Dynatrace, Inc. (DT) stock
DTNYSEServices-Prepackaged SoftwareFiscal year ends March 31
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 13/30120% above fair value
$57.69−3.29 (-5.40%)
Close on Oct 30, 2026Market cap $16.67BP/E 115.4Yield –
Price history
Dynatrace share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$57.69
-5.40% on the day
52-week range
$31.64 – $66.30
-13.0% from the high
Change over 52 weeks
+18.7%
From $48.62 on Oct 30, 2025
Average volume
6.55M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $64.05 | $65.82 | $57.20 | $57.69 | -9.93% | 39,456,415 |
| Oct 19, 2026 | $61.54 | $65.53 | $60.94 | $64.05 | +4.81% | 36,783,221 |
| Oct 12, 2026 | $64.50 | $66.30 | $59.90 | $61.11 | -3.76% | 40,991,282 |
| Oct 5, 2026 | $59.42 | $63.78 | $58.91 | $63.50 | +7.05% | 33,534,103 |
| Sep 28, 2026 | $56.31 | $60.24 | $55.64 | $59.32 | +2.36% | 26,365,413 |
| Sep 21, 2026 | $55.63 | $59.41 | $55.19 | $57.95 | +5.10% | 44,745,807 |
| Sep 14, 2026 | $52.78 | $57.23 | $51.26 | $55.14 | +7.97% | 38,404,800 |
| Sep 8, 2026 | $51.23 | $51.83 | $49.56 | $51.07 | -1.60% | 22,456,793 |
| Aug 31, 2026 | $53.46 | $54.84 | $50.86 | $51.90 | -3.30% | 26,909,178 |
| Aug 24, 2026 | $49.49 | $54.61 | $48.91 | $53.67 | +8.86% | 36,693,317 |
| Aug 17, 2026 | $47.47 | $49.98 | $46.79 | $49.30 | +0.33% | 41,352,506 |
| Aug 10, 2026 | $48.70 | $51.99 | $48.01 | $49.14 | +0.35% | 32,371,618 |
| Aug 3, 2026 | $44.84 | $53.29 | $44.00 | $48.97 | +10.49% | 42,727,023 |
| Jul 27, 2026 | $42.49 | $44.81 | $42.35 | $44.32 | +6.49% | 21,590,583 |
| Jul 20, 2026 | $44.09 | $45.21 | $40.40 | $41.62 | -6.28% | 20,621,122 |
| Jul 13, 2026 | $44.15 | $46.43 | $43.12 | $44.41 | +1.67% | 17,338,441 |
| Jul 6, 2026 | $44.11 | $46.62 | $42.34 | $43.68 | -2.43% | 21,559,803 |
| Jun 29, 2026 | $44.01 | $46.40 | $43.43 | $44.77 | +3.23% | 26,004,520 |
| Jun 22, 2026 | $40.91 | $43.37 | $39.65 | $43.37 | +4.71% | 34,595,535 |
| Jun 15, 2026 | $41.63 | $42.93 | $40.68 | $41.42 | +1.64% | 25,719,586 |
| Jun 8, 2026 | $42.11 | $42.47 | $39.71 | $40.75 | -3.41% | 24,087,825 |
| Jun 1, 2026 | $43.53 | $44.99 | $41.91 | $42.19 | -0.94% | 26,350,562 |
| May 26, 2026 | $41.09 | $43.00 | $38.74 | $42.59 | +3.35% | 20,126,424 |
| May 18, 2026 | $38.19 | $41.36 | $37.91 | $41.21 | +7.43% | 28,090,077 |
| May 11, 2026 | $40.35 | $40.94 | $32.75 | $38.36 | -5.75% | 56,591,991 |
| May 4, 2026 | $37.76 | $41.00 | $37.70 | $40.70 | +8.22% | 23,761,166 |
| Apr 27, 2026 | $35.06 | $38.00 | $34.80 | $37.61 | +6.57% | 28,150,980 |
