Deutsche Lufthansa AG (DLAKF) stock
DLAKFOTCAlso trades as DLAKY
$7.68+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Deutsche Lufthansa share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$7.68
0.00% on the day
52-week range
$7.68 – $12.25
-37.3% from the high
Change over 52 weeks
-9.2%
From $8.46 on Oct 17, 2025
Average volume
1,522
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $7.68 | $7.68 | $7.68 | $7.68 | 0.00% | 0 |
| Oct 12, 2026 | $8.07 | $8.10 | $7.68 | $7.68 | -8.02% | 21,049 |
| Oct 5, 2026 | $8.79 | $8.80 | $8.35 | $8.35 | -5.01% | 336 |
| Sep 28, 2026 | $8.35 | $8.79 | $8.35 | $8.79 | +3.90% | 445 |
| Sep 21, 2026 | $8.46 | $8.46 | $8.46 | $8.46 | -2.76% | 122 |
| Sep 14, 2026 | $8.89 | $8.89 | $8.70 | $8.70 | -2.14% | 250 |
| Sep 8, 2026 | $9.65 | $9.65 | $8.88 | $8.89 | -7.88% | 2,450 |
| Aug 31, 2026 | $9.30 | $9.65 | $8.84 | $9.65 | +3.76% | 550 |
| Aug 24, 2026 | $9.33 | $9.85 | $9.30 | $9.30 | -0.32% | 1,126 |
| Aug 17, 2026 | $9.00 | $9.33 | $9.00 | $9.33 | +3.32% | 274 |
| Aug 10, 2026 | $9.63 | $10.09 | $9.03 | $9.03 | -3.63% | 2,050 |
| Aug 3, 2026 | $9.10 | $10.16 | $8.96 | $9.37 | +2.97% | 1,430 |
| Jul 27, 2026 | $9.04 | $9.10 | $9.04 | $9.10 | -9.27% | 1,146 |
| Jul 20, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | -6.17% | 20,490 |
| Jul 13, 2026 | $10.69 | $10.69 | $10.69 | $10.69 | 0.00% | 0 |
| Jul 6, 2026 | $12.25 | $12.25 | $10.69 | $10.69 | -3.35% | 1,711 |
| Jun 29, 2026 | $9.70 | $11.16 | $9.70 | $11.06 | +14.02% | 24,350 |
| Jun 22, 2026 | $10.21 | $10.88 | $9.70 | $9.70 | -5.83% | 49,247 |
| Jun 15, 2026 | $10.25 | $10.30 | $9.82 | $10.30 | +4.89% | 7,934 |
| Jun 8, 2026 | $9.82 | $9.90 | $9.18 | $9.82 | 0.00% | 2,708 |
| Jun 1, 2026 | $10.00 | $10.00 | $9.82 | $9.82 | -1.80% | 20,813 |
| May 26, 2026 | $9.47 | $10.00 | $9.47 | $10.00 | +4.06% | 1,229 |
| May 18, 2026 | $9.40 | $9.61 | $8.48 | $9.61 | +1.91% | 3,399 |
| May 11, 2026 | $9.31 | $9.45 | $9.31 | $9.43 | +2.72% | 30,619 |
| May 4, 2026 | $8.89 | $9.70 | $8.89 | $9.18 | +6.07% | 3,394 |
| Apr 27, 2026 | $8.86 | $8.86 | $8.20 | $8.65 | -1.88% | 6,570 |
| Apr 20, 2026 | $9.75 | $9.75 | $8.27 | $8.82 | -9.54% | 8,726 |
| Apr 13, 2026 | $9.10 | $9.75 | $9.10 | $9.75 | +4.06% | 94,819 |
| Apr 6, 2026 | $8.98 | $9.37 | $8.98 | $9.37 | +4.34% | 558 |
| Mar 30, 2026 | $8.52 | $8.98 | $8.52 | $8.98 | +5.40% | 5,184 |
| Mar 23, 2026 | $8.50 | $9.09 | $8.50 | $8.52 | +0.24% | 2,368 |
| Mar 16, 2026 | $8.48 | $9.00 | $8.48 | $8.50 | +0.24% | 26,532 |
| Mar 9, 2026 | $8.86 | $9.56 | $8.48 | $8.48 | -9.98% | 710 |
| Mar 2, 2026 | $10.70 | $10.70 | $9.42 | $9.42 | -11.96% | 106,000 |
| Feb 23, 2026 | $11.00 | $11.47 | $10.45 | $10.70 | -1.92% | 3,518 |
| Feb 17, 2026 | $10.75 | $10.91 | $9.45 | $10.91 | +3.22% | 2,662 |
| Feb 9, 2026 | $11.00 | $11.54 | $9.90 | $10.57 | +2.42% | 13,363 |
| Feb 2, 2026 | $10.90 | $10.90 | $10.05 | $10.32 | -5.32% | 1,450 |
| Jan 26, 2026 | $10.30 | $10.90 | $10.30 | $10.90 | +5.83% | 5,034 |
| Jan 20, 2026 | $9.78 | $10.30 | $9.78 | $10.30 | +5.32% | 642 |
| Jan 12, 2026 | $10.20 | $10.20 | $9.78 | $9.78 | -4.12% | 1,253 |
| Jan 5, 2026 | $10.10 | $10.30 | $9.80 | $10.20 | +1.49% | 8,539 |
| Dec 29, 2025 | $9.84 | $10.05 | $9.84 | $10.05 | +2.19% | 595 |
| Dec 22, 2025 | $10.04 | $10.20 | $9.84 | $9.84 | -3.90% | 1,800 |
| Dec 15, 2025 | $9.97 | $10.52 | $9.11 | $10.23 | +13.46% | 11,058 |
| Dec 8, 2025 | $9.10 | $9.10 | $9.02 | $9.02 | -0.88% | 901 |
| Dec 1, 2025 | $9.60 | $9.60 | $9.10 | $9.10 | -4.21% | 1,070 |
| Nov 24, 2025 | $9.30 | $9.50 | $9.30 | $9.50 | +2.70% | 46,204 |
| Nov 17, 2025 | $8.51 | $9.25 | $8.51 | $9.25 | +1.65% | 16,926 |
| Nov 10, 2025 | $7.93 | $9.10 | $7.93 | $9.10 | +14.75% | 1,394 |
| Nov 3, 2025 | $8.99 | $8.99 | $7.93 | $7.93 | +0.38% | 1,366 |
| Oct 27, 2025 | $8.00 | $8.00 | $7.90 | $7.90 | -1.25% | 200 |
| Oct 20, 2025 | $8.46 | $8.46 | $7.83 | $8.00 | -5.44% | 221 |
| Oct 13, 2025 | $8.29 | $8.54 | $8.29 | $8.46 | -3.75% | 860 |
| Oct 6, 2025 | $8.13 | $8.79 | $8.13 | $8.79 | +8.12% | 713 |
| Sep 29, 2025 | $8.76 | $8.76 | $8.13 | $8.13 | -7.19% | 6,000 |
| Sep 22, 2025 | $9.00 | $9.00 | $8.76 | $8.76 | +0.11% | 1,600 |
| Sep 15, 2025 | $8.87 | $9.30 | $8.51 | $8.75 | -1.35% | 10,887 |
| Sep 8, 2025 | $8.36 | $8.87 | $8.36 | $8.87 | +6.10% | 100 |
| Sep 2, 2025 | $9.29 | $9.29 | $8.27 | $8.36 | -10.01% | 4,386 |
| Aug 25, 2025 | $9.14 | $9.29 | $9.14 | $9.29 | +1.64% | 261 |
| Aug 18, 2025 | $9.50 | $9.58 | $9.14 | $9.14 | -5.28% | 4,518 |
| Aug 11, 2025 | $9.33 | $9.65 | $9.03 | $9.65 | +3.43% | 3,885 |
| Aug 4, 2025 | $8.53 | $9.33 | $8.53 | $9.33 | +3.67% | 732 |
