Dollarama Inc. (DLMAF) stock
DLMAFOTCFiscal year ends December 25Also trades as DLMAY
$145.61−0.26 (-0.18%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Dollarama share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$145.61
-0.18% on the day
52-week range
$103.63 – $160.86
-9.5% from the high
Change over 52 weeks
+11.2%
From $130.94 on Oct 17, 2025
Average volume
45,034
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $145.32 | $145.61 | $145.32 | $145.61 | -0.18% | 190,530 |
| Oct 12, 2026 | $130.00 | $145.87 | $103.63 | $145.87 | +9.71% | 207,863 |
| Oct 5, 2026 | $129.05 | $132.96 | $129.05 | $132.96 | +3.03% | 143,203 |
| Sep 28, 2026 | $129.05 | $129.05 | $129.05 | $129.05 | 0.00% | 0 |
| Sep 21, 2026 | $127.48 | $129.67 | $127.31 | $129.05 | +3.48% | 654,400 |
| Sep 14, 2026 | $120.33 | $125.27 | $117.43 | $124.71 | +3.48% | 537,205 |
| Sep 8, 2026 | $125.70 | $125.94 | $120.52 | $120.52 | -5.72% | 220,057 |
| Aug 31, 2026 | $126.10 | $127.84 | $125.80 | $127.84 | +1.85% | 30,539 |
| Aug 24, 2026 | $135.19 | $135.19 | $125.23 | $125.52 | -7.15% | 422,976 |
| Aug 17, 2026 | $137.58 | $137.58 | $135.10 | $135.18 | -1.74% | 59,298 |
| Aug 10, 2026 | $137.28 | $137.80 | $137.18 | $137.58 | +0.03% | 102,757 |
| Aug 3, 2026 | $137.00 | $137.78 | $136.15 | $137.54 | +0.37% | 66,032 |
| Jul 27, 2026 | $132.18 | $137.03 | $132.01 | $137.03 | +6.09% | 21,161 |
| Jul 20, 2026 | $135.34 | $135.34 | $128.98 | $129.17 | -4.09% | 212,073 |
| Jul 13, 2026 | $128.49 | $135.59 | $128.49 | $134.68 | +2.80% | 120,165 |
| Jul 6, 2026 | $134.34 | $134.34 | $120.15 | $131.01 | -2.48% | 79,243 |
| Jun 29, 2026 | $135.59 | $135.59 | $133.35 | $134.34 | -0.92% | 113,318 |
| Jun 22, 2026 | $132.88 | $135.81 | $131.00 | $135.59 | +0.18% | 586,620 |
| Jun 15, 2026 | $136.62 | $136.62 | $134.23 | $135.35 | -0.93% | 273,198 |
| Jun 8, 2026 | $128.93 | $141.07 | $127.49 | $136.62 | +5.04% | 16,233 |
| Jun 1, 2026 | $127.20 | $130.07 | $126.03 | $130.07 | +1.57% | 8,629 |
| May 26, 2026 | $128.09 | $128.09 | $123.57 | $128.06 | -0.35% | 44,260 |
| May 18, 2026 | $123.80 | $129.58 | $123.80 | $128.52 | +3.81% | 3,524 |
| May 11, 2026 | $127.77 | $127.77 | $123.80 | $123.80 | -3.11% | 4,768 |
| May 4, 2026 | $125.84 | $129.01 | $125.84 | $127.77 | -0.66% | 3,596 |
| Apr 27, 2026 | $123.88 | $128.62 | $123.66 | $128.62 | +3.43% | 3,582 |
| Apr 20, 2026 | $128.62 | $128.62 | $124.07 | $124.35 | -2.76% | 8,407 |
| Apr 13, 2026 | $125.59 | $129.47 | $125.59 | $127.89 | +0.02% | 32,500 |
| Apr 6, 2026 | $125.83 | $136.47 | $124.59 | $127.86 | +3.96% | 242,535 |
| Mar 30, 2026 | $121.42 | $123.37 | $121.40 | $122.99 | +2.65% | 4,615 |
| Mar 23, 2026 | $135.84 | $135.84 | $119.64 | $119.82 | -9.03% | 15,514 |
| Mar 16, 2026 | $142.59 | $144.51 | $131.33 | $131.71 | -7.84% | 5,965 |
| Mar 9, 2026 | $140.80 | $146.25 | $140.80 | $142.92 | +0.41% | 10,984 |
| Mar 2, 2026 | $145.27 | $148.18 | $142.33 | $142.33 | -3.49% | 81,743 |
| Feb 23, 2026 | $140.89 | $148.48 | $135.32 | $147.48 | +5.51% | 63,693 |
| Feb 17, 2026 | $140.26 | $142.64 | $139.78 | $139.78 | -0.43% | 3,433 |
| Feb 9, 2026 | $141.56 | $141.80 | $137.15 | $140.39 | -0.44% | 4,097 |
| Feb 2, 2026 | $135.74 | $143.66 | $135.58 | $141.01 | +4.41% | 9,062 |
| Jan 26, 2026 | $138.94 | $139.31 | $135.05 | $135.05 | -3.93% | 5,197 |
| Jan 20, 2026 | $141.54 | $142.64 | $139.47 | $140.57 | -0.84% | 3,707 |
| Jan 12, 2026 | $144.00 | $145.63 | $141.36 | $141.76 | -1.56% | 12,399 |
| Jan 5, 2026 | $148.39 | $148.57 | $142.83 | $144.00 | -3.79% | 33,862 |
| Dec 29, 2025 | $151.03 | $151.03 | $149.67 | $149.67 | -6.96% | 3,937 |
| Dec 22, 2025 | $147.24 | $160.86 | $147.24 | $160.86 | +9.25% | 7,448 |
| Dec 15, 2025 | $144.54 | $147.24 | $143.07 | $147.24 | +0.61% | 7,066 |
| Dec 8, 2025 | $145.87 | $150.98 | $142.67 | $146.35 | +1.06% | 23,780 |
| Dec 1, 2025 | $142.23 | $144.81 | $141.27 | $144.81 | +0.16% | 2,300 |
| Nov 24, 2025 | $139.60 | $145.06 | $139.43 | $144.58 | +2.93% | 112,957 |
| Nov 17, 2025 | $139.22 | $141.18 | $138.59 | $140.46 | +1.33% | 99,144 |
| Nov 10, 2025 | $133.33 | $138.63 | $133.33 | $138.61 | +6.96% | 124,268 |
| Nov 3, 2025 | $129.47 | $129.59 | $127.36 | $129.59 | +0.09% | 42,633 |
| Oct 27, 2025 | $132.63 | $132.68 | $128.56 | $129.47 | -2.39% | 64,481 |
| Oct 20, 2025 | $130.15 | $133.59 | $129.00 | $132.64 | +1.30% | 74,110 |
| Oct 13, 2025 | $112.41 | $131.03 | $112.41 | $130.94 | +4.84% | 74,092 |
| Oct 6, 2025 | $130.31 | $130.31 | $124.72 | $124.90 | -5.06% | 138,540 |
| Sep 29, 2025 | $132.43 | $132.43 | $129.77 | $131.55 | -0.78% | 100,960 |
| Sep 22, 2025 | $136.03 | $136.20 | $131.81 | $132.58 | -3.27% | 150,220 |
| Sep 15, 2025 | $136.73 | $137.93 | $136.03 | $137.06 | +0.45% | 161,119 |
| Sep 8, 2025 | $136.13 | $137.73 | $136.13 | $136.45 | +0.24% | 54,778 |