| Apr 20, 2026 | $35.58 | $36.70 | $33.52 | $35.29 | -0.87% | 41,198,290 |
| Apr 13, 2026 | $32.60 | $36.58 | $32.58 | $35.60 | +10.01% | 27,139,318 |
| Apr 6, 2026 | $37.70 | $37.96 | $31.64 | $32.36 | -14.14% | 31,449,868 |
| Mar 30, 2026 | $36.27 | $37.86 | $36.03 | $37.69 | +4.96% | 19,272,098 |
| Mar 23, 2026 | $38.04 | $38.66 | $35.21 | $35.91 | -5.62% | 28,311,976 |
| Mar 16, 2026 | $39.04 | $40.42 | $37.62 | $38.05 | -0.89% | 64,972,013 |
| Mar 9, 2026 | $38.85 | $39.21 | $36.80 | $38.39 | -2.27% | 31,379,786 |
| Mar 2, 2026 | $35.34 | $39.65 | $35.22 | $39.28 | +9.35% | 34,648,495 |
| Feb 23, 2026 | $34.72 | $36.73 | $33.24 | $35.92 | +1.47% | 58,363,060 |
| Feb 17, 2026 | $36.98 | $37.38 | $34.98 | $35.40 | -4.84% | 18,370,054 |
| Feb 9, 2026 | $38.29 | $38.90 | $34.85 | $37.20 | +10.35% | 44,692,992 |
| Feb 2, 2026 | $38.33 | $38.78 | $32.83 | $33.71 | -11.50% | 44,486,290 |
| Jan 26, 2026 | $40.85 | $41.62 | $37.43 | $38.09 | -6.62% | 23,091,024 |
| Jan 20, 2026 | $39.25 | $41.43 | $38.51 | $40.79 | +2.28% | 21,116,985 |
| Jan 12, 2026 | $42.48 | $42.78 | $38.50 | $39.88 | -5.68% | 27,703,921 |
| Jan 5, 2026 | $42.35 | $43.88 | $42.11 | $42.28 | -0.17% | 15,354,259 |
| Dec 29, 2025 | $44.11 | $44.67 | $41.55 | $42.35 | -4.47% | 12,329,932 |
| Dec 22, 2025 | $44.29 | $44.87 | $43.46 | $44.33 | +0.36% | 9,146,501 |
| Dec 15, 2025 | $46.15 | $46.51 | $43.76 | $44.17 | -4.06% | 19,731,094 |
| Dec 8, 2025 | $44.35 | $46.38 | $44.19 | $46.04 | +3.58% | 15,211,139 |
| Dec 1, 2025 | $44.31 | $45.41 | $43.63 | $44.45 | -0.25% | 14,375,764 |
| Nov 24, 2025 | $44.01 | $44.79 | $43.12 | $44.56 | +2.27% | 11,633,405 |
| Nov 17, 2025 | $46.69 | $46.79 | $42.73 | $43.57 | -6.98% | 21,335,777 |
| Nov 10, 2025 | $47.60 | $47.77 | $45.84 | $46.84 | -0.80% | 23,613,040 |
| Nov 3, 2025 | $50.65 | $50.95 | $45.23 | $47.22 | -6.62% | 28,072,627 |
| Oct 27, 2025 | $50.91 | $51.07 | $48.18 | $50.57 | +0.52% | 13,004,829 |
| Oct 20, 2025 | $48.30 | $51.22 | $48.13 | $50.31 | +4.51% | 10,455,405 |
| Oct 13, 2025 | $48.15 | $48.62 | $46.93 | $48.14 | +0.38% | 10,135,519 |
| Oct 6, 2025 | $49.76 | $50.10 | $47.31 | $47.96 | -3.25% | 13,499,436 |
| Sep 29, 2025 | $49.59 | $51.13 | $47.24 | $49.57 | +0.12% | 16,696,388 |
| Sep 22, 2025 | $48.04 | $49.55 | $47.38 | $49.51 | +2.36% | 12,134,878 |
| Sep 15, 2025 | $49.07 | $49.27 | $47.58 | $48.37 | -1.35% | 22,242,592 |
| Sep 8, 2025 | $50.10 | $50.94 | $46.94 | $49.03 | -1.94% | 19,708,017 |
