2024 | $32.45 | $32.57 | $32.02 | $32.49 | +0.43% | 147,444 |
| Apr 8, 2024 | $32.47 | $32.96 | $32.16 | $32.35 | -0.02% | 511,536 |
| Apr 1, 2024 | $31.29 | $32.50 | $31.24 | $32.36 | +4.04% | 289,942 |
| Mar 25, 2024 | $30.90 | $31.19 | $30.50 | $31.10 | +0.81% | 244,957 |
| Mar 18, 2024 | $31.20 | $31.23 | $30.81 | $30.85 | -0.52% | 312,439 |
| Mar 11, 2024 | $30.43 | $31.02 | $30.42 | $31.01 | +1.64% | 330,880 |
| Mar 4, 2024 | $30.47 | $30.68 | $30.16 | $30.51 | +1.23% | 267,342 |
| Feb 26, 2024 | $29.49 | $30.23 | $29.49 | $30.14 | +2.07% | 356,615 |
| Feb 20, 2024 | $29.77 | $29.95 | $29.47 | $29.53 | -0.84% | 525,014 |
| Feb 12, 2024 | $29.94 | $30.04 | $29.40 | $29.78 | -0.63% | 632,990 |
| Feb 5, 2024 | $29.70 | $30.12 | $29.60 | $29.97 | +0.33% | 252,241 |
| Jan 29, 2024 | $30.44 | $30.70 | $29.82 | $29.87 | -2.51% | 2,687,467 |
| Jan 22, 2024 | $29.67 | $30.65 | $29.66 | $30.64 | +2.47% | 673,198 |
| Jan 16, 2024 | $30.25 | $30.25 | $29.65 | $29.90 | -1.22% | 409,264 |
| Jan 8, 2024 | $29.85 | $30.66 | $29.76 | $30.27 | -0.46% | 556,323 |
| Jan 2, 2024 | $30.54 | $30.57 | $30.13 | $30.41 | +0.07% | 548,160 |
| Dec 26, 2023 | $30.57 | $31.07 | $30.39 | $30.39 | -0.69% | 1,112,701 |
| Dec 18, 2023 | $30.69 | $30.89 | $30.41 | $30.60 | +0.59% | 1,876,754 |
| Dec 11, 2023 | $29.78 | $30.49 | $29.46 | $30.42 | +1.19% | 757,492 |
| Dec 4, 2023 | $30.87 | $30.97 | $29.88 | $30.07 | -3.82% | 613,939 |
| Nov 27, 2023 | $31.25 | $31.73 | $31.05 | $31.26 | -0.10% | 604,628 |
| Nov 20, 2023 | $31.51 | $31.81 | $31.17 | $31.29 | -0.29% | 208,825 |
| Nov 13, 2023 | $31.35 | $32.11 | $31.21 | $31.38 | +0.42% | 287,478 |
| Nov 6, 2023 | $32.57 | $32.57 | $31.23 | $31.25 | -3.76% | 286,758 |
| Oct 30, 2023 | $32.44 | $32.71 | $32.05 | $32.47 | -0.46% | 310,481 |
| Oct 23, 2023 | $32.54 | $32.71 | $32.02 | $32.62 | +0.06% | 301,742 |
| Oct 16, 2023 | $32.28 | $32.95 | $32.16 | $32.60 | +0.52% | 262,129 |
| Oct 9, 2023 | $31.79 | $32.45 | $31.44 | $32.43 | +3.31% | 536,875 |
| Oct 2, 2023 | $32.04 | $32.09 | $30.88 | $31.39 | -2.33% | 544,331 |
| Sep 25, 2023 | $32.58 | $32.80 | $32.13 | $32.14 | -1.68% | 1,146,595 |
| Sep 18, 2023 | $33.14 | $33.23 | $32.56 | $32.69 | -1.18% | 349,246 |
| Sep 11, 2023 | $32.76 | $33.18 | $32.65 | $33.08 | +1.69% | 292,325 |
| Sep 5, 2023 | $32.74 | $32.83 | $32.45 | $32.53 | -0.61% | 339,828 |
| Aug 28, 2023 | $32.35 | $32.90 | $32.20 | $32.73 | +1.27% | 312,115 |
| Aug 21, 2023 | $32.06 | $32.35 | $31.66 | $32.32 | +1.60% | 275,456 |
| Aug 14, 2023 | $32.01 | $32.09 | $31.41 | $31.81 | -1.21% | 389,448 |
| Aug 7, 2023 | $32.36 | $32.60 | $31.80 | $32.20 | -0.31% | 578,866 |
| Jul 31, 2023 | $32.65 | $32.85 | $31.90 | $32.30 | -1.30% | 2,756,185 |
| Jul 24, 2023 | $32.60 | $33.11 | $32.47 | $32.73 | +1.32% | 361,022 |
| Jul 17, 2023 | $31.52 | $32.41 | $31.38 | $32.30 | +1.96% | 322,460 |
| Jul 10, 2023 | $30.81 | $31.80 | $30.81 | $31.68 | +2.92% | 401,372 |
| Jul 3, 2023 | $30.71 | $31.00 | $30.40 | $30.78 | +0.69% | 397,749 |
| Jun 26, 2023 | $30.95 | $31.17 | $29.97 | $30.57 | -0.91% | 473,326 |
| Jun 20, 2023 | $31.42 | $31.72 | $30.60 | $30.85 | -2.93% | 238,783 |
| Jun 12, 2023 | $29.98 | $31.84 | $29.85 | $31.78 | +4.92% | 327,712 |
| Jun 5, 2023 | $30.24 | $30.52 | $29.86 | $30.29 | +1.14% | 496,179 |
| May 30, 2023 | $29.55 | $30.00 | $29.15 | $29.95 | 0.00% | 309,280 |
| May 22, 2023 | $30.08 | $30.27 | $29.50 | $29.95 | -1.09% | 554,342 |
| May 15, 2023 | $30.53 | $30.74 | $29.94 | $30.28 | +0.13% | 324,644 |
| May 8, 2023 | $31.19 | $31.19 | $30.15 | $30.24 | -1.95% | 388,690 |
| May 1, 2023 | $30.89 | $31.36 | $30.19 | $30.84 | -1.44% | 2,010,783 |