| Jul 28, 2025 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | 0 |
| Jul 21, 2025 | $8.50 | $9.00 | $8.50 | $9.00 | +3.45% | 1,580 |
| Jul 14, 2025 | $8.70 | $8.70 | $8.70 | $8.70 | 0.00% | 200 |
| Jul 7, 2025 | $8.45 | $8.75 | $8.45 | $8.70 | +3.94% | 3,510 |
| Jun 30, 2025 | $8.37 | $8.37 | $8.37 | $8.37 | +0.42% | 3,086 |
| Jun 23, 2025 | $7.44 | $8.49 | $7.44 | $8.34 | +1.40% | 55,330 |
| Jun 16, 2025 | $8.19 | $8.22 | $8.19 | $8.22 | +0.37% | 500 |
| Jun 9, 2025 | $8.30 | $8.42 | $7.71 | $8.19 | -1.33% | 2,191 |
| Jun 2, 2025 | $7.37 | $8.30 | $7.37 | $8.30 | +12.62% | 2,775 |
| May 27, 2025 | $7.37 | $7.37 | $7.37 | $7.37 | 0.00% | 0 |
| May 19, 2025 | $7.25 | $7.72 | $7.25 | $7.37 | +0.68% | 3,730 |
| May 12, 2025 | $7.02 | $7.32 | $7.02 | $7.32 | +4.27% | 184 |
| May 5, 2025 | $7.02 | $7.02 | $7.02 | $7.02 | 0.00% | 0 |
| Apr 28, 2025 | $7.35 | $7.35 | $6.89 | $7.02 | +0.14% | 16,988 |
| Apr 21, 2025 | $6.65 | $7.01 | $6.65 | $7.01 | +5.41% | 1,510 |
| Apr 14, 2025 | $6.65 | $6.65 | $6.65 | $6.65 | 0.00% | 0 |
| Apr 7, 2025 | $6.55 | $6.65 | $6.50 | $6.65 | +2.31% | 16,061 |
| Mar 31, 2025 | $7.23 | $7.23 | $6.50 | $6.50 | -10.10% | 4,436 |
| Mar 24, 2025 | $7.52 | $8.15 | $7.23 | $7.23 | -15.54% | 4,249 |
| Mar 17, 2025 | $8.01 | $8.56 | $8.01 | $8.56 | +7.00% | 6,530 |
| Mar 10, 2025 | $8.24 | $8.24 | $7.61 | $8.00 | -6.98% | 3,741 |
| Mar 3, 2025 | $7.25 | $8.60 | $6.80 | $8.60 | +19.44% | 21,935 |
| Feb 24, 2025 | $6.90 | $7.26 | $6.84 | $7.20 | +4.35% | 57,324 |
| Feb 18, 2025 | $6.95 | $6.95 | $6.80 | $6.90 | -0.72% | 1,063 |
| Feb 10, 2025 | $6.97 | $6.98 | $6.95 | $6.95 | -0.29% | 1,593 |
| Feb 3, 2025 | $6.20 | $6.97 | $6.20 | $6.97 | -0.43% | 4,614 |
| Jan 27, 2025 | $6.50 | $7.00 | $6.50 | $7.00 | +12.27% | 285 |
| Jan 21, 2025 | $6.15 | $6.24 | $6.00 | $6.24 | +8.25% | 10,510 |
| Jan 13, 2025 | $5.70 | $6.00 | $5.68 | $5.76 | -0.83% | 3,625 |
| Jan 6, 2025 | $6.40 | $6.40 | $5.69 | $5.81 | -9.25% | 8,654 |
| Dec 30, 2024 | $6.12 | $6.89 | $6.12 | $6.40 | +1.91% | 22,029 |
| Dec 23, 2024 | $5.91 | $6.28 | $5.91 | $6.28 | -4.85% | 10,647 |
| Dec 16, 2024 | $6.95 | $6.95 | $6.00 | $6.60 | -4.49% | 2,810 |
| Dec 9, 2024 | $7.00 | $7.05 | $6.91 | $6.91 | -1.29% | 4,198 |
| Dec 2, 2024 | $6.30 | $7.00 | $6.30 | $7.00 | +6.87% | 8,657 |
| Nov 25, 2024 | $6.00 | $6.55 | $6.00 | $6.55 | +9.17% | 2,058 |
| Nov 18, 2024 | $6.70 | $6.80 | $6.00 | $6.00 | -7.69% | 3,902 |
| Nov 11, 2024 | $6.86 | $6.86 | $6.50 | $6.50 | -5.18% | 722 |
| Nov 4, 2024 | $6.97 | $6.97 | $6.36 | $6.86 | -1.65% | 1,120 |
| Oct 28, 2024 | $7.20 | $7.20 | $6.64 | $6.97 | -3.19% | 1,900 |
| Oct 21, 2024 | $7.29 | $7.45 | $6.91 | $7.20 | 0.00% | 1,700 |
| Oct 14, 2024 | $6.94 | $7.20 | $6.70 | $7.20 | +3.75% | 1,400 |
| Oct 7, 2024 | $6.90 | $6.94 | $6.80 | $6.94 | +0.58% | 500 |
| Sep 30, 2024 | $6.84 | $6.90 | $6.84 | $6.90 | -5.22% | 1,100 |
| Sep 23, 2024 | $7.00 | $7.28 | $7.00 | $7.28 | +4.00% | 2,000 |
| Sep 16, 2024 | $6.56 | $7.00 | $6.37 | $7.00 | +9.72% | 7,400 |
| Sep 9, 2024 | $6.56 | $6.56 | $5.95 | $6.38 | -4.06% | 45,700 |
| Sep 3, 2024 | $6.01 | $6.65 | $6.01 | $6.65 | +3.74% | 8,000 |
| Aug 26, 2024 | $5.85 | $6.41 | $5.85 | $6.41 | +9.01% | 7,800 |
| Aug 19, 2024 | $5.88 | $5.92 | $5.78 | $5.88 | 0.00% | 1,900 |
| Aug 12, 2024 | $6.10 | $6.10 | $5.68 | $5.88 | -3.61% | 19,700 |
| Aug 5, 2024 | $5.61 | $6.10 | $5.61 | $6.10 | -0.97% | 21,400 |
| Jul 29, 2024 | $6.55 | $6.55 | $6.00 | $6.16 | -5.52% | 8,000 |
| Jul 22, 2024 | $6.02 | $6.70 | $6.02 | $6.52 | -4.12% | 10,400 |
| Jul 15, 2024 | $6.50 | $6.80 | $6.15 | $6.80 | +4.62% | 10,700 |
| Jul 8, 2024 | $6.16 | $6.50 | $6.15 | $6.50 | 0.00% | 13,900 |
| Jul 1, 2024 | $6.30 | $6.50 | $6.04 | $6.50 | +7.62% | 19,900 |
| Jun 24, 2024 | $6.06 | $6.45 | $6.04 | $6.04 | -0.33% | 18,100 |
| Jun 17, 2024 | $6.31 | $6.31 | $6.06 | $6.06 | -3.96% | 4,400 |
| Jun 10, 2024 | $6.75 | $6.75 | $6.25 | $6.31 | -8.68% | 16,400 |
| Jun 3, 2024 | $7.00 | $7.05 | $6.75 | $6.91 | -1.29% | 5,200 |
| May 28, 2024 | $7.00 | $7.25 | $7.00 | $7.00 | 0.00% | 1,000 |
| May 20, 2024 | $7.50 | $7.50 | $7.00 | $7.00 | -6.67% | 700 |
| May 13, 2024 | $7.10 | $7.50 | $7.10 | $7.50 | +5.63% | 12,800 |
| May 6, 2024 | $7.45 | $7.45 | $7.10 | $7.10 | -4.70% | 1,100 |
| Apr 29, 2024 | $7.26 | $7.45 | $7.10 | $7.45 | +10.21% | 2,400 |
| Apr 22, 2024 | $7.22 | $7.22 | $6.76 | $6.76 | -5.85% | 6,000 |
| Apr 15, 2024 | $7.20 | $7.41 | $6.65 | $7.18 | -0.83% | 7,300 |
| Apr 8, 2024 | $7.63 | $7.72 | $7.24 | $7.24 | -5.11% | 3,500 |
| Apr 1, 2024 | $7.82 | $7.82 | $7.63 | $7.63 | -2.43% | 1,300 |
