Diana Shipping Inc. (DSX.PB) stock
DSX.PBNYSEDeep Sea Foreign Transportation of FreightAlso trades as DSX, DSX.WT
$26.65+0.00 (0.00%)
Close on Oct 30, 2026Market cap $289.47MP/E 22.7Yield 1.60%
Price history
Diana Shipping share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$26.65
0.00% on the day
52-week range
$25.15 – $27.95
-4.7% from the high
Change over 52 weeks
-1.4%
From $27.03 on Oct 30, 2025
Average volume
1,772
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $26.77 | $26.77 | $26.54 | $26.65 | -0.45% | 3,277 |
| Oct 19, 2026 | $26.55 | $27.00 | $26.30 | $26.77 | +0.34% | 14,234 |
| Oct 12, 2026 | $27.00 | $27.35 | $26.41 | $26.68 | -0.85% | 13,325 |
| Oct 5, 2026 | $26.62 | $27.08 | $26.62 | $26.91 | +1.09% | 11,886 |
| Sep 28, 2026 | $27.20 | $27.26 | $26.62 | $26.62 | -2.85% | 5,673 |
| Sep 21, 2026 | $27.27 | $27.40 | $27.20 | $27.40 | +0.74% | 1,953 |
| Sep 14, 2026 | $27.45 | $27.45 | $27.04 | $27.20 | +0.18% | 4,946 |
| Sep 8, 2026 | $27.09 | $27.25 | $27.00 | $27.15 | -0.11% | 8,079 |
| Aug 31, 2026 | $27.20 | $27.48 | $27.04 | $27.18 | +0.48% | 10,179 |
| Aug 24, 2026 | $27.11 | $27.26 | $27.01 | $27.05 | -1.19% | 7,281 |
| Aug 17, 2026 | $27.73 | $27.93 | $27.14 | $27.38 | -0.64% | 8,220 |
| Aug 10, 2026 | $27.19 | $27.91 | $27.14 | $27.55 | +1.32% | 5,508 |
| Aug 3, 2026 | $27.60 | $27.95 | $27.15 | $27.19 | -1.48% | 4,590 |
| Jul 27, 2026 | $27.25 | $27.76 | $27.10 | $27.60 | +1.81% | 19,404 |
| Jul 20, 2026 | $27.15 | $27.35 | $27.00 | $27.11 | -1.07% | 7,732 |
| Jul 13, 2026 | $27.49 | $27.49 | $26.81 | $27.40 | +0.51% | 13,189 |
| Jul 6, 2026 | $27.26 | $27.50 | $27.06 | $27.26 | +0.09% | 5,890 |
| Jun 29, 2026 | $27.10 | $27.35 | $26.81 | $27.24 | +0.34% | 6,482 |
| Jun 22, 2026 | $26.91 | $27.78 | $26.80 | $27.14 | +0.05% | 20,553 |
| Jun 15, 2026 | $26.87 | $27.18 | $26.82 | $27.13 | -0.82% | 7,400 |
| Jun 8, 2026 | $27.01 | $27.48 | $26.80 | $27.36 | +1.39% | 7,148 |
| Jun 1, 2026 | $27.36 | $27.45 | $26.85 | $26.98 | -1.42% | 15,376 |
| May 26, 2026 | $27.30 | $27.37 | $26.80 | $27.37 | +0.79% | 9,011 |
| May 18, 2026 | $27.00 | $27.58 | $26.89 | $27.16 | +0.39% | 7,757 |
| May 11, 2026 | $26.85 | $27.75 | $26.85 | $27.05 | +1.08% | 8,224 |
| May 4, 2026 | $26.86 | $27.10 | $26.69 | $26.76 | -0.85% | 6,266 |
| Apr 27, 2026 | $27.08 | $27.10 | $26.82 | $26.99 | -0.33% | 5,147 |
| Apr 20, 2026 | $27.21 | $27.31 | $26.01 | $27.08 | -0.48% | 4,135 |
| Apr 13, 2026 | $27.40 | $27.80 | $27.04 | $27.21 | +1.61% | 15,173 |
| Apr 6, 2026 | $26.92 | $27.49 | $26.78 | $26.78 | -0.09% | 7,954 |
| Mar 30, 2026 | $27.00 | $27.70 | $26.60 | $26.81 | +0.58% | 7,405 |
| Mar 23, 2026 | $26.86 | $27.27 | $26.46 | $26.65 | -0.78% | 8,821 |
| Mar 16, 2026 | $26.82 | $27.20 | $26.73 | $26.86 | -0.30% | 19,920 |
| Mar 9, 2026 | $27.00 | $27.20 | $26.85 | $26.94 | -0.22% | 34,670 |
| Mar 2, 2026 | $27.12 | $27.24 | $27.00 | $27.00 | -0.88% | 3,980 |
| Feb 23, 2026 | $26.75 | $27.24 | $26.75 | $27.24 | +2.18% | 6,924 |
| Feb 17, 2026 | $27.00 | $27.00 | $26.62 | $26.66 | -1.10% | 2,270 |
| Feb 9, 2026 | $26.33 | $27.00 | $26.20 | $26.96 | +2.41% | 35,724 |
| Feb 2, 2026 | $26.40 | $26.59 | $26.00 | $26.32 | -0.49% | 8,722 |
| Jan 26, 2026 | $26.30 | $26.57 | $26.20 | $26.45 | +0.27% | 9,523 |
| Jan 20, 2026 | $26.39 | $26.39 | $26.08 | $26.38 | -0.15% | 31,941 |
| Jan 12, 2026 | $26.24 | $26.42 | $25.68 | $26.42 | +1.19% | 44,417 |
| Jan 5, 2026 | $26.22 | $26.22 | $25.93 | $26.11 | +0.89% | 9,824 |
| Dec 29, 2025 | $25.83 | $26.24 | $25.73 | $25.88 | +0.62% | 9,637 |
| Dec 22, 2025 | $26.38 | $26.38 | $25.50 | $25.72 | -0.96% | 40,065 |
| Dec 15, 2025 | $25.50 | $25.98 | $25.20 | $25.97 | +2.16% | 69,971 |
| Dec 8, 2025 | $27.23 | $27.25 | $25.15 | $25.42 | -6.65% | 85,783 |
| Dec 1, 2025 | $26.60 | $27.25 | $26.45 | $27.23 | +2.12% | 20,421 |
| Nov 24, 2025 | $27.17 | $27.53 | $26.37 | $26.67 | -1.85% | 6,105 |
| Nov 17, 2025 | $27.03 | $27.25 | $26.63 | $27.17 | -0.12% | 5,433 |
| Nov 10, 2025 | $27.23 | $27.45 | $26.86 | $27.20 | +1.64% | 3,773 |
| Nov 3, 2025 | $26.75 | $26.95 | $26.50 | $26.76 | -0.95% | 4,260 |
| Oct 27, 2025 | $27.11 | $27.33 | $26.77 | $27.02 | +1.39% | 4,801 |
| Oct 20, 2025 | $26.55 | $27.87 | $26.55 | $26.65 | -2.22% | 5,131 |
| Oct 13, 2025 | $27.54 | $28.08 | $26.56 | $27.25 | -2.36% | 15,479 |
| Oct 6, 2025 | $27.10 | $27.91 | $26.98 | $27.91 | +1.04% | 9,187 |
| Sep 29, 2025 | $27.27 | $27.93 | $26.95 | $27.62 | +2.68% | 6,124 |
| Sep 22, 2025 | $26.63 | $27.14 | $26.30 | $26.90 | +1.03% | 4,107 |
| Sep 15, 2025 | $26.58 | $26.80 | $26.36 | $26.63 | +0.19% | 4,255 |
| Sep 8, 2025 | $26.40 | $26.58 | $26.09 | $26.58 | +0.36% | 4,661 |
| Sep 2, 2025 | $26.40 | $26.50 | $25.90 | $26.48 | +1.46% | 9,389 |
| Aug 25, 2025 | $25.96 | $26.15 | $25.76 | $26.10 | -1.14% | 4,471 |