| Apr 24, 2023 | $31.57 | $31.89 | $30.83 | $31.29 | -1.21% | 428,238 |
| Apr 17, 2023 | $32.54 | $32.81 | $31.64 | $31.67 | -2.45% | 335,333 |
| Apr 10, 2023 | $31.91 | $32.64 | $31.83 | $32.47 | +2.01% | 391,509 |
| Apr 3, 2023 | $32.00 | $32.18 | $31.76 | $31.83 | +0.76% | 221,770 |
| Mar 27, 2023 | $30.69 | $31.62 | $30.61 | $31.59 | +3.00% | 925,602 |
| Mar 20, 2023 | $30.46 | $30.81 | $30.31 | $30.67 | +0.56% | 288,540 |
| Mar 13, 2023 | $30.98 | $31.59 | $30.18 | $30.50 | -2.09% | 1,146,941 |
| Mar 6, 2023 | $31.93 | $32.18 | $30.93 | $31.15 | -4.04% | 599,658 |
| Feb 27, 2023 | $31.65 | $32.50 | $31.48 | $32.46 | +3.15% | 564,180 |
| Feb 21, 2023 | $32.01 | $32.17 | $31.20 | $31.47 | -0.98% | 709,373 |
| Feb 13, 2023 | $32.34 | $32.63 | $31.53 | $31.78 | -2.37% | 768,650 |
| Feb 6, 2023 | $31.83 | $32.55 | $31.38 | $32.55 | +2.20% | 928,847 |
| Jan 30, 2023 | $33.22 | $33.57 | $31.79 | $31.85 | -4.78% | 4,602,006 |
| Jan 23, 2023 | $33.48 | $33.76 | $33.28 | $33.45 | -0.27% | 669,774 |
| Jan 17, 2023 | $33.47 | $33.95 | $33.25 | $33.54 | +0.42% | 632,427 |
| Jan 9, 2023 | $32.58 | $33.57 | $32.23 | $33.40 | +3.76% | 1,070,550 |
| Jan 3, 2023 | $33.51 | $33.64 | $31.78 | $32.19 | -4.51% | 706,990 |
| Dec 27, 2022 | $34.39 | $34.39 | $33.14 | $33.71 | +0.18% | 592,804 |
| Dec 19, 2022 | $33.44 | $33.91 | $33.14 | $33.65 | +0.09% | 972,381 |
| Dec 12, 2022 | $33.61 | $34.60 | $33.44 | $33.62 | +1.17% | 1,617,813 |
| Dec 5, 2022 | $33.96 | $34.05 | $32.49 | $33.23 | -2.61% | 987,773 |
| Nov 28, 2022 | $33.82 | $35.25 | $33.77 | $34.12 | -0.76% | 693,258 |
| Nov 21, 2022 | $34.04 | $35.09 | $33.76 | $34.38 | +0.44% | 672,963 |
| Nov 14, 2022 | $35.13 | $35.45 | $33.83 | $34.23 | -2.12% | 989,444 |
| Nov 7, 2022 | $35.39 | $35.64 | $34.00 | $34.97 | -0.46% | 1,022,853 |
| Oct 31, 2022 | $33.36 | $35.23 | $33.30 | $35.13 | +5.59% | 697,568 |
| Oct 24, 2022 | $32.93 | $33.95 | $32.88 | $33.27 | +0.85% | 912,174 |
| Oct 17, 2022 | $33.67 | $33.83 | $32.57 | $32.99 | -2.11% | 594,162 |
| Oct 10, 2022 | $34.95 | $35.15 | $33.60 | $33.70 | -2.91% | 1,047,962 |
| Oct 3, 2022 | $33.27 | $35.02 | $33.05 | $34.71 | +5.47% | 3,689,477 |
| Sep 26, 2022 | $33.00 | $33.50 | $32.46 | $32.91 | -0.87% | 1,018,946 |
| Sep 19, 2022 | $34.23 | $35.18 | $33.12 | $33.20 | -4.32% | 650,187 |
| Sep 12, 2022 | $35.55 | $36.32 | $34.50 | $34.70 | -1.50% | 902,343 |
| Sep 6, 2022 | $35.23 | $35.32 | $34.18 | $35.23 | -0.56% | 400,640 |
| Aug 29, 2022 | $37.07 | $37.59 | $35.39 | $35.43 | -4.91% | 657,829 |
| Aug 22, 2022 | $36.50 | $37.68 | $36.23 | $37.26 | +2.33% | 617,614 |
| Aug 15, 2022 | $35.68 | $36.57 | $35.48 | $36.41 | -0.87% | 571,305 |
| Aug 8, 2022 | $34.64 | $36.95 | $34.63 | $36.73 | +5.61% | 752,646 |
| Aug 1, 2022 | $35.31 | $36.03 | $34.41 | $34.78 | -3.98% | 678,835 |
| Jul 25, 2022 | $34.78 | $36.90 | $34.00 | $36.22 | +5.54% | 380,602 |
| Jul 18, 2022 | $34.40 | $34.86 | $33.67 | $34.32 | +2.48% | 735,462 |
| Jul 11, 2022 | $34.59 | $34.60 | $32.51 | $33.49 | -2.16% | 881,334 |
| Jul 5, 2022 | $33.73 | $34.31 | $32.17 | $34.23 | -1.30% | 1,695,836 |
| Jun 27, 2022 | $35.89 | $36.93 | $34.51 | $34.68 | -3.43% | 713,205 |
| Jun 21, 2022 | $37.77 | $38.23 | $35.59 | $35.91 | -5.13% | 3,917,668 |
| Jun 13, 2022 | $40.43 | $40.43 | $37.64 | $37.85 | -7.30% | 1,269,111 |
| Jun 6, 2022 | $40.89 | $41.71 | $40.19 | $40.83 | +0.72% | 498,593 |
| May 31, 2022 | $40.52 | $40.60 | $39.28 | $40.54 | +0.72% | 527,544 |
| May 23, 2022 | $39.18 | $40.51 | $39.15 | $40.25 | +3.23% | 432,819 |
| May 16, 2022 | $38.84 | $39.84 | $38.51 | $38.99 | +1.25% | 826,478 |
| May 9, 2022 | $38.29 | $38.54 | $36.87 | $38.51 | -1.56% | 1,003,155 |