| Mar 25, 2024 | $7.65 | $7.82 | $7.65 | $7.82 | +2.09% | 3,800 |
| Mar 18, 2024 | $7.38 | $7.66 | $7.38 | $7.66 | +5.22% | 2,200 |
| Mar 11, 2024 | $7.44 | $7.44 | $7.28 | $7.28 | -2.15% | 28,300 |
| Mar 4, 2024 | $7.60 | $7.78 | $7.08 | $7.44 | -4.25% | 12,200 |
| Feb 26, 2024 | $7.83 | $7.92 | $7.29 | $7.77 | -4.66% | 5,200 |
| Feb 20, 2024 | $7.94 | $8.15 | $7.94 | $8.15 | +4.22% | 2,600 |
| Feb 12, 2024 | $8.13 | $8.13 | $7.82 | $7.82 | -3.81% | 600 |
| Feb 5, 2024 | $8.26 | $8.29 | $8.13 | $8.13 | -3.56% | 2,800 |
| Jan 29, 2024 | $8.44 | $8.48 | $8.23 | $8.43 | +1.93% | 21,500 |
| Jan 22, 2024 | $7.95 | $8.27 | $7.95 | $8.27 | +5.89% | 7,400 |
| Jan 16, 2024 | $7.95 | $7.95 | $7.81 | $7.81 | -7.35% | 1,200 |
| Jan 8, 2024 | $8.67 | $8.67 | $8.43 | $8.43 | +1.93% | 6,800 |
| Jan 2, 2024 | $8.76 | $8.76 | $8.27 | $8.27 | -5.59% | 700 |
| Dec 26, 2023 | $8.55 | $8.91 | $8.55 | $8.76 | +2.22% | 5,600 |
| Dec 18, 2023 | $8.72 | $8.80 | $8.57 | $8.57 | -4.57% | 6,600 |
| Dec 11, 2023 | $8.67 | $9.01 | $8.55 | $8.98 | -0.33% | 39,500 |
| Dec 4, 2023 | $9.07 | $9.08 | $9.01 | $9.01 | +4.52% | 800 |
| Nov 27, 2023 | $8.75 | $8.75 | $8.62 | $8.62 | -1.49% | 1,200 |
| Nov 20, 2023 | $8.59 | $8.95 | $8.59 | $8.75 | +2.22% | 1,800 |
| Nov 13, 2023 | $7.71 | $8.56 | $7.71 | $8.56 | +11.02% | 39,800 |
| Nov 6, 2023 | $7.71 | $7.71 | $7.71 | $7.71 | +4.19% | 100 |
| Oct 30, 2023 | $7.12 | $7.60 | $6.86 | $7.40 | +3.93% | 17,900 |
| Oct 23, 2023 | $7.10 | $7.12 | $7.10 | $7.12 | -1.11% | 12,800 |
| Oct 16, 2023 | $7.57 | $7.57 | $7.20 | $7.20 | -3.61% | 12,000 |
| Oct 9, 2023 | $7.45 | $7.62 | $7.45 | $7.47 | -2.23% | 3,000 |
| Oct 2, 2023 | $7.76 | $7.80 | $7.50 | $7.64 | -2.92% | 17,600 |
| Sep 25, 2023 | $8.41 | $8.41 | $7.73 | $7.87 | -9.95% | 20,800 |
| Sep 18, 2023 | $8.95 | $8.95 | $8.57 | $8.74 | -2.35% | 300 |
| Sep 11, 2023 | $8.56 | $8.95 | $8.56 | $8.95 | +5.29% | 1,500 |
| Sep 5, 2023 | $8.69 | $8.90 | $8.50 | $8.50 | -2.19% | 1,000 |
| Aug 28, 2023 | $8.69 | $8.69 | $8.69 | $8.69 | 0.00% | 9,700 |
| Aug 21, 2023 | $9.00 | $9.00 | $8.69 | $8.69 | -6.26% | 6,100 |
| Aug 14, 2023 | $9.42 | $9.50 | $9.27 | $9.27 | -1.59% | 1,700 |
| Aug 7, 2023 | $9.50 | $9.50 | $9.11 | $9.42 | -0.84% | 8,400 |
| Jul 31, 2023 | $9.85 | $10.00 | $9.27 | $9.50 | -5.00% | 2,100 |
| Jul 24, 2023 | $9.85 | $10.00 | $9.44 | $10.00 | +1.52% | 1,400 |
| Jul 17, 2023 | $9.58 | $9.85 | $9.58 | $9.85 | +2.82% | 4,400 |
| Jul 10, 2023 | $9.91 | $9.91 | $9.58 | $9.58 | -3.33% | 600 |
| Jul 3, 2023 | $10.18 | $10.20 | $9.69 | $9.91 | +0.10% | 2,400 |
| Jun 26, 2023 | $10.01 | $10.01 | $9.90 | $9.90 | -1.10% | 3,800 |
| Jun 20, 2023 | $10.38 | $10.38 | $9.88 | $10.01 | -3.56% | 300 |
| Jun 12, 2023 | $9.92 | $10.38 | $9.92 | $10.38 | +5.17% | 6,300 |
| Jun 5, 2023 | $10.00 | $10.00 | $9.75 | $9.87 | -1.30% | 400 |
| May 30, 2023 | $9.80 | $10.00 | $9.80 | $10.00 | +1.01% | 1,900 |
| May 22, 2023 | $10.38 | $10.38 | $9.90 | $9.90 | -4.62% | 2,200 |
| May 15, 2023 | $9.93 | $10.41 | $9.93 | $10.38 | +5.81% | 2,500 |
| May 8, 2023 | $10.10 | $10.14 | $9.81 | $9.81 | -2.39% | 1,700 |
| May 1, 2023 | $10.47 | $10.47 | $10.05 | $10.05 | -4.01% | 2,100 |
| Apr 24, 2023 | $10.62 | $10.62 | $10.47 | $10.47 | -1.41% | 200 |
| Apr 17, 2023 | $10.77 | $10.77 | $10.62 | $10.62 | +1.34% | 3,500 |
| Apr 10, 2023 | $10.72 | $11.29 | $10.48 | $10.48 | -7.75% | 2,500 |
| Apr 3, 2023 | $11.12 | $11.36 | $11.12 | $11.36 | +1.70% | 1,400 |
| Mar 27, 2023 | $10.47 | $11.21 | $10.13 | $11.17 | +10.59% | 3,700 |
| Mar 20, 2023 | $10.27 | $10.77 | $10.10 | $10.10 | +1.92% | 8,700 |
| Mar 13, 2023 | $11.24 | $11.24 | $9.91 | $9.91 | -11.83% | 6,200 |
| Mar 6, 2023 | $11.38 | $11.80 | $11.08 | $11.24 | +1.44% | 227,400 |
| Feb 27, 2023 | $10.34 | $11.08 | $10.28 | $11.08 | +9.49% | 38,300 |
| Feb 21, 2023 | $10.14 | $10.30 | $9.95 | $10.12 | -1.08% | 8,000 |
| Feb 13, 2023 | $10.14 | $10.48 | $10.14 | $10.23 | +5.79% | 24,100 |
| Feb 6, 2023 | $10.34 | $10.36 | $9.67 | $9.67 | -6.48% | 223,300 |
| Jan 30, 2023 | $10.47 | $10.78 | $10.34 | $10.34 | -1.05% | 41,400 |
| Jan 23, 2023 | $10.43 | $10.61 | $10.32 | $10.45 | +0.48% | 14,900 |
| Jan 17, 2023 | $9.62 | $10.40 | $9.47 | $10.40 | +8.11% | 41,100 |
| Jan 9, 2023 | $9.04 | $9.62 | $9.04 | $9.62 | +8.21% | 7,600 |
| Jan 3, 2023 | $8.40 | $8.89 | $8.40 | $8.89 | +5.96% | 9,600 |
| Dec 27, 2022 | $8.59 | $8.93 | $8.39 | $8.39 | -0.12% | 11,400 |
| Dec 19, 2022 | $8.60 | $8.64 | $8.39 | $8.40 | -2.33% | 11,800 |
| Dec 12, 2022 | $8.15 | $8.73 | $8.15 | $8.60 | +5.52% | 10,300 |
| Dec 5, 2022 | $8.13 | $8.15 | $8.13 | $8.15 | +1.24% | 600 |