| Sep 2, 2025 | $135.13 | $136.41 | $134.56 | $136.13 | +1.32% | 31,723 |
| Aug 25, 2025 | $139.50 | $139.80 | $133.09 | $134.36 | -3.89% | 209,786 |
| Aug 18, 2025 | $142.57 | $143.10 | $139.79 | $139.79 | +0.59% | 131,644 |
| Aug 11, 2025 | $139.21 | $141.28 | $138.27 | $138.97 | +0.51% | 92,321 |
| Aug 4, 2025 | $138.00 | $140.80 | $135.89 | $138.27 | +1.99% | 122,877 |
| Jul 28, 2025 | $142.33 | $142.33 | $135.10 | $135.57 | -0.12% | 17,079 |
| Jul 21, 2025 | $137.23 | $137.50 | $130.97 | $135.73 | -1.08% | 3,387 |
| Jul 14, 2025 | $138.77 | $139.71 | $137.21 | $137.21 | -1.01% | 32,599 |
| Jul 7, 2025 | $140.11 | $141.38 | $138.61 | $138.61 | -1.67% | 104,945 |
| Jun 30, 2025 | $139.83 | $141.28 | $137.46 | $140.97 | +2.06% | 394,094 |
| Jun 23, 2025 | $137.14 | $142.22 | $137.04 | $138.12 | +1.04% | 9,242 |
| Jun 16, 2025 | $144.08 | $144.08 | $136.70 | $136.70 | -4.07% | 57,820 |
| Jun 9, 2025 | $129.00 | $143.64 | $129.00 | $142.50 | +10.47% | 222,931 |
| Jun 2, 2025 | $129.80 | $131.03 | $128.58 | $129.00 | +0.35% | 131,025 |
| May 27, 2025 | $127.08 | $128.55 | $126.92 | $128.55 | +2.56% | 243,950 |
| May 19, 2025 | $117.48 | $125.33 | $117.48 | $125.33 | +7.15% | 246,695 |
| May 12, 2025 | $116.82 | $118.78 | $116.82 | $116.97 | -1.77% | 16,613 |
| May 5, 2025 | $123.99 | $125.12 | $119.03 | $119.08 | -3.06% | 16,396 |
| Apr 28, 2025 | $123.27 | $124.09 | $121.98 | $122.85 | -0.39% | 52,422 |
| Apr 21, 2025 | $121.95 | $124.71 | $121.23 | $123.33 | +1.33% | 201,782 |
| Apr 14, 2025 | $118.50 | $122.19 | $118.50 | $121.71 | +5.40% | 150,796 |
| Apr 7, 2025 | $105.55 | $116.20 | $104.40 | $115.47 | +6.48% | 266,542 |
| Mar 31, 2025 | $106.10 | $123.58 | $106.10 | $108.45 | +1.89% | 341,445 |
| Mar 24, 2025 | $104.15 | $106.61 | $103.70 | $106.44 | +2.98% | 316,467 |
| Mar 17, 2025 | $104.75 | $105.74 | $103.36 | $103.36 | +0.64% | 241,956 |
| Mar 10, 2025 | $107.90 | $107.90 | $102.70 | $102.70 | -4.79% | 1,094,384 |
| Mar 3, 2025 | $104.63 | $108.49 | $102.76 | $107.87 | +3.44% | 200,893 |
| Feb 24, 2025 | $102.46 | $105.00 | $97.63 | $104.28 | +3.37% | 463,119 |
| Feb 18, 2025 | $99.85 | $101.57 | $98.76 | $100.88 | +1.73% | 204,029 |
| Feb 10, 2025 | $97.10 | $99.16 | $96.23 | $99.16 | +1.66% | 981,774 |
| Feb 3, 2025 | $92.14 | $98.13 | $92.14 | $97.54 | +3.46% | 224,148 |
| Jan 27, 2025 | $98.80 | $98.80 | $94.25 | $94.28 | -4.53% | 357,945 |
| Jan 21, 2025 | $95.46 | $98.75 | $95.28 | $98.75 | +7.15% | 151,257 |
| Jan 13, 2025 | $95.00 | $95.00 | $88.12 | $92.16 | -2.92% | 236,182 |
| Jan 6, 2025 | $97.53 | $97.75 | $94.93 | $94.93 | -3.13% | 71,066 |
| Dec 30, 2024 | $96.49 | $98.00 | $96.49 | $98.00 | +0.66% | 35,562 |
| Dec 23, 2024 | $96.66 | $98.60 | $96.66 | $97.36 | +0.72% | 124,189 |
| Dec 16, 2024 | $99.12 | $99.90 | $96.10 | $96.66 | -3.06% | 294,344 |
| Dec 9, 2024 | $100.62 | $100.62 | $94.55 | $99.71 | -0.91% | 392,484 |
| Dec 2, 2024 | $104.06 | $106.27 | $98.59 | $100.63 | -3.40% | 480,258 |
| Nov 25, 2024 | $104.34 | $104.34 | $100.86 | $104.17 | +0.27% | 151,316 |
| Nov 18, 2024 | $105.25 | $106.51 | $103.00 | $103.89 | -1.19% | 90,355 |
| Nov 11, 2024 | $109.25 | $109.74 | $103.86 | $105.14 | -1.95% | 115,197 |
| Nov 4, 2024 | $104.00 | $107.66 | $104.00 | $107.23 | +2.22% | 166,845 |
| Oct 28, 2024 | $103.24 | $105.32 | $103.24 | $104.90 | +2.84% | 2,593 |
| Oct 21, 2024 | $104.35 | $104.42 | $102.00 | $102.00 | -2.78% | 12,717 |
| Oct 14, 2024 | $103.67 | $105.29 | $103.67 | $104.92 | +0.19% | 5,100 |
| Oct 7, 2024 | $101.52 | $104.72 | $100.49 | $104.72 | +2.71% | 5,200 |
| Sep 30, 2024 | $102.23 | $103.58 | $101.14 | $101.96 | +0.44% | 6,300 |
| Sep 23, 2024 | $100.13 | $102.42 | $100.13 | $101.51 | +2.46% | 3,100 |
| Sep 16, 2024 | $99.94 | $100.15 | $98.49 | $99.07 | +0.60% | 7,900 |
| Sep 9, 2024 | $95.00 | $100.00 | $92.00 | $98.48 | +4.05% | 11,600 |
| Sep 3, 2024 | $100.00 | $100.00 | $90.00 | $94.65 | -5.99% | 267,700 |
| Aug 26, 2024 | $100.30 | $102.05 | $100.23 | $100.68 | +0.68% | 177,500 |
| Aug 19, 2024 | $99.50 | $100.08 | $97.25 | $100.00 | +2.13% | 103,200 |
| Aug 12, 2024 | $94.44 | $98.14 | $93.88 | $97.91 | +6.60% | 201,700 |
| Aug 5, 2024 | $90.60 | $93.84 | $90.60 | $91.85 | -1.59% | 28,200 |
| Jul 29, 2024 | $93.73 | $94.74 | $92.80 | $93.33 | -1.83% | 121,100 |
| Jul 22, 2024 | $93.45 | $95.17 | $93.45 | $95.07 | +2.96% | 147,900 |
| Jul 15, 2024 | $94.57 | $94.57 | $92.34 | $92.34 | -2.72% | 215,400 |
| Jul 8, 2024 | $94.36 | $95.98 | $93.94 | $94.92 | +1.91% | 489,000 |
| Jul 1, 2024 | $91.65 | $93.56 | $91.63 | $93.14 | +1.20% | 2,400 |
| Jun 24, 2024 | $92.05 | $92.39 | $89.52 | $92.04 | +1.66% | 243,700 |
| Jun 17, 2024 | $90.02 | $90.54 | $89.44 | $90.54 | +0.73% | 270,100 |
| Jun 10, 2024 | $92.27 | $92.27 | $84.07 | $89.88 | -2.36% | 501,500 |