| May 2, 2022 | $38.30 | $40.28 | $38.01 | $39.12 | +1.35% | 1,768,954 |
| Apr 25, 2022 | $37.47 | $39.34 | $37.37 | $38.60 | +0.52% | 950,072 |
| Apr 18, 2022 | $40.31 | $40.97 | $38.39 | $38.40 | -3.20% | 999,609 |
| Apr 11, 2022 | $37.59 | $39.78 | $37.37 | $39.67 | +5.06% | 836,594 |
| Apr 4, 2022 | $37.47 | $38.08 | $36.87 | $37.76 | +2.19% | 653,417 |
| Mar 28, 2022 | $37.80 | $37.93 | $36.15 | $36.95 | -4.72% | 1,769,744 |
| Mar 21, 2022 | $36.77 | $38.97 | $36.77 | $38.78 | +6.66% | 1,486,359 |
| Mar 14, 2022 | $36.32 | $36.49 | $34.67 | $36.36 | -1.89% | 1,284,734 |
| Mar 7, 2022 | $38.79 | $40.60 | $35.14 | $37.06 | -2.37% | 5,086,727 |
| Feb 28, 2022 | $33.82 | $38.15 | $33.65 | $37.96 | +14.34% | 5,497,233 |
| Feb 22, 2022 | $33.40 | $35.10 | $32.93 | $33.20 | +1.13% | 2,550,904 |
| Feb 14, 2022 | $32.29 | $33.01 | $32.02 | $32.83 | +1.26% | 845,452 |
| Feb 7, 2022 | $32.09 | $32.58 | $31.79 | $32.42 | +1.00% | 1,726,112 |
| Jan 31, 2022 | $31.53 | $32.42 | $31.25 | $32.10 | +2.33% | 3,886,403 |
| Jan 24, 2022 | $30.42 | $31.56 | $30.14 | $31.37 | +2.38% | 1,392,274 |
| Jan 18, 2022 | $30.27 | $30.94 | $30.20 | $30.64 | +1.46% | 1,786,132 |
| Jan 10, 2022 | $29.53 | $30.44 | $29.15 | $30.20 | +2.65% | 698,503 |
| Jan 3, 2022 | $28.61 | $29.44 | $28.54 | $29.42 | +2.51% | 5,718,669 |
| Dec 27, 2021 | $28.67 | $29.19 | $28.62 | $28.70 | +0.38% | 815,774 |
| Dec 20, 2021 | $27.39 | $28.67 | $27.20 | $28.59 | +3.25% | 2,180,176 |
| Dec 13, 2021 | $28.03 | $28.12 | $27.35 | $27.69 | -0.82% | 2,524,466 |
| Dec 6, 2021 | $27.40 | $28.14 | $27.26 | $27.92 | +1.27% | 4,289,045 |
| Nov 29, 2021 | $29.01 | $29.08 | $27.18 | $27.57 | -4.73% | 4,515,415 |
| Nov 22, 2021 | $29.46 | $30.30 | $28.73 | $28.94 | -2.39% | 682,989 |
| Nov 15, 2021 | $29.84 | $30.30 | $29.60 | $29.65 | -0.94% | 455,729 |
| Nov 8, 2021 | $29.99 | $30.11 | $29.50 | $29.93 | -0.23% | 605,858 |
| Nov 1, 2021 | $30.23 | $30.49 | $29.65 | $30.00 | -0.76% | 2,668,011 |
| Oct 25, 2021 | $30.79 | $31.00 | $29.92 | $30.23 | -0.26% | 604,297 |
| Oct 18, 2021 | $30.56 | $30.80 | $29.86 | $30.31 | -0.92% | 703,330 |
| Oct 11, 2021 | $30.01 | $30.72 | $29.73 | $30.59 | +2.31% | 512,430 |
| Oct 4, 2021 | $29.76 | $30.39 | $29.38 | $29.90 | +1.98% | 667,566 |
| Sep 27, 2021 | $29.06 | $29.63 | $28.78 | $29.32 | +2.16% | 1,924,519 |
| Sep 20, 2021 | $27.90 | $28.70 | $27.39 | $28.70 | +1.85% | 481,810 |
| Sep 13, 2021 | $28.12 | $29.02 | $28.11 | $28.18 | +0.46% | 684,641 |
| Sep 7, 2021 | $27.86 | $28.14 | $27.56 | $28.05 | -0.04% | 617,287 |
| Aug 30, 2021 | $27.86 | $28.12 | $27.38 | $28.06 | +0.86% | 2,422,749 |
| Aug 23, 2021 | $26.64 | $27.84 | $26.63 | $27.82 | +7.00% | 1,122,301 |
| Aug 16, 2021 | $27.31 | $27.48 | $26.00 | $26.00 | -4.94% | 476,295 |
| Aug 9, 2021 | $26.83 | $27.60 | $26.63 | $27.35 | +0.40% | 1,015,977 |
| Aug 2, 2021 | $27.82 | $27.93 | $27.21 | $27.24 | -2.16% | 2,277,156 |
| Jul 26, 2021 | $27.75 | $28.27 | $27.62 | $27.84 | +0.72% | 1,067,272 |
| Jul 19, 2021 | $26.84 | $27.67 | $26.32 | $27.64 | +2.03% | 879,566 |
| Jul 12, 2021 | $26.78 | $27.46 | $26.78 | $27.09 | +0.67% | 499,671 |
| Jul 6, 2021 | $27.45 | $27.45 | $26.30 | $26.91 | -1.97% | 1,132,488 |
| Jun 28, 2021 | $26.59 | $27.75 | $26.59 | $27.45 | +3.31% | 2,174,751 |
| Jun 21, 2021 | $25.83 | $26.68 | $25.77 | $26.57 | +2.19% | 975,252 |
| Jun 14, 2021 | $27.06 | $27.28 | $25.50 | $26.00 | -5.07% | 2,031,377 |
| Jun 7, 2021 | $27.37 | $27.52 | $27.13 | $27.39 | +0.29% | 641,137 |
| Jun 1, 2021 | $27.25 | $27.47 | $26.77 | $27.31 | +2.02% | 2,179,320 |
| May 24, 2021 | $26.05 | $26.84 | $26.02 | $26.77 | +2.53% | 475,337 |
| May 17, 2021 | $26.63 | $27.06 | $25.89 | $26.11 | -1.21% | 759,093 |