| Nov 28, 2022 | $7.87 | $8.07 | $7.81 | $8.05 | +2.94% | 9,300 |
| Nov 21, 2022 | $7.54 | $7.82 | $7.51 | $7.82 | +3.99% | 5,700 |
| Nov 14, 2022 | $7.50 | $7.65 | $7.50 | $7.52 | -1.05% | 52,400 |
| Nov 7, 2022 | $7.19 | $7.60 | $7.02 | $7.60 | +6.89% | 40,000 |
| Oct 31, 2022 | $6.57 | $7.11 | $6.57 | $7.11 | +5.80% | 3,900 |
| Oct 24, 2022 | $6.29 | $7.00 | $6.29 | $6.72 | +6.84% | 14,600 |
| Oct 17, 2022 | $6.59 | $6.65 | $6.29 | $6.29 | -0.32% | 2,500 |
| Oct 10, 2022 | $5.66 | $6.31 | $5.66 | $6.31 | +11.48% | 81,700 |
| Oct 3, 2022 | $5.80 | $5.90 | $5.66 | $5.66 | -2.41% | 5,700 |
| Sep 26, 2022 | $5.56 | $5.80 | $5.56 | $5.80 | +4.32% | 25,700 |
| Sep 19, 2022 | $5.82 | $5.98 | $5.50 | $5.56 | -4.47% | 9,000 |
| Sep 12, 2022 | $6.25 | $6.25 | $5.82 | $5.82 | -6.88% | 19,300 |
| Sep 6, 2022 | $5.56 | $6.25 | $5.56 | $6.25 | +12.41% | 26,700 |
| Aug 29, 2022 | $5.84 | $6.11 | $5.56 | $5.56 | -4.79% | 16,900 |
| Aug 22, 2022 | $6.06 | $6.10 | $5.78 | $5.84 | -7.59% | 10,200 |
| Aug 15, 2022 | $6.70 | $6.90 | $6.32 | $6.32 | -5.67% | 16,600 |
| Aug 8, 2022 | $6.73 | $6.73 | $6.70 | $6.70 | -0.45% | 5,600 |
| Aug 1, 2022 | $6.05 | $6.73 | $6.05 | $6.73 | +11.24% | 7,500 |
| Jul 25, 2022 | $6.17 | $6.36 | $5.90 | $6.05 | -1.79% | 6,800 |
| Jul 18, 2022 | $6.50 | $6.50 | $6.16 | $6.16 | -0.96% | 6,600 |
| Jul 11, 2022 | $5.89 | $6.22 | $5.57 | $6.22 | +4.36% | 59,000 |
| Jul 5, 2022 | $5.82 | $5.96 | $5.75 | $5.96 | +1.02% | 24,600 |
| Jun 27, 2022 | $6.39 | $6.39 | $5.61 | $5.90 | -5.60% | 120,700 |
| Jun 21, 2022 | $6.46 | $6.80 | $6.25 | $6.25 | -3.25% | 900 |
| Jun 13, 2022 | $6.30 | $6.46 | $5.95 | $6.46 | +0.94% | 41,700 |
| Jun 6, 2022 | $7.05 | $7.10 | $6.40 | $6.40 | -9.22% | 1,500 |
| May 31, 2022 | $7.25 | $7.25 | $7.05 | $7.05 | -3.16% | 1,300 |
| May 23, 2022 | $7.15 | $7.33 | $7.15 | $7.28 | +1.82% | 13,000 |
| May 16, 2022 | $7.09 | $7.15 | $6.84 | $7.15 | -1.38% | 4,800 |
| May 9, 2022 | $7.20 | $7.30 | $7.00 | $7.25 | +0.69% | 19,500 |
| May 2, 2022 | $7.51 | $7.70 | $7.11 | $7.20 | -4.13% | 5,500 |
| Apr 25, 2022 | $7.81 | $7.81 | $7.38 | $7.51 | -3.59% | 14,400 |
| Apr 18, 2022 | $7.74 | $8.01 | $7.74 | $7.79 | +0.65% | 20,600 |
| Apr 11, 2022 | $7.60 | $7.85 | $7.53 | $7.74 | +1.71% | 78,200 |
| Apr 4, 2022 | $8.03 | $8.03 | $7.50 | $7.61 | -3.06% | 8,300 |
| Mar 28, 2022 | $7.83 | $8.40 | $7.83 | $7.85 | +1.03% | 63,400 |
| Mar 21, 2022 | $7.57 | $7.90 | $7.54 | $7.77 | -0.26% | 24,600 |
| Mar 14, 2022 | $7.45 | $7.89 | $7.45 | $7.79 | +7.15% | 37,300 |
| Mar 7, 2022 | $6.30 | $7.46 | $6.00 | $7.27 | +15.40% | 71,300 |
| Feb 28, 2022 | $7.67 | $7.97 | $6.30 | $6.30 | -19.54% | 68,000 |
| Feb 22, 2022 | $8.40 | $8.45 | $7.24 | $7.83 | -7.45% | 17,400 |
| Feb 14, 2022 | $8.26 | $8.70 | $8.14 | $8.46 | -0.47% | 15,800 |
| Feb 7, 2022 | $8.05 | $8.96 | $7.75 | $8.50 | +10.82% | 36,000 |
| Jan 31, 2022 | $7.68 | $7.84 | $7.39 | $7.67 | +2.27% | 38,600 |
| Jan 24, 2022 | $7.50 | $8.05 | $7.32 | $7.50 | -3.97% | 57,900 |
| Jan 18, 2022 | $8.06 | $8.12 | $7.70 | $7.81 | -3.10% | 49,800 |
| Jan 10, 2022 | $7.96 | $8.49 | $7.96 | $8.06 | +1.51% | 82,600 |
| Jan 3, 2022 | $7.74 | $8.14 | $7.28 | $7.94 | +16.76% | 125,600 |
| Dec 27, 2021 | $6.87 | $7.13 | $6.67 | $6.80 | -0.87% | 51,700 |
| Dec 20, 2021 | $6.37 | $7.41 | $6.37 | $6.86 | +6.52% | 48,000 |
| Dec 13, 2021 | $6.83 | $6.83 | $6.39 | $6.44 | -6.53% | 6,000 |
| Dec 6, 2021 | $6.45 | $7.05 | $6.45 | $6.89 | +6.82% | 31,600 |
| Nov 29, 2021 | $6.52 | $6.72 | $6.05 | $6.45 | +4.54% | 106,700 |
| Nov 22, 2021 | $6.83 | $7.00 | $6.16 | $6.17 | -10.45% | 51,800 |
| Nov 15, 2021 | $7.40 | $7.75 | $6.78 | $6.89 | -8.98% | 108,900 |
| Nov 8, 2021 | $8.14 | $8.47 | $7.43 | $7.57 | -5.37% | 86,400 |
| Nov 1, 2021 | $6.65 | $8.06 | $6.65 | $8.00 | +22.14% | 126,400 |
| Oct 25, 2021 | $6.52 | $6.69 | $6.39 | $6.55 | +2.18% | 40,700 |
| Oct 18, 2021 | $6.87 | $6.92 | $6.31 | $6.41 | -9.21% | 66,800 |
| Oct 11, 2021 | $6.85 | $7.10 | $6.60 | $7.06 | +4.59% | 56,400 |
| Oct 4, 2021 | $7.20 | $7.44 | $6.64 | $6.75 | -6.51% | 72,700 |
| Sep 27, 2021 | $7.59 | $7.73 | $6.83 | $7.22 | -1.10% | 117,300 |
| Sep 20, 2021 | $10.23 | $10.35 | $7.25 | $7.30 | -24.82% | 167,600 |
| Sep 13, 2021 | $9.64 | $9.71 | $9.42 | $9.71 | +2.21% | 9,500 |
| Sep 7, 2021 | $9.90 | $10.00 | $9.50 | $9.50 | -4.04% | 10,500 |
| Aug 30, 2021 | $10.00 | $10.25 | $9.90 | $9.90 | -1.00% | 19,000 |
| Aug 23, 2021 | $10.16 | $10.85 | $10.00 | $10.00 | -1.96% | 12,700 |
| Aug 16, 2021 | $10.50 | $10.80 | $10.20 | $10.20 | -3.41% | 7,900 |
| Aug 9, 2021 | $10.50 | $10.56 | $10.36 | $10.56 | -5.21% | 1,300 |