| Jun 3, 2024 | $92.41 | $93.07 | $92.04 | $92.05 | +1.15% | 134,900 |
| May 28, 2024 | $90.34 | $91.00 | $89.38 | $91.00 | +0.15% | 442,100 |
| May 20, 2024 | $85.39 | $90.89 | $85.39 | $90.86 | +0.89% | 121,400 |
| May 13, 2024 | $87.22 | $90.26 | $87.22 | $90.06 | +3.47% | 181,800 |
| May 6, 2024 | $85.60 | $87.04 | $85.60 | $87.04 | +1.68% | 171,800 |
| Apr 29, 2024 | $84.79 | $85.60 | $80.48 | $85.60 | +1.25% | 27,400 |
| Apr 22, 2024 | $83.21 | $85.63 | $83.21 | $84.54 | +2.30% | 8,600 |
| Apr 15, 2024 | $82.00 | $82.64 | $81.55 | $82.64 | +1.21% | 13,300 |
| Apr 8, 2024 | $84.20 | $84.20 | $79.64 | $81.65 | -2.83% | 6,800 |
| Apr 1, 2024 | $76.25 | $84.03 | $75.17 | $84.03 | +10.20% | 5,300 |
| Mar 25, 2024 | $74.71 | $76.25 | $74.26 | $76.25 | +2.09% | 6,000 |
| Mar 18, 2024 | $78.07 | $78.16 | $73.40 | $74.69 | -4.11% | 61,800 |
| Mar 11, 2024 | $76.00 | $77.89 | $76.00 | $77.89 | +2.49% | 34,200 |
| Mar 4, 2024 | $76.23 | $77.18 | $75.62 | $76.00 | -0.91% | 28,500 |
| Feb 26, 2024 | $77.69 | $78.92 | $76.70 | $76.70 | -1.26% | 182,900 |
| Feb 20, 2024 | $76.86 | $78.19 | $76.72 | $77.68 | +1.05% | 18,100 |
| Feb 12, 2024 | $75.46 | $78.15 | $72.92 | $76.87 | +2.90% | 30,700 |
| Feb 5, 2024 | $74.50 | $74.90 | $73.04 | $74.70 | +0.65% | 13,100 |
| Jan 29, 2024 | $73.25 | $74.90 | $73.25 | $74.22 | +0.54% | 43,900 |
| Jan 22, 2024 | $73.67 | $74.74 | $73.67 | $73.82 | +0.20% | 6,300 |
| Jan 16, 2024 | $72.68 | $73.67 | $72.68 | $73.67 | +1.36% | 3,600 |
| Jan 8, 2024 | $71.29 | $72.68 | $71.19 | $72.68 | +3.14% | 32,000 |
| Jan 2, 2024 | $71.49 | $71.49 | $70.47 | $70.47 | -1.87% | 108,200 |
| Dec 26, 2023 | $69.46 | $73.00 | $69.46 | $71.81 | +1.43% | 30,600 |
| Dec 18, 2023 | $67.96 | $70.80 | $67.96 | $70.80 | +5.14% | 58,200 |
| Dec 11, 2023 | $73.16 | $73.24 | $67.34 | $67.34 | -8.07% | 371,000 |
| Dec 4, 2023 | $73.73 | $74.44 | $73.25 | $73.25 | -0.65% | 123,700 |
| Nov 27, 2023 | $72.15 | $73.73 | $72.15 | $73.73 | +2.70% | 92,100 |
| Nov 20, 2023 | $71.22 | $71.99 | $71.22 | $71.79 | +0.13% | 27,200 |
| Nov 13, 2023 | $72.50 | $72.70 | $71.70 | $71.70 | +0.72% | 59,400 |
| Nov 6, 2023 | $70.63 | $71.40 | $70.39 | $71.19 | +2.21% | 16,100 |
| Oct 30, 2023 | $68.72 | $69.65 | $68.71 | $69.65 | +2.35% | 8,000 |
| Oct 23, 2023 | $69.58 | $69.58 | $68.05 | $68.05 | -1.16% | 9,300 |
| Oct 16, 2023 | $69.63 | $69.63 | $68.30 | $68.85 | -1.12% | 16,800 |
| Oct 9, 2023 | $68.84 | $70.53 | $68.84 | $69.63 | +1.15% | 46,500 |
| Oct 2, 2023 | $68.31 | $69.47 | $68.31 | $68.84 | -0.88% | 62,200 |
| Sep 25, 2023 | $69.53 | $69.93 | $69.08 | $69.45 | -0.12% | 67,500 |
| Sep 18, 2023 | $70.49 | $71.33 | $69.53 | $69.53 | -1.38% | 137,100 |
| Sep 11, 2023 | $62.75 | $71.52 | $62.75 | $70.50 | +9.76% | 102,500 |
| Sep 5, 2023 | $65.24 | $65.24 | $63.59 | $64.23 | -1.55% | 152,500 |
| Aug 28, 2023 | $62.92 | $65.24 | $62.92 | $65.24 | +3.69% | 70,700 |
| Aug 21, 2023 | $63.55 | $63.55 | $62.92 | $62.92 | -1.56% | 4,400 |
| Aug 14, 2023 | $63.38 | $63.92 | $63.38 | $63.92 | +0.85% | 3,200 |
| Aug 7, 2023 | $67.20 | $67.20 | $63.38 | $63.38 | -1.66% | 1,200 |
| Jul 31, 2023 | $65.98 | $65.98 | $63.79 | $64.45 | -2.32% | 2,700 |
| Jul 24, 2023 | $66.49 | $67.73 | $65.98 | $65.98 | -0.77% | 4,800 |
| Jul 17, 2023 | $67.11 | $67.22 | $66.49 | $66.49 | +1.67% | 1,200 |
| Jul 10, 2023 | $65.64 | $66.02 | $64.35 | $65.40 | -0.37% | 45,300 |
| Jul 3, 2023 | $67.40 | $67.46 | $65.64 | $65.64 | -2.61% | 1,900 |
| Jun 26, 2023 | $66.07 | $67.40 | $66.07 | $67.40 | +2.95% | 3,000 |
| Jun 20, 2023 | $65.85 | $65.85 | $65.39 | $65.47 | -1.10% | 2,300 |
| Jun 12, 2023 | $63.37 | $66.20 | $63.37 | $66.20 | +6.60% | 70,700 |
| Jun 5, 2023 | $62.57 | $63.00 | $61.05 | $62.10 | +0.88% | 9,800 |
| May 30, 2023 | $60.90 | $61.56 | $60.90 | $61.56 | +0.42% | 121,500 |
| May 22, 2023 | $61.72 | $62.32 | $60.02 | $61.30 | -0.68% | 3,000 |
| May 15, 2023 | $61.82 | $62.23 | $61.54 | $61.72 | -0.84% | 1,600 |
| May 8, 2023 | $62.20 | $62.80 | $62.20 | $62.24 | +0.94% | 1,300 |
| May 1, 2023 | $62.62 | $62.75 | $61.66 | $61.66 | -0.85% | 1,400 |
| Apr 24, 2023 | $62.11 | $62.48 | $62.11 | $62.19 | +0.13% | 1,100 |
| Apr 17, 2023 | $61.12 | $62.51 | $61.12 | $62.11 | +1.62% | 400 |
| Apr 10, 2023 | $60.88 | $61.37 | $60.88 | $61.12 | +0.16% | 1,100 |
| Apr 3, 2023 | $60.14 | $61.02 | $59.67 | $61.02 | +1.70% | 4,600 |
| Mar 27, 2023 | $57.14 | $60.00 | $57.14 | $60.00 | +5.36% | 60,200 |
| Mar 20, 2023 | $57.23 | $57.80 | $56.16 | $56.95 | +3.02% | 43,700 |
| Mar 13, 2023 | $55.89 | $55.89 | $54.66 | $55.28 | -1.09% | 21,200 |
| Mar 6, 2023 | $57.06 | $57.06 | $55.58 | $55.89 | -1.08% | 22,300 |
| Feb 27, 2023 | $58.88 | $58.88 | $56.50 | $56.50 | -1.48% | 28,900 |
| Feb 21, 2023 | $58.02 | $58.11 | $57.35 | $57.35 | -3.39% | 8,300 |