| Aug 18, 2025 | $26.15 | $26.40 | $25.68 | $26.40 | +2.77% | 11,642 |
| Aug 11, 2025 | $26.47 | $26.55 | $24.88 | $25.69 | -3.19% | 5,132 |
| Aug 4, 2025 | $26.49 | $26.60 | $26.36 | $26.54 | +0.16% | 7,132 |
| Jul 28, 2025 | $26.70 | $26.70 | $26.40 | $26.49 | -0.36% | 3,149 |
| Jul 21, 2025 | $26.57 | $26.64 | $26.40 | $26.59 | +0.06% | 7,893 |
| Jul 14, 2025 | $26.42 | $26.80 | $26.20 | $26.57 | -0.47% | 22,148 |
| Jul 7, 2025 | $26.55 | $26.80 | $26.30 | $26.70 | +0.72% | 6,170 |
| Jun 30, 2025 | $26.50 | $26.77 | $26.20 | $26.51 | +0.04% | 5,706 |
| Jun 23, 2025 | $26.62 | $26.63 | $26.20 | $26.50 | -0.78% | 11,788 |
| Jun 16, 2025 | $26.52 | $26.80 | $26.52 | $26.71 | +0.75% | 2,245 |
| Jun 9, 2025 | $26.31 | $26.91 | $26.30 | $26.51 | +1.00% | 9,281 |
| Jun 2, 2025 | $26.25 | $26.47 | $25.87 | $26.25 | -0.17% | 10,361 |
| May 27, 2025 | $26.30 | $26.30 | $25.72 | $26.29 | +0.32% | 12,093 |
| May 19, 2025 | $26.38 | $26.51 | $26.21 | $26.21 | +0.25% | 10,258 |
| May 12, 2025 | $26.23 | $26.51 | $26.05 | $26.14 | -0.11% | 6,857 |
| May 5, 2025 | $25.82 | $26.30 | $25.82 | $26.17 | +2.51% | 21,012 |
| Apr 28, 2025 | $25.70 | $26.00 | $25.50 | $25.53 | -0.86% | 9,470 |
| Apr 21, 2025 | $25.60 | $26.20 | $25.45 | $25.75 | -0.57% | 5,933 |
| Apr 14, 2025 | $25.32 | $26.25 | $25.32 | $25.90 | +0.35% | 27,233 |
| Apr 7, 2025 | $25.42 | $26.25 | $23.90 | $25.81 | +0.66% | 15,952 |
| Mar 31, 2025 | $26.18 | $26.18 | $24.81 | $25.64 | -2.07% | 14,888 |
| Mar 24, 2025 | $26.37 | $27.75 | $23.89 | $26.18 | -0.72% | 7,324 |
| Mar 17, 2025 | $26.12 | $26.44 | $26.12 | $26.37 | +0.50% | 6,873 |
| Mar 10, 2025 | $26.27 | $26.45 | $26.01 | $26.24 | -0.08% | 3,399 |
| Mar 3, 2025 | $26.22 | $26.51 | $25.50 | $26.26 | +0.15% | 6,669 |
| Feb 24, 2025 | $26.39 | $26.55 | $26.19 | $26.22 | -0.64% | 7,640 |
| Feb 18, 2025 | $26.16 | $26.50 | $26.04 | $26.39 | +1.24% | 11,843 |
| Feb 10, 2025 | $26.44 | $26.57 | $25.87 | $26.07 | -1.07% | 7,232 |
| Feb 3, 2025 | $26.06 | $26.50 | $26.06 | $26.35 | +0.80% | 5,028 |
| Jan 27, 2025 | $26.50 | $26.54 | $25.88 | $26.14 | -1.65% | 27,881 |
| Jan 21, 2025 | $26.20 | $26.58 | $26.20 | $26.58 | +0.51% | 10,073 |
| Jan 13, 2025 | $26.16 | $26.59 | $25.10 | $26.44 | +0.74% | 12,310 |
| Jan 6, 2025 | $26.33 | $26.54 | $26.11 | $26.25 | +0.54% | 5,698 |
| Dec 30, 2024 | $26.30 | $26.50 | $25.92 | $26.11 | -0.53% | 8,503 |
| Dec 23, 2024 | $26.26 | $26.26 | $25.82 | $26.25 | +0.54% | 5,634 |
| Dec 16, 2024 | $25.60 | $26.51 | $25.60 | $26.11 | +1.99% | 8,249 |
| Dec 9, 2024 | $26.00 | $26.56 | $25.50 | $25.60 | -1.37% | 8,996 |
| Dec 2, 2024 | $25.56 | $26.50 | $25.46 | $25.96 | +1.31% | 21,674 |
| Nov 25, 2024 | $26.00 | $26.00 | $24.75 | $25.62 | -2.95% | 40,464 |
| Nov 18, 2024 | $26.17 | $26.60 | $26.02 | $26.40 | -0.29% | 4,643 |
| Nov 11, 2024 | $25.85 | $26.55 | $25.85 | $26.48 | -0.47% | 7,683 |
| Nov 4, 2024 | $26.54 | $26.64 | $25.82 | $26.60 | +0.15% | 5,451 |
| Oct 28, 2024 | $26.51 | $26.60 | $26.51 | $26.56 | -0.26% | 3,047 |
| Oct 21, 2024 | $26.34 | $26.63 | $24.88 | $26.63 | +0.60% | 10,378 |
| Oct 14, 2024 | $26.25 | $26.89 | $26.25 | $26.47 | -1.96% | 14,400 |
| Oct 7, 2024 | $26.73 | $27.00 | $26.73 | $27.00 | +0.80% | 3,141 |
| Sep 30, 2024 | $26.55 | $26.89 | $26.55 | $26.79 | +0.68% | 8,675 |
| Sep 23, 2024 | $26.83 | $26.85 | $26.32 | $26.60 | -0.74% | 5,333 |
| Sep 16, 2024 | $26.32 | $26.86 | $26.32 | $26.80 | +2.17% | 3,665 |
| Sep 9, 2024 | $26.69 | $26.88 | $26.23 | $26.23 | -1.76% | 8,566 |
| Sep 3, 2024 | $26.59 | $26.75 | $26.49 | $26.70 | +0.41% | 6,124 |
| Aug 26, 2024 | $26.49 | $26.60 | $26.49 | $26.59 | +0.38% | 4,876 |
| Aug 19, 2024 | $26.39 | $26.70 | $26.39 | $26.49 | +1.81% | 7,143 |
| Aug 12, 2024 | $26.32 | $26.48 | $25.97 | $26.02 | +0.19% | 5,832 |
| Aug 5, 2024 | $25.75 | $26.19 | $25.60 | $25.97 | +0.50% | 12,305 |
| Jul 29, 2024 | $26.20 | $26.51 | $25.80 | $25.84 | -1.00% | 10,338 |
| Jul 22, 2024 | $26.50 | $26.75 | $25.97 | $26.10 | -0.76% | 24,141 |
| Jul 15, 2024 | $25.90 | $26.33 | $25.78 | $26.30 | +1.62% | 17,232 |
| Jul 8, 2024 | $26.26 | $26.35 | $25.81 | $25.88 | -1.03% | 8,295 |
| Jul 1, 2024 | $26.08 | $26.30 | $26.05 | $26.15 | +0.23% | 6,452 |
| Jun 24, 2024 | $25.78 | $26.11 | $25.78 | $26.09 | +1.32% | 8,955 |
| Jun 17, 2024 | $26.00 | $26.15 | $25.75 | $25.75 | -0.89% | 12,035 |
| Jun 10, 2024 | $25.81 | $26.18 | $25.30 | $25.98 | +0.11% | 18,202 |
| Jun 3, 2024 | $26.46 | $26.53 | $25.95 | $25.95 | -2.18% | 12,952 |
| May 28, 2024 | $26.34 | $26.53 | $26.34 | $26.53 | +0.30% | 2,812 |
| May 20, 2024 | $26.35 | $26.52 | $26.10 | $26.45 | -0.18% | 7,925 |
| May 13, 2024 | $26.24 | $26.60 | $24.71 | $26.50 | +0.65% | 20,860 |
| May 6, 2024 | $26.50 | $26.60 | $26.20 | $26.33 | -1.01% | 12,158 |