| Sep 2, 2025 | $49.97 | $51.11 | $49.03 | $50.00 | -1.19% | 12,513,957 |
| Aug 25, 2025 | $49.50 | $51.37 | $48.08 | $50.60 | +2.43% | 16,002,717 |
| Aug 18, 2025 | $48.17 | $50.25 | $47.68 | $49.40 | +2.40% | 14,700,707 |
| Aug 11, 2025 | $46.41 | $48.63 | $45.78 | $48.24 | +4.33% | 18,911,187 |
| Aug 4, 2025 | $51.00 | $53.20 | $45.78 | $46.24 | -8.45% | 25,537,988 |
| Jul 28, 2025 | $54.32 | $55.49 | $50.20 | $50.51 | -6.72% | 11,426,367 |
| Jul 21, 2025 | $53.43 | $54.88 | $52.07 | $54.15 | +1.67% | 12,181,012 |
| Jul 14, 2025 | $51.38 | $53.48 | $51.14 | $53.26 | +3.64% | 9,476,720 |
| Jul 7, 2025 | $56.46 | $57.55 | $51.17 | $51.39 | -9.11% | 14,003,483 |
| Jun 30, 2025 | $55.12 | $56.88 | $53.69 | $56.54 | +3.01% | 8,178,157 |
| Jun 23, 2025 | $54.45 | $56.17 | $53.85 | $54.89 | +0.88% | 13,768,644 |
| Jun 16, 2025 | $53.46 | $56.63 | $53.27 | $54.41 | +2.60% | 15,842,266 |
| Jun 9, 2025 | $54.99 | $55.20 | $52.87 | $53.03 | -3.58% | 11,480,198 |
| Jun 2, 2025 | $53.73 | $55.55 | $52.86 | $55.00 | +1.83% | 11,969,991 |
| May 26, 2025 | $53.52 | $54.66 | $52.76 | $54.01 | +1.39% | 15,045,654 |
| May 19, 2025 | $52.62 | $54.48 | $52.61 | $53.27 | -0.19% | 13,059,975 |
| May 12, 2025 | $50.23 | $53.87 | $49.74 | $53.37 | +9.68% | 21,805,542 |
| May 5, 2025 | $47.72 | $49.02 | $46.36 | $48.66 | +1.46% | 9,630,115 |
| Apr 28, 2025 | $46.64 | $48.43 | $45.61 | $47.96 | +3.32% | 14,294,368 |
| Apr 21, 2025 | $42.47 | $46.65 | $41.79 | $46.42 | +7.70% | 13,606,316 |
| Apr 14, 2025 | $43.99 | $44.18 | $42.53 | $43.10 | -0.02% | 11,637,965 |
| Apr 7, 2025 | $40.40 | $45.46 | $39.30 | $43.11 | +2.62% | 19,914,739 |
| Mar 31, 2025 | $47.52 | $48.94 | $41.84 | $42.01 | -13.24% | 17,047,975 |
| Mar 24, 2025 | $50.46 | $51.53 | $47.91 | $48.42 | -2.81% | 10,559,388 |
| Mar 17, 2025 | $48.22 | $50.60 | $48.22 | $49.82 | +2.79% | 16,088,861 |
| Mar 10, 2025 | $51.15 | $51.43 | $47.08 | $48.47 | -7.16% | 15,341,344 |
| Mar 3, 2025 | $57.69 | $57.72 | $50.97 | $52.21 | -8.80% | 12,682,617 |
| Feb 24, 2025 | $60.00 | $60.10 | $56.14 | $57.25 | -4.39% | 13,993,777 |
| Feb 18, 2025 | $61.41 | $62.66 | $59.53 | $59.88 | -2.32% | 9,865,725 |
| Feb 10, 2025 | $60.37 | $63.00 | $60.00 | $61.30 | +2.46% | 16,282,765 |
| Feb 3, 2025 | $56.47 | $61.40 | $55.96 | $59.83 | +3.60% | 15,537,423 |
| Jan 27, 2025 | $55.26 | $59.02 | $54.89 | $57.75 | +3.79% | 28,670,172 |
| Jan 21, 2025 | $51.68 | $56.28 | $51.50 | $55.64 | +8.46% | 14,948,228 |
| Jan 13, 2025 | $50.49 | $52.03 | $50.06 | $51.30 | +1.20% | 15,114,382 |