| May 10, 2021 | $27.17 | $27.30 | $26.19 | $26.43 | -2.33% | 966,190 |
| May 3, 2021 | $26.22 | $27.08 | $26.05 | $27.06 | +4.20% | 1,050,641 |
| Apr 26, 2021 | $25.30 | $26.08 | $25.30 | $25.97 | +2.77% | 1,018,963 |
| Apr 19, 2021 | $24.76 | $25.29 | $24.64 | $25.27 | +2.56% | 456,010 |
| Apr 12, 2021 | $23.91 | $24.72 | $23.61 | $24.64 | +3.44% | 1,282,505 |
| Apr 5, 2021 | $23.72 | $23.97 | $23.40 | $23.82 | +0.25% | 608,376 |
| Mar 29, 2021 | $23.74 | $23.88 | $23.29 | $23.76 | -0.21% | 684,314 |
| Mar 22, 2021 | $23.99 | $24.07 | $23.34 | $23.81 | -0.58% | 517,872 |
| Mar 15, 2021 | $24.42 | $24.50 | $23.40 | $23.95 | -2.17% | 1,156,788 |
| Mar 8, 2021 | $24.35 | $24.61 | $24.09 | $24.48 | -0.08% | 1,834,830 |
| Mar 1, 2021 | $24.38 | $24.50 | $23.91 | $24.50 | +0.99% | 1,785,040 |
| Feb 22, 2021 | $24.36 | $25.10 | $24.23 | $24.26 | +0.33% | 1,939,577 |
| Feb 16, 2021 | $24.06 | $24.49 | $24.00 | $24.18 | +1.43% | 847,938 |
| Feb 8, 2021 | $23.56 | $23.92 | $23.53 | $23.84 | +2.01% | 749,787 |
| Feb 1, 2021 | $23.01 | $23.50 | $22.80 | $23.37 | +3.73% | 971,777 |
| Jan 25, 2021 | $22.28 | $22.94 | $22.28 | $22.53 | +1.53% | 620,685 |
| Jan 19, 2021 | $22.65 | $22.65 | $22.17 | $22.19 | -2.03% | 700,773 |
| Jan 11, 2021 | $22.18 | $22.97 | $22.12 | $22.65 | +0.80% | 1,238,045 |
| Jan 4, 2021 | $22.34 | $22.70 | $21.98 | $22.47 | +2.60% | 846,493 |
| Dec 28, 2020 | $21.82 | $21.92 | $21.31 | $21.90 | +1.53% | 729,792 |
| Dec 21, 2020 | $21.32 | $21.62 | $21.32 | $21.57 | -0.28% | 501,873 |
| Dec 14, 2020 | $20.94 | $21.67 | $20.81 | $21.63 | +3.79% | 2,045,665 |
| Dec 7, 2020 | $20.36 | $21.01 | $20.31 | $20.84 | +1.12% | 905,462 |
| Nov 30, 2020 | $20.85 | $20.85 | $20.47 | $20.61 | -1.01% | 1,067,865 |
| Nov 23, 2020 | $20.65 | $20.87 | $20.51 | $20.82 | +1.22% | 582,647 |
| Nov 16, 2020 | $20.54 | $20.73 | $20.30 | $20.57 | +0.49% | 575,668 |
| Nov 9, 2020 | $20.35 | $20.63 | $20.11 | $20.47 | +1.39% | 2,024,368 |
| Nov 2, 2020 | $19.71 | $20.53 | $19.71 | $20.19 | +1.71% | 574,439 |
| Oct 26, 2020 | $20.28 | $20.47 | $19.47 | $19.85 | -2.79% | 626,637 |
| Oct 19, 2020 | $20.43 | $20.72 | $20.32 | $20.42 | +0.54% | 671,208 |
| Oct 12, 2020 | $20.38 | $20.45 | $20.01 | $20.31 | -0.10% | 342,636 |
| Oct 5, 2020 | $19.54 | $20.40 | $19.52 | $20.33 | +6.27% | 572,719 |
| Sep 28, 2020 | $19.49 | $19.61 | $19.04 | $19.13 | -1.85% | 1,386,911 |
| Sep 21, 2020 | $19.90 | $19.90 | $19.21 | $19.49 | -3.51% | 815,744 |
| Sep 14, 2020 | $19.84 | $20.25 | $19.70 | $20.20 | +2.28% | 850,327 |
| Sep 8, 2020 | $19.58 | $19.91 | $19.51 | $19.75 | -1.74% | 680,227 |
| Aug 31, 2020 | $20.38 | $20.53 | $19.85 | $20.10 | -1.08% | 1,022,231 |
| Aug 24, 2020 | $19.91 | $20.32 | $19.76 | $20.32 | +3.15% | 797,060 |
| Aug 17, 2020 | $19.80 | $20.13 | $19.55 | $19.70 | +0.87% | 872,954 |
| Aug 10, 2020 | $19.56 | $19.67 | $19.04 | $19.53 | +0.36% | 1,178,088 |
| Aug 3, 2020 | $19.02 | $19.90 | $19.01 | $19.46 | +3.02% | 4,339,598 |
| Jul 27, 2020 | $18.78 | $19.03 | $18.52 | $18.89 | +1.23% | 683,931 |
| Jul 20, 2020 | $17.97 | $18.71 | $17.91 | $18.66 | +3.27% | 683,141 |
| Jul 13, 2020 | $18.15 | $18.24 | $17.84 | $18.07 | -0.39% | 1,514,065 |
| Jul 6, 2020 | $17.94 | $18.38 | $17.93 | $18.14 | +2.02% | 1,947,775 |
| Jun 29, 2020 | $17.16 | $17.82 | $17.15 | $17.78 | +4.87% | 484,089 |
| Jun 22, 2020 | $17.50 | $17.62 | $16.93 | $16.96 | -2.78% | 901,937 |
| Jun 15, 2020 | $16.91 | $17.59 | $16.84 | $17.44 | +1.28% | 847,948 |
| Jun 8, 2020 | $17.57 | $17.74 | $17.14 | $17.22 | -1.71% | 937,223 |
| Jun 1, 2020 | $16.97 | $17.62 | $16.91 | $17.52 | +2.46% | 1,999,192 |