| Apr 29, 2024 | $26.36 | $26.64 | $26.25 | $26.60 | +1.01% | 9,005 |
| Apr 22, 2024 | $26.48 | $26.68 | $26.05 | $26.33 | -0.40% | 8,184 |
| Apr 15, 2024 | $26.50 | $26.70 | $26.05 | $26.44 | 0.00% | 9,407 |
| Apr 8, 2024 | $26.70 | $26.99 | $26.35 | $26.44 | -0.97% | 20,598 |
| Apr 1, 2024 | $26.49 | $26.88 | $26.49 | $26.70 | +0.38% | 5,275 |
| Mar 25, 2024 | $26.67 | $26.70 | $26.45 | $26.60 | 0.00% | 9,456 |
| Mar 18, 2024 | $26.56 | $26.88 | $26.45 | $26.60 | -0.15% | 5,287 |
| Mar 11, 2024 | $26.00 | $26.65 | $25.90 | $26.64 | +2.74% | 12,698 |
| Mar 4, 2024 | $25.92 | $26.00 | $25.72 | $25.93 | +0.37% | 12,872 |
| Feb 26, 2024 | $25.90 | $25.93 | $25.71 | $25.83 | +0.29% | 3,199 |
| Feb 20, 2024 | $25.44 | $25.87 | $25.44 | $25.76 | +1.26% | 7,446 |
| Feb 12, 2024 | $25.50 | $25.55 | $25.44 | $25.44 | -0.43% | 10,258 |
| Feb 5, 2024 | $25.64 | $25.64 | $25.50 | $25.55 | -0.04% | 8,606 |
| Jan 29, 2024 | $25.60 | $25.72 | $25.50 | $25.56 | +0.12% | 8,002 |
| Jan 22, 2024 | $26.06 | $26.06 | $25.48 | $25.53 | -1.31% | 19,058 |
| Jan 16, 2024 | $25.53 | $25.87 | $25.52 | $25.87 | +0.72% | 11,584 |
| Jan 8, 2024 | $25.70 | $26.19 | $25.60 | $25.69 | -0.06% | 19,647 |
| Jan 2, 2024 | $25.45 | $25.70 | $25.45 | $25.70 | +1.02% | 22,851 |
| Dec 26, 2023 | $25.45 | $25.60 | $25.34 | $25.44 | -0.62% | 6,523 |
| Dec 18, 2023 | $25.39 | $25.62 | $25.39 | $25.60 | +0.75% | 6,782 |
| Dec 11, 2023 | $25.40 | $25.68 | $25.31 | $25.41 | +0.12% | 12,853 |
| Dec 4, 2023 | $25.66 | $25.70 | $25.22 | $25.38 | -0.47% | 6,217 |
| Nov 27, 2023 | $25.55 | $25.65 | $25.15 | $25.50 | +1.11% | 22,246 |
| Nov 20, 2023 | $25.25 | $25.45 | $25.22 | $25.22 | +0.00% | 2,712 |
| Nov 13, 2023 | $25.12 | $25.30 | $25.12 | $25.22 | -0.26% | 7,504 |
| Nov 6, 2023 | $25.21 | $25.72 | $25.20 | $25.29 | +0.14% | 3,558 |
| Oct 30, 2023 | $25.17 | $25.72 | $25.08 | $25.25 | +0.40% | 5,192 |
| Oct 23, 2023 | $25.08 | $25.36 | $25.08 | $25.15 | -0.04% | 5,196 |
| Oct 16, 2023 | $25.70 | $25.74 | $25.10 | $25.16 | -1.45% | 13,862 |
| Oct 9, 2023 | $25.48 | $25.69 | $25.21 | $25.53 | +0.22% | 5,528 |
| Oct 2, 2023 | $25.67 | $26.03 | $25.30 | $25.48 | -2.13% | 7,688 |
| Sep 25, 2023 | $25.60 | $26.03 | $25.20 | $26.03 | +1.68% | 9,143 |
| Sep 18, 2023 | $25.68 | $25.80 | $25.43 | $25.60 | 0.00% | 16,589 |
| Sep 11, 2023 | $25.48 | $25.63 | $25.33 | $25.60 | -0.12% | 5,193 |
| Sep 5, 2023 | $25.40 | $25.72 | $25.14 | $25.63 | +0.85% | 11,703 |
| Aug 28, 2023 | $25.49 | $25.65 | $25.40 | $25.42 | +0.10% | 6,616 |
| Aug 21, 2023 | $25.35 | $25.65 | $25.35 | $25.39 | -1.28% | 6,298 |
| Aug 14, 2023 | $25.65 | $25.72 | $25.10 | $25.72 | +0.27% | 9,926 |
| Aug 7, 2023 | $25.50 | $25.75 | $25.50 | $25.65 | +0.59% | 5,829 |
| Jul 31, 2023 | $25.88 | $26.25 | $25.10 | $25.50 | -2.30% | 16,236 |
| Jul 24, 2023 | $25.87 | $26.29 | $25.56 | $26.10 | +1.56% | 12,165 |
| Jul 17, 2023 | $25.63 | $26.07 | $25.35 | $25.70 | -0.23% | 28,088 |
| Jul 10, 2023 | $25.85 | $26.09 | $25.54 | $25.76 | -0.73% | 21,768 |
| Jul 3, 2023 | $25.67 | $26.10 | $25.45 | $25.95 | +0.19% | 6,470 |
| Jun 26, 2023 | $25.80 | $26.49 | $25.67 | $25.90 | -0.38% | 13,470 |
| Jun 20, 2023 | $25.25 | $26.50 | $25.25 | $26.00 | +2.16% | 24,008 |
| Jun 12, 2023 | $25.50 | $25.70 | $25.10 | $25.45 | -0.97% | 15,887 |
| Jun 5, 2023 | $25.30 | $25.70 | $25.30 | $25.70 | +1.58% | 13,996 |
| May 30, 2023 | $25.22 | $25.49 | $25.10 | $25.30 | +0.32% | 9,962 |
| May 22, 2023 | $25.10 | $25.25 | $25.00 | $25.22 | -0.24% | 8,171 |
| May 15, 2023 | $25.12 | $25.30 | $25.05 | $25.28 | -0.32% | 19,262 |
| May 8, 2023 | $25.26 | $25.59 | $25.26 | $25.36 | +0.04% | 6,247 |
| May 1, 2023 | $25.45 | $25.60 | $25.20 | $25.35 | -0.39% | 22,315 |
| Apr 24, 2023 | $25.43 | $25.50 | $25.21 | $25.45 | +0.28% | 15,030 |
| Apr 17, 2023 | $25.54 | $25.95 | $25.24 | $25.38 | +0.08% | 15,709 |
| Apr 10, 2023 | $25.47 | $25.98 | $25.20 | $25.36 | -0.55% | 21,828 |
| Apr 3, 2023 | $25.71 | $25.99 | $25.26 | $25.50 | +0.28% | 14,901 |
| Mar 27, 2023 | $25.43 | $26.20 | $25.20 | $25.43 | -0.28% | 34,687 |
| Mar 20, 2023 | $25.35 | $25.60 | $24.57 | $25.50 | +1.39% | 17,354 |
| Mar 13, 2023 | $25.40 | $25.70 | $25.10 | $25.15 | -1.76% | 21,404 |
| Mar 6, 2023 | $25.33 | $25.80 | $25.33 | $25.60 | +1.11% | 12,930 |
| Feb 27, 2023 | $25.62 | $25.62 | $25.30 | $25.32 | -1.17% | 9,036 |
| Feb 21, 2023 | $25.30 | $26.00 | $25.30 | $25.62 | -0.59% | 13,812 |
| Feb 13, 2023 | $25.10 | $25.77 | $25.10 | $25.77 | +2.45% | 15,095 |
| Feb 6, 2023 | $25.45 | $25.50 | $24.95 | $25.15 | -1.36% | 21,880 |
| Jan 30, 2023 | $25.77 | $25.77 | $25.27 | $25.50 | -1.16% | 13,711 |
| Jan 23, 2023 | $25.81 | $25.98 | $25.22 | $25.80 | -0.77% | 29,310 |
| Jan 17, 2023 | $25.93 | $26.00 | $25.31 | $26.00 | +0.81% | 9,244 |