| Feb 13, 2023 | $57.79 | $59.76 | $57.79 | $59.36 | +0.61% | 5,700 |
| Feb 6, 2023 | $59.00 | $59.00 | $57.99 | $59.00 | -0.86% | 18,800 |
| Jan 30, 2023 | $62.08 | $62.08 | $59.51 | $59.51 | -4.14% | 19,900 |
| Jan 23, 2023 | $62.13 | $63.15 | $62.08 | $62.08 | +2.80% | 6,800 |
| Jan 17, 2023 | $61.55 | $61.80 | $58.92 | $60.39 | -0.92% | 2,400 |
| Jan 9, 2023 | $61.82 | $61.82 | $60.61 | $60.95 | +1.96% | 6,700 |
| Jan 3, 2023 | $58.47 | $59.78 | $58.47 | $59.78 | +1.94% | 16,000 |
| Dec 27, 2022 | $58.67 | $59.00 | $58.64 | $58.64 | -0.05% | 300 |
| Dec 19, 2022 | $59.01 | $59.65 | $57.99 | $58.67 | -0.61% | 79,200 |
| Dec 12, 2022 | $60.06 | $60.06 | $58.20 | $59.03 | -3.84% | 6,000 |
| Dec 5, 2022 | $60.80 | $62.83 | $58.55 | $61.39 | -1.43% | 7,200 |
| Nov 28, 2022 | $60.89 | $62.32 | $59.90 | $62.28 | +2.76% | 9,500 |
| Nov 21, 2022 | $58.07 | $60.61 | $58.07 | $60.61 | +4.37% | 3,300 |
| Nov 14, 2022 | $60.98 | $60.98 | $56.79 | $58.07 | -4.77% | 16,200 |
| Nov 7, 2022 | $59.52 | $60.98 | $58.74 | $60.98 | +3.34% | 9,400 |
| Oct 31, 2022 | $59.83 | $59.83 | $58.32 | $59.01 | -2.01% | 2,200 |
| Oct 24, 2022 | $58.67 | $60.37 | $58.67 | $60.22 | +4.15% | 27,900 |
| Oct 17, 2022 | $58.99 | $58.99 | $57.79 | $57.82 | -2.03% | 18,800 |
| Oct 10, 2022 | $59.04 | $59.04 | $58.70 | $59.02 | -0.03% | 1,000 |
| Oct 3, 2022 | $59.23 | $62.35 | $56.81 | $59.04 | +2.79% | 7,500 |
| Sep 26, 2022 | $55.12 | $57.84 | $55.12 | $57.44 | +1.74% | 29,300 |
| Sep 19, 2022 | $58.85 | $59.37 | $56.46 | $56.46 | -2.01% | 8,400 |
| Sep 12, 2022 | $60.69 | $60.74 | $57.61 | $57.62 | -7.05% | 5,100 |
| Sep 6, 2022 | $61.03 | $62.12 | $59.59 | $61.99 | +1.41% | 30,200 |
| Aug 29, 2022 | $62.30 | $62.74 | $61.13 | $61.13 | -1.42% | 7,000 |
| Aug 22, 2022 | $61.63 | $63.69 | $61.61 | $62.01 | -0.21% | 4,100 |
| Aug 15, 2022 | $62.65 | $64.21 | $62.14 | $62.14 | +0.08% | 5,200 |
| Aug 8, 2022 | $59.64 | $62.11 | $59.10 | $62.09 | +5.67% | 3,100 |
| Aug 1, 2022 | $59.40 | $59.81 | $58.76 | $58.76 | -1.08% | 3,400 |
| Jul 25, 2022 | $60.21 | $60.21 | $59.40 | $59.40 | -1.66% | 2,900 |
| Jul 18, 2022 | $59.31 | $60.42 | $58.60 | $60.40 | +3.37% | 8,600 |
| Jul 11, 2022 | $59.77 | $59.77 | $58.43 | $58.43 | -2.89% | 2,500 |
| Jul 5, 2022 | $58.18 | $60.22 | $57.20 | $60.17 | +4.66% | 3,400 |
| Jun 27, 2022 | $58.32 | $59.55 | $57.28 | $57.49 | +1.00% | 8,900 |
| Jun 21, 2022 | $57.60 | $57.90 | $56.84 | $56.92 | +3.51% | 1,500 |
| Jun 13, 2022 | $55.06 | $55.80 | $54.43 | $54.99 | -2.41% | 30,900 |
| Jun 6, 2022 | $55.90 | $58.15 | $55.63 | $56.35 | +0.81% | 2,300 |
| May 31, 2022 | $58.00 | $58.03 | $55.90 | $55.90 | -0.34% | 93,600 |
| May 23, 2022 | $53.17 | $56.09 | $52.58 | $56.09 | +5.49% | 27,100 |
| May 16, 2022 | $56.65 | $56.65 | $50.50 | $53.17 | -3.29% | 4,400 |
| May 9, 2022 | $54.46 | $54.98 | $52.24 | $54.98 | +0.84% | 5,200 |
| May 2, 2022 | $56.17 | $56.17 | $54.52 | $54.52 | -3.37% | 2,300 |
| Apr 25, 2022 | $57.90 | $58.00 | $56.20 | $56.42 | -2.54% | 2,000 |
| Apr 18, 2022 | $58.55 | $61.17 | $57.77 | $57.89 | -1.13% | 12,400 |
| Apr 11, 2022 | $58.13 | $58.55 | $58.01 | $58.55 | -0.48% | 7,400 |
| Apr 4, 2022 | $58.11 | $60.47 | $57.08 | $58.83 | +1.47% | 5,500 |
| Mar 28, 2022 | $53.74 | $58.26 | $53.47 | $57.98 | +7.13% | 6,500 |
| Mar 21, 2022 | $54.76 | $54.98 | $53.77 | $54.12 | -1.29% | 15,600 |
| Mar 14, 2022 | $54.69 | $55.91 | $53.47 | $54.83 | +0.66% | 5,400 |
| Mar 7, 2022 | $53.23 | $54.85 | $51.75 | $54.47 | +4.93% | 5,300 |
| Feb 28, 2022 | $50.94 | $51.93 | $50.94 | $51.91 | +1.23% | 5,300 |
| Feb 22, 2022 | $50.19 | $51.28 | $49.50 | $51.28 | +1.79% | 6,200 |
| Feb 14, 2022 | $50.39 | $51.12 | $50.04 | $50.38 | -0.65% | 75,300 |
| Feb 7, 2022 | $52.05 | $53.68 | $50.70 | $50.71 | -3.23% | 20,600 |
| Jan 31, 2022 | $51.23 | $52.40 | $51.21 | $52.40 | +3.91% | 4,000 |
| Jan 24, 2022 | $48.63 | $50.54 | $47.88 | $50.43 | +2.94% | 5,900 |
| Jan 18, 2022 | $50.12 | $51.09 | $48.99 | $48.99 | -2.64% | 35,000 |
| Jan 10, 2022 | $49.15 | $51.07 | $49.15 | $50.32 | +2.38% | 4,000 |
| Jan 3, 2022 | $54.77 | $54.77 | $48.11 | $49.15 | -1.86% | 5,200 |
| Dec 27, 2021 | $49.52 | $50.08 | $49.38 | $50.08 | +1.69% | 8,800 |
| Dec 20, 2021 | $48.67 | $49.25 | $47.98 | $49.25 | +2.14% | 4,700 |
| Dec 13, 2021 | $46.76 | $48.88 | $45.99 | $48.22 | +4.94% | 20,100 |
| Dec 6, 2021 | $44.43 | $46.37 | $44.40 | $45.95 | +5.49% | 4,400 |
| Nov 29, 2021 | $44.36 | $44.36 | $42.36 | $43.56 | -1.45% | 9,600 |
| Nov 22, 2021 | $44.97 | $45.21 | $44.20 | $44.20 | -2.28% | 15,100 |
| Nov 15, 2021 | $46.47 | $46.47 | $45.15 | $45.23 | -2.67% | 1,200 |
| Nov 8, 2021 | $45.71 | $46.81 | $45.70 | $46.47 | -0.45% | 4,400 |
| Nov 1, 2021 | $45.20 | $46.68 | $45.20 | $46.68 | +3.27% | 2,100 |
| Oct 25, 2021 | $45.46 | $45.84 | $45.07 | $45.20 | -0.37% | 5,100 |