| May 26, 2020 | $17.06 | $17.14 | $16.76 | $17.10 | +1.24% | 661,709 |
| May 18, 2020 | $16.93 | $17.21 | $16.71 | $16.89 | +2.80% | 763,639 |
| May 11, 2020 | $16.79 | $16.86 | $16.07 | $16.43 | -1.91% | 1,065,119 |
| May 4, 2020 | $16.19 | $16.80 | $16.13 | $16.75 | +3.59% | 827,754 |
| Apr 27, 2020 | $15.90 | $16.35 | $15.71 | $16.17 | +0.75% | 1,731,490 |
| Apr 20, 2020 | $16.66 | $16.69 | $15.64 | $16.05 | -3.78% | 1,348,257 |
| Apr 13, 2020 | $17.15 | $17.25 | $16.53 | $16.68 | -2.63% | 1,197,974 |
| Apr 6, 2020 | $17.15 | $17.41 | $16.68 | $17.13 | +2.51% | 784,579 |
| Mar 30, 2020 | $16.68 | $17.38 | $16.01 | $16.71 | -2.34% | 1,349,152 |
| Mar 23, 2020 | $16.29 | $17.41 | $16.29 | $17.11 | +5.10% | 1,033,523 |
| Mar 16, 2020 | $16.83 | $17.32 | $15.61 | $16.28 | -9.35% | 2,937,962 |
| Mar 9, 2020 | $18.59 | $19.15 | $17.67 | $17.96 | -8.32% | 2,993,745 |
| Mar 2, 2020 | $19.94 | $20.58 | $19.54 | $19.59 | -0.51% | 4,874,854 |
| Feb 24, 2020 | $20.85 | $20.92 | $19.48 | $19.69 | -7.69% | 2,952,805 |
| Feb 18, 2020 | $21.11 | $21.50 | $21.11 | $21.33 | +1.28% | 519,521 |
| Feb 10, 2020 | $20.68 | $21.16 | $20.65 | $21.06 | +0.91% | 1,738,335 |
| Feb 3, 2020 | $20.88 | $20.97 | $20.56 | $20.87 | -0.05% | 1,559,894 |
| Jan 27, 2020 | $21.65 | $21.65 | $20.83 | $20.88 | -3.87% | 1,200,644 |
| Jan 21, 2020 | $22.32 | $22.35 | $21.67 | $21.72 | -3.51% | 518,048 |
| Jan 13, 2020 | $22.96 | $22.96 | $22.40 | $22.51 | -1.27% | 924,769 |
| Jan 6, 2020 | $23.16 | $23.16 | $22.65 | $22.80 | -0.78% | 1,795,286 |
| Dec 30, 2019 | $23.11 | $23.11 | $22.84 | $22.98 | -0.13% | 988,098 |
| Dec 23, 2019 | $22.72 | $23.02 | $22.61 | $23.01 | +1.41% | 862,131 |
| Dec 16, 2019 | $22.56 | $22.72 | $22.53 | $22.69 | +1.57% | 836,836 |
| Dec 9, 2019 | $21.95 | $22.57 | $21.90 | $22.34 | +1.59% | 2,348,580 |
| Dec 2, 2019 | $21.71 | $22.06 | $21.57 | $21.99 | +1.52% | 2,274,249 |
| Nov 25, 2019 | $22.01 | $22.12 | $21.62 | $21.66 | -2.04% | 855,129 |
| Nov 18, 2019 | $22.09 | $22.19 | $21.79 | $22.11 | -0.50% | 823,750 |
| Nov 11, 2019 | $22.27 | $22.34 | $22.11 | $22.22 | -1.33% | 964,730 |
| Nov 4, 2019 | $22.78 | $22.82 | $22.21 | $22.52 | -0.49% | 951,461 |
| Oct 28, 2019 | $22.42 | $22.64 | $22.15 | $22.63 | +1.03% | 2,065,130 |
| Oct 21, 2019 | $22.00 | $22.43 | $21.91 | $22.40 | +1.40% | 550,527 |
| Oct 14, 2019 | $22.04 | $22.12 | $21.90 | $22.09 | -0.09% | 975,182 |
| Oct 7, 2019 | $21.99 | $22.14 | $21.63 | $22.11 | +1.28% | 1,211,614 |
| Sep 30, 2019 | $21.82 | $21.91 | $21.53 | $21.83 | -0.50% | 2,277,685 |
| Sep 23, 2019 | $22.36 | $22.45 | $21.83 | $21.94 | -1.61% | 843,089 |
| Sep 16, 2019 | $22.80 | $22.96 | $22.21 | $22.30 | +1.04% | 2,699,378 |
| Sep 9, 2019 | $21.79 | $22.16 | $21.79 | $22.07 | +1.42% | 1,490,442 |
| Sep 3, 2019 | $21.36 | $22.00 | $21.31 | $21.76 | +1.30% | 855,505 |
| Aug 26, 2019 | $21.34 | $21.71 | $21.15 | $21.48 | +1.66% | 1,621,608 |
| Aug 19, 2019 | $21.32 | $21.51 | $21.05 | $21.13 | -1.03% | 1,138,182 |
| Aug 12, 2019 | $21.54 | $21.73 | $21.32 | $21.35 | -1.16% | 2,704,621 |
| Aug 5, 2019 | $21.33 | $21.70 | $21.05 | $21.60 | +0.56% | 1,942,526 |
| Jul 29, 2019 | $22.13 | $22.22 | $21.43 | $21.48 | -2.45% | 1,844,277 |
| Jul 22, 2019 | $22.21 | $22.40 | $22.00 | $22.02 | -1.12% | 1,054,662 |
| Jul 15, 2019 | $22.71 | $22.74 | $22.05 | $22.27 | -2.32% | 796,113 |
| Jul 8, 2019 | $22.17 | $22.81 | $21.93 | $22.80 | +3.03% | 1,853,822 |
| Jul 1, 2019 | $22.35 | $22.35 | $21.77 | $22.13 | -0.49% | 511,853 |
| Jun 24, 2019 | $22.19 | $22.62 | $22.13 | $22.24 | +0.86% | 925,900 |
| Jun 17, 2019 | $21.72 | $22.19 | $21.63 | $22.05 | +1.66% | 1,466,131 |
| Jun 10, 2019 | $21.35 | $21.78 | $21.25 | $21.69 | +1.12% | 837,752 |