| Jan 9, 2023 | $25.35 | $25.83 | $25.01 | $25.79 | +1.95% | 23,445 |
| Jan 3, 2023 | $25.11 | $25.40 | $25.04 | $25.30 | +0.78% | 14,527 |
| Dec 27, 2022 | $25.05 | $25.43 | $25.00 | $25.10 | -0.74% | 16,433 |
| Dec 19, 2022 | $25.00 | $25.46 | $25.00 | $25.29 | +1.19% | 11,292 |
| Dec 12, 2022 | $25.25 | $25.66 | $24.99 | $24.99 | -1.03% | 17,745 |
| Dec 5, 2022 | $25.09 | $25.60 | $25.02 | $25.25 | +0.16% | 10,647 |
| Nov 28, 2022 | $24.73 | $25.30 | $24.73 | $25.21 | +0.84% | 17,550 |
| Nov 21, 2022 | $24.59 | $25.14 | $24.59 | $25.00 | +0.52% | 8,172 |
| Nov 14, 2022 | $25.00 | $25.00 | $24.65 | $24.87 | -0.28% | 30,569 |
| Nov 7, 2022 | $24.96 | $25.00 | $24.65 | $24.94 | +1.18% | 16,156 |
| Oct 31, 2022 | $24.64 | $25.00 | $24.64 | $24.65 | +0.61% | 9,176 |
| Oct 24, 2022 | $24.69 | $25.00 | $24.21 | $24.50 | -0.20% | 25,123 |
| Oct 17, 2022 | $24.75 | $25.32 | $22.36 | $24.55 | -1.37% | 32,747 |
| Oct 10, 2022 | $25.55 | $25.55 | $24.75 | $24.89 | -1.74% | 12,473 |
| Oct 3, 2022 | $25.10 | $25.64 | $25.00 | $25.33 | +0.90% | 21,209 |
| Sep 26, 2022 | $25.50 | $25.50 | $23.50 | $25.10 | -1.60% | 66,621 |
| Sep 19, 2022 | $25.71 | $26.00 | $25.50 | $25.51 | -0.81% | 18,253 |
| Sep 12, 2022 | $26.08 | $26.24 | $25.71 | $25.72 | -2.69% | 12,607 |
| Sep 6, 2022 | $25.80 | $26.49 | $25.80 | $26.43 | +1.97% | 8,561 |
| Aug 29, 2022 | $25.85 | $26.05 | $25.85 | $25.92 | +0.47% | 7,823 |
| Aug 22, 2022 | $25.80 | $25.90 | $25.71 | $25.80 | -0.23% | 10,667 |
| Aug 15, 2022 | $25.70 | $25.89 | $25.63 | $25.86 | -0.46% | 16,727 |
| Aug 8, 2022 | $25.74 | $25.98 | $25.70 | $25.98 | +0.39% | 6,218 |
| Aug 1, 2022 | $25.64 | $25.88 | $25.54 | $25.88 | +1.01% | 12,415 |
| Jul 25, 2022 | $25.54 | $26.22 | $25.54 | $25.62 | 0.00% | 24,042 |
| Jul 18, 2022 | $25.52 | $25.75 | $25.51 | $25.62 | -0.01% | 9,332 |
| Jul 11, 2022 | $26.00 | $26.10 | $25.50 | $25.62 | -1.19% | 15,694 |
| Jul 5, 2022 | $25.85 | $26.10 | $25.71 | $25.93 | +0.30% | 9,937 |
| Jun 27, 2022 | $25.94 | $26.10 | $25.62 | $25.85 | -0.30% | 14,446 |
| Jun 21, 2022 | $25.71 | $26.10 | $25.52 | $25.93 | +0.74% | 10,973 |
| Jun 13, 2022 | $26.00 | $26.00 | $25.50 | $25.74 | -0.96% | 14,003 |
| Jun 6, 2022 | $25.71 | $25.99 | $25.55 | $25.99 | +1.06% | 11,147 |
| May 31, 2022 | $25.93 | $25.93 | $25.40 | $25.72 | -0.59% | 14,616 |
| May 23, 2022 | $25.50 | $25.90 | $25.35 | $25.87 | +2.25% | 11,087 |
| May 16, 2022 | $25.70 | $25.89 | $25.16 | $25.30 | -1.56% | 29,125 |
| May 9, 2022 | $25.91 | $26.07 | $25.70 | $25.70 | -1.02% | 15,226 |
| May 2, 2022 | $25.97 | $26.06 | $25.70 | $25.97 | +1.03% | 10,582 |
| Apr 25, 2022 | $26.10 | $26.28 | $25.04 | $25.70 | -1.53% | 19,210 |
| Apr 18, 2022 | $25.97 | $26.60 | $25.50 | $26.10 | +0.42% | 18,143 |
| Apr 11, 2022 | $26.80 | $26.80 | $25.94 | $25.99 | -3.02% | 6,791 |
| Apr 4, 2022 | $26.77 | $26.96 | $26.51 | $26.80 | +0.75% | 23,710 |
| Mar 28, 2022 | $26.74 | $27.00 | $26.35 | $26.60 | -0.52% | 22,377 |
| Mar 21, 2022 | $26.19 | $27.96 | $26.06 | $26.74 | +2.10% | 22,043 |
| Mar 14, 2022 | $25.69 | $26.25 | $25.50 | $26.19 | +1.95% | 30,348 |
| Mar 7, 2022 | $25.52 | $25.69 | $25.50 | $25.69 | +0.55% | 13,432 |
| Feb 28, 2022 | $26.15 | $26.15 | $25.02 | $25.55 | -1.88% | 49,925 |
| Feb 22, 2022 | $26.30 | $26.47 | $26.00 | $26.04 | -1.49% | 11,468 |
| Feb 14, 2022 | $26.00 | $26.44 | $25.84 | $26.44 | +2.11% | 10,798 |
| Feb 7, 2022 | $26.09 | $26.39 | $25.85 | $25.89 | -1.01% | 8,970 |
| Jan 31, 2022 | $26.25 | $26.25 | $25.88 | $26.15 | -0.06% | 6,830 |
| Jan 24, 2022 | $25.75 | $26.27 | $25.60 | $26.17 | +1.36% | 35,751 |
| Jan 18, 2022 | $25.85 | $26.16 | $25.82 | $25.82 | -0.19% | 17,022 |
| Jan 10, 2022 | $26.49 | $26.56 | $25.83 | $25.87 | -2.51% | 17,282 |
| Jan 3, 2022 | $26.34 | $26.54 | $26.20 | $26.54 | +1.35% | 10,502 |
| Dec 27, 2021 | $26.00 | $26.33 | $26.00 | $26.18 | +0.32% | 13,143 |
| Dec 20, 2021 | $25.98 | $26.21 | $25.97 | $26.10 | +0.23% | 6,759 |
| Dec 13, 2021 | $26.21 | $26.21 | $25.97 | $26.04 | -0.04% | 12,583 |
| Dec 6, 2021 | $26.00 | $26.14 | $25.94 | $26.05 | -0.31% | 7,902 |
| Nov 29, 2021 | $25.81 | $26.18 | $25.78 | $26.13 | +1.59% | 9,561 |
| Nov 22, 2021 | $25.92 | $25.94 | $25.72 | $25.72 | -0.73% | 8,820 |
| Nov 15, 2021 | $26.10 | $26.10 | $25.88 | $25.91 | -0.12% | 5,454 |
| Nov 8, 2021 | $26.07 | $26.14 | $25.89 | $25.94 | -0.31% | 7,742 |
| Nov 1, 2021 | $25.92 | $26.07 | $25.91 | $26.02 | +0.19% | 4,425 |
| Oct 25, 2021 | $25.86 | $26.07 | $25.86 | $25.97 | +0.13% | 14,216 |
| Oct 18, 2021 | $25.89 | $26.39 | $25.89 | $25.94 | -0.48% | 6,841 |
| Oct 11, 2021 | $26.39 | $26.86 | $25.66 | $26.06 | -0.54% | 15,127 |
| Oct 4, 2021 | $26.54 | $26.58 | $26.00 | $26.20 | -1.12% | 18,570 |
| Sep 27, 2021 | $26.30 | $26.50 | $26.08 | $26.50 | +1.84% | 13,353 |