| Aug 2, 2021 | $11.72 | $11.72 | $10.51 | $11.14 | -4.95% | 1,100 |
| Jul 26, 2021 | $11.85 | $12.00 | $11.24 | $11.72 | +2.18% | 9,600 |
| Jul 19, 2021 | $10.74 | $11.75 | $10.74 | $11.47 | +1.41% | 5,000 |
| Jul 12, 2021 | $12.19 | $12.19 | $11.27 | $11.31 | -7.37% | 4,500 |
| Jul 6, 2021 | $11.90 | $12.21 | $11.90 | $12.21 | +3.13% | 800 |
| Jun 28, 2021 | $11.60 | $11.94 | $11.12 | $11.84 | +2.25% | 225,700 |
| Jun 21, 2021 | $12.30 | $12.30 | $11.58 | $11.58 | -8.31% | 11,400 |
| Jun 14, 2021 | $13.06 | $13.06 | $11.90 | $12.63 | -3.29% | 2,700 |
| Jun 7, 2021 | $12.89 | $13.56 | $12.74 | $13.06 | -3.26% | 5,900 |
| Jun 1, 2021 | $13.06 | $13.66 | $12.88 | $13.50 | +3.45% | 4,700 |
| May 24, 2021 | $12.70 | $13.05 | $12.65 | $13.05 | +4.40% | 4,200 |
| May 17, 2021 | $13.20 | $13.70 | $12.48 | $12.50 | -5.30% | 9,600 |
| May 10, 2021 | $14.10 | $14.10 | $12.57 | $13.20 | -2.22% | 13,800 |
| May 3, 2021 | $13.06 | $13.50 | $12.88 | $13.50 | +4.49% | 1,300 |
| Apr 26, 2021 | $13.17 | $13.25 | $12.86 | $12.92 | +3.19% | 12,800 |
| Apr 19, 2021 | $13.10 | $13.24 | $12.12 | $12.52 | -3.25% | 8,300 |
| Apr 12, 2021 | $13.23 | $13.23 | $12.33 | $12.94 | -3.22% | 7,000 |
| Apr 5, 2021 | $13.35 | $13.44 | $13.27 | $13.37 | +2.85% | 1,100 |
| Mar 29, 2021 | $12.76 | $13.67 | $12.50 | $13.00 | +1.88% | 4,900 |
| Mar 22, 2021 | $13.30 | $13.56 | $12.57 | $12.76 | -7.20% | 12,700 |
| Mar 15, 2021 | $14.32 | $14.75 | $13.75 | $13.75 | -3.91% | 9,800 |
| Mar 8, 2021 | $14.12 | $14.88 | $14.12 | $14.31 | +1.35% | 7,600 |
| Mar 1, 2021 | $15.52 | $15.53 | $14.01 | $14.12 | -4.27% | 15,600 |
| Feb 22, 2021 | $13.38 | $15.15 | $13.38 | $14.75 | +13.46% | 40,100 |
| Feb 16, 2021 | $13.85 | $13.85 | $13.00 | $13.00 | 0.00% | 8,000 |
| Feb 8, 2021 | $13.49 | $13.50 | $12.79 | $13.00 | -2.99% | 9,900 |
| Feb 1, 2021 | $12.73 | $13.60 | $12.73 | $13.40 | +3.88% | 11,800 |
| Jan 25, 2021 | $11.92 | $13.33 | $11.70 | $12.90 | +2.79% | 10,800 |
| Jan 19, 2021 | $12.84 | $12.92 | $12.55 | $12.55 | -2.26% | 1,100 |
| Jan 11, 2021 | $12.38 | $12.85 | $12.32 | $12.84 | +0.78% | 12,600 |
| Jan 4, 2021 | $12.47 | $13.05 | $12.25 | $12.74 | -4.57% | 38,000 |
| Dec 28, 2020 | $12.28 | $13.99 | $12.28 | $13.35 | +11.25% | 12,400 |
| Dec 21, 2020 | $11.57 | $12.00 | $11.40 | $12.00 | -0.83% | 10,500 |
| Dec 14, 2020 | $11.70 | $12.25 | $11.69 | $12.10 | +3.60% | 36,600 |
| Dec 7, 2020 | $12.33 | $12.33 | $11.57 | $11.68 | -5.27% | 17,200 |
| Nov 30, 2020 | $11.95 | $12.51 | $11.69 | $12.33 | +1.07% | 21,100 |
| Nov 23, 2020 | $11.10 | $12.61 | $11.10 | $12.20 | +9.91% | 9,600 |
| Nov 16, 2020 | $11.46 | $11.85 | $11.10 | $11.10 | +0.82% | 11,100 |
| Nov 9, 2020 | $10.96 | $11.54 | $10.40 | $11.01 | +24.83% | 18,200 |
| Nov 2, 2020 | $8.78 | $9.33 | $8.74 | $8.82 | +4.75% | 8,000 |
| Oct 26, 2020 | $9.96 | $9.96 | $8.42 | $8.42 | -16.05% | 13,100 |
| Oct 19, 2020 | $9.37 | $10.11 | $9.16 | $10.03 | +11.94% | 10,600 |
| Oct 12, 2020 | $9.34 | $9.34 | $8.96 | $8.96 | -4.07% | 3,500 |
| Oct 5, 2020 | $8.61 | $9.65 | $8.48 | $9.34 | +7.60% | 36,000 |
| Sep 28, 2020 | $8.31 | $8.69 | $8.31 | $8.68 | +4.45% | 2,900 |
| Sep 21, 2020 | $9.34 | $9.34 | $8.24 | $8.31 | -17.97% | 15,800 |
| Sep 14, 2020 | $10.25 | $10.88 | $10.11 | $10.13 | -0.20% | 5,600 |
| Sep 8, 2020 | $10.48 | $10.65 | $10.15 | $10.15 | -6.02% | 6,600 |
| Aug 31, 2020 | $10.67 | $10.83 | $10.16 | $10.80 | +1.89% | 5,500 |
| Aug 24, 2020 | $10.10 | $10.60 | $10.10 | $10.60 | +4.95% | 5,300 |
| Aug 17, 2020 | $10.19 | $10.19 | $9.80 | $10.10 | -2.79% | 2,500 |
| Aug 10, 2020 | $9.99 | $10.94 | $9.90 | $10.39 | +11.84% | 79,300 |
| Aug 3, 2020 | $8.60 | $9.73 | $8.50 | $9.29 | +4.50% | 19,200 |
| Jul 27, 2020 | $9.36 | $9.48 | $8.65 | $8.89 | -7.49% | 6,300 |
| Jul 20, 2020 | $10.00 | $10.00 | $9.42 | $9.61 | -3.90% | 5,100 |
| Jul 13, 2020 | $9.90 | $10.46 | $9.80 | $10.00 | +2.25% | 21,600 |
| Jul 6, 2020 | $10.05 | $10.35 | $9.49 | $9.78 | -3.36% | 30,600 |
| Jun 29, 2020 | $9.75 | $10.29 | $9.75 | $10.12 | -0.30% | 11,400 |
| Jun 22, 2020 | $10.95 | $12.49 | $10.00 | $10.15 | -8.56% | 57,900 |
| Jun 15, 2020 | $11.05 | $12.35 | $11.00 | $11.10 | -8.26% | 26,700 |
| Jun 8, 2020 | $13.81 | $13.93 | $11.08 | $12.10 | -1.14% | 36,300 |
| Jun 1, 2020 | $10.22 | $12.60 | $10.22 | $12.24 | +19.41% | 209,400 |
| May 26, 2020 | $10.22 | $10.93 | $9.81 | $10.25 | +14.53% | 74,300 |
| May 18, 2020 | $8.46 | $9.78 | $8.46 | $8.95 | +10.49% | 43,200 |
| May 11, 2020 | $8.64 | $8.64 | $7.89 | $8.10 | -3.57% | 18,700 |
| May 4, 2020 | $8.35 | $9.05 | $8.35 | $8.40 | -8.20% | 33,500 |