| Jun 3, 2019 | $21.73 | $21.76 | $21.19 | $21.45 | -0.56% | 1,254,304 |
| May 28, 2019 | $22.15 | $22.25 | $21.56 | $21.57 | -1.82% | 750,790 |
| May 20, 2019 | $22.03 | $22.45 | $21.66 | $21.97 | -1.04% | 683,064 |
| May 13, 2019 | $21.97 | $22.49 | $21.75 | $22.20 | +1.23% | 870,444 |
| May 6, 2019 | $22.04 | $22.27 | $21.76 | $21.93 | -1.48% | 634,383 |
| Apr 29, 2019 | $22.57 | $22.64 | $22.16 | $22.26 | -1.29% | 620,515 |
| Apr 22, 2019 | $22.74 | $23.15 | $22.52 | $22.55 | -1.44% | 745,733 |
| Apr 15, 2019 | $23.06 | $23.10 | $22.80 | $22.88 | -1.34% | 670,301 |
| Apr 8, 2019 | $23.20 | $23.33 | $23.02 | $23.19 | +0.43% | 652,436 |
| Apr 1, 2019 | $22.80 | $23.12 | $22.78 | $23.09 | +1.90% | 1,234,239 |
| Mar 25, 2019 | $22.80 | $23.04 | $22.60 | $22.66 | -0.83% | 1,665,899 |
| Mar 18, 2019 | $22.86 | $23.14 | $22.77 | $22.85 | +0.31% | 1,015,284 |
| Mar 11, 2019 | $22.47 | $22.83 | $22.34 | $22.78 | +1.52% | 665,715 |
| Mar 4, 2019 | $22.62 | $22.70 | $22.24 | $22.44 | -0.40% | 1,629,354 |
| Feb 25, 2019 | $22.90 | $22.90 | $22.46 | $22.53 | -1.62% | 1,173,707 |
| Feb 19, 2019 | $22.58 | $22.98 | $22.58 | $22.90 | +1.37% | 1,173,581 |
| Feb 11, 2019 | $22.12 | $22.60 | $22.07 | $22.59 | +1.48% | 2,607,721 |
| Feb 4, 2019 | $22.41 | $22.62 | $22.17 | $22.26 | -1.33% | 2,494,392 |
| Jan 28, 2019 | $22.18 | $22.76 | $22.13 | $22.56 | +0.09% | 4,800,184 |
| Jan 22, 2019 | $22.37 | $22.57 | $22.16 | $22.54 | -0.18% | 2,414,328 |
| Jan 14, 2019 | $22.12 | $22.65 | $22.09 | $22.58 | +2.13% | 1,631,344 |
| Jan 7, 2019 | $21.78 | $22.21 | $21.73 | $22.11 | +1.94% | 3,002,077 |
| Dec 31, 2018 | $21.32 | $21.71 | $20.99 | $21.69 | +1.36% | 3,574,440 |
| Dec 24, 2018 | $21.57 | $21.66 | $20.38 | $21.40 | -1.25% | 4,924,671 |
| Dec 17, 2018 | $22.52 | $22.52 | $21.63 | $21.67 | -3.90% | 5,100,916 |
| Dec 10, 2018 | $23.14 | $23.23 | $22.14 | $22.55 | -3.22% | 3,717,460 |
| Dec 3, 2018 | $23.13 | $23.47 | $22.70 | $23.30 | +1.53% | 2,459,351 |
| Nov 26, 2018 | $22.53 | $23.06 | $22.40 | $22.95 | +0.66% | 3,453,556 |
| Nov 19, 2018 | $23.46 | $23.74 | $22.75 | $22.80 | -2.98% | 3,263,014 |
| Nov 12, 2018 | $23.14 | $23.73 | $22.80 | $23.50 | +2.13% | 2,206,643 |
| Nov 5, 2018 | $23.52 | $23.62 | $22.94 | $23.01 | -1.50% | 1,818,020 |
| Oct 29, 2018 | $23.62 | $23.65 | $23.12 | $23.36 | -1.68% | 2,475,502 |
| Oct 22, 2018 | $23.96 | $23.99 | $23.48 | $23.76 | -1.16% | 1,001,837 |
| Oct 15, 2018 | $24.22 | $24.41 | $23.93 | $24.04 | -0.29% | 931,794 |
| Oct 8, 2018 | $24.22 | $24.45 | $23.92 | $24.11 | -0.78% | 1,359,660 |
| Oct 1, 2018 | $23.77 | $24.65 | $23.77 | $24.30 | +2.27% | 2,200,516 |
| Sep 24, 2018 | $23.61 | $23.88 | $23.34 | $23.76 | +1.06% | 1,285,802 |
| Sep 17, 2018 | $22.85 | $23.56 | $22.75 | $23.51 | +3.07% | 909,437 |
| Sep 10, 2018 | $23.00 | $23.30 | $22.78 | $22.81 | -0.52% | 1,914,138 |
| Sep 4, 2018 | $23.07 | $23.12 | $22.77 | $22.93 | -1.46% | 1,449,630 |
| Aug 27, 2018 | $23.15 | $23.37 | $23.08 | $23.27 | +0.30% | 1,724,159 |
| Aug 20, 2018 | $23.18 | $23.35 | $23.01 | $23.20 | +0.04% | 1,450,450 |
| Aug 13, 2018 | $23.20 | $23.36 | $22.07 | $23.19 | -0.77% | 2,726,889 |
| Aug 6, 2018 | $23.58 | $23.85 | $23.37 | $23.37 | -0.97% | 834,300 |
| Jul 30, 2018 | $23.70 | $23.86 | $23.29 | $23.60 | +0.13% | 4,037,745 |
| Jul 23, 2018 | $23.31 | $23.71 | $23.14 | $23.57 | +1.64% | 1,876,941 |
| Jul 16, 2018 | $23.03 | $23.23 | $22.69 | $23.19 | -0.04% | 2,826,197 |
| Jul 9, 2018 | $24.02 | $24.14 | $23.09 | $23.20 | -3.25% | 5,971,402 |
| Jul 2, 2018 | $24.18 | $24.18 | $23.66 | $23.98 | -1.52% | 3,756,648 |
| Jun 25, 2018 | $24.10 | $24.46 | $23.92 | $24.35 | -0.16% | 1,026,277 |