| Sep 20, 2021 | $25.84 | $26.32 | $25.84 | $26.02 | +0.08% | 7,946 |
| Sep 13, 2021 | $26.10 | $26.34 | $25.84 | $26.00 | -0.57% | 9,280 |
| Sep 7, 2021 | $26.19 | $26.32 | $26.14 | $26.15 | +0.11% | 8,922 |
| Aug 30, 2021 | $26.10 | $26.33 | $25.90 | $26.12 | -0.21% | 12,465 |
| Aug 23, 2021 | $25.99 | $26.40 | $25.85 | $26.18 | +1.06% | 23,373 |
| Aug 16, 2021 | $25.95 | $26.00 | $25.75 | $25.90 | +0.15% | 13,934 |
| Aug 9, 2021 | $26.00 | $26.16 | $25.81 | $25.86 | -0.04% | 14,818 |
| Aug 2, 2021 | $25.89 | $26.21 | $25.70 | $25.87 | +0.08% | 28,726 |
| Jul 26, 2021 | $26.09 | $26.18 | $25.81 | $25.85 | -0.39% | 17,424 |
| Jul 19, 2021 | $25.66 | $26.30 | $25.66 | $25.95 | +0.66% | 22,018 |
| Jul 12, 2021 | $26.34 | $26.48 | $25.67 | $25.78 | -2.13% | 44,726 |
| Jul 6, 2021 | $26.30 | $26.34 | $26.02 | $26.34 | 0.00% | 23,304 |
| Jun 28, 2021 | $26.25 | $26.34 | $26.01 | $26.34 | +0.53% | 14,328 |
| Jun 21, 2021 | $26.15 | $26.20 | $25.77 | $26.20 | +0.73% | 23,705 |
| Jun 14, 2021 | $26.17 | $26.19 | $25.87 | $26.01 | -0.64% | 34,108 |
| Jun 7, 2021 | $25.75 | $26.18 | $25.53 | $26.18 | +1.66% | 29,141 |
| Jun 1, 2021 | $26.10 | $26.19 | $25.58 | $25.75 | -1.05% | 26,101 |
| May 24, 2021 | $25.73 | $26.20 | $25.73 | $26.02 | +0.83% | 15,037 |
| May 17, 2021 | $25.62 | $25.84 | $25.53 | $25.81 | +0.62% | 19,187 |
| May 10, 2021 | $25.57 | $25.70 | $25.50 | $25.65 | -0.04% | 12,668 |
| May 3, 2021 | $25.50 | $25.81 | $25.50 | $25.66 | +0.39% | 16,061 |
| Apr 26, 2021 | $25.68 | $25.89 | $25.55 | $25.56 | -0.40% | 11,282 |
| Apr 19, 2021 | $25.46 | $25.89 | $25.41 | $25.66 | +0.96% | 29,821 |
| Apr 12, 2021 | $26.05 | $26.34 | $25.40 | $25.42 | -1.97% | 32,565 |
| Apr 5, 2021 | $26.18 | $26.38 | $25.81 | $25.93 | -0.71% | 26,509 |
| Mar 29, 2021 | $26.20 | $26.22 | $25.78 | $26.12 | +0.99% | 12,357 |
| Mar 22, 2021 | $26.10 | $26.20 | $25.81 | $25.86 | -1.29% | 13,507 |
| Mar 15, 2021 | $25.92 | $26.50 | $25.82 | $26.20 | +1.66% | 24,534 |
| Mar 8, 2021 | $25.80 | $26.89 | $25.75 | $25.77 | +0.59% | 37,426 |
| Mar 1, 2021 | $25.65 | $25.80 | $25.50 | $25.62 | +0.33% | 21,210 |
| Feb 22, 2021 | $25.50 | $25.65 | $25.50 | $25.54 | -0.05% | 14,936 |
| Feb 16, 2021 | $25.50 | $25.65 | $25.48 | $25.55 | +0.35% | 12,951 |
| Feb 8, 2021 | $25.35 | $25.66 | $25.25 | $25.46 | +0.83% | 35,540 |
| Feb 1, 2021 | $25.55 | $25.55 | $25.10 | $25.25 | -0.75% | 51,207 |
| Jan 25, 2021 | $25.47 | $25.72 | $25.35 | $25.44 | -0.50% | 20,179 |
| Jan 19, 2021 | $25.32 | $25.78 | $25.24 | $25.57 | +1.99% | 73,801 |
| Jan 11, 2021 | $25.40 | $25.72 | $25.04 | $25.07 | -1.27% | 50,567 |
| Jan 4, 2021 | $25.00 | $25.55 | $24.96 | $25.39 | +2.10% | 17,834 |
| Dec 28, 2020 | $25.25 | $25.25 | $24.75 | $24.87 | -2.09% | 22,270 |
| Dec 21, 2020 | $24.93 | $25.55 | $24.64 | $25.40 | +2.13% | 10,913 |
| Dec 14, 2020 | $24.47 | $26.24 | $24.24 | $24.87 | +0.89% | 32,581 |
| Dec 7, 2020 | $24.30 | $24.65 | $24.06 | $24.65 | +1.42% | 8,537 |
| Nov 30, 2020 | $24.10 | $24.31 | $24.05 | $24.31 | +1.19% | 14,764 |
| Nov 23, 2020 | $24.04 | $24.28 | $23.90 | $24.02 | +0.17% | 8,180 |
| Nov 16, 2020 | $22.40 | $24.03 | $22.40 | $23.98 | +7.05% | 22,022 |
| Nov 9, 2020 | $22.50 | $22.53 | $22.24 | $22.40 | -0.36% | 11,536 |
| Nov 2, 2020 | $21.74 | $22.48 | $21.70 | $22.48 | +0.94% | 19,778 |
| Oct 26, 2020 | $22.17 | $22.54 | $21.71 | $22.27 | +0.32% | 25,075 |
| Oct 19, 2020 | $22.86 | $22.93 | $22.20 | $22.20 | -3.23% | 21,872 |
| Oct 12, 2020 | $23.35 | $23.69 | $22.68 | $22.94 | -2.34% | 19,147 |
| Oct 5, 2020 | $23.53 | $23.97 | $23.19 | $23.49 | -0.17% | 30,652 |
| Sep 28, 2020 | $23.20 | $23.97 | $22.86 | $23.53 | +1.42% | 21,543 |
| Sep 21, 2020 | $22.95 | $23.95 | $22.86 | $23.20 | +0.43% | 36,353 |
| Sep 14, 2020 | $23.00 | $23.30 | $22.86 | $23.10 | +0.43% | 3,528 |
| Sep 8, 2020 | $22.85 | $23.38 | $22.50 | $23.00 | +0.48% | 8,597 |
| Aug 31, 2020 | $23.17 | $23.34 | $22.59 | $22.89 | -3.49% | 11,094 |
| Aug 24, 2020 | $22.75 | $23.75 | $22.48 | $23.72 | +4.63% | 13,303 |
| Aug 17, 2020 | $22.75 | $23.48 | $21.84 | $22.67 | -0.46% | 18,959 |
| Aug 10, 2020 | $22.29 | $22.80 | $22.06 | $22.78 | +2.59% | 9,682 |
| Aug 3, 2020 | $22.40 | $22.50 | $21.50 | $22.20 | -0.23% | 27,532 |
| Jul 27, 2020 | $22.00 | $22.55 | $21.61 | $22.25 | -0.67% | 14,300 |
| Jul 20, 2020 | $22.21 | $22.40 | $21.66 | $22.40 | +0.83% | 13,622 |
| Jul 13, 2020 | $22.05 | $22.33 | $21.03 | $22.22 | -2.12% | 20,628 |
| Jul 6, 2020 | $22.92 | $23.00 | $22.50 | $22.70 | +0.87% | 19,893 |
| Jun 29, 2020 | $21.95 | $22.50 | $21.95 | $22.50 | +3.14% | 8,071 |
| Jun 22, 2020 | $22.50 | $23.00 | $21.78 | $21.81 | -3.48% | 13,295 |
| Jun 15, 2020 | $21.10 | $22.80 | $20.89 | $22.60 | +7.11% | 19,066 |
| Jun 8, 2020 | $21.96 | $21.96 | $20.30 | $21.10 | -1.93% | 7,803 |