| Oct 18, 2021 | $46.46 | $46.46 | $45.37 | $45.37 | -1.46% | 1,300 |
| Oct 11, 2021 | $44.80 | $46.23 | $43.97 | $46.04 | +2.77% | 3,600 |
| Oct 4, 2021 | $42.81 | $44.80 | $42.81 | $44.80 | +4.65% | 2,400 |
| Sep 27, 2021 | $45.14 | $45.14 | $42.81 | $42.81 | -5.60% | 11,000 |
| Sep 20, 2021 | $43.58 | $45.36 | $43.58 | $45.35 | +3.30% | 43,800 |
| Sep 13, 2021 | $42.68 | $44.66 | $42.66 | $43.90 | -3.79% | 13,900 |
| Sep 7, 2021 | $45.06 | $45.63 | $45.06 | $45.63 | +0.33% | 400 |
| Aug 30, 2021 | $46.13 | $46.13 | $45.25 | $45.48 | -2.42% | 5,000 |
| Aug 23, 2021 | $47.28 | $47.28 | $46.61 | $46.61 | -1.42% | 100 |
| Aug 16, 2021 | $46.36 | $47.28 | $46.08 | $47.28 | +1.98% | 500 |
| Aug 9, 2021 | $47.26 | $47.38 | $46.28 | $46.36 | -1.90% | 2,000 |
| Aug 2, 2021 | $46.00 | $47.26 | $46.00 | $47.26 | +2.25% | 1,800 |
| Jul 26, 2021 | $46.90 | $46.90 | $46.22 | $46.22 | -1.49% | 300 |
| Jul 19, 2021 | $44.58 | $46.92 | $44.58 | $46.92 | +2.69% | 1,500 |
| Jul 12, 2021 | $45.75 | $45.75 | $45.69 | $45.69 | -0.13% | 3,200 |
| Jul 6, 2021 | $45.78 | $45.80 | $45.75 | $45.75 | -0.02% | 400 |
| Jun 28, 2021 | $46.21 | $46.21 | $45.75 | $45.76 | -0.63% | 43,300 |
| Jun 21, 2021 | $45.14 | $47.00 | $45.14 | $46.05 | +2.02% | 3,600 |
| Jun 14, 2021 | $45.57 | $46.07 | $44.57 | $45.14 | +0.96% | 48,100 |
| Jun 7, 2021 | $44.82 | $44.89 | $44.53 | $44.71 | +0.25% | 2,300 |
| Jun 1, 2021 | $44.54 | $44.60 | $43.93 | $44.60 | +0.68% | 3,900 |
| May 24, 2021 | $44.00 | $46.70 | $43.80 | $44.30 | -1.60% | 6,200 |
| May 17, 2021 | $43.85 | $45.03 | $43.71 | $45.02 | +3.16% | 2,700 |
| May 10, 2021 | $44.80 | $44.80 | $43.50 | $43.64 | -2.59% | 67,100 |
| May 3, 2021 | $46.90 | $46.90 | $44.52 | $44.80 | -4.07% | 2,900 |
| Apr 26, 2021 | $46.41 | $46.72 | $46.41 | $46.70 | +0.97% | 45,600 |
| Apr 19, 2021 | $45.92 | $46.53 | $45.92 | $46.25 | +0.72% | 1,900 |
| Apr 12, 2021 | $45.36 | $45.93 | $44.85 | $45.92 | +1.23% | 14,100 |
| Apr 5, 2021 | $45.14 | $45.36 | $44.97 | $45.36 | +0.47% | 2,200 |
| Mar 29, 2021 | $41.59 | $45.15 | $41.55 | $45.15 | +10.45% | 7,300 |
| Mar 22, 2021 | $40.97 | $41.98 | $40.88 | $40.88 | -0.22% | 228,600 |
| Mar 15, 2021 | $39.86 | $41.00 | $39.86 | $40.97 | +2.78% | 8,600 |
| Mar 8, 2021 | $40.05 | $40.05 | $39.53 | $39.86 | +2.44% | 11,200 |
| Mar 1, 2021 | $38.11 | $39.51 | $38.11 | $38.91 | +2.94% | 6,800 |
| Feb 22, 2021 | $37.89 | $38.01 | $37.48 | $37.80 | +0.21% | 230,600 |
| Feb 16, 2021 | $38.30 | $38.30 | $37.72 | $37.72 | -1.51% | 700 |
| Feb 8, 2021 | $39.26 | $39.26 | $38.30 | $38.30 | -2.96% | 4,800 |
| Feb 1, 2021 | $38.97 | $39.74 | $38.97 | $39.47 | +1.28% | 4,300 |
| Jan 25, 2021 | $41.22 | $41.22 | $38.97 | $38.97 | -3.42% | 93,800 |
| Jan 19, 2021 | $39.91 | $40.39 | $39.91 | $40.35 | -1.10% | 5,200 |
| Jan 11, 2021 | $41.79 | $42.39 | $40.80 | $40.80 | -2.90% | 225,800 |
| Jan 4, 2021 | $41.18 | $42.34 | $41.18 | $42.02 | +2.04% | 5,500 |
| Dec 28, 2020 | $41.07 | $41.39 | $41.07 | $41.18 | +0.27% | 1,400 |
| Dec 21, 2020 | $41.41 | $41.41 | $40.91 | $41.07 | -2.84% | 10,700 |
| Dec 14, 2020 | $42.68 | $42.68 | $41.88 | $42.27 | -0.24% | 4,900 |
| Dec 7, 2020 | $42.19 | $42.96 | $42.19 | $42.37 | +0.50% | 195,900 |
| Nov 30, 2020 | $40.60 | $42.46 | $40.60 | $42.16 | +4.90% | 12,000 |
| Nov 23, 2020 | $38.72 | $40.20 | $38.72 | $40.19 | +3.80% | 3,600 |
| Nov 16, 2020 | $37.88 | $38.72 | $37.75 | $38.72 | +2.22% | 17,400 |
| Nov 9, 2020 | $37.51 | $37.95 | $37.31 | $37.88 | +9.86% | 6,100 |
| Nov 2, 2020 | $34.48 | $34.48 | $34.48 | $34.48 | -1.37% | 100 |
| Oct 26, 2020 | $39.24 | $39.24 | $34.96 | $34.96 | -10.91% | 37,500 |
| Oct 19, 2020 | $38.99 | $39.49 | $38.99 | $39.24 | +0.64% | 3,400 |
| Oct 12, 2020 | $39.66 | $39.74 | $38.99 | $38.99 | -1.69% | 19,200 |
| Oct 5, 2020 | $38.28 | $39.66 | $38.28 | $39.66 | +3.61% | 200 |
| Sep 28, 2020 | $37.84 | $38.28 | $37.84 | $38.28 | +1.16% | 300 |
| Sep 21, 2020 | $36.85 | $37.84 | $36.84 | $37.84 | +1.86% | 79,700 |
| Sep 14, 2020 | $37.46 | $37.78 | $36.92 | $37.15 | -0.83% | 137,700 |
| Sep 8, 2020 | $37.75 | $37.75 | $37.46 | $37.46 | -0.77% | 400 |
| Aug 31, 2020 | $39.88 | $39.88 | $37.75 | $37.75 | -4.07% | 60,100 |
| Aug 24, 2020 | $40.74 | $40.74 | $39.27 | $39.35 | -3.41% | 1,900 |
| Aug 17, 2020 | $36.89 | $40.74 | $36.89 | $40.74 | +10.44% | 3,500 |
| Aug 10, 2020 | $37.31 | $37.31 | $36.57 | $36.89 | -1.68% | 1,200 |
| Aug 3, 2020 | $36.45 | $37.52 | $36.45 | $37.52 | +2.94% | 8,300 |
| Jul 27, 2020 | $35.27 | $36.45 | $35.27 | $36.45 | +3.35% | 300 |
| Jul 20, 2020 | $36.45 | $36.45 | $35.13 | $35.27 | -3.24% | 3,200 |
| Jul 13, 2020 | $34.57 | $36.45 | $34.36 | $36.45 | +6.49% | 21,100 |
| Jul 6, 2020 | $33.73 | $34.33 | $33.50 | $34.23 | +1.78% | 4,300 |
| Jun 29, 2020 | $32.85 | $33.63 | $32.85 | $33.63 | +3.16% | 3,700 |