| Jun 18, 2018 | $24.40 | $24.49 | $23.87 | $24.39 | -0.33% | 1,206,485 |
| Jun 11, 2018 | $25.15 | $25.23 | $24.47 | $24.47 | -2.94% | 1,201,400 |
| Jun 4, 2018 | $25.22 | $25.29 | $24.92 | $25.21 | -0.36% | 4,313,042 |
| May 29, 2018 | $25.80 | $25.80 | $25.19 | $25.30 | -0.65% | 1,113,319 |
| May 21, 2018 | $25.41 | $25.79 | $25.33 | $25.47 | +0.73% | 833,219 |
| May 14, 2018 | $25.14 | $25.39 | $25.05 | $25.28 | +0.56% | 671,443 |
| May 7, 2018 | $25.16 | $25.35 | $24.80 | $25.14 | -0.08% | 1,200,711 |
| Apr 30, 2018 | $24.90 | $25.20 | $24.87 | $25.16 | +0.76% | 1,354,896 |
| Apr 23, 2018 | $24.87 | $25.01 | $24.76 | $24.97 | -0.48% | 1,179,861 |
| Apr 16, 2018 | $25.01 | $25.33 | $24.73 | $25.09 | +0.80% | 932,648 |
| Apr 9, 2018 | $24.28 | $25.03 | $24.28 | $24.89 | +3.11% | 924,374 |
| Apr 2, 2018 | $24.29 | $24.35 | $23.78 | $24.14 | -0.86% | 2,715,688 |
| Mar 26, 2018 | $24.35 | $24.38 | $24.04 | $24.35 | +0.41% | 978,014 |
| Mar 19, 2018 | $24.15 | $24.42 | $23.97 | $24.25 | -0.12% | 845,708 |
| Mar 12, 2018 | $24.42 | $24.55 | $24.13 | $24.28 | -0.70% | 1,088,402 |
| Mar 5, 2018 | $24.50 | $24.83 | $24.29 | $24.45 | -0.41% | 1,634,523 |
| Feb 26, 2018 | $24.80 | $24.87 | $24.30 | $24.55 | -0.69% | 2,782,572 |
| Feb 20, 2018 | $24.62 | $24.72 | $24.42 | $24.72 | +0.94% | 2,180,246 |
| Feb 12, 2018 | $23.88 | $24.58 | $23.88 | $24.49 | +3.07% | 2,760,718 |
| Feb 5, 2018 | $24.70 | $24.78 | $23.58 | $23.76 | -4.04% | 3,342,289 |
| Jan 29, 2018 | $25.27 | $25.32 | $24.69 | $24.76 | -2.21% | 5,996,754 |
| Jan 22, 2018 | $24.68 | $25.41 | $24.65 | $25.32 | +2.84% | 3,454,253 |
| Jan 16, 2018 | $24.55 | $24.72 | $24.49 | $24.62 | -0.36% | 2,183,379 |
| Jan 8, 2018 | $24.39 | $24.72 | $24.26 | $24.71 | +1.19% | 2,369,216 |
| Jan 2, 2018 | $24.55 | $24.65 | $24.37 | $24.42 | +0.04% | 1,469,225 |
| Dec 26, 2017 | $23.81 | $24.52 | $23.80 | $24.41 | +3.04% | 1,820,126 |
| Dec 18, 2017 | $23.29 | $23.70 | $23.27 | $23.69 | +2.16% | 1,863,587 |
| Dec 11, 2017 | $23.16 | $23.27 | $22.96 | $23.19 | +0.13% | 3,295,034 |
| Dec 4, 2017 | $23.84 | $23.84 | $23.04 | $23.16 | -3.30% | 1,812,060 |
| Nov 27, 2017 | $24.11 | $24.11 | $23.67 | $23.95 | -0.58% | 2,801,500 |
| Nov 20, 2017 | $23.82 | $24.42 | $23.75 | $24.09 | +0.25% | 455,823 |
| Nov 13, 2017 | $24.20 | $24.25 | $23.66 | $24.03 | -0.70% | 685,034 |
| Nov 6, 2017 | $24.16 | $24.49 | $24.13 | $24.20 | +0.67% | 781,460 |
| Oct 30, 2017 | $23.77 | $24.09 | $23.72 | $24.04 | +1.18% | 1,207,767 |
| Oct 23, 2017 | $23.59 | $23.81 | $23.52 | $23.76 | +0.98% | 553,427 |
| Oct 16, 2017 | $23.82 | $23.87 | $23.46 | $23.53 | -0.76% | 878,548 |
| Oct 9, 2017 | $23.13 | $23.73 | $23.12 | $23.71 | +2.60% | 389,501 |
| Oct 2, 2017 | $22.98 | $23.36 | $22.92 | $23.11 | -0.64% | 1,998,462 |
| Sep 25, 2017 | $23.35 | $23.58 | $23.24 | $23.26 | -0.64% | 633,990 |
| Sep 18, 2017 | $23.46 | $23.66 | $23.31 | $23.41 | -0.38% | 1,437,608 |
| Sep 11, 2017 | $23.34 | $23.56 | $23.26 | $23.50 | +0.69% | 1,968,279 |
| Sep 5, 2017 | $23.51 | $23.73 | $23.32 | $23.34 | -0.43% | 1,105,563 |
| Aug 28, 2017 | $22.92 | $23.44 | $22.81 | $23.44 | +2.40% | 687,065 |
| Aug 21, 2017 | $22.82 | $23.00 | $22.77 | $22.89 | +0.04% | 459,384 |
| Aug 14, 2017 | $22.86 | $22.91 | $22.57 | $22.88 | -0.52% | 1,016,921 |
| Aug 7, 2017 | $22.88 | $23.37 | $22.87 | $23.00 | +0.57% | 2,053,899 |
| Jul 31, 2017 | $23.16 | $23.28 | $22.80 | $22.87 | -1.72% | 1,412,686 |
| Jul 24, 2017 | $22.69 | $23.33 | $22.61 | $23.27 | +2.11% | 749,297 |
| Jul 17, 2017 | $22.75 | $23.13 | $22.68 | $22.79 | +0.35% | 600,578 |
| Jul 10, 2017 | $22.49 | $22.86 | $22.42 | $22.71 | +1.47% | 1,336,410 |
