DeNA Co., Ltd. (DNACF) stock
DNACFOTCFiscal year ends December 25Also trades as DNCLY
$16.35+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
DeNA share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$16.35
0.00% on the day
52-week range
$14.43 – $18.68
-12.5% from the high
Change over 52 weeks
+10.8%
From $14.75 on Oct 17, 2025
Average volume
7
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Oct 12, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Oct 5, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Sep 28, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Sep 21, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Sep 14, 2026 | $16.00 | $16.35 | $16.00 | $16.35 | +2.19% | 100 |
| Sep 8, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Aug 31, 2026 | $14.95 | $16.43 | $14.95 | $16.00 | +7.02% | 310 |
| Aug 24, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Aug 17, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Aug 10, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Aug 3, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Jul 27, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | +0.34% | 20 |
| Jul 20, 2026 | $14.90 | $14.90 | $14.90 | $14.90 | 0.00% | 0 |
| Jul 13, 2026 | $16.00 | $16.00 | $14.90 | $14.90 | -6.87% | 80 |
| Jul 6, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Jun 29, 2026 | $15.85 | $16.00 | $15.85 | $16.00 | +0.95% | 100 |
| Jun 22, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Jun 15, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Jun 8, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Jun 1, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | -7.74% | 25 |
| May 26, 2026 | $17.18 | $17.18 | $17.18 | $17.18 | 0.00% | 0 |
| May 18, 2026 | $17.18 | $17.18 | $17.18 | $17.18 | -0.03% | 0 |
| May 11, 2026 | $16.95 | $17.18 | $16.95 | $17.18 | +1.38% | 5 |
| May 4, 2026 | $18.16 | $18.16 | $16.95 | $16.95 | -6.66% | 100 |
| Apr 27, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Apr 20, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Apr 13, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Apr 6, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Mar 30, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Mar 23, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Mar 16, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Mar 9, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Mar 2, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Feb 23, 2026 | $16.50 | $18.16 | $16.50 | $18.16 | +10.06% | 100 |
| Feb 17, 2026 | $16.43 | $16.50 | $16.43 | $16.50 | +0.43% | 790 |
| Feb 9, 2026 | $16.43 | $16.43 | $16.43 | $16.43 | 0.00% | 0 |
| Feb 2, 2026 | $16.43 | $16.43 | $16.43 | $16.43 | 0.00% | 0 |
| Jan 26, 2026 | $16.50 | $16.50 | $16.43 | $16.43 | -0.42% | 200 |
| Jan 20, 2026 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 66 |
| Jan 12, 2026 | $18.38 | $18.38 | $16.39 | $16.50 | -10.23% | 3,082 |
| Jan 5, 2026 | $16.15 | $18.38 | $16.15 | $18.38 | +13.81% | 700 |
| Dec 29, 2025 | $16.15 | $16.15 | $16.15 | $16.15 | 0.00% | 0 |
| Dec 22, 2025 | $16.15 | $16.15 | $16.15 | $16.15 | 0.00% | 0 |
| Dec 15, 2025 | $14.43 | $16.15 | $14.43 | $16.15 | +1.13% | 2 |
| Dec 8, 2025 | $15.97 | $15.97 | $15.97 | $15.97 | +10.67% | 600 |
| Dec 1, 2025 | $18.05 | $18.05 | $14.43 | $14.43 | -20.06% | 100 |
| Nov 24, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Nov 17, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Nov 10, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Nov 3, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Oct 27, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | -3.37% | 2,000 |
| Oct 20, 2025 | $14.75 | $18.68 | $14.75 | $18.68 | +26.64% | 100 |
| Oct 13, 2025 | $14.75 | $14.75 | $14.75 | $14.75 | 0.00% | 0 |
| Oct 6, 2025 | $14.75 | $14.75 | $14.75 | $14.75 | 0.00% | 0 |
| Sep 29, 2025 | $14.75 | $14.75 | $14.75 | $14.75 | 0.00% | 0 |
| Sep 22, 2025 | $15.53 | $15.53 | $14.75 | $14.75 | -5.02% | 901 |
| Sep 15, 2025 | $15.53 | $15.53 | $15.53 | $15.53 | 0.00% | 0 |
| Sep 8, 2025 | $15.53 | $15.53 | $15.53 | $15.53 | 0.00% | 0 |
| Sep 2, 2025 | $14.00 | $15.53 | $14.00 | $15.53 | -11.26% | 203 |
| Aug 25, 2025 | $17.50 | $17.50 | $17.50 | $17.50 | 0.00% | 0 |
| Aug 18, 2025 | $17.50 | $17.50 | $17.50 | $17.50 | 0.00% | 0 |
| Aug 11, 2025 | $17.50 | $17.50 | $17.50 | $17.50 | 0.00% | 0 |
| Aug 4, 2025 | $17.50 | $17.50 | $17.50 | $17.50 | 0.00% | 0 |
| Jul 28, 2025 | $17.50 | $17.50 | $17.50 | $17.50 | +7.03% | 250 |