| Jun 22, 2020 | $34.05 | $34.05 | $32.60 | $32.60 | -4.90% | 2,000 |
| Jun 15, 2020 | $34.91 | $35.75 | $34.28 | $34.28 | -2.61% | 6,900 |
| Jun 8, 2020 | $35.06 | $36.50 | $34.42 | $35.20 | -2.36% | 13,700 |
| Jun 1, 2020 | $35.37 | $36.51 | $35.32 | $36.05 | +7.29% | 3,800 |
| May 26, 2020 | $32.01 | $33.60 | $32.01 | $33.60 | +7.76% | 8,600 |
| May 18, 2020 | $29.67 | $31.18 | $29.67 | $31.18 | +5.09% | 500 |
| May 11, 2020 | $31.30 | $31.58 | $29.18 | $29.67 | -5.96% | 17,900 |
| May 4, 2020 | $30.45 | $31.55 | $30.44 | $31.55 | +3.61% | 7,900 |
| Apr 27, 2020 | $30.83 | $31.55 | $30.32 | $30.45 | -0.68% | 6,100 |
| Apr 20, 2020 | $31.05 | $31.40 | $30.24 | $30.66 | -2.51% | 4,000 |
| Apr 13, 2020 | $29.09 | $31.49 | $29.09 | $31.45 | +6.72% | 32,600 |
| Apr 6, 2020 | $27.73 | $29.47 | $27.51 | $29.47 | +7.91% | 4,500 |
| Mar 30, 2020 | $27.89 | $28.31 | $26.58 | $27.31 | -2.08% | 4,200 |
| Mar 23, 2020 | $26.13 | $30.00 | $24.43 | $27.89 | +7.85% | 13,000 |
| Mar 16, 2020 | $25.72 | $26.61 | $24.23 | $25.86 | -9.90% | 43,400 |
| Mar 9, 2020 | $29.32 | $30.41 | $26.90 | $28.70 | -2.71% | 183,000 |
| Mar 2, 2020 | $29.47 | $29.97 | $29.34 | $29.50 | +0.72% | 20,600 |
| Feb 24, 2020 | $29.37 | $29.90 | $28.56 | $29.29 | -4.81% | 163,800 |
| Feb 18, 2020 | $32.86 | $32.86 | $30.77 | $30.77 | -6.36% | 8,200 |
| Feb 10, 2020 | $33.34 | $33.48 | $32.86 | $32.86 | -1.32% | 2,200 |
| Feb 3, 2020 | $33.99 | $33.99 | $33.30 | $33.30 | -2.03% | 300 |
| Jan 27, 2020 | $34.86 | $35.70 | $33.81 | $33.99 | -4.92% | 5,000 |
| Jan 21, 2020 | $35.07 | $35.89 | $35.07 | $35.75 | +2.23% | 1,600 |
| Jan 13, 2020 | $34.40 | $34.97 | $34.19 | $34.97 | +16.37% | 7,000 |
| Jan 6, 2020 | $30.05 | $30.05 | $30.05 | $30.05 | -13.00% | 4,400 |
| Dec 30, 2019 | $34.15 | $34.54 | $34.15 | $34.54 | +0.55% | 800 |
| Dec 23, 2019 | $33.65 | $34.35 | $33.59 | $34.35 | +2.23% | 2,000 |
| Dec 16, 2019 | $34.20 | $34.20 | $33.60 | $33.60 | -1.09% | 2,500 |
| Dec 9, 2019 | $34.56 | $34.56 | $32.99 | $33.97 | -1.65% | 8,100 |
| Dec 2, 2019 | $36.41 | $36.95 | $33.67 | $34.54 | -5.14% | 124,400 |
| Nov 25, 2019 | $36.33 | $36.53 | $36.13 | $36.41 | +2.39% | 2,900 |
| Nov 18, 2019 | $35.72 | $36.17 | $35.56 | $35.56 | +0.71% | 4,100 |
| Nov 11, 2019 | $35.20 | $35.31 | $35.10 | $35.31 | +0.31% | 800 |
| Nov 4, 2019 | $34.14 | $35.20 | $34.14 | $35.20 | +3.62% | 6,900 |
| Oct 28, 2019 | $34.99 | $34.99 | $33.90 | $33.97 | -2.92% | 5,300 |
| Oct 21, 2019 | $35.44 | $35.44 | $34.99 | $34.99 | -1.27% | 400 |
| Oct 14, 2019 | $35.82 | $36.17 | $35.37 | $35.44 | -1.06% | 2,100 |
| Oct 7, 2019 | $35.55 | $35.85 | $34.98 | $35.82 | -0.75% | 1,100 |
| Sep 30, 2019 | $35.86 | $36.09 | $35.43 | $36.09 | +0.84% | 7,700 |
| Sep 23, 2019 | $35.89 | $35.89 | $35.79 | $35.79 | -0.28% | 3,500 |
| Sep 16, 2019 | $35.85 | $36.17 | $35.85 | $35.89 | +0.11% | 10,600 |
| Sep 9, 2019 | $36.92 | $37.07 | $35.85 | $35.85 | -6.59% | 38,600 |
| Sep 3, 2019 | $37.21 | $38.38 | $37.17 | $38.38 | -0.49% | 1,200 |
| Aug 26, 2019 | $37.97 | $38.60 | $37.97 | $38.57 | -1.03% | 6,200 |
| Aug 19, 2019 | $38.86 | $38.97 | $38.69 | $38.97 | +4.93% | 1,000 |
| Aug 12, 2019 | $37.58 | $38.03 | $37.09 | $37.14 | -2.83% | 2,000 |
| Aug 5, 2019 | $37.08 | $38.22 | $37.07 | $38.22 | +2.27% | 2,700 |
| Jul 29, 2019 | $37.51 | $37.61 | $36.92 | $37.37 | -0.64% | 4,900 |
| Jul 22, 2019 | $37.33 | $37.61 | $36.75 | $37.61 | +0.75% | 7,400 |
| Jul 15, 2019 | $38.50 | $38.55 | $37.33 | $37.33 | -2.10% | 39,300 |
| Jul 8, 2019 | $36.88 | $38.13 | $36.88 | $38.13 | +3.39% | 4,000 |
| Jul 1, 2019 | $33.92 | $37.52 | $33.92 | $36.88 | +8.73% | 9,300 |
| Jun 24, 2019 | $34.66 | $34.66 | $33.92 | $33.92 | -2.14% | 9,900 |
| Jun 17, 2019 | $34.85 | $35.64 | $34.31 | $34.66 | -0.97% | 14,600 |
| Jun 10, 2019 | $32.49 | $35.14 | $31.71 | $35.00 | +8.06% | 6,100 |
| Jun 3, 2019 | $31.91 | $33.02 | $31.91 | $32.39 | +3.95% | 26,900 |
| May 28, 2019 | $32.15 | $32.23 | $31.01 | $31.16 | -2.66% | 20,800 |
| May 20, 2019 | $29.94 | $32.34 | $29.94 | $32.01 | +6.91% | 4,000 |
| May 13, 2019 | $29.34 | $29.94 | $29.31 | $29.94 | +0.74% | 5,000 |
| May 6, 2019 | $30.23 | $30.23 | $29.72 | $29.72 | -1.69% | 10,300 |
| Apr 29, 2019 | $30.81 | $30.81 | $29.82 | $30.23 | -1.98% | 7,100 |
| Apr 22, 2019 | $30.12 | $31.11 | $29.95 | $30.84 | +5.80% | 254,100 |
| Apr 15, 2019 | $28.80 | $29.17 | $28.80 | $29.15 | +1.22% | 14,500 |
| Apr 8, 2019 | $26.22 | $29.60 | $26.22 | $28.80 | +9.84% | 3,800 |
| Apr 1, 2019 | $26.22 | $26.22 | $26.22 | $26.22 | 0.00% | 600 |
| Mar 25, 2019 | $26.43 | $26.43 | $26.22 | $26.22 | +0.58% | 49,600 |
| Mar 18, 2019 | $25.63 | $26.47 | $25.63 | $26.07 | -1.06% | 13,200 |
| Mar 11, 2019 | $27.62 | $27.62 | $26.35 | $26.35 | -2.98% | 600 |
| Mar 4, 2019 | $27.08 | $28.29 | $27.08 | $27.16 | +0.30% | 4,100 |