| Jul 3, 2017 | $22.76 | $22.91 | $22.15 | $22.38 | -1.28% | 2,775,010 |
| Jun 26, 2017 | $21.75 | $22.68 | $21.67 | $22.67 | +4.37% | 929,984 |
| Jun 19, 2017 | $22.18 | $22.19 | $21.61 | $21.72 | -2.29% | 2,459,379 |
| Jun 12, 2017 | $22.49 | $22.54 | $21.91 | $22.23 | -1.59% | 1,037,512 |
| Jun 5, 2017 | $22.50 | $22.67 | $22.42 | $22.59 | +0.13% | 1,354,743 |
| May 30, 2017 | $22.92 | $22.92 | $22.49 | $22.56 | -2.21% | 710,604 |
| May 22, 2017 | $23.41 | $23.53 | $22.96 | $23.07 | -1.07% | 782,543 |
| May 15, 2017 | $23.12 | $23.34 | $22.77 | $23.32 | +1.79% | 1,241,882 |
| May 8, 2017 | $22.54 | $22.93 | $22.43 | $22.91 | +1.01% | 3,575,598 |
| May 1, 2017 | $23.10 | $23.29 | $22.49 | $22.68 | -1.73% | 2,869,653 |
| Apr 24, 2017 | $23.03 | $23.19 | $22.83 | $23.08 | +0.13% | 2,708,089 |
| Apr 17, 2017 | $23.80 | $23.86 | $23.00 | $23.05 | -3.15% | 840,897 |
| Apr 10, 2017 | $23.61 | $23.85 | $23.55 | $23.80 | +0.72% | 757,206 |
| Apr 3, 2017 | $23.55 | $23.73 | $23.31 | $23.63 | +0.47% | 3,181,968 |
| Mar 27, 2017 | $23.14 | $23.60 | $23.06 | $23.52 | +1.07% | 1,342,896 |
| Mar 20, 2017 | $23.45 | $23.52 | $23.18 | $23.27 | -0.60% | 1,452,173 |
| Mar 13, 2017 | $23.22 | $23.45 | $22.94 | $23.41 | +0.82% | 1,695,874 |
| Mar 6, 2017 | $24.22 | $24.22 | $23.13 | $23.22 | -3.69% | 1,266,590 |
| Feb 27, 2017 | $24.16 | $24.44 | $23.95 | $24.11 | -0.33% | 2,339,110 |
| Feb 21, 2017 | $24.56 | $24.56 | $24.05 | $24.19 | -0.78% | 754,627 |
| Feb 13, 2017 | $24.61 | $24.69 | $24.29 | $24.38 | -1.61% | 1,231,095 |
| Feb 6, 2017 | $24.36 | $24.80 | $24.22 | $24.78 | +1.89% | 1,190,091 |
| Jan 30, 2017 | $24.25 | $24.55 | $24.04 | $24.32 | -0.16% | 2,487,693 |
| Jan 23, 2017 | $24.44 | $24.70 | $24.23 | $24.36 | -0.37% | 2,534,592 |
| Jan 17, 2017 | $24.76 | $24.79 | $24.23 | $24.45 | -0.29% | 832,565 |
| Jan 9, 2017 | $24.02 | $24.57 | $23.73 | $24.52 | +1.74% | 1,209,417 |
| Jan 3, 2017 | $24.17 | $24.29 | $23.73 | $24.10 | -0.54% | 3,088,885 |
| Dec 27, 2016 | $24.02 | $24.33 | $23.98 | $24.23 | +1.64% | 1,112,710 |
| Dec 19, 2016 | $24.00 | $24.00 | $23.49 | $23.84 | -0.79% | 1,532,605 |
| Dec 12, 2016 | $24.51 | $24.58 | $23.89 | $24.03 | -1.35% | 3,349,322 |
| Dec 5, 2016 | $24.32 | $24.49 | $24.02 | $24.36 | +1.20% | 3,143,060 |
| Nov 28, 2016 | $23.72 | $24.11 | $23.15 | $24.07 | +2.29% | 2,185,043 |
| Nov 21, 2016 | $23.15 | $23.58 | $23.15 | $23.53 | +3.16% | 666,896 |
| Nov 14, 2016 | $22.55 | $22.91 | $22.40 | $22.81 | – | 1,227,804 |
Seasonality
DJP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | 0.2% | 0.7% | 1.4% | -0.3% | -1.3% | 2.4% | 1.2% | 0.3% | 1.1% | -0.5% | 0.6% |
| Months up | 8 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 3 of 9 | 5 of 9 |
| 2026 | 12.9% | 0.5% | 12.8% | 4.8% | -4.0% | -9.7% | 8.4% | 8.4% | 0.3% | -0.5% | ||
| 2025 | 4.7% | 1.0% | 4.1% | -5.7% | -0.6% | 2.7% | -0.6% | 2.3% | 2.6% | 3.1% | 3.5% | -0.6% |
| 2024 | 0.4% | -1.9% | 3.9% | 2.9% | 2.2% | -2.0% | -4.1% | -0.4% | 5.3% | -1.5% | -0.1% | 1.1% |
| 2023 | -0.6% | -5.7% | -0.0% | -0.9% | -6.5% | 4.5% | 7.3% | -1.0% | -1.0% | 0.5% | -3.0% | -3.0% |
| 2022 | 10.2% | 7.3% | 8.8% | 4.6% | 2.2% | -11.8% | 4.1% | -0.2% | -9.0% | 1.9% | 4.0% | -3.3% |
| 2021 | 2.9% | 7.7% | -2.5% | 9.8% | 3.1% | 1.6% | 2.4% | -0.9% | 6.0% | 3.4% | -8.7% | 3.9% |
| 2020 | -8.6% | -5.7% | -16.0% | -1.8% | 5.4% | 2.9% | 7.4% | 7.9% | -4.4% | 1.9% | 4.2% | 5.8% |
| 2019 | 5.7% | 1.2% | -0.2% | -0.5% | -4.3% | 3.1% | -1.2% | -2.3% | 1.5% | 2.1% | -2.7% | 5.4% |
| 2018 | 2.5% | -2.1% | -0.6% | 2.6% | 1.8% | -4.2% | -2.5% | -2.0% | 2.1% | -2.5% | -0.9% | -7.5% |
| 2017 | 0.0% | 0.1% | -3.1% | -1.9% | -1.7% | -0.0% | 2.6% | 0.2% | -0.2% | 2.6% | -0.7% | 3.0% |