| Jul 21, 2025 | $16.50 | $16.50 | $16.32 | $16.35 | -0.91% | 900 |
| Jul 14, 2025 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| Jul 7, 2025 | $16.70 | $16.70 | $16.50 | $16.50 | -5.50% | 900 |
| Jun 30, 2025 | $17.46 | $17.46 | $17.46 | $17.46 | 0.00% | 0 |
| Jun 23, 2025 | $17.46 | $17.46 | $17.46 | $17.46 | 0.00% | 0 |
| Jun 16, 2025 | $17.46 | $17.46 | $17.46 | $17.46 | 0.00% | 0 |
| Jun 9, 2025 | $17.46 | $17.46 | $17.46 | $17.46 | 0.00% | 0 |
| Jun 2, 2025 | $17.46 | $17.46 | $17.46 | $17.46 | -0.02% | 0 |
| May 27, 2025 | $21.63 | $21.63 | $17.46 | $17.46 | -19.26% | 122 |
| May 19, 2025 | $22.89 | $22.89 | $21.63 | $21.63 | -5.50% | 1 |
| May 12, 2025 | $22.89 | $22.89 | $22.89 | $22.89 | +3.02% | 4 |
| May 5, 2025 | $24.57 | $24.57 | $22.22 | $22.22 | -9.56% | 400 |
| Apr 28, 2025 | $25.35 | $25.35 | $24.57 | $24.57 | -3.08% | 22 |
| Apr 21, 2025 | $22.75 | $25.35 | $22.75 | $25.35 | +11.43% | 60 |
| Apr 14, 2025 | $22.10 | $22.75 | $22.10 | $22.75 | -0.83% | 70 |
| Apr 7, 2025 | $22.94 | $22.94 | $22.94 | $22.94 | -6.82% | 100 |
| Mar 31, 2025 | $24.62 | $24.62 | $24.62 | $24.62 | 0.00% | 0 |
| Mar 24, 2025 | $24.62 | $24.62 | $24.62 | $24.62 | 0.00% | 0 |
| Mar 17, 2025 | $24.62 | $24.62 | $24.62 | $24.62 | 0.00% | 0 |
| Mar 10, 2025 | $24.62 | $24.62 | $24.62 | $24.62 | +10.75% | 2 |
| Mar 3, 2025 | $23.91 | $23.91 | $22.23 | $22.23 | -7.03% | 4 |
| Feb 24, 2025 | $23.91 | $23.91 | $23.91 | $23.91 | 0.00% | 0 |
| Feb 18, 2025 | $24.27 | $24.27 | $23.91 | $23.91 | -1.48% | 200 |
| Feb 10, 2025 | $25.00 | $25.70 | $24.27 | $24.27 | +22.89% | 414 |
| Feb 3, 2025 | $15.80 | $20.15 | $15.80 | $19.75 | +25.00% | 7,184 |
| Jan 27, 2025 | $15.80 | $15.80 | $15.80 | $15.80 | 0.00% | 0 |
| Jan 21, 2025 | $15.80 | $15.80 | $15.80 | $15.80 | 0.00% | 0 |
| Jan 13, 2025 | $15.80 | $15.80 | $15.80 | $15.80 | -13.14% | 300 |
| Jan 6, 2025 | $18.92 | $19.10 | $18.19 | $18.19 | -17.21% | 60 |
| Dec 30, 2024 | $21.58 | $22.15 | $20.00 | $21.97 | +1.81% | 250 |
| Dec 23, 2024 | $16.75 | $21.58 | $16.75 | $21.58 | +28.84% | 100 |
| Dec 16, 2024 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Dec 9, 2024 | $16.70 | $16.75 | $16.70 | $16.75 | -4.01% | 110 |
| Dec 2, 2024 | $12.30 | $17.71 | $12.30 | $17.45 | +41.87% | 647 |
| Nov 25, 2024 | $12.30 | $12.30 | $12.30 | $12.30 | 0.00% | 0 |
| Nov 18, 2024 | $12.30 | $12.30 | $12.30 | $12.30 | 0.00% | 0 |
| Nov 11, 2024 | $12.30 | $12.30 | $12.30 | $12.30 | 0.00% | 0 |
| Nov 4, 2024 | $12.01 | $12.30 | $12.01 | $12.30 | +2.41% | 20 |
| Oct 28, 2024 | $12.01 | $12.01 | $12.01 | $12.01 | 0.00% | 0 |
| Oct 21, 2024 | $12.01 | $12.01 | $12.01 | $12.01 | 0.00% | 0 |
| Oct 14, 2024 | $12.01 | $12.01 | $12.01 | $12.01 | +9.58% | 100 |
| Oct 7, 2024 | $12.13 | $12.13 | $10.96 | $10.96 | -9.65% | 100 |
| Sep 30, 2024 | $12.13 | $12.13 | $12.13 | $12.13 | 0.00% | 0 |
| Sep 23, 2024 | $12.00 | $12.13 | $12.00 | $12.13 | +1.08% | 200 |
| Sep 16, 2024 | $12.00 | $12.00 | $12.00 | $12.00 | +2.56% | 100 |
| Sep 9, 2024 | $12.52 | $12.52 | $11.70 | $11.70 | -6.55% | 200 |
| Sep 3, 2024 | $10.50 | $12.65 | $10.50 | $12.52 | +19.24% | 1,000 |
| Aug 26, 2024 | $10.50 | $10.50 | $10.50 | $10.50 | 0.00% | 0 |
| Aug 19, 2024 | $10.50 | $10.50 | $10.50 | $10.50 | 0.00% | 0 |
| Aug 12, 2024 | $9.37 | $10.50 | $9.37 | $10.50 | +12.06% | 1,000 |
| Aug 5, 2024 | $9.37 | $9.37 | $9.37 | $9.37 | 0.00% | 0 |
| Jul 29, 2024 | $9.23 | $9.37 | $9.23 | $9.37 | +1.52% | 300 |
| Jul 22, 2024 | $9.23 | $9.23 | $9.23 | $9.23 | 0.00% | 0 |
| Jul 15, 2024 | $9.23 | $9.23 | $9.23 | $9.23 | 0.00% | 0 |
| Jul 8, 2024 | $9.23 | $9.23 | $9.23 | $9.23 | 0.00% | 0 |
| Jul 1, 2024 | $9.23 | $9.23 | $9.23 | $9.23 | 0.00% | 0 |
| Jun 24, 2024 | $9.23 | $9.23 | $9.23 | $9.23 | 0.00% | 0 |
| Jun 17, 2024 | $9.42 | $9.42 | $9.23 | $9.23 | -2.02% | 200 |
| Jun 10, 2024 | $9.42 | $9.42 | $9.42 | $9.42 | 0.00% | 0 |
| Jun 3, 2024 | $9.42 | $9.42 | $9.42 | $9.42 | 0.00% | 0 |
| May 28, 2024 | $9.42 | $9.42 | $9.42 | $9.42 | 0.00% | 0 |
| May 20, 2024 | $10.00 | $10.00 | $9.42 | $9.42 | -5.80% | 100 |
| May 13, 2024 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| May 6, 2024 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| Apr 29, 2024 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| Apr 22, 2024 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| Apr 15, 2024 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| Apr 8, 2024 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| Apr 1, 2024 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 200 |