| Apr 27, 2020 | $8.28 | $9.36 | $8.28 | $9.15 | +16.12% | 73,400 |
| Apr 20, 2020 | $9.20 | $9.32 | $7.69 | $7.88 | -15.18% | 92,800 |
| Apr 13, 2020 | $10.07 | $10.12 | $8.80 | $9.29 | -3.93% | 33,100 |
| Apr 6, 2020 | $9.87 | $9.87 | $9.16 | $9.67 | +12.70% | 17,400 |
| Mar 30, 2020 | $9.90 | $9.96 | $8.50 | $8.58 | -17.50% | 19,700 |
| Mar 23, 2020 | $9.68 | $11.03 | $9.30 | $10.40 | +6.45% | 31,800 |
| Mar 16, 2020 | $9.95 | $10.51 | $8.63 | $9.77 | -9.54% | 49,300 |
| Mar 9, 2020 | $12.12 | $12.26 | $9.80 | $10.80 | -16.92% | 242,900 |
| Mar 2, 2020 | $12.30 | $13.57 | $12.25 | $13.00 | -1.96% | 36,200 |
| Feb 24, 2020 | $14.85 | $14.85 | $12.85 | $13.26 | -17.79% | 12,200 |
| Feb 18, 2020 | $16.66 | $16.66 | $16.13 | $16.13 | -1.16% | 1,700 |
| Feb 10, 2020 | $16.32 | $16.32 | $16.32 | $16.32 | 0.00% | 0 |
| Feb 3, 2020 | $15.55 | $16.77 | $15.55 | $16.32 | +4.62% | 3,600 |
| Jan 27, 2020 | $15.10 | $15.60 | $15.10 | $15.60 | -2.07% | 2,500 |
| Jan 21, 2020 | $17.08 | $17.08 | $15.93 | $15.93 | -6.73% | 8,300 |
| Jan 13, 2020 | $17.42 | $17.42 | $17.08 | $17.08 | -1.95% | 600 |
| Jan 6, 2020 | $17.12 | $17.42 | $17.12 | $17.42 | -0.80% | 800 |
| Dec 30, 2019 | $18.45 | $18.45 | $17.15 | $17.56 | -4.82% | 800 |
| Dec 23, 2019 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Dec 16, 2019 | $18.91 | $18.91 | $18.45 | $18.45 | -1.28% | 20,600 |
| Dec 9, 2019 | $18.83 | $18.83 | $18.36 | $18.69 | -0.74% | 5,100 |
| Dec 2, 2019 | $18.84 | $18.84 | $18.83 | $18.83 | -0.89% | 800 |
| Nov 25, 2019 | $19.13 | $19.13 | $18.80 | $19.00 | -0.84% | 4,100 |
| Nov 18, 2019 | $19.16 | $19.16 | $19.16 | $19.16 | 0.00% | 0 |
| Nov 11, 2019 | $17.86 | $19.16 | $17.86 | $19.16 | +7.28% | 200 |
| Nov 4, 2019 | $17.40 | $17.86 | $17.40 | $17.86 | +2.64% | 1,200 |
| Oct 28, 2019 | $17.52 | $17.52 | $17.40 | $17.40 | -0.68% | 1,100 |
| Oct 21, 2019 | $17.41 | $17.52 | $17.41 | $17.52 | +0.63% | 1,300 |
| Oct 14, 2019 | $16.20 | $17.41 | $16.20 | $17.41 | +7.47% | 200 |
| Oct 7, 2019 | $15.70 | $16.20 | $15.70 | $16.20 | +7.28% | 400 |
| Sep 30, 2019 | $15.92 | $15.92 | $15.10 | $15.10 | -1.31% | 2,800 |
| Sep 23, 2019 | $15.44 | $15.44 | $15.30 | $15.30 | -0.91% | 300 |
| Sep 16, 2019 | $15.79 | $15.80 | $15.44 | $15.44 | -2.22% | 2,500 |
| Sep 9, 2019 | $15.79 | $15.79 | $15.79 | $15.79 | +0.96% | 100 |
| Sep 3, 2019 | $15.59 | $15.64 | $15.50 | $15.64 | +0.32% | 189,100 |
| Aug 26, 2019 | $14.46 | $15.60 | $14.46 | $15.59 | +7.81% | 1,100 |
| Aug 19, 2019 | $14.46 | $14.46 | $14.46 | $14.46 | 0.00% | 0 |
| Aug 12, 2019 | $16.00 | $16.00 | $14.46 | $14.46 | -11.34% | 54,600 |
| Aug 5, 2019 | $15.78 | $16.31 | $15.65 | $16.31 | +4.22% | 64,000 |
| Jul 29, 2019 | $16.80 | $16.80 | $15.65 | $15.65 | -8.16% | 1,300 |
| Jul 22, 2019 | $17.01 | $17.04 | $17.01 | $17.04 | +1.61% | 500 |
| Jul 15, 2019 | $16.78 | $17.30 | $16.77 | $16.77 | -0.06% | 600 |
| Jul 8, 2019 | $17.06 | $17.06 | $16.78 | $16.78 | -1.64% | 27,000 |
| Jul 1, 2019 | $17.09 | $17.09 | $17.05 | $17.06 | -0.18% | 9,100 |
| Jun 24, 2019 | $16.84 | $17.09 | $16.45 | $17.09 | +0.53% | 1,400 |
| Jun 17, 2019 | $17.69 | $17.84 | $16.77 | $17.00 | -16.67% | 1,900 |
| Jun 10, 2019 | $24.57 | $24.57 | $19.96 | $20.40 | -16.97% | 40,900 |
| Jun 3, 2019 | $24.57 | $24.57 | $24.57 | $24.57 | 0.00% | 600 |
| May 28, 2019 | $24.57 | $24.57 | $24.57 | $24.57 | 0.00% | 100 |
| May 20, 2019 | $24.57 | $24.57 | $24.57 | $24.57 | 0.00% | 100 |
| May 13, 2019 | $24.57 | $24.57 | $24.57 | $24.57 | 0.00% | 100 |
| May 6, 2019 | $24.57 | $24.57 | $24.57 | $24.57 | 0.00% | 0 |
| Apr 29, 2019 | $24.57 | $24.57 | $24.57 | $24.57 | 0.00% | 0 |
| Apr 22, 2019 | $25.18 | $25.18 | $24.57 | $24.57 | -2.42% | 2,300 |
| Apr 15, 2019 | $25.02 | $25.18 | $24.03 | $25.18 | +2.90% | 2,500 |
| Apr 8, 2019 | $22.07 | $24.47 | $22.07 | $24.47 | +10.87% | 800 |
| Apr 1, 2019 | $21.89 | $22.07 | $21.89 | $22.07 | +0.82% | 200 |
| Mar 25, 2019 | $25.78 | $25.78 | $21.89 | $21.89 | -15.09% | 12,900 |
| Mar 18, 2019 | $25.78 | $25.78 | $25.78 | $25.78 | 0.00% | 200 |
| Mar 11, 2019 | $25.50 | $25.78 | $25.50 | $25.78 | +1.10% | 600 |
| Mar 4, 2019 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Feb 25, 2019 | $26.45 | $26.45 | $25.50 | $25.50 | -2.11% | 1,100 |
| Feb 19, 2019 | $25.25 | $26.25 | $25.25 | $26.05 | +3.17% | 1,400 |
| Feb 11, 2019 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | 200 |
| Feb 4, 2019 | $25.00 | $25.30 | $25.00 | $25.25 | +1.00% | 1,200 |
| Jan 28, 2019 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 0 |
| Jan 22, 2019 | $23.34 | $25.00 | $23.34 | $25.00 | +7.11% | 1,300 |