| Feb 25, 2019 | $27.76 | $27.76 | $27.08 | $27.08 | -2.48% | 31,300 |
| Feb 19, 2019 | $26.81 | $27.77 | $26.81 | $27.77 | +3.58% | 1,100 |
| Feb 11, 2019 | $27.17 | $27.17 | $26.59 | $26.81 | -1.32% | 3,300 |
| Feb 4, 2019 | $26.96 | $27.90 | $26.96 | $27.17 | +2.37% | 11,000 |
| Jan 28, 2019 | $26.57 | $26.91 | $26.54 | $26.54 | +0.64% | 3,500 |
| Jan 22, 2019 | $26.45 | $26.45 | $25.95 | $26.37 | -0.11% | 1,300 |
| Jan 14, 2019 | $25.71 | $26.42 | $25.57 | $26.40 | +2.09% | 14,300 |
| Jan 7, 2019 | $24.51 | $25.86 | $24.51 | $25.86 | +8.75% | 28,700 |
| Dec 31, 2018 | $23.64 | $23.78 | $23.02 | $23.78 | +3.89% | 2,900 |
| Dec 24, 2018 | $22.55 | $23.05 | $22.55 | $22.89 | -0.61% | 17,800 |
| Dec 17, 2018 | $23.67 | $23.90 | $23.03 | $23.03 | -3.68% | 45,100 |
| Dec 10, 2018 | $24.01 | $24.01 | $23.11 | $23.91 | -3.35% | 73,700 |
| Dec 3, 2018 | $26.54 | $26.54 | $24.00 | $24.74 | -6.57% | 73,700 |
| Nov 26, 2018 | $25.49 | $26.48 | $25.49 | $26.48 | +3.88% | 189,900 |
| Nov 19, 2018 | $26.61 | $26.61 | $25.35 | $25.49 | -4.21% | 240,100 |
| Nov 12, 2018 | $27.70 | $27.70 | $26.61 | $26.61 | -5.34% | 105,700 |
| Nov 5, 2018 | $28.36 | $28.41 | $28.11 | $28.11 | -3.10% | 34,100 |
| Oct 29, 2018 | $30.17 | $30.21 | $25.64 | $29.01 | -3.36% | 132,700 |
| Oct 22, 2018 | $30.02 | $30.02 | $30.01 | $30.02 | -1.15% | 149,900 |
| Oct 15, 2018 | $29.55 | $30.79 | $29.55 | $30.37 | +2.74% | 64,600 |
| Oct 8, 2018 | $30.31 | $30.31 | $29.13 | $29.56 | -2.47% | 46,100 |
| Oct 1, 2018 | $31.72 | $31.72 | $30.31 | $30.31 | -4.29% | 107,100 |
| Sep 24, 2018 | $32.75 | $32.75 | $31.67 | $31.67 | -5.38% | 123,600 |
| Sep 17, 2018 | $31.99 | $33.47 | $31.99 | $33.47 | +4.53% | 105,000 |
| Sep 10, 2018 | $38.14 | $38.23 | $31.12 | $32.02 | -15.69% | 12,100 |
| Sep 4, 2018 | $37.04 | $38.15 | $36.67 | $37.98 | +0.05% | 15,900 |
| Aug 27, 2018 | $37.21 | $38.90 | $37.21 | $37.96 | +2.02% | 15,400 |
| Aug 20, 2018 | $37.53 | $37.53 | $37.02 | $37.21 | -0.08% | 2,600 |
| Aug 13, 2018 | $35.28 | $37.25 | $35.28 | $37.24 | +5.56% | 1,100 |
| Aug 6, 2018 | $35.85 | $35.85 | $34.93 | $35.28 | -2.35% | 3,600 |
| Jul 30, 2018 | $35.59 | $36.13 | $35.56 | $36.13 | +1.37% | 85,800 |
| Jul 23, 2018 | $38.02 | $38.02 | $35.64 | $35.64 | -6.26% | 32,200 |
| Jul 16, 2018 | $37.53 | $38.02 | $37.53 | $38.02 | +1.31% | 600 |
| Jul 9, 2018 | $37.90 | $37.90 | $37.53 | $37.53 | -0.16% | 42,700 |
| Jul 2, 2018 | $38.82 | $38.95 | $37.59 | $37.59 | -3.17% | 1,900 |
| Jun 25, 2018 | $39.95 | $39.95 | $38.78 | $38.82 | -3.91% | 10,500 |
| Jun 18, 2018 | $39.09 | $40.40 | $38.49 | $40.40 | +4.62% | 6,200 |
| Jun 11, 2018 | $40.38 | $40.38 | $38.48 | $38.62 | -4.37% | 1,200 |
| Jun 4, 2018 | $38.84 | $40.43 | $38.84 | $40.38 | +3.96% | 48,600 |
| May 29, 2018 | $38.84 | $38.84 | $38.84 | $38.84 | -0.66% | 9,000 |
| May 21, 2018 | $38.37 | $39.27 | $38.37 | $39.10 | +1.90% | 3,300 |
| May 14, 2018 | $38.45 | $38.45 | $38.37 | $38.37 | -0.20% | 1,500 |
| May 7, 2018 | $38.70 | $38.70 | $38.45 | $38.45 | -0.65% | 5,100 |
| Apr 30, 2018 | $38.19 | $38.70 | $38.19 | $38.70 | +1.34% | 6,600 |
| Apr 23, 2018 | $40.03 | $40.03 | $38.19 | $38.19 | -4.60% | 3,300 |
| Apr 16, 2018 | $40.03 | $40.03 | $40.03 | $40.03 | 0.00% | 0 |
| Apr 9, 2018 | $40.02 | $40.03 | $40.02 | $40.03 | -0.75% | 2,100 |
| Apr 2, 2018 | $40.46 | $40.84 | $40.33 | $40.33 | -0.52% | 12,300 |
| Mar 26, 2018 | $39.16 | $40.54 | $39.16 | $40.54 | +3.53% | 7,800 |
| Mar 19, 2018 | $38.39 | $39.49 | $38.39 | $39.16 | +1.52% | 89,100 |
| Mar 12, 2018 | $38.57 | $38.57 | $38.57 | $38.57 | -0.80% | 2,400 |
| Mar 5, 2018 | $39.49 | $39.49 | $38.88 | $38.88 | -1.54% | 19,200 |
| Feb 26, 2018 | $40.36 | $40.36 | $39.49 | $39.49 | -2.14% | 145,800 |
| Feb 20, 2018 | $42.03 | $42.03 | $40.36 | $40.36 | -3.97% | 300 |
| Feb 12, 2018 | $40.56 | $42.03 | $40.52 | $42.03 | +6.56% | 60,900 |
| Feb 5, 2018 | $43.79 | $43.79 | $39.44 | $39.44 | -13.24% | 8,700 |
| Jan 29, 2018 | $45.66 | $45.69 | $45.46 | $45.46 | -0.44% | 19,200 |
| Jan 22, 2018 | $41.27 | $45.66 | $41.27 | $45.66 | +10.64% | 8,100 |
| Jan 16, 2018 | $41.27 | $41.27 | $41.27 | $41.27 | 0.00% | 24,600 |
| Jan 8, 2018 | $41.34 | $41.34 | $41.27 | $41.27 | +0.25% | 1,800 |
| Jan 2, 2018 | $41.66 | $41.66 | $40.98 | $41.16 | -1.18% | 43,500 |
| Dec 26, 2017 | $40.77 | $41.66 | $40.77 | $41.66 | +2.17% | 3,600 |
| Dec 18, 2017 | $40.69 | $41.07 | $40.33 | $40.77 | +0.20% | 3,900 |
| Dec 11, 2017 | $40.73 | $40.73 | $40.48 | $40.69 | +1.31% | 96,000 |
| Dec 4, 2017 | $41.00 | $41.00 | $40.16 | $40.16 | -0.86% | 96,000 |
| Nov 27, 2017 | $42.37 | $42.37 | $40.26 | $40.51 | -4.40% | 136,500 |
| Nov 20, 2017 | $40.08 | $42.37 | $40.08 | $42.37 | +9.52% | 47,400 |
| Nov 13, 2017 | $38.55 | $38.92 | $38.55 | $38.69 | +4.08% | 21,600 |
| Nov 6, 2017 | $37.58 | $37.58 | $37.17 | $37.17 | -0.69% | 42,000 |