| Mar 25, 2024 | $9.81 | $10.00 | $9.81 | $10.00 | +1.94% | 200 |
| Mar 18, 2024 | $9.81 | $9.81 | $9.81 | $9.81 | 0.00% | 0 |
| Mar 11, 2024 | $9.23 | $9.81 | $9.23 | $9.81 | +6.28% | 100 |
| Mar 4, 2024 | $9.38 | $9.38 | $9.23 | $9.23 | -8.16% | 100 |
| Feb 26, 2024 | $8.54 | $11.79 | $8.54 | $10.05 | +17.68% | 1,100 |
| Feb 20, 2024 | $10.36 | $10.36 | $8.54 | $8.54 | -17.57% | 100 |
| Feb 12, 2024 | $10.36 | $10.36 | $10.36 | $10.36 | 0.00% | 0 |
| Feb 5, 2024 | $10.36 | $10.36 | $10.36 | $10.36 | 0.00% | 0 |
| Jan 29, 2024 | $10.36 | $10.36 | $10.36 | $10.36 | 0.00% | 0 |
| Jan 22, 2024 | $10.06 | $10.45 | $10.06 | $10.36 | +2.98% | 1,100 |
| Jan 16, 2024 | $10.06 | $10.06 | $10.06 | $10.06 | 0.00% | 0 |
| Jan 8, 2024 | $9.58 | $10.06 | $9.58 | $10.06 | +5.01% | 100 |
| Jan 2, 2024 | $9.58 | $9.58 | $9.58 | $9.58 | 0.00% | 0 |
| Dec 26, 2023 | $9.58 | $9.58 | $9.58 | $9.58 | 0.00% | 0 |
| Dec 18, 2023 | $9.60 | $9.60 | $9.58 | $9.58 | -2.44% | 3,800 |
| Dec 11, 2023 | $9.82 | $9.82 | $9.82 | $9.82 | -2.87% | 900 |
| Dec 4, 2023 | $10.11 | $10.11 | $10.11 | $10.11 | 0.00% | 0 |
| Nov 27, 2023 | $9.94 | $10.11 | $9.94 | $10.11 | +2.33% | 200 |
| Nov 20, 2023 | $9.88 | $9.88 | $9.88 | $9.88 | -1.20% | 100 |
| Nov 13, 2023 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| Nov 6, 2023 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| Oct 30, 2023 | $9.49 | $10.00 | $9.49 | $10.00 | +5.37% | 400 |
| Oct 23, 2023 | $9.49 | $9.49 | $9.49 | $9.49 | 0.00% | 0 |
| Oct 16, 2023 | $9.42 | $9.49 | $9.42 | $9.49 | -6.32% | 800 |
| Oct 9, 2023 | $10.13 | $10.13 | $10.13 | $10.13 | 0.00% | 0 |
| Oct 2, 2023 | $10.13 | $10.13 | $10.13 | $10.13 | 0.00% | 0 |
| Sep 25, 2023 | $10.13 | $10.13 | $10.13 | $10.13 | 0.00% | 0 |
| Sep 18, 2023 | $10.22 | $10.29 | $10.13 | $10.13 | -0.88% | 200 |
| Sep 11, 2023 | $10.22 | $10.22 | $10.22 | $10.22 | -4.49% | 100 |
| Sep 5, 2023 | $10.34 | $10.70 | $10.34 | $10.70 | +3.48% | 100 |
| Aug 28, 2023 | $12.00 | $12.00 | $10.34 | $10.34 | -13.83% | 100 |
| Aug 21, 2023 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 0 |
| Aug 14, 2023 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 0 |
| Aug 7, 2023 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 0 |
| Jul 31, 2023 | $12.67 | $12.67 | $12.00 | $12.00 | -5.29% | 100 |
| Jul 24, 2023 | $12.67 | $12.67 | $12.67 | $12.67 | 0.00% | 0 |
| Jul 17, 2023 | $12.92 | $12.92 | $12.67 | $12.67 | -1.93% | 200 |
| Jul 10, 2023 | $14.68 | $14.68 | $12.92 | $12.92 | -11.99% | 500 |
| Jul 3, 2023 | $14.68 | $14.68 | $14.68 | $14.68 | 0.00% | 0 |
| Jun 26, 2023 | $14.68 | $14.68 | $14.68 | $14.68 | 0.00% | 0 |
| Jun 20, 2023 | $14.68 | $14.68 | $14.68 | $14.68 | 0.00% | 0 |
| Jun 12, 2023 | $14.68 | $14.68 | $14.68 | $14.68 | 0.00% | 0 |
| Jun 5, 2023 | $14.68 | $14.68 | $14.68 | $14.68 | 0.00% | 0 |
| May 30, 2023 | $14.68 | $14.68 | $14.68 | $14.68 | 0.00% | 0 |
| May 22, 2023 | $14.68 | $14.68 | $14.68 | $14.68 | 0.00% | 0 |
| May 15, 2023 | $13.50 | $14.84 | $13.50 | $14.68 | +8.74% | 400 |
| May 8, 2023 | $13.50 | $13.50 | $13.50 | $13.50 | 0.00% | 0 |
| May 1, 2023 | $13.50 | $13.50 | $13.50 | $13.50 | 0.00% | 0 |
| Apr 24, 2023 | $13.50 | $13.50 | $13.50 | $13.50 | 0.00% | 0 |
| Apr 17, 2023 | $14.05 | $14.05 | $13.50 | $13.50 | -3.91% | 500 |
| Apr 10, 2023 | $14.05 | $14.05 | $14.05 | $14.05 | 0.00% | 100 |
| Apr 3, 2023 | $13.45 | $14.59 | $13.45 | $14.05 | +4.46% | 100 |
| Mar 27, 2023 | $13.45 | $13.45 | $13.45 | $13.45 | 0.00% | 0 |
| Mar 20, 2023 | $12.94 | $13.45 | $12.94 | $13.45 | +3.94% | 200 |
| Mar 13, 2023 | $12.94 | $12.94 | $12.94 | $12.94 | 0.00% | 0 |
| Mar 6, 2023 | $12.62 | $13.16 | $12.62 | $12.94 | +2.54% | 1,500 |
| Feb 27, 2023 | $13.00 | $13.00 | $12.62 | $12.62 | -5.47% | 1,600 |
| Feb 21, 2023 | $13.35 | $13.35 | $13.35 | $13.35 | 0.00% | 0 |
| Feb 13, 2023 | $13.30 | $13.35 | $13.22 | $13.35 | +0.38% | 300 |
| Feb 6, 2023 | $13.90 | $13.90 | $12.99 | $13.30 | -4.32% | 6,500 |
| Jan 30, 2023 | $13.89 | $13.90 | $13.89 | $13.90 | +0.07% | 1,000 |
| Jan 23, 2023 | $13.89 | $13.89 | $13.89 | $13.89 | 0.00% | 0 |
| Jan 17, 2023 | $13.03 | $13.89 | $13.03 | $13.89 | +6.60% | 100 |
| Jan 9, 2023 | $13.03 | $13.03 | $13.03 | $13.03 | 0.00% | 0 |
| Jan 3, 2023 | $13.03 | $13.03 | $13.03 | $13.03 | 0.00% | 0 |
| Dec 27, 2022 | $13.03 | $13.03 | $13.03 | $13.03 | 0.00% | 0 |
| Dec 19, 2022 | $13.03 | $13.03 | $13.03 | $13.03 | 0.00% | 0 |
| Dec 12, 2022 | $12.99 | $13.03 | $12.99 | $13.03 | +0.31% | 1,200 |
| Dec 5, 2022 | $12.99 | $12.99 | $12.99 | $12.99 | 0.00% | 0 |