| Jun 1, 2020 | $19.85 | $21.52 | $19.70 | $21.52 | +9.22% | 17,856 |
| May 26, 2020 | $19.14 | $20.00 | $18.76 | $19.70 | +4.07% | 20,859 |
| May 18, 2020 | $19.01 | $19.08 | $18.28 | $18.93 | +1.12% | 13,673 |
| May 11, 2020 | $18.90 | $19.65 | $17.64 | $18.72 | -3.01% | 23,877 |
| May 4, 2020 | $19.00 | $19.75 | $18.45 | $19.30 | +5.46% | 22,480 |
| Apr 27, 2020 | $18.99 | $19.50 | $18.01 | $18.30 | -3.51% | 49,236 |
| Apr 20, 2020 | $18.50 | $19.50 | $18.04 | $18.97 | +0.88% | 13,121 |
| Apr 13, 2020 | $20.95 | $20.95 | $17.40 | $18.80 | -12.56% | 36,113 |
| Apr 6, 2020 | $15.41 | $21.59 | $15.41 | $21.50 | +34.71% | 36,920 |
| Mar 30, 2020 | $18.40 | $18.50 | $15.53 | $15.96 | -6.39% | 24,471 |
| Mar 23, 2020 | $15.75 | $18.77 | $12.94 | $17.05 | +0.29% | 50,952 |
| Mar 16, 2020 | $18.24 | $20.73 | $10.55 | $17.00 | -20.75% | 124,454 |
| Mar 9, 2020 | $20.61 | $23.05 | $15.06 | $21.45 | -10.10% | 108,625 |
| Mar 2, 2020 | $24.00 | $25.74 | $23.65 | $23.86 | +1.10% | 40,117 |
| Feb 24, 2020 | $25.50 | $25.70 | $22.63 | $23.60 | -7.78% | 115,442 |
| Feb 18, 2020 | $25.49 | $25.86 | $25.49 | $25.59 | +0.28% | 21,875 |
| Feb 10, 2020 | $25.56 | $26.00 | $25.45 | $25.52 | -0.16% | 75,688 |
| Feb 3, 2020 | $25.85 | $25.92 | $25.55 | $25.56 | -1.08% | 57,038 |
| Jan 27, 2020 | $25.98 | $26.05 | $25.82 | $25.84 | -0.58% | 25,507 |
| Jan 21, 2020 | $26.00 | $26.26 | $25.95 | $25.99 | -0.04% | 21,701 |
| Jan 13, 2020 | $25.36 | $26.90 | $25.21 | $26.00 | +0.86% | 135,775 |
| Jan 6, 2020 | $25.59 | $26.08 | $25.54 | $25.78 | +0.85% | 37,047 |
| Dec 30, 2019 | $25.44 | $25.69 | $25.43 | $25.56 | +0.59% | 19,965 |
| Dec 23, 2019 | $25.58 | $25.70 | $25.36 | $25.41 | -1.36% | 29,494 |
| Dec 16, 2019 | $25.62 | $25.76 | $25.50 | $25.76 | +1.02% | 6,717 |
| Dec 9, 2019 | $25.40 | $25.64 | $25.37 | $25.50 | +0.39% | 18,819 |
| Dec 2, 2019 | $25.64 | $25.65 | $25.34 | $25.40 | -0.39% | 14,263 |
| Nov 25, 2019 | $25.57 | $25.76 | $25.50 | $25.50 | -0.27% | 7,164 |
| Nov 18, 2019 | $25.60 | $25.76 | $25.42 | $25.57 | -0.12% | 7,987 |
| Nov 11, 2019 | $25.60 | $25.77 | $25.45 | $25.60 | +0.20% | 6,983 |
| Nov 4, 2019 | $25.42 | $25.57 | $25.42 | $25.55 | +0.51% | 5,492 |
| Oct 28, 2019 | $25.43 | $25.49 | $25.32 | $25.42 | -0.21% | 12,931 |
| Oct 21, 2019 | $25.51 | $25.51 | $25.29 | $25.47 | -0.22% | 16,364 |
| Oct 14, 2019 | $25.10 | $25.58 | $25.10 | $25.53 | +1.86% | 27,194 |
| Oct 7, 2019 | $25.40 | $25.77 | $25.02 | $25.06 | -1.18% | 33,080 |
| Sep 30, 2019 | $25.39 | $25.55 | $25.30 | $25.36 | +0.17% | 6,494 |
| Sep 23, 2019 | $25.33 | $25.54 | $25.23 | $25.32 | -0.28% | 19,827 |
| Sep 16, 2019 | $25.31 | $25.43 | $25.01 | $25.39 | +0.40% | 14,819 |
| Sep 9, 2019 | $25.06 | $25.29 | $25.04 | $25.29 | +0.96% | 24,165 |
| Sep 3, 2019 | $25.23 | $25.23 | $25.02 | $25.05 | -0.49% | 30,236 |
| Aug 26, 2019 | $24.83 | $25.25 | $24.83 | $25.17 | +0.94% | 24,067 |
| Aug 19, 2019 | $25.00 | $25.07 | $24.85 | $24.94 | +0.43% | 14,675 |
| Aug 12, 2019 | $24.71 | $24.89 | $24.69 | $24.83 | -0.14% | 14,160 |
| Aug 5, 2019 | $24.96 | $25.05 | $24.74 | $24.87 | -0.60% | 19,213 |
| Jul 29, 2019 | $24.99 | $25.02 | $24.72 | $25.02 | 0.00% | 21,267 |
| Jul 22, 2019 | $24.85 | $25.09 | $24.78 | $25.02 | +0.77% | 18,636 |
| Jul 15, 2019 | $24.71 | $24.85 | $24.65 | $24.83 | -0.02% | 17,324 |
| Jul 8, 2019 | $25.03 | $25.23 | $24.42 | $24.83 | -0.87% | 38,173 |
| Jul 1, 2019 | $24.75 | $25.05 | $24.70 | $25.05 | +1.24% | 26,045 |
| Jun 24, 2019 | $24.80 | $24.80 | $23.99 | $24.74 | -0.23% | 54,959 |
| Jun 17, 2019 | $24.65 | $24.93 | $24.56 | $24.80 | +1.06% | 25,867 |
| Jun 10, 2019 | $24.55 | $24.63 | $24.45 | $24.54 | -0.04% | 12,182 |
| Jun 3, 2019 | $24.32 | $24.55 | $24.10 | $24.55 | +1.82% | 11,924 |
| May 28, 2019 | $24.10 | $24.52 | $24.10 | $24.11 | -0.11% | 23,728 |
| May 20, 2019 | $24.54 | $24.55 | $24.10 | $24.14 | -1.30% | 22,890 |
| May 13, 2019 | $24.29 | $24.52 | $23.92 | $24.46 | +0.03% | 33,618 |
| May 6, 2019 | $24.20 | $24.51 | $23.94 | $24.45 | +0.82% | 20,603 |
| Apr 29, 2019 | $24.07 | $24.47 | $24.03 | $24.25 | +0.92% | 25,530 |
| Apr 22, 2019 | $24.10 | $24.37 | $23.79 | $24.03 | -0.31% | 30,249 |
| Apr 15, 2019 | $23.99 | $24.25 | $23.83 | $24.11 | +0.52% | 23,431 |
| Apr 8, 2019 | $24.28 | $24.50 | $23.83 | $23.98 | -1.11% | 38,825 |
| Apr 1, 2019 | $23.58 | $24.25 | $23.40 | $24.25 | +3.94% | 38,345 |
| Mar 25, 2019 | $23.35 | $23.70 | $23.09 | $23.33 | -0.15% | 22,209 |
| Mar 18, 2019 | $23.40 | $23.82 | $23.15 | $23.36 | +0.84% | 26,623 |
| Mar 11, 2019 | $23.75 | $23.80 | $23.00 | $23.17 | -2.03% | 30,772 |
| Mar 4, 2019 | $23.12 | $23.86 | $23.10 | $23.65 | +0.98% | 17,917 |
| Feb 25, 2019 | $23.70 | $23.82 | $22.92 | $23.42 | -0.96% | 32,833 |
| Feb 19, 2019 | $23.05 | $24.10 | $23.05 | $23.65 | +3.02% | 40,624 |