| Jan 6, 2025 | $54.67 | $54.67 | $50.57 | $50.69 | -7.52% | 13,418,911 |
| Dec 30, 2024 | $54.01 | $55.08 | $53.56 | $54.81 | +0.22% | 5,441,389 |
| Dec 23, 2024 | $54.44 | $55.29 | $53.97 | $54.69 | +0.09% | 4,247,527 |
| Dec 16, 2024 | $54.58 | $55.96 | $52.89 | $54.64 | +0.42% | 20,539,572 |
| Dec 9, 2024 | $58.45 | $58.69 | $54.26 | $54.41 | -6.69% | 16,631,531 |
| Dec 2, 2024 | $56.13 | $59.80 | $55.85 | $58.31 | +3.77% | 15,093,611 |
| Nov 25, 2024 | $55.75 | $56.37 | $54.72 | $56.19 | +1.32% | 15,461,867 |
| Nov 18, 2024 | $52.35 | $55.82 | $50.09 | $55.46 | +5.94% | 20,846,225 |
| Nov 11, 2024 | $53.51 | $54.42 | $52.06 | $52.35 | -1.02% | 18,373,703 |
| Nov 4, 2024 | $54.15 | $57.39 | $52.01 | $52.89 | -2.18% | 22,467,050 |
| Oct 28, 2024 | $54.14 | $55.72 | $53.52 | $54.07 | 0.00% | 9,256,772 |
| Oct 21, 2024 | $54.67 | $55.25 | $52.96 | $54.07 | -1.44% | 8,458,810 |
| Oct 14, 2024 | $55.49 | $55.49 | $53.11 | $54.86 | -0.49% | 10,496,440 |
| Oct 7, 2024 | $54.50 | $55.25 | $52.97 | $55.13 | +2.42% | 10,885,393 |
| Sep 30, 2024 | $52.98 | $53.85 | $51.75 | $53.83 | +1.59% | 9,283,025 |
| Sep 23, 2024 | $52.01 | $53.35 | $51.37 | $52.99 | +3.19% | 10,488,247 |
| Sep 16, 2024 | $50.90 | $52.69 | $50.87 | $51.35 | +1.20% | 32,398,112 |
| Sep 9, 2024 | $50.45 | $51.45 | $49.63 | $50.74 | +1.12% | 13,009,560 |
| Sep 3, 2024 | $50.35 | $50.95 | $48.93 | $50.18 | -0.87% | 9,174,742 |
| Aug 26, 2024 | $50.36 | $50.68 | $49.24 | $50.62 | +0.76% | 9,742,874 |
| Aug 19, 2024 | $49.58 | $51.28 | $49.37 | $50.24 | +1.33% | 10,934,774 |
| Aug 12, 2024 | $47.83 | $49.63 | $46.92 | $49.58 | +3.92% | 17,116,379 |
| Aug 5, 2024 | $39.49 | $48.00 | $39.42 | $47.71 | +15.55% | 29,063,878 |
| Jul 29, 2024 | $44.34 | $45.17 | $40.52 | $41.29 | -6.79% | 14,207,193 |
| Jul 22, 2024 | $44.16 | $44.84 | $42.85 | $44.30 | +0.64% | 10,362,155 |
| Jul 15, 2024 | $44.22 | $44.69 | $42.76 | $44.02 | -0.16% | 11,040,041 |
| Jul 8, 2024 | $44.89 | $45.46 | $42.31 | $44.09 | -1.34% | 10,911,256 |
| Jul 1, 2024 | $44.75 | $45.79 | $44.27 | $44.69 | -0.11% | 8,029,091 |
| Jun 24, 2024 | $44.21 | $44.99 | $42.94 | $44.74 | +0.81% | 20,896,293 |
| Jun 17, 2024 | $45.68 | $46.08 | $43.02 | $44.38 | -3.33% | 18,839,841 |
| Jun 10, 2024 | $45.77 | $47.87 | $45.63 | $45.91 | -0.58% | 23,669,756 |
| Jun 3, 2024 | $46.01 | $47.40 | $45.27 | $46.18 | +0.98% | 24,955,321 |
| May 28, 2024 | $46.65 | $46.89 | $44.75 | $45.73 | -2.56% | 13,880,376 |
| May 20, 2024 | $47.92 | $48.43 | $46.83 | $46.93 | -2.43% | 12,332,534 |