| Nov 28, 2022 | $12.99 | $12.99 | $12.99 | $12.99 | 0.00% | 0 |
| Nov 21, 2022 | $12.99 | $12.99 | $12.99 | $12.99 | +1.09% | 300 |
| Nov 14, 2022 | $12.85 | $12.85 | $12.85 | $12.85 | 0.00% | 0 |
| Nov 7, 2022 | $12.85 | $12.85 | $12.85 | $12.85 | 0.00% | 0 |
| Oct 31, 2022 | $12.85 | $12.85 | $12.85 | $12.85 | 0.00% | 0 |
| Oct 24, 2022 | $12.85 | $12.85 | $12.85 | $12.85 | 0.00% | 2,700 |
| Oct 17, 2022 | $12.85 | $12.85 | $12.85 | $12.85 | 0.00% | 1,400 |
| Oct 10, 2022 | $12.85 | $12.85 | $12.85 | $12.85 | 0.00% | 0 |
| Oct 3, 2022 | $13.05 | $13.05 | $12.85 | $12.85 | -1.53% | 100 |
| Sep 26, 2022 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Sep 19, 2022 | $13.05 | $13.05 | $13.05 | $13.05 | -10.06% | 1,000 |
| Sep 12, 2022 | $14.51 | $14.51 | $14.51 | $14.51 | 0.00% | 0 |
| Sep 6, 2022 | $14.51 | $14.51 | $14.51 | $14.51 | 0.00% | 0 |
| Aug 29, 2022 | $14.51 | $14.51 | $14.51 | $14.51 | 0.00% | 0 |
| Aug 22, 2022 | $14.51 | $14.51 | $14.51 | $14.51 | 0.00% | 0 |
| Aug 15, 2022 | $13.28 | $14.51 | $13.28 | $14.51 | +9.26% | 2,200 |
| Aug 8, 2022 | $13.28 | $13.28 | $13.28 | $13.28 | 0.00% | 0 |
| Aug 1, 2022 | $13.28 | $13.28 | $13.28 | $13.28 | 0.00% | 0 |
| Jul 25, 2022 | $13.28 | $13.28 | $13.28 | $13.28 | 0.00% | 0 |
| Jul 18, 2022 | $13.28 | $13.28 | $13.28 | $13.28 | -4.46% | 500 |
| Jul 11, 2022 | $14.10 | $14.10 | $13.90 | $13.90 | -1.42% | 100 |
| Jul 5, 2022 | $13.74 | $14.10 | $13.74 | $14.10 | +2.62% | 1,700 |
| Jun 27, 2022 | $12.97 | $14.16 | $12.97 | $13.74 | +5.94% | 30,700 |
| Jun 21, 2022 | $13.57 | $13.57 | $12.97 | $12.97 | -4.42% | 200 |
| Jun 13, 2022 | $13.57 | $13.57 | $13.57 | $13.57 | 0.00% | 0 |
| Jun 6, 2022 | $14.16 | $14.16 | $13.52 | $13.57 | -6.35% | 1,900 |
| May 31, 2022 | $14.46 | $14.75 | $14.46 | $14.49 | +0.21% | 400 |
| May 23, 2022 | $15.51 | $15.60 | $14.46 | $14.46 | -6.77% | 1,400 |
| May 16, 2022 | $15.29 | $15.51 | $15.27 | $15.51 | +1.44% | 1,100 |
| May 9, 2022 | $15.29 | $15.29 | $15.29 | $15.29 | 0.00% | 0 |
| May 2, 2022 | $15.29 | $15.29 | $15.29 | $15.29 | 0.00% | 0 |
| Apr 25, 2022 | $15.29 | $15.29 | $15.29 | $15.29 | 0.00% | 0 |
| Apr 18, 2022 | $15.53 | $15.53 | $14.88 | $15.29 | -1.55% | 200 |
| Apr 11, 2022 | $15.53 | $15.53 | $15.53 | $15.53 | 0.00% | 0 |
| Apr 4, 2022 | $15.53 | $15.53 | $15.53 | $15.53 | 0.00% | 0 |
| Mar 28, 2022 | $15.53 | $15.53 | $15.53 | $15.53 | 0.00% | 0 |
| Mar 21, 2022 | $15.43 | $15.53 | $15.43 | $15.53 | +1.77% | 12,100 |
| Mar 14, 2022 | $15.10 | $15.59 | $15.10 | $15.26 | +1.06% | 1,200 |
| Mar 7, 2022 | $14.40 | $15.10 | $14.40 | $15.10 | +4.86% | 500 |
| Feb 28, 2022 | $14.40 | $14.40 | $14.40 | $14.40 | 0.00% | 0 |
| Feb 22, 2022 | $14.40 | $14.40 | $14.40 | $14.40 | 0.00% | 0 |
| Feb 14, 2022 | $14.40 | $14.40 | $14.40 | $14.40 | 0.00% | 0 |
| Feb 7, 2022 | $15.46 | $15.46 | $14.40 | $14.40 | -6.86% | 500 |
| Jan 31, 2022 | $15.53 | $15.63 | $15.30 | $15.46 | -0.45% | 1,000 |
| Jan 24, 2022 | $15.44 | $15.53 | $15.41 | $15.53 | +0.58% | 1,000 |
| Jan 18, 2022 | $15.25 | $15.44 | $15.25 | $15.44 | +1.25% | 2,400 |
| Jan 10, 2022 | $14.85 | $15.27 | $14.85 | $15.25 | +2.69% | 300 |
| Jan 3, 2022 | $15.77 | $15.77 | $14.85 | $14.85 | -0.67% | 1,300 |
| Dec 27, 2021 | $15.43 | $15.84 | $14.95 | $14.95 | -3.11% | 100 |
| Dec 20, 2021 | $14.79 | $15.43 | $14.79 | $15.43 | +3.00% | 3,300 |
| Dec 13, 2021 | $14.93 | $14.98 | $14.79 | $14.98 | -2.41% | 200 |
| Dec 6, 2021 | $15.35 | $15.35 | $15.35 | $15.35 | +2.47% | 200 |
| Nov 29, 2021 | $15.45 | $15.45 | $14.98 | $14.98 | -3.04% | 200 |
| Nov 22, 2021 | $15.90 | $15.90 | $15.30 | $15.45 | -4.33% | 700 |
| Nov 15, 2021 | $16.90 | $16.90 | $16.00 | $16.15 | -4.44% | 300 |
| Nov 8, 2021 | $20.03 | $20.03 | $15.98 | $16.90 | -10.77% | 2,000 |
| Nov 1, 2021 | $18.94 | $18.94 | $18.94 | $18.94 | 0.00% | 0 |
| Oct 25, 2021 | $18.58 | $18.94 | $18.58 | $18.94 | +1.94% | 100 |
| Oct 18, 2021 | $18.58 | $18.58 | $18.58 | $18.58 | -3.88% | 300 |
| Oct 11, 2021 | $19.33 | $19.33 | $19.33 | $19.33 | +0.21% | 300 |
| Oct 4, 2021 | $18.03 | $19.29 | $18.03 | $19.29 | +6.99% | 100 |
| Sep 27, 2021 | $18.03 | $18.03 | $18.03 | $18.03 | 0.00% | 0 |
| Sep 20, 2021 | $19.63 | $19.63 | $18.03 | $18.03 | -8.15% | 1,500 |
| Sep 13, 2021 | $19.75 | $19.75 | $19.63 | $19.63 | +1.08% | 200 |
| Sep 7, 2021 | $17.35 | $19.42 | $17.35 | $19.42 | +11.93% | 100 |
| Aug 30, 2021 | $17.79 | $17.79 | $17.35 | $17.35 | +0.93% | 600 |
| Aug 23, 2021 | $17.96 | $17.96 | $17.19 | $17.19 | -1.77% | 1,000 |
| Aug 16, 2021 | $18.57 | $18.57 | $17.50 | $17.50 | -4.84% | 400 |