| Feb 11, 2019 | $23.01 | $23.30 | $22.60 | $22.95 | +1.43% | 7,965 |
| Feb 4, 2019 | $23.11 | $23.57 | $22.60 | $22.63 | -1.82% | 19,652 |
| Jan 28, 2019 | $23.78 | $23.78 | $22.79 | $23.05 | -2.74% | 20,174 |
| Jan 22, 2019 | $23.70 | $24.06 | $23.63 | $23.70 | -1.25% | 3,080 |
| Jan 14, 2019 | $24.60 | $24.60 | $23.52 | $24.00 | -0.75% | 22,308 |
| Jan 7, 2019 | $24.70 | $24.70 | $24.00 | $24.18 | -1.11% | 29,881 |
| Dec 31, 2018 | $22.97 | $24.50 | $22.96 | $24.45 | +10.84% | 19,617 |
| Dec 24, 2018 | $21.06 | $22.29 | $20.25 | $22.06 | +4.75% | 18,481 |
| Dec 17, 2018 | $24.00 | $24.00 | $20.88 | $21.06 | -10.88% | 54,002 |
| Dec 10, 2018 | $23.93 | $24.25 | $23.52 | $23.63 | -4.06% | 20,991 |
| Dec 3, 2018 | $24.70 | $24.74 | $23.80 | $24.63 | +1.57% | 19,905 |
| Nov 26, 2018 | $23.90 | $24.75 | $23.80 | $24.25 | +2.11% | 29,728 |
| Nov 19, 2018 | $24.67 | $24.67 | $22.32 | $23.75 | -2.06% | 34,323 |
| Nov 12, 2018 | $25.04 | $25.04 | $24.25 | $24.25 | -1.06% | 17,754 |
| Nov 5, 2018 | $24.64 | $24.89 | $24.51 | $24.51 | -0.24% | 3,151 |
| Oct 29, 2018 | $24.57 | $24.99 | $24.25 | $24.57 | -0.02% | 15,295 |
| Oct 22, 2018 | $24.24 | $24.96 | $24.02 | $24.57 | +1.09% | 15,749 |
| Oct 15, 2018 | $24.75 | $24.75 | $24.20 | $24.31 | -1.77% | 18,395 |
| Oct 8, 2018 | $25.25 | $25.62 | $24.62 | $24.75 | -1.75% | 36,438 |
| Oct 1, 2018 | $25.01 | $25.25 | $24.89 | $25.19 | +0.30% | 25,269 |
| Sep 24, 2018 | $24.92 | $25.12 | $24.70 | $25.12 | +1.68% | 16,490 |
| Sep 17, 2018 | $24.53 | $24.70 | $24.50 | $24.70 | +0.20% | 16,175 |
| Sep 10, 2018 | $24.88 | $25.00 | $24.52 | $24.65 | -0.96% | 44,347 |
| Sep 4, 2018 | $25.04 | $25.10 | $24.88 | $24.89 | -0.64% | 18,442 |
| Aug 27, 2018 | $25.10 | $25.13 | $24.93 | $25.05 | +0.80% | 15,216 |
| Aug 20, 2018 | $24.68 | $25.03 | $24.57 | $24.85 | +0.65% | 16,716 |
| Aug 13, 2018 | $24.50 | $24.75 | $24.39 | $24.69 | +1.19% | 43,917 |
| Aug 6, 2018 | $24.66 | $24.79 | $24.35 | $24.40 | -0.93% | 23,910 |
| Jul 30, 2018 | $24.51 | $24.84 | $21.30 | $24.63 | +0.53% | 26,119 |
| Jul 23, 2018 | $24.89 | $24.89 | $24.20 | $24.50 | -1.41% | 68,067 |
| Jul 16, 2018 | $25.14 | $25.14 | $24.72 | $24.85 | -0.94% | 33,521 |
| Jul 9, 2018 | $25.49 | $25.80 | $25.00 | $25.09 | -1.24% | 34,276 |
| Jul 2, 2018 | $25.19 | $25.40 | $24.98 | $25.40 | +0.79% | 28,744 |
| Jun 25, 2018 | $25.02 | $25.22 | $24.77 | $25.20 | +0.80% | 27,777 |
| Jun 18, 2018 | $24.93 | $25.00 | $24.88 | $25.00 | +0.26% | 25,919 |
| Jun 11, 2018 | $24.88 | $25.00 | $24.86 | $24.94 | +0.22% | 17,221 |
| Jun 4, 2018 | $24.75 | $25.00 | $24.57 | $24.88 | +1.30% | 30,767 |
| May 29, 2018 | $24.58 | $24.92 | $24.54 | $24.56 | -0.08% | 17,297 |
| May 21, 2018 | $24.60 | $24.70 | $24.50 | $24.58 | +0.29% | 17,294 |
| May 14, 2018 | $24.48 | $24.64 | $23.70 | $24.51 | +0.25% | 46,188 |
| May 7, 2018 | $24.15 | $24.45 | $24.15 | $24.45 | +2.26% | 13,813 |
| Apr 30, 2018 | $24.04 | $24.29 | $23.80 | $23.91 | -1.03% | 6,071 |
| Apr 23, 2018 | $24.21 | $24.21 | $23.60 | $24.16 | -0.35% | 21,879 |
| Apr 16, 2018 | $24.06 | $24.40 | $24.01 | $24.24 | -0.92% | 26,846 |
| Apr 9, 2018 | $24.51 | $24.60 | $23.97 | $24.47 | -0.33% | 32,058 |
| Apr 2, 2018 | $24.36 | $24.55 | $24.05 | $24.55 | +0.16% | 35,072 |
| Mar 26, 2018 | $24.02 | $24.52 | $23.60 | $24.51 | +2.12% | 15,656 |
| Mar 19, 2018 | $24.62 | $24.71 | $23.90 | $24.00 | -2.79% | 25,299 |
| Mar 12, 2018 | $24.58 | $24.75 | $24.43 | $24.69 | +0.57% | 18,367 |
| Mar 5, 2018 | $24.46 | $24.90 | $24.07 | $24.55 | +0.57% | 33,828 |
| Feb 26, 2018 | $23.98 | $24.89 | $23.86 | $24.41 | +1.50% | 36,770 |
| Feb 20, 2018 | $23.69 | $24.42 | $23.55 | $24.05 | +0.58% | 26,523 |
| Feb 12, 2018 | $23.84 | $24.11 | $22.83 | $23.91 | +0.60% | 24,721 |
| Feb 5, 2018 | $22.60 | $23.83 | $22.55 | $23.77 | +5.18% | 39,849 |
| Jan 29, 2018 | $23.58 | $23.72 | $21.86 | $22.60 | -4.35% | 31,752 |
| Jan 22, 2018 | $23.82 | $23.89 | $23.60 | $23.63 | -1.08% | 32,992 |
| Jan 16, 2018 | $24.46 | $24.46 | $23.53 | $23.89 | -1.78% | 45,569 |
| Jan 8, 2018 | $24.85 | $25.04 | $24.16 | $24.32 | -1.34% | 38,828 |
| Jan 2, 2018 | $24.89 | $25.12 | $24.65 | $24.65 | -0.64% | 36,707 |
| Dec 26, 2017 | $24.41 | $24.88 | $24.41 | $24.81 | +1.89% | 35,146 |
| Dec 18, 2017 | $24.20 | $24.42 | $24.11 | $24.35 | +0.08% | 11,076 |
| Dec 11, 2017 | $24.01 | $24.42 | $24.01 | $24.33 | +0.82% | 29,359 |
| Dec 4, 2017 | $24.29 | $24.38 | $23.80 | $24.13 | -0.69% | 19,876 |
| Nov 27, 2017 | $24.09 | $24.69 | $23.79 | $24.30 | +0.83% | 52,047 |
| Nov 20, 2017 | $23.70 | $24.20 | $23.53 | $24.10 | +1.90% | 56,033 |
| Nov 13, 2017 | $24.11 | $24.21 | $23.45 | $23.65 | -2.47% | 42,875 |
| Nov 6, 2017 | $24.25 | $24.50 | $24.02 | $24.25 | +0.29% | 35,436 |
| Oct 30, 2017 | $24.13 | $24.30 | $23.73 | $24.18 | -0.49% | 28,595 |