| May 13, 2024 | $46.44 | $49.75 | $45.65 | $48.10 | +4.09% | 34,992,387 |
| May 6, 2024 | $46.10 | $47.38 | $45.80 | $46.21 | +0.92% | 13,136,699 |
| Apr 29, 2024 | $47.26 | $47.38 | $44.79 | $45.79 | -2.78% | 21,123,199 |
| Apr 22, 2024 | $45.73 | $47.65 | $45.12 | $47.10 | +3.74% | 14,550,738 |
| Apr 15, 2024 | $45.91 | $46.75 | $43.97 | $45.40 | -0.98% | 17,131,614 |
| Apr 8, 2024 | $46.21 | $48.06 | $45.83 | $45.85 | -0.28% | 15,570,884 |
| Apr 1, 2024 | $45.78 | $47.12 | $44.87 | $45.98 | -0.99% | 15,113,162 |
| Mar 25, 2024 | $46.05 | $46.86 | $45.72 | $46.44 | +0.24% | 11,407,125 |
| Mar 18, 2024 | $46.22 | $47.40 | $45.17 | $46.33 | +1.58% | 14,943,830 |
| Mar 11, 2024 | $46.33 | $47.26 | $45.45 | $45.61 | -2.54% | 26,033,305 |
| Mar 4, 2024 | $49.32 | $49.40 | $46.30 | $46.80 | -4.59% | 28,102,791 |
| Feb 26, 2024 | $50.25 | $50.78 | $48.67 | $49.05 | -1.92% | 21,790,802 |
| Feb 20, 2024 | $50.69 | $50.91 | $49.07 | $50.01 | -2.11% | 16,541,276 |
| Feb 12, 2024 | $53.00 | $53.52 | $50.53 | $51.09 | -5.04% | 26,301,602 |
| Feb 5, 2024 | $61.23 | $61.41 | $53.22 | $53.80 | -11.37% | 25,160,186 |
| Jan 29, 2024 | $58.53 | $61.33 | $56.96 | $60.70 | +4.19% | 13,127,146 |
| Jan 22, 2024 | $58.70 | $59.38 | $57.62 | $58.26 | +0.62% | 10,697,417 |
| Jan 16, 2024 | $56.18 | $57.94 | $54.12 | $57.90 | +2.93% | 7,986,967 |
| Jan 8, 2024 | $52.33 | $56.90 | $52.33 | $56.25 | +8.70% | 9,851,014 |
| Jan 2, 2024 | $54.11 | $54.11 | $51.04 | $51.75 | -5.38% | 9,848,296 |
| Dec 26, 2023 | $55.41 | $56.11 | $54.57 | $54.69 | -1.23% | 5,274,040 |
| Dec 18, 2023 | $54.55 | $56.18 | $53.99 | $55.37 | +1.37% | 11,379,419 |
| Dec 11, 2023 | $53.93 | $55.45 | $53.59 | $54.62 | +0.91% | 13,440,193 |
| Dec 4, 2023 | $54.47 | $55.18 | $53.45 | $54.13 | -1.26% | 9,969,043 |
| Nov 27, 2023 | $51.99 | $54.86 | $51.72 | $54.82 | +5.00% | 11,723,343 |
| Nov 20, 2023 | $50.87 | $52.78 | $50.75 | $52.21 | +1.97% | 7,037,309 |
| Nov 13, 2023 | $50.55 | $52.60 | $50.30 | $51.20 | +1.37% | 18,106,182 |
| Nov 6, 2023 | $47.85 | $50.82 | $46.93 | $50.51 | +5.98% | 20,739,675 |
| Oct 30, 2023 | $43.99 | $48.70 | $43.53 | $47.66 | +8.89% | 15,349,483 |
| Oct 23, 2023 | $46.52 | $47.53 | $43.29 | $43.77 | -5.51% | 10,272,135 |
| Oct 16, 2023 | $47.25 | $49.38 | $45.83 | $46.32 | -1.64% | 7,006,994 |
| Oct 9, 2023 | $47.70 | $49.90 | $46.78 | $47.09 | -2.57% | 6,615,777 |
| Oct 2, 2023 | $46.68 | $48.70 | $45.45 | $48.33 | +3.42% | 7,506,996 |
| Sep 25, 2023 | $46.82 | $47.64 | $45.46 