| Aug 9, 2021 | $18.45 | $18.60 | $18.35 | $18.39 | +0.99% | 600 |
| Aug 2, 2021 | $19.11 | $19.11 | $18.21 | $18.21 | -4.71% | 100 |
| Jul 26, 2021 | $19.40 | $19.40 | $19.11 | $19.11 | -2.10% | 100 |
| Jul 19, 2021 | $20.14 | $20.14 | $19.48 | $19.52 | -3.08% | 800 |
| Jul 12, 2021 | $19.52 | $20.92 | $19.52 | $20.14 | +3.18% | 400 |
| Jul 6, 2021 | $21.26 | $21.26 | $19.52 | $19.52 | -8.18% | 100 |
| Jun 28, 2021 | $18.40 | $21.26 | $18.40 | $21.26 | +15.54% | 200 |
| Jun 21, 2021 | $18.40 | $18.40 | $18.40 | $18.40 | 0.00% | 0 |
| Jun 14, 2021 | $18.40 | $18.40 | $18.40 | $18.40 | 0.00% | 0 |
| Jun 7, 2021 | $18.40 | $18.40 | $18.40 | $18.40 | 0.00% | 0 |
| Jun 1, 2021 | $18.40 | $18.40 | $18.40 | $18.40 | 0.00% | 0 |
| May 24, 2021 | $18.40 | $18.40 | $18.40 | $18.40 | 0.00% | 0 |
| May 17, 2021 | $18.40 | $18.40 | $18.40 | $18.40 | 0.00% | 0 |
| May 10, 2021 | $20.96 | $20.96 | $18.40 | $18.40 | -12.21% | 200 |
| May 3, 2021 | $20.21 | $20.96 | $20.21 | $20.96 | +4.28% | 1,100 |
| Apr 26, 2021 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Apr 19, 2021 | $20.91 | $20.91 | $20.06 | $20.10 | -1.95% | 500 |
| Apr 12, 2021 | $20.50 | $20.50 | $20.50 | $20.50 | 0.00% | 0 |
| Apr 5, 2021 | $19.98 | $20.50 | $19.98 | $20.50 | +7.72% | 200 |
| Mar 29, 2021 | $19.98 | $19.98 | $19.03 | $19.03 | -4.75% | 1,900 |
| Mar 22, 2021 | $18.63 | $21.14 | $18.63 | $19.98 | +7.25% | 200 |
| Mar 15, 2021 | $18.63 | $18.63 | $18.63 | $18.63 | 0.00% | 0 |
| Mar 8, 2021 | $18.63 | $18.63 | $18.63 | $18.63 | 0.00% | 0 |
| Mar 1, 2021 | $19.89 | $19.89 | $18.63 | $18.63 | -6.33% | 4,800 |
| Feb 22, 2021 | $20.75 | $20.93 | $19.89 | $19.89 | -4.14% | 600 |
| Feb 16, 2021 | $20.80 | $20.80 | $20.75 | $20.75 | -0.24% | 200 |
| Feb 8, 2021 | $19.60 | $20.84 | $19.60 | $20.80 | +6.67% | 1,700 |
| Feb 1, 2021 | $18.97 | $19.50 | $18.97 | $19.50 | +2.79% | 300 |
| Jan 25, 2021 | $18.40 | $18.97 | $18.40 | $18.97 | +4.52% | 200 |
| Jan 19, 2021 | $18.11 | $18.15 | $18.11 | $18.15 | +0.22% | 100 |
| Jan 11, 2021 | $17.50 | $18.11 | $17.50 | $18.11 | +3.49% | 200 |
| Jan 4, 2021 | $17.50 | $17.50 | $17.50 | $17.50 | -0.62% | 100 |
| Dec 28, 2020 | $17.83 | $17.83 | $17.61 | $17.61 | -1.23% | 500 |
| Dec 21, 2020 | $18.34 | $18.34 | $17.83 | $17.83 | -2.78% | 400 |
| Dec 14, 2020 | $19.23 | $19.23 | $18.34 | $18.34 | -4.63% | 100 |
| Dec 7, 2020 | $18.55 | $19.23 | $18.55 | $19.23 | +3.67% | 100 |
| Nov 30, 2020 | $18.05 | $18.55 | $18.05 | $18.55 | +2.77% | 300 |
| Nov 23, 2020 | $17.76 | $18.05 | $16.99 | $18.05 | +1.63% | 200 |
| Nov 16, 2020 | $17.70 | $17.76 | $17.70 | $17.76 | +0.34% | 100 |
| Nov 9, 2020 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Nov 2, 2020 | $17.75 | $17.75 | $17.66 | $17.70 | -0.28% | 200 |
| Oct 26, 2020 | $17.75 | $17.75 | $17.75 | $17.75 | 0.00% | 0 |
| Oct 19, 2020 | $18.35 | $18.35 | $17.75 | $17.75 | -3.27% | 100 |
| Oct 12, 2020 | $18.50 | $18.50 | $18.35 | $18.35 | +0.44% | 2,900 |
| Oct 5, 2020 | $18.27 | $18.27 | $18.27 | $18.27 | 0.00% | 0 |
| Sep 28, 2020 | $17.16 | $18.27 | $17.16 | $18.27 | +6.47% | 300 |
| Sep 21, 2020 | $17.64 | $17.64 | $17.16 | $17.16 | -2.89% | 200 |
| Sep 14, 2020 | $16.88 | $17.67 | $16.88 | $17.67 | +3.82% | 12,000 |
| Sep 8, 2020 | $15.47 | $17.02 | $15.47 | $17.02 | +10.02% | 100 |
| Aug 31, 2020 | $15.47 | $15.47 | $15.47 | $15.47 | -4.33% | 100 |
| Aug 24, 2020 | $16.17 | $16.17 | $16.17 | $16.17 | 0.00% | 0 |
| Aug 17, 2020 | $16.17 | $16.17 | $16.17 | $16.17 | 0.00% | 0 |
| Aug 10, 2020 | $17.00 | $17.50 | $16.17 | $16.17 | -3.75% | 2,200 |
| Aug 3, 2020 | $11.72 | $16.80 | $11.72 | $16.80 | +43.34% | 5,900 |
| Jul 27, 2020 | $11.93 | $11.97 | $11.72 | $11.72 | -1.76% | 100 |
| Jul 20, 2020 | $11.93 | $11.93 | $11.93 | $11.93 | -7.16% | 100 |
| Jul 13, 2020 | $12.10 | $12.85 | $12.10 | $12.85 | +8.26% | 400 |
| Jul 6, 2020 | $11.61 | $12.63 | $11.61 | $11.87 | +2.24% | 4,400 |
| Jun 29, 2020 | $13.09 | $13.09 | $11.61 | $11.61 | -11.31% | 300 |
| Jun 22, 2020 | $13.09 | $13.09 | $13.09 | $13.09 | 0.00% | 0 |
| Jun 15, 2020 | $13.09 | $13.09 | $13.09 | $13.09 | 0.00% | 0 |
| Jun 8, 2020 | $14.96 | $14.96 | $13.09 | $13.09 | -12.50% | 200 |
| Jun 1, 2020 | $14.96 | $14.96 | $14.96 | $14.96 | 0.00% | 0 |
| May 26, 2020 | $13.00 | $14.96 | $13.00 | $14.96 | +15.08% | 1,800 |
| May 18, 2020 | $13.20 | $13.20 | $12.37 | $13.00 | +2.04% | 300 |
| May 11, 2020 | $13.17 | $13.17 | $12.74 | $12.74 | -3.26% | 100 |
| May 4, 2020 | $12.12 | $13.17 | $12.12 | $13.17 | +8.66% | 100 |