| Oct 30, 2017 | $37.04 | $37.43 | $37.04 | $37.43 | +0.58% | 49,500 |
| Oct 23, 2017 | $37.30 | $37.46 | $37.21 | $37.21 | +1.86% | 76,200 |
| Oct 16, 2017 | $36.53 | $36.53 | $36.53 | $36.53 | 0.00% | 28,200 |
| Oct 9, 2017 | $36.53 | $36.53 | $36.53 | $36.53 | 0.00% | 36,600 |
| Oct 2, 2017 | $36.48 | $36.69 | $36.48 | $36.53 | +0.16% | 62,400 |
| Sep 25, 2017 | $37.06 | $37.06 | $36.45 | $36.48 | -1.57% | 19,500 |
| Sep 18, 2017 | $37.17 | $37.17 | $37.06 | $37.06 | -0.30% | 6,300 |
| Sep 11, 2017 | $37.23 | $37.25 | $37.01 | $37.17 | +0.76% | 448,200 |
| Sep 5, 2017 | $32.84 | $36.89 | $32.84 | $36.89 | +12.32% | 2,100 |
| Aug 28, 2017 | $32.84 | $32.84 | $32.84 | $32.84 | 0.00% | 39,600 |
| Aug 21, 2017 | $31.67 | $32.84 | $31.67 | $32.84 | +3.69% | 45,900 |
| Aug 14, 2017 | $31.67 | $31.67 | $31.67 | $31.67 | 0.00% | 18,600 |
| Aug 7, 2017 | $33.34 | $33.34 | $31.67 | $31.67 | -5.00% | 11,700 |
| Jul 31, 2017 | $33.34 | $33.34 | $33.34 | $33.34 | 0.00% | 75,300 |
| Jul 24, 2017 | $31.67 | $33.34 | $31.67 | $33.34 | +5.28% | 5,100 |
| Jul 17, 2017 | $31.67 | $31.67 | $31.67 | $31.67 | 0.00% | 0 |
| Jul 10, 2017 | $31.49 | $31.67 | $31.49 | $31.67 | +0.55% | 600 |
| Jul 3, 2017 | $31.49 | $31.49 | $31.49 | $31.49 | 0.00% | 0 |
| Jun 26, 2017 | $31.94 | $31.94 | $31.49 | $31.49 | -1.40% | 1,500 |
| Jun 19, 2017 | $31.94 | $31.94 | $31.94 | $31.94 | 0.00% | 7,800 |
| Jun 12, 2017 | $31.94 | $31.94 | $31.94 | $31.94 | 0.00% | 0 |
| Jun 5, 2017 | $31.80 | $31.94 | $31.80 | $31.94 | +4.30% | 900 |
| May 30, 2017 | $30.43 | $30.62 | $30.43 | $30.62 | +2.32% | 67,200 |
| May 22, 2017 | $29.93 | $29.93 | $29.93 | $29.93 | 0.00% | 0 |
| May 15, 2017 | $29.71 | $29.93 | $29.71 | $29.93 | +0.74% | 600 |
| May 8, 2017 | $29.42 | $29.74 | $29.42 | $29.71 | +1.00% | 16,200 |
| May 1, 2017 | $29.22 | $29.57 | $29.22 | $29.42 | -0.90% | 3,000 |
| Apr 24, 2017 | $29.57 | $29.68 | $29.57 | $29.68 | +0.37% | 15,900 |
| Apr 17, 2017 | $29.56 | $29.60 | $29.52 | $29.57 | +0.07% | 7,800 |
| Apr 10, 2017 | $28.62 | $29.55 | $28.62 | $29.55 | +2.75% | 47,700 |
| Apr 3, 2017 | $27.74 | $28.76 | $27.74 | $28.76 | +3.69% | 66,900 |
| Mar 27, 2017 | $24.91 | $27.91 | $24.81 | $27.74 | +11.36% | 27,600 |
| Mar 20, 2017 | $24.91 | $24.91 | $24.91 | $24.91 | 0.00% | 0 |
| Mar 13, 2017 | $24.91 | $24.91 | $24.91 | $24.91 | 0.00% | 27,000 |
| Mar 6, 2017 | $25.37 | $25.59 | $24.91 | $24.91 | -1.79% | 2,700 |
| Feb 27, 2017 | $26.12 | $26.12 | $25.36 | $25.36 | -2.91% | 29,100 |
| Feb 21, 2017 | $26.08 | $26.12 | $26.08 | $26.12 | +0.15% | 8,100 |
| Feb 13, 2017 | $25.94 | $26.20 | $25.94 | $26.08 | +0.55% | 9,300 |
| Feb 6, 2017 | $25.05 | $25.94 | $25.05 | $25.94 | +3.55% | 33,000 |
| Jan 30, 2017 | $25.05 | $25.05 | $25.05 | $25.05 | -2.08% | 49,500 |
| Jan 23, 2017 | $24.67 | $25.58 | $24.67 | $25.58 | +3.70% | 53,100 |
| Jan 17, 2017 | $24.67 | $24.67 | $24.67 | $24.67 | 0.00% | 0 |
| Jan 9, 2017 | $25.60 | $25.60 | $24.67 | $24.67 | -3.65% | 19,800 |
| Jan 3, 2017 | $25.60 | $25.60 | $25.60 | $25.60 | 0.00% | 27,000 |
| Dec 27, 2016 | $25.60 | $25.60 | $25.60 | $25.60 | 0.00% | 0 |
| Dec 19, 2016 | $25.60 | $25.60 | $25.60 | $25.60 | 0.00% | 46,500 |
| Dec 12, 2016 | $25.60 | $25.60 | $25.60 | $25.60 | 0.00% | 6,300 |
| Dec 5, 2016 | $25.61 | $25.61 | $25.60 | $25.60 | -0.01% | 136,500 |
| Nov 28, 2016 | $25.08 | $25.79 | $25.08 | $25.61 | +2.10% | 18,900 |
| Nov 21, 2016 | $24.47 | $25.11 | $24.47 | $25.08 | +3.67% | 3,000 |
| Nov 14, 2016 | $23.54 | $24.19 | $23.54 | $24.19 | +2.79% | 3,900 |
| Nov 7, 2016 | $24.74 | $25.05 | $23.50 | $23.54 | – | 30,300 |
Seasonality
DLMAF 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 | 1.2% | -0.3% | 1.6% | 6.5% | 2.5% | 3.8% | 2.1% | 1.6% | -1.8% | -0.7% | 5.3% | -0.7% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -9.8% | 9.2% | -16.8% | 2.8% | 1.6% | 4.1% | 2.8% | -8.2% | 2.6% | 12.9% | ||
| 2025 | -2.2% | 10.6% | 2.6% | 16.0% | 3.6% | 9.5% | -3.6% | -0.9% | -1.5% | -2.1% | 11.7% | 3.5% |
| 2024 | 3.5% | 4.1% | -1.4% | 10.0% | 8.6% | 1.1% | 2.3% | 7.0% | 1.8% | 1.3% | 0.4% | -7.4% |
| 2023 | 1.6% | -1.7% | 2.5% | 3.7% | -2.0% | 10.6% | -2.0% | -2.5% | 8.0% | -1.0% | 5.7% | -1.1% |
| 2022 | 3.3% | -0.3% | 10.4% | -0.7% | 2.8% | -0.9% | 3.5% | 3.0% | -6.1% | 3.3% | 2.7% | -3.7% |
| 2021 | -5.3% | -3.0% | 16.8% | 5.9% | -5.1% | 3.3% | 1.1% | -0.2% | -5.5% | 3.8% | -5.0% | 16.6% |
| 2020 | -0.4% | -13.8% | -3.3% | 11.6% | 6.5% | -1.2% | 9.9% | 9.4% | -4.6% | -8.0% | 16.6% | 1.0% |
| 2019 | 13.6% | 0.7% | -3.2% | 14.5% | 3.9% | 8.9% | 9.2% | 4.2% | -7.0% | -5.4% | 7.4% | -6.2% |
| 2018 | 9.7% | -13.5% | 2.7% | -5.7% | 1.7% | -0.1% | -7.8% | 6.1% | -16.6% | -14.4% | -2.2% | -10.5% |
| 2017 | -2.1% | 4.3% | 6.2% | 7.1% | 3.2% | 2.8% | 6.0% | -1.5% | 11.1% | 2.4% | 10.2% | 1.2% |