| Jan 14, 2019 | $22.43 | $23.34 | $22.43 | $23.34 | +4.06% | 100 |
| Jan 7, 2019 | $22.80 | $22.95 | $22.43 | $22.43 | -1.62% | 2,800 |
| Dec 31, 2018 | $22.80 | $22.80 | $22.80 | $22.80 | +0.88% | 200 |
| Dec 24, 2018 | $21.98 | $22.60 | $21.98 | $22.60 | +2.82% | 5,300 |
| Dec 17, 2018 | $21.75 | $21.98 | $21.75 | $21.98 | +1.06% | 46,800 |
| Dec 10, 2018 | $21.75 | $21.75 | $21.75 | $21.75 | -0.37% | 100 |
| Dec 3, 2018 | $24.53 | $24.53 | $21.83 | $21.83 | -11.01% | 1,100 |
| Nov 26, 2018 | $24.08 | $24.53 | $23.80 | $24.53 | +7.12% | 3,000 |
| Nov 19, 2018 | $22.90 | $22.90 | $22.90 | $22.90 | 0.00% | 0 |
| Nov 12, 2018 | $22.96 | $22.96 | $22.74 | $22.90 | -0.26% | 11,600 |
| Nov 5, 2018 | $22.41 | $22.96 | $22.13 | $22.96 | +2.09% | 2,100 |
| Oct 29, 2018 | $21.55 | $22.49 | $19.70 | $22.49 | +4.12% | 8,700 |
| Oct 22, 2018 | $21.85 | $21.85 | $20.65 | $21.60 | -1.14% | 800 |
| Oct 15, 2018 | $22.00 | $22.00 | $21.85 | $21.85 | -0.68% | 200 |
| Oct 8, 2018 | $22.19 | $22.19 | $21.60 | $22.00 | -2.00% | 11,500 |
| Oct 1, 2018 | $25.86 | $25.86 | $22.45 | $22.45 | -13.19% | 700 |
| Sep 24, 2018 | $27.21 | $27.21 | $25.86 | $25.86 | -4.75% | 56,500 |
| Sep 17, 2018 | $26.25 | $27.15 | $26.25 | $27.15 | +3.43% | 1,300 |
| Sep 10, 2018 | $25.85 | $26.25 | $25.66 | $26.25 | +1.55% | 800 |
| Sep 4, 2018 | $25.85 | $25.85 | $25.85 | $25.85 | -0.19% | 100 |
| Aug 27, 2018 | $25.75 | $26.95 | $25.75 | $25.90 | +0.58% | 5,800 |
| Aug 20, 2018 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | 0 |
| Aug 13, 2018 | $26.95 | $26.95 | $25.75 | $25.75 | -4.45% | 300 |
| Aug 6, 2018 | $26.47 | $26.95 | $26.47 | $26.95 | -1.03% | 2,000 |
| Jul 30, 2018 | $24.60 | $28.09 | $24.60 | $27.23 | +10.69% | 6,800 |
| Jul 23, 2018 | $24.70 | $24.70 | $24.60 | $24.60 | -0.40% | 200 |
| Jul 16, 2018 | $23.86 | $24.70 | $23.86 | $24.70 | +3.52% | 11,300 |
| Jul 9, 2018 | $27.77 | $27.77 | $23.86 | $23.86 | -14.08% | 100 |
| Jul 2, 2018 | $27.77 | $27.77 | $27.77 | $27.77 | 0.00% | 0 |
| Jun 25, 2018 | $27.77 | $27.77 | $27.77 | $27.77 | 0.00% | 1,100 |
| Jun 18, 2018 | $27.77 | $27.77 | $27.77 | $27.77 | 0.00% | 0 |
| Jun 11, 2018 | $27.65 | $27.77 | $27.65 | $27.77 | +0.43% | 1,200 |
| Jun 4, 2018 | $27.25 | $27.65 | $27.25 | $27.65 | +1.47% | 200 |
| May 29, 2018 | $29.42 | $29.42 | $27.25 | $27.25 | -7.38% | 500 |
| May 21, 2018 | $29.42 | $29.42 | $29.42 | $29.42 | 0.00% | 0 |
| May 14, 2018 | $28.86 | $29.63 | $28.86 | $29.42 | +1.94% | 2,100 |
| May 7, 2018 | $29.94 | $29.94 | $28.86 | $28.86 | -3.61% | 200 |
| Apr 30, 2018 | $29.82 | $29.94 | $29.82 | $29.94 | +0.40% | 7,600 |
| Apr 23, 2018 | $32.38 | $32.38 | $29.82 | $29.82 | -9.36% | 600 |
| Apr 16, 2018 | $31.66 | $32.90 | $31.66 | $32.90 | +3.92% | 54,900 |
| Apr 9, 2018 | $31.66 | $31.66 | $31.66 | $31.66 | 0.00% | 0 |
| Apr 2, 2018 | $31.90 | $31.90 | $31.66 | $31.66 | -0.72% | 15,800 |
| Mar 26, 2018 | $32.05 | $32.05 | $31.75 | $31.89 | +1.88% | 2,100 |
| Mar 19, 2018 | $33.30 | $33.30 | $31.30 | $31.30 | -6.01% | 300 |
| Mar 12, 2018 | $32.00 | $33.30 | $32.00 | $33.30 | +4.23% | 5,100 |
| Mar 5, 2018 | $32.95 | $33.55 | $31.95 | $31.95 | -3.03% | 1,500 |
| Feb 26, 2018 | $33.90 | $33.90 | $32.95 | $32.95 | -2.80% | 700 |
| Feb 20, 2018 | $32.55 | $33.90 | $32.55 | $33.90 | +4.15% | 300 |
| Feb 12, 2018 | $32.55 | $32.55 | $32.55 | $32.55 | +2.97% | 600 |
| Feb 5, 2018 | $34.77 | $35.20 | $31.61 | $31.61 | -8.90% | 8,600 |
| Jan 29, 2018 | $35.82 | $35.95 | $34.70 | $34.70 | -4.36% | 1,300 |
| Jan 22, 2018 | $36.45 | $36.45 | $36.28 | $36.28 | -0.47% | 500 |
| Jan 16, 2018 | $35.75 | $36.45 | $35.75 | $36.45 | -1.49% | 1,000 |
| Jan 8, 2018 | $36.55 | $37.00 | $36.55 | $37.00 | +1.87% | 600 |
| Jan 2, 2018 | $37.00 | $37.28 | $36.15 | $36.32 | -1.84% | 1,300 |
| Dec 26, 2017 | $36.88 | $37.25 | $36.88 | $37.00 | +1.12% | 3,900 |
| Dec 18, 2017 | $35.28 | $36.59 | $35.28 | $36.59 | +3.71% | 3,700 |
| Dec 11, 2017 | $35.28 | $35.28 | $35.28 | $35.28 | +3.86% | 1,100 |
| Dec 4, 2017 | $34.80 | $34.80 | $33.87 | $33.97 | -2.39% | 1,300 |
| Nov 27, 2017 | $34.06 | $34.80 | $34.00 | $34.80 | +2.17% | 17,900 |
| Nov 20, 2017 | $33.92 | $34.06 | $33.92 | $34.06 | +2.96% | 4,400 |
| Nov 13, 2017 | $31.50 | $33.08 | $31.50 | $33.08 | +1.32% | 1,200 |
| Nov 6, 2017 | $32.65 | $32.65 | $32.65 | $32.65 | +1.84% | 500 |
| Oct 30, 2017 | $32.01 | $32.15 | $32.01 | $32.06 | -0.31% | 600 |
| Oct 23, 2017 | $30.50 | $32.16 | $30.40 | $32.16 | +7.45% | 2,600 |
| Oct 16, 2017 | $30.01 | $30.01 | $29.90 | $29.93 | +0.67% | 400 |
| Oct 9, 2017 | $28.30 | $29.73 | $28.30 | $29.73 | +5.05% | 600 |
| Oct 2, 2017 | $28.24 | $28.30 | $28.24 | $28.30 | +1.47% | 1,200 |
| Sep 25, 2017 | $27.24 | $27.89 | $27.24 | $27.89 | +2.39% | 2,300 |
| Sep 18, 2017 | $26.89 | $27.42 | $26.89 | $27.24 | +1.30% | 1,900 |
| Sep 11, 2017 | $25.76 | $26.89 | $25.76 | $26.89 | +4.39% | 200 |
| Sep 5, 2017 | $25.76 | $25.76 | $25.76 | $25.76 | +3.83% | 500 |
| Aug 28, 2017 | $24.52 | $24.81 | $24.12 | $24.81 | +1.18% | 1,300 |
| Aug 21, 2017 | $24.65 | $24.85 | $24.52 | $24.52 | -0.04% | 1,400 |
| Aug 14, 2017 | $23.11 | $24.61 | $23.11 | $24.53 | +6.14% | 2,400 |
| Aug 7, 2017 | $23.10 | $23.11 | $23.10 | $23.11 | +1.63% | 1,200 |
| Jul 31, 2017 | $21.95 | $22.74 | $21.95 | $22.74 | +3.60% | 200 |
| Jul 24, 2017 | $21.56 | $21.95 | $21.56 | $21.95 | -8.54% | 2,500 |
| Jul 17, 2017 | $23.95 | $24.50 | $23.95 | $24.00 | +2.21% | 600 |
| Jul 10, 2017 | $23.22 | $23.48 | $23.22 | $23.48 | +1.12% | 600 |
| Jul 3, 2017 | $22.46 | $23.22 | $22.46 | $23.22 | +3.38% | 1,500 |
| Jun 26, 2017 | $20.63 | $22.55 | $20.63 | $22.46 | +8.87% | 4,500 |
| Jun 19, 2017 | $20.71 | $20.71 | $20.63 | $20.63 | 0.00% | 1,100 |
| Jun 12, 2017 | $20.87 | $21.19 | $20.63 | $20.63 | -1.15% | 2,100 |
| Jun 5, 2017 | $20.05 | $20.87 | $20.05 | $20.87 | +10.07% | 6,000 |
| May 30, 2017 | $18.96 | $18.96 | $18.96 | $18.96 | 0.00% | 0 |
| May 22, 2017 | $18.35 | $18.96 | $18.35 | $18.96 | +3.32% | 1,000 |
| May 15, 2017 | $18.35 | $18.35 | $18.35 | $18.35 | 0.00% | 0 |
| May 8, 2017 | $17.76 | $18.50 | $17.76 | $18.35 | +3.32% | 2,600 |
| May 1, 2017 | $17.43 | $18.01 | $17.43 | $17.76 | +1.89% | 700 |
| Apr 24, 2017 | $17.79 | $18.20 | $17.43 | $17.43 | +1.93% | 3,400 |
| Apr 17, 2017 | $16.30 | $17.10 | $16.30 | $17.10 | +4.91% | 1,000 |
| Apr 10, 2017 | $15.95 | $16.92 | $15.95 | $16.30 | +2.19% | 700 |
| Apr 3, 2017 | $15.95 | $15.95 | $15.95 | $15.95 | 0.00% | 0 |
| Mar 27, 2017 | $15.90 | $15.95 | $15.90 | $15.95 | -2.15% | 5,200 |
| Mar 20, 2017 | $16.07 | $16.30 | $15.87 | $16.30 | +1.43% | 800 |
| Mar 13, 2017 | $15.32 | $16.07 | $14.85 | $16.07 | +4.90% | 7,500 |
| Mar 6, 2017 | $14.68 | $15.32 | $14.68 | $15.32 | +4.36% | 800 |
| Feb 27, 2017 | $13.45 | $14.68 | $13.45 | $14.68 | +9.14% | 1,100 |
| Feb 21, 2017 | $13.45 | $13.45 | $13.45 | $13.45 | 0.00% | 0 |
| Feb 13, 2017 | $13.45 | $13.45 | $13.45 | $13.45 | +1.13% | 1,400 |
| Feb 6, 2017 | $13.20 | $13.30 | $13.20 | $13.30 | +0.76% | 1,100 |
| Jan 30, 2017 | $13.55 | $13.55 | $13.20 | $13.20 | -2.58% | 1,100 |
| Jan 23, 2017 | $12.16 | $13.55 | $12.16 | $13.55 | +11.43% | 900 |
| Jan 17, 2017 | $12.16 | $12.16 | $12.16 | $12.16 | 0.00% | 0 |
| Jan 9, 2017 | $13.16 | $13.16 | $12.16 | $12.16 | -7.60% | 1,000 |
| Jan 3, 2017 | $12.89 | $13.16 | $12.89 | $13.16 | +2.09% | 200 |
| Dec 27, 2016 | $13.50 | $13.50 | $12.89 | $12.89 | -2.72% | 300 |
| Dec 19, 2016 | $13.50 | $13.50 | $13.25 | $13.25 | -1.85% | 400 |
| Dec 12, 2016 | $13.33 | $13.50 | $13.30 | $13.50 | +1.28% | 900 |
| Dec 5, 2016 | $13.35 | $13.35 | $13.33 | $13.33 | -0.15% | 200 |
| Nov 28, 2016 | $13.35 | $13.35 | $13.35 | $13.35 | 0.00% | 0 |
| Nov 21, 2016 | $13.91 | $13.91 | $13.32 | $13.35 | -4.51% | 2,000 |
| Nov 14, 2016 | $13.55 | $13.98 | $13.55 | $13.98 | +2.72% | 31,000 |
| Nov 7, 2016 | $12.42 | $13.61 | $12.42 | $13.61 | – | 100 |
Seasonality
DLAKF 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 | 4.0% | 0.5% | -5.2% | -2.9% | 5.2% | -3.7% | -1.8% | 0.4% | -5.9% | -1.3% | 14.0% | 3.5% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 2 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 8.5% | -1.8% | -17.9% | -6.6% | 27.2% | 5.7% | -13.9% | 2.2% | -5.5% | -12.6% | ||
| 2025 | 7.5% | 2.9% | 0.4% | -4.7% | 12.4% | 13.5% | 7.6% | 3.2% | -10.7% | -4.8% | 20.3% | 5.8% |
| 2024 | -3.8% | -7.8% | 0.6% | -6.7% | 0.3% | -13.7% | 4.0% | 2.1% | 6.7% | 0.9% | -5.1% | -0.6% |
| 2023 | 24.6% | -0.4% | 7.3% | -6.3% | -5.2% | -0.3% | 1.0% | -13.1% | -9.4% | -9.5% | 21.1% | 1.6% |
| 2022 | 11.3% | 5.3% | 5.3% | -10.5% | -3.5% | -18.6% | 2.5% | 1.0% | -5.1% | 19.5% | 15.4% | 4.9% |
| 2021 | -3.4% | 14.3% | -8.6% | -4.2% | 1.0% | -11.9% | 1.9% | -15.5% | -30.5% | -4.8% | -5.3% | 9.7% |
| 2020 | -14.0% | -15.0% | -27.6% | -5.0% | 12.4% | -1.9% | -11.6% | 19.6% | -18.8% | -2.4% | 40.1% | 13.1% |
| 2019 | 9.6% | 2.0% | -14.2% | 12.2% | 2.7% | -30.4% | -8.4% | -0.4% | 2.1% | 9.3% | 9.2% | -4.5% |
| 2018 | -2.8% | -5.7% | -5.9% | -6.5% | -6.5% | 1.9% | 1.2% | -7.8% | -0.2% | -23.8% | 24.5% | -7.1% |
| 2017 | 2.4% | 11.2% | 8.7% | 9.3% | 11.2% | 18.5% | -2.3% | 13.0% | 12.4% | 15.3% | 5.8% | 8.8% |
See a number that looks wrong?