| Apr 27, 2020 | $10.10 | $12.32 | $10.10 | $12.12 | +20.00% | 300 |
| Apr 20, 2020 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 0 |
| Apr 13, 2020 | $10.14 | $10.14 | $10.10 | $10.10 | -6.05% | 100 |
| Apr 6, 2020 | $10.75 | $10.75 | $10.75 | $10.75 | 0.00% | 0 |
| Mar 30, 2020 | $10.75 | $10.75 | $10.75 | $10.75 | 0.00% | 200 |
| Mar 23, 2020 | $10.57 | $10.75 | $10.57 | $10.75 | +1.70% | 100 |
| Mar 16, 2020 | $10.57 | $10.57 | $10.57 | $10.57 | -21.06% | 0 |
| Mar 9, 2020 | $13.39 | $13.39 | $13.39 | $13.39 | 0.00% | 0 |
| Mar 2, 2020 | $13.39 | $13.39 | $13.39 | $13.39 | 0.00% | 0 |
| Feb 24, 2020 | $14.00 | $14.00 | $13.39 | $13.39 | -4.36% | 300 |
| Feb 18, 2020 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Feb 10, 2020 | $14.90 | $14.90 | $13.90 | $14.00 | -6.04% | 100 |
| Feb 3, 2020 | $16.31 | $16.31 | $14.87 | $14.90 | -8.65% | 77,500 |
| Jan 27, 2020 | $16.52 | $16.52 | $16.31 | $16.31 | -1.27% | 100 |
| Jan 21, 2020 | $15.91 | $16.56 | $15.91 | $16.52 | +3.83% | 300 |
| Jan 13, 2020 | $16.34 | $16.34 | $15.91 | $15.91 | -1.85% | 200 |
| Jan 6, 2020 | $15.76 | $16.21 | $15.76 | $16.21 | +3.25% | 200 |
| Dec 30, 2019 | $15.70 | $15.70 | $15.70 | $15.70 | -5.14% | 100 |
| Dec 23, 2019 | $16.16 | $16.55 | $16.14 | $16.55 | +2.41% | 200 |
| Dec 16, 2019 | $16.36 | $16.36 | $15.91 | $16.16 | -1.46% | 2,100 |
| Dec 9, 2019 | $16.51 | $16.51 | $16.35 | $16.40 | +1.11% | 600 |
| Dec 2, 2019 | $16.22 | $16.22 | $16.22 | $16.22 | 0.00% | 0 |
| Nov 25, 2019 | $16.14 | $16.22 | $16.14 | $16.22 | +0.50% | 100 |
| Nov 18, 2019 | $15.95 | $16.40 | $15.91 | $16.14 | +0.88% | 500 |
| Nov 11, 2019 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Nov 4, 2019 | $16.91 | $17.20 | $16.00 | $16.00 | -6.92% | 1,300 |
| Oct 28, 2019 | $17.04 | $17.19 | $16.87 | $17.19 | +1.90% | 1,000 |
| Oct 21, 2019 | $17.25 | $17.25 | $16.87 | $16.87 | -2.20% | 1,800 |
| Oct 14, 2019 | $18.36 | $18.36 | $17.25 | $17.25 | -6.05% | 500 |
| Oct 7, 2019 | $18.52 | $18.52 | $18.22 | $18.36 | +3.44% | 400 |
| Sep 30, 2019 | $17.42 | $17.75 | $17.42 | $17.75 | +1.89% | 100 |
| Sep 23, 2019 | $18.48 | $18.51 | $17.42 | $17.42 | -5.74% | 300 |
| Sep 16, 2019 | $18.28 | $18.56 | $17.99 | $18.48 | +0.33% | 400 |
| Sep 9, 2019 | $19.10 | $19.10 | $18.42 | $18.42 | -3.00% | 1,300 |
| Sep 3, 2019 | $19.17 | $19.17 | $18.99 | $18.99 | -11.14% | 1,200 |
| Aug 26, 2019 | $20.29 | $22.62 | $20.29 | $21.37 | +11.30% | 3,600 |
| Aug 19, 2019 | $19.20 | $19.20 | $19.20 | $19.20 | 0.00% | 0 |
| Aug 12, 2019 | $19.50 | $19.50 | $19.20 | $19.20 | -1.54% | 300 |
| Aug 5, 2019 | $19.23 | $19.50 | $18.27 | $19.50 | 0.00% | 2,100 |
| Jul 29, 2019 | $19.47 | $19.50 | $19.07 | $19.50 | +2.25% | 500 |
| Jul 22, 2019 | $19.47 | $19.47 | $19.07 | $19.07 | -9.19% | 100 |
| Jul 15, 2019 | $20.32 | $21.00 | $20.32 | $21.00 | +3.35% | 300 |
| Jul 8, 2019 | $19.38 | $20.77 | $19.38 | $20.32 | +4.85% | 600 |
| Jul 1, 2019 | $19.38 | $19.38 | $19.38 | $19.38 | -0.05% | 500 |
| Jun 24, 2019 | $19.39 | $19.39 | $19.02 | $19.39 | -2.32% | 700 |
| Jun 17, 2019 | $20.01 | $20.11 | $19.85 | $19.85 | -1.54% | 600 |
| Jun 10, 2019 | $20.01 | $20.16 | $19.89 | $20.16 | -0.30% | 300 |
| Jun 3, 2019 | $19.96 | $20.22 | $19.96 | $20.22 | +1.30% | 100 |
| May 28, 2019 | $18.51 | $20.05 | $18.51 | $19.96 | +7.83% | 200 |
| May 20, 2019 | $19.19 | $19.32 | $18.51 | $18.51 | +0.16% | 1,200 |
| May 13, 2019 | $18.48 | $18.48 | $18.29 | $18.48 | -6.43% | 100 |
| May 6, 2019 | $15.51 | $19.75 | $15.51 | $19.75 | +27.34% | 21,100 |
| Apr 29, 2019 | $16.15 | $16.15 | $15.51 | $15.51 | -3.96% | 200 |
| Apr 22, 2019 | $14.90 | $16.15 | $14.90 | $16.15 | +8.39% | 100 |
| Apr 15, 2019 | $14.90 | $14.90 | $14.90 | $14.90 | 0.00% | 0 |
| Apr 8, 2019 | $14.90 | $14.90 | $14.90 | $14.90 | 0.00% | 0 |
| Apr 1, 2019 | $15.82 | $15.82 | $14.76 | $14.90 | -5.82% | 2,000 |
| Mar 25, 2019 | $15.82 | $15.82 | $15.82 | $15.82 | +1.41% | 100 |
| Mar 18, 2019 | $14.96 | $15.60 | $14.96 | $15.60 | +4.28% | 1,000 |
| Mar 11, 2019 | $14.96 | $14.96 | $14.96 | $14.96 | 0.00% | 0 |
| Mar 4, 2019 | $14.96 | $14.96 | $14.96 | $14.96 | 0.00% | 0 |
| Feb 25, 2019 | $14.96 | $14.96 | $14.96 | $14.96 | 0.00% | 0 |
| Feb 19, 2019 | $15.25 | $15.25 | $14.96 | $14.96 | -1.90% | 100 |
| Feb 11, 2019 | $15.79 | $15.79 | $15.02 | $15.25 | -4.98% | 300 |
| Feb 4, 2019 | $16.75 | $16.75 | $16.05 | $16.05 | -9.58% | 200 |
| Jan 28, 2019 | $17.75 | $17.75 | $17.75 | $17.75 | 0.00% | 0 |
| Jan 22, 2019 | $17.47 | $17.75 | $17.47 | $17.75 | +3.26% | 600 |
| Jan 14, 2019 | $17.19 | $17.19 | $17.19 | $17.19 | -2.05% | 100 |
| Jan 7, 2019 | $17.04 | $17.55 | $17.04 | $17.55 | +2.99% | 100 |
| Dec 31, 2018 | $17.04 | $17.04 | $17.04 | $17.04 | 0.00% | 0 |
| Dec 24, 2018 | $17.04 | $17.04 | $17.04 | $17.04 | 0.00% | 0 |
| Dec 17, 2018 | $18.82 | $18.82 | $17.04 | $17.04 | -9.46% | 900 |
| Dec 10, 2018 | $18.82 | $18.82 | $18.82 | $18.82 | 0.00% | 0 |
| Dec 3, 2018 | $18.64 | $18.82 | $18.64 | $18.82 | +1.07% | 200 |
| Nov 26, 2018 | $18.40 | $18.62 | $18.40 | $18.62 | +1.20% | 100 |
| Nov 19, 2018 | $18.40 | $18.40 | $18.40 | $18.40 | -0.54% | 17,200 |
| Nov 12, 2018 | $19.00 | $19.00 | $18.50 | $18.50 | +0.16% | 200 |
| Nov 5, 2018 | $16.25 | $18.79 | $16.25 | $18.47 | +13.66% | 7,700 |
| Oct 29, 2018 | $16.25 | $16.60 | $16.25 | $16.25 | 0.00% | 300 |
| Oct 22, 2018 | $16.92 | $16.92 | $16.25 | $16.25 | -5.52% | 200 |
| Oct 15, 2018 | $16.91 | $17.50 | $16.91 | $17.20 | +1.71% | 300 |
| Oct 8, 2018 | $17.97 | $17.97 | $16.91 | $16.91 | -5.90% | 4,300 |
| Oct 1, 2018 | $16.95 | $17.97 | $16.95 | $17.97 | +6.02% | 100 |
| Sep 24, 2018 | $16.95 | $16.95 | $16.95 | $16.95 | 0.00% | 0 |
| Sep 17, 2018 | $16.95 | $16.95 | $16.95 | $16.95 | 0.00% | 0 |
| Sep 10, 2018 | $16.95 | $16.95 | $16.95 | $16.95 | 0.00% | 0 |
| Sep 4, 2018 | $16.73 | $17.22 | $16.73 | $16.95 | +1.32% | 1,900 |
| Aug 27, 2018 | $16.73 | $16.73 | $16.73 | $16.73 | 0.00% | 0 |
| Aug 20, 2018 | $17.11 | $17.11 | $16.73 | $16.73 | -2.22% | 200 |
| Aug 13, 2018 | $18.15 | $18.15 | $17.11 | $17.11 | -5.73% | 100 |
| Aug 6, 2018 | $19.14 | $19.14 | $17.93 | $18.15 | -5.17% | 500 |
| Jul 30, 2018 | $19.14 | $19.14 | $19.14 | $19.14 | 0.00% | 0 |
| Jul 23, 2018 | $18.96 | $19.14 | $18.96 | $19.14 | +0.95% | 500 |
| Jul 16, 2018 | $18.91 | $18.97 | $18.91 | $18.96 | +0.26% | 400 |
| Jul 9, 2018 | $18.91 | $18.91 | $18.91 | $18.91 | +1.01% | 100 |
| Jul 2, 2018 | $18.72 | $18.72 | $18.72 | $18.72 | 0.00% | 0 |
| Jun 25, 2018 | $19.02 | $19.02 | $18.70 | $18.72 | -1.58% | 300 |
| Jun 18, 2018 | $18.94 | $19.02 | $18.80 | $19.02 | -1.55% | 400 |
| Jun 11, 2018 | $19.32 | $19.32 | $19.32 | $19.32 | 0.00% | 1,000 |
| Jun 4, 2018 | $19.32 | $19.32 | $19.32 | $19.32 | 0.00% | 0 |
| May 29, 2018 | $19.32 | $19.32 | $19.32 | $19.32 | 0.00% | 0 |
| May 21, 2018 | $19.72 | $19.72 | $19.32 | $19.32 | -2.03% | 100 |
| May 14, 2018 | $18.95 | $19.72 | $18.95 | $19.72 | +4.06% | 200 |
| May 7, 2018 | $19.64 | $19.94 | $17.97 | $18.95 | -3.61% | 4,800 |
| Apr 30, 2018 | $19.20 | $19.66 | $19.20 | $19.66 | +2.40% | 800 |
| Apr 23, 2018 | $19.21 | $19.81 | $19.20 | $19.20 | -0.05% | 200 |
| Apr 16, 2018 | $18.95 | $19.21 | $18.95 | $19.21 | +1.91% | 200 |
| Apr 9, 2018 | $18.96 | $18.96 | $18.85 | $18.85 | -0.58% | 100 |
| Apr 2, 2018 | $18.42 | $19.30 | $17.98 | $18.96 | +2.93% | 200 |
| Mar 26, 2018 | $18.08 | $18.42 | $18.00 | $18.42 | -0.11% | 10,100 |
| Mar 19, 2018 | $18.88 | $18.88 | $18.44 | $18.44 | -2.33% | 500 |
| Mar 12, 2018 | $17.88 | $18.88 | $17.88 | $18.88 | +5.59% | 100 |
| Mar 5, 2018 | $18.43 | $18.43 | $17.88 | $17.88 | +1.42% | 600 |
| Feb 26, 2018 | $17.63 | $17.63 | $17.63 | $17.63 | 0.00% | 0 |
| Feb 20, 2018 | $17.82 | $18.04 | $17.63 | $17.63 | -1.95% | 500 |
| Feb 12, 2018 | $18.53 | $18.53 | $17.64 | $17.98 | -2.86% | 900 |
| Feb 5, 2018 | $21.14 | $21.14 | $18.51 | $18.51 | -15.40% | 600 |
| Jan 29, 2018 | $22.21 | $22.21 | $21.88 | $21.88 | -1.49% | 700 |
| Jan 22, 2018 | $21.81 | $22.44 | $21.59 | $22.21 | +1.83% | 2,100 |
| Jan 16, 2018 | $20.49 | $21.81 | $20.49 | $21.81 | +6.44% | 100 |
| Jan 8, 2018 | $20.49 | $20.49 | $20.49 | $20.49 | 0.00% | 0 |
| Jan 2, 2018 | $21.25 | $21.25 | $20.49 | $20.49 | -3.58% | 1,000 |
| Dec 26, 2017 | $20.77 | $21.25 | $20.77 | $21.25 | +2.31% | 5,900 |
| Dec 18, 2017 | $21.00 | $21.00 | $20.50 | $20.77 | -1.10% | 7,900 |
| Dec 11, 2017 | $21.00 | $21.00 | $21.00 | $21.00 | -0.38% | 300 |
| Dec 4, 2017 | $21.08 | $21.08 | $21.08 | $21.08 | 0.00% | 0 |
| Nov 27, 2017 | $23.27 | $23.27 | $21.08 | $21.08 | -15.41% | 200 |
| Nov 20, 2017 | $24.92 | $24.92 | $24.92 | $24.92 | 0.00% | 0 |
| Nov 13, 2017 | $22.46 | $24.92 | $22.46 | $24.92 | +10.95% | 500 |
| Nov 6, 2017 | $23.16 | $23.16 | $22.46 | $22.46 | -3.02% | 300 |
| Oct 30, 2017 | $23.13 | $23.41 | $23.13 | $23.16 | +8.02% | 300 |
| Oct 23, 2017 | $21.83 | $23.59 | $21.44 | $21.44 | -3.51% | 3,400 |
| Oct 16, 2017 | $22.19 | $22.22 | $21.96 | $22.22 | -2.29% | 400 |
| Oct 9, 2017 | $22.74 | $22.74 | $22.74 | $22.74 | 0.00% | 0 |
| Oct 2, 2017 | $21.69 | $22.74 | $21.69 | $22.74 | +4.84% | 100 |
| Sep 25, 2017 | $21.87 | $21.87 | $21.63 | $21.69 | -2.17% | 10,400 |
| Sep 18, 2017 | $22.17 | $22.17 | $22.17 | $22.17 | 0.00% | 0 |
| Sep 11, 2017 | $21.65 | $22.17 | $21.65 | $22.17 | +2.40% | 100 |
| Sep 5, 2017 | $21.65 | $21.65 | $21.65 | $21.65 | 0.00% | 0 |
| Aug 28, 2017 | $21.35 | $21.65 | $21.35 | $21.65 | +1.41% | 4,600 |
| Aug 21, 2017 | $21.35 | $21.35 | $21.35 | $21.35 | 0.00% | 0 |
| Aug 14, 2017 | $21.33 | $21.35 | $21.33 | $21.35 | +0.09% | 100 |
| Aug 7, 2017 | $22.02 | $22.06 | $21.33 | $21.33 | -3.13% | 600 |
| Jul 31, 2017 | $22.28 | $22.28 | $22.02 | $22.02 | -1.17% | 300 |
| Jul 24, 2017 | $22.70 | $22.70 | $22.10 | $22.28 | -7.32% | 2,400 |
| Jul 17, 2017 | $22.87 | $24.04 | $22.87 | $24.04 | +5.12% | 3,000 |
| Jul 10, 2017 | $22.87 | $22.87 | $22.87 | $22.87 | +0.44% | 100 |
| Jul 3, 2017 | $22.77 | $22.77 | $22.77 | $22.77 | 0.00% | 0 |
| Jun 26, 2017 | $23.16 | $23.16 | $22.75 | $22.77 | +0.13% | 11,300 |
| Jun 19, 2017 | $22.29 | $22.74 | $22.29 | $22.74 | +2.02% | 100 |
| Jun 12, 2017 | $22.13 | $22.35 | $22.13 | $22.29 | +0.72% | 200 |
| Jun 5, 2017 | $22.15 | $22.24 | $21.69 | $22.13 | -0.09% | 4,800 |
| May 30, 2017 | $22.15 | $22.15 | $22.15 | $22.15 | 0.00% | 0 |
| May 22, 2017 | $23.69 | $23.69 | $22.15 | $22.15 | -6.50% | 4,500 |
| May 15, 2017 | $23.40 | $23.69 | $23.40 | $23.69 | +4.55% | 8,100 |
| May 8, 2017 | $21.56 | $22.66 | $21.56 | $22.66 | +5.10% | 700 |
| May 1, 2017 | $21.56 | $21.56 | $21.56 | $21.56 | 0.00% | 0 |
| Apr 24, 2017 | $21.56 | $21.56 | $21.56 | $21.56 | 0.00% | 0 |
| Apr 17, 2017 | $20.76 | $21.56 | $20.76 | $21.56 | +3.85% | 100 |
| Apr 10, 2017 | $20.76 | $20.76 | $20.76 | $20.76 | 0.00% | 0 |
| Apr 3, 2017 | $20.76 | $20.76 | $20.76 | $20.76 | 0.00% | 0 |
| Mar 27, 2017 | $21.12 | $21.72 | $20.56 | $20.76 | -1.70% | 200 |
| Mar 20, 2017 | $21.55 | $21.55 | $21.12 | $21.12 | -2.00% | 400 |
| Mar 13, 2017 | $21.55 | $21.55 | $21.55 | $21.55 | +0.94% | 100 |
| Mar 6, 2017 | $21.50 | $21.50 | $20.55 | $21.35 | -5.11% | 800 |
| Feb 27, 2017 | $19.87 | $22.50 | $19.87 | $22.50 | +13.24% | 300 |
| Feb 21, 2017 | $21.70 | $21.70 | $19.87 | $19.87 | +2.58% | 1,100 |
| Feb 13, 2017 | $21.20 | $22.50 | $19.32 | $19.37 | -8.63% | 200 |
| Feb 6, 2017 | $21.20 | $21.20 | $21.20 | $21.20 | 0.00% | 0 |
| Jan 30, 2017 | $22.50 | $22.50 | $21.20 | $21.20 | -5.78% | 100 |
| Jan 23, 2017 | $23.55 | $23.55 | $22.50 | $22.50 | -4.46% | 700 |
| Jan 17, 2017 | $23.55 | $23.55 | $23.55 | $23.55 | -0.63% | 100 |
| Jan 9, 2017 | $23.20 | $23.70 | $23.20 | $23.70 | +2.16% | 100 |
| Jan 3, 2017 | $21.50 | $23.42 | $21.50 | $23.20 | +4.27% | 3,000 |
| Dec 27, 2016 | $21.78 | $22.25 | $21.30 | $22.25 | +3.01% | 3,300 |
| Dec 19, 2016 | $22.71 | $22.71 | $21.50 | $21.60 | -18.21% | 2,500 |
| Dec 12, 2016 | $27.55 | $27.55 | $26.41 | $26.41 | -7.20% | 400 |
| Dec 5, 2016 | $31.00 | $31.00 | $27.00 | $28.46 | -8.19% | 400 |
| Nov 28, 2016 | $32.05 | $32.05 | $30.40 | $31.00 | -3.28% | 400 |
| Nov 21, 2016 | $32.07 | $33.00 | $32.05 | $32.05 | -0.06% | 300 |
| Nov 14, 2016 | $31.38 | $32.07 | $31.38 | $32.07 | +2.20% | 0 |
| Nov 7, 2016 | $30.50 | $31.38 | $29.75 | $31.38 | – | 19,800 |
Seasonality
DNACF 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% | -1.3% | 1.7% | 2.5% | 0.8% | -1.8% | -4.1% | 2.3% | -0.5% | 2.2% | 0.5% | 4.3% |
| Months up | 9 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 2 of 10 | 2 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 9 | 2 of 9 |
| 2026 | 1.7% | 10.5% | 0.0% | 0.0% | -5.4% | -7.7% | -5.7% | 0.0% | 9.4% | 0.0% | ||
| 2025 | -28.7% | 51.3% | 4.8% | -0.2% | -28.9% | -0.0% | 0.2% | 0.0% | -15.7% | 22.4% | 0.0% | -10.5% |
| 2024 | 8.1% | -3.0% | 0.9% | 0.0% | -5.8% | -2.0% | 0.0% | 13.8% | 15.5% | -1.0% | 2.4% | 80.1% |
| 2023 | 6.6% | -7.5% | 5.9% | 0.4% | 8.7% | 0.0% | -13.7% | -18.4% | -2.0% | -6.3% | 6.5% | -5.2% |
| 2022 | 3.9% | -7.3% | 10.1% | -1.5% | -5.4% | -7.5% | -0.7% | 9.3% | -10.1% | -1.5% | 1.1% | 0.3% |
| 2021 | 7.7% | 4.8% | -2.9% | 5.6% | -8.5% | 15.3% | -9.9% | -9.2% | 3.9% | 5.0% | -18.4% | -3.2% |
| 2020 | 3.9% | -17.9% | -18.3% | 14.6% | 21.4% | -12.5% | -10.5% | 32.0% | 10.9% | 3.4% | 1.7% | -2.4% |
| 2019 | 4.2% | -15.7% | 8.2% | -1.6% | 28.2% | -2.9% | -1.1% | 11.4% | -18.5% | -3.2% | -3.9% | -3.2% |
| 2018 | 3.5% | -19.9% | 6.3% | 4.2% | 0.6% | -3.1% | 2.2% | -12.6% | 1.3% | -4.1% | 14.6% | -8.5% |
| 2017 | 1.1% | -8.7% | 2.3% | 3.9% | 2.7% | 2.8% | -2.2% | -2.9% | 0.3% | 6.8% | 0.4% | -8.7% |
See a number that looks wrong?