| Oct 23, 2017 | $24.23 | $24.65 | $23.92 | $24.30 | +2.36% | 80,031 |
| Oct 16, 2017 | $24.09 | $24.30 | $23.45 | $23.74 | -1.58% | 48,507 |
| Oct 9, 2017 | $24.60 | $24.76 | $23.76 | $24.12 | -2.27% | 46,534 |
| Oct 2, 2017 | $24.15 | $24.85 | $24.15 | $24.68 | +2.58% | 41,844 |
| Sep 25, 2017 | $23.51 | $24.40 | $23.48 | $24.06 | +2.04% | 49,881 |
| Sep 18, 2017 | $23.30 | $23.59 | $23.15 | $23.58 | +1.73% | 45,454 |
| Sep 11, 2017 | $23.39 | $23.43 | $23.00 | $23.18 | +1.89% | 21,038 |
| Sep 5, 2017 | $22.12 | $23.72 | $22.12 | $22.75 | +2.85% | 36,930 |
| Aug 28, 2017 | $22.35 | $22.50 | $21.58 | $22.12 | -1.03% | 38,424 |
| Aug 21, 2017 | $21.94 | $22.35 | $21.85 | $22.35 | +2.05% | 45,263 |
| Aug 14, 2017 | $21.95 | $22.25 | $21.75 | $21.90 | 0.00% | 23,708 |
| Aug 7, 2017 | $22.09 | $22.25 | $21.63 | $21.90 | +0.54% | 36,633 |
| Jul 31, 2017 | $22.01 | $22.05 | $21.70 | $21.78 | -0.27% | 21,831 |
| Jul 24, 2017 | $22.00 | $22.50 | $21.66 | $21.84 | +0.14% | 50,899 |
| Jul 17, 2017 | $21.56 | $22.02 | $21.53 | $21.81 | +1.16% | 27,168 |
| Jul 10, 2017 | $22.20 | $22.35 | $21.50 | $21.56 | -3.10% | 26,332 |
| Jul 3, 2017 | $22.47 | $22.50 | $21.99 | $22.25 | +0.25% | 28,761 |
| Jun 26, 2017 | $22.20 | $22.54 | $21.75 | $22.19 | +0.43% | 48,241 |
| Jun 19, 2017 | $21.90 | $22.21 | $21.18 | $22.10 | +0.91% | 38,432 |
| Jun 12, 2017 | $22.13 | $22.15 | $21.22 | $21.90 | -0.16% | 16,951 |
| Jun 5, 2017 | $21.01 | $22.17 | $21.00 | $21.93 | +0.62% | 42,826 |
| May 30, 2017 | $22.19 | $22.41 | $21.51 | $21.80 | -2.29% | 31,312 |
| May 22, 2017 | $22.20 | $22.49 | $22.00 | $22.31 | +0.51% | 27,071 |
| May 15, 2017 | $21.87 | $22.24 | $21.50 | $22.20 | +0.71% | 38,954 |
| May 8, 2017 | $21.40 | $22.24 | $21.40 | $22.04 | +2.67% | 29,958 |
| May 1, 2017 | $22.07 | $22.25 | $21.34 | $21.47 | -2.78% | 51,143 |
| Apr 24, 2017 | $22.30 | $22.50 | $21.23 | $22.08 | -0.64% | 43,192 |
| Apr 17, 2017 | $21.21 | $22.25 | $20.75 | $22.22 | +3.51% | 122,425 |
| Apr 10, 2017 | $22.65 | $22.65 | $21.23 | $21.47 | -5.38% | 28,408 |
| Apr 3, 2017 | $21.96 | $22.99 | $21.90 | $22.69 | +3.47% | 98,005 |
| Mar 27, 2017 | $19.75 | $22.20 | $19.54 | $21.93 | +10.37% | 113,303 |
| Mar 20, 2017 | $18.96 | $19.89 | $18.68 | $19.87 | +4.80% | 67,074 |
| Mar 13, 2017 | $18.70 | $19.18 | $18.70 | $18.96 | +1.99% | 85,726 |
| Mar 6, 2017 | $18.24 | $18.85 | $18.21 | $18.59 | +1.86% | 29,558 |
| Feb 27, 2017 | $18.61 | $18.65 | $17.72 | $18.25 | -0.82% | 34,163 |
| Feb 21, 2017 | $18.97 | $19.09 | $18.25 | $18.40 | -2.90% | 77,447 |
| Feb 13, 2017 | $18.84 | $19.00 | $18.62 | $18.95 | -0.11% | 51,956 |
| Feb 6, 2017 | $19.00 | $19.00 | $18.61 | $18.97 | -0.09% | 29,268 |
| Jan 30, 2017 | $18.96 | $19.19 | $18.52 | $18.99 | +0.15% | 37,616 |
| Jan 23, 2017 | $18.40 | $19.71 | $18.36 | $18.96 | +3.04% | 52,135 |
| Jan 17, 2017 | $17.70 | $18.43 | $17.30 | $18.40 | +4.55% | 71,146 |
| Jan 9, 2017 | $17.99 | $18.05 | $17.50 | $17.60 | -1.29% | 102,552 |
| Jan 3, 2017 | $16.46 | $17.98 | $16.46 | $17.83 | +8.65% | 104,572 |
| Dec 27, 2016 | $16.12 | $16.64 | $16.05 | $16.41 | +2.56% | 44,747 |
| Dec 19, 2016 | $16.14 | $16.18 | $15.52 | $16.00 | -1.17% | 31,746 |
| Dec 12, 2016 | $15.48 | $16.27 | $15.15 | $16.19 | +4.59% | 29,446 |
| Dec 5, 2016 | $15.49 | $15.71 | $15.10 | $15.48 | 0.00% | 18,844 |
| Nov 28, 2016 | $16.34 | $16.34 | $14.80 | $15.48 | -5.32% | 34,551 |
| Nov 21, 2016 | $16.34 | $16.96 | $15.57 | $16.35 | +3.61% | 23,662 |
| Nov 14, 2016 | $15.90 | $17.69 | $15.02 | $15.78 | – | 151,617 |
Seasonality
DSX.PB 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 | 4.2% | -0.5% | -0.0% | 3.1% | 0.9% | 2.2% | 2.0% | 0.7% | 1.5% | 0.7% | 0.4% | 0.2% |
| Months up | 9 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 8 of 10 | 9 of 10 | 7 of 10 | 8 of 10 | 8 of 10 | 5 of 9 | 7 of 9 |
| 2026 | 4.5% | 3.0% | -0.8% | 1.4% | 2.0% | -1.4% | 4.4% | -1.4% | -0.3% | 0.3% | ||
| 2025 | 2.3% | 0.3% | -0.1% | 0.4% | 2.3% | 0.2% | 2.7% | -1.5% | 3.2% | 2.3% | -1.3% | -3.0% |
| 2024 | 2.8% | 1.3% | 2.6% | 1.5% | 0.3% | -1.7% | 1.6% | 2.5% | 1.0% | 1.1% | -3.7% | 1.9% |
| 2023 | 3.7% | -0.3% | 0.1% | 2.3% | -0.8% | 2.6% | 3.6% | -2.5% | 1.7% | -1.0% | 0.9% | 0.1% |
| 2022 | 1.3% | 0.1% | 1.9% | -0.9% | -0.7% | 2.0% | 0.6% | 1.0% | -3.0% | 1.2% | 0.6% | 0.4% |
| 2021 | 4.6% | 0.4% | 2.4% | -0.2% | 1.8% | 0.7% | 0.7% | 1.2% | 1.3% | 0.1% | -0.5% | 1.3% |
| 2020 | 3.4% | -8.7% | -27.9% | 16.3% | 2.2% | 14.0% | 1.6% | 4.3% | 1.0% | -2.7% | 8.1% | 3.3% |
| 2019 | 2.7% | -0.3% | -0.0% | 6.5% | -0.7% | 2.6% | 3.3% | 0.7% | 0.9% | 2.2% | 0.5% | 0.1% |
| 2018 | -3.9% | 5.3% | -0.1% | 0.4% | 3.4% | 1.4% | -0.1% | 1.7% | 0.3% | 0.4% | -1.7% | -3.9% |
| 2017 | 20.3% | -5.9% | 21.8% | 3.2% | -0.5% | 1.1% | 1.5% | 0.8% | 8.7% | 2.8% | 0.8% | 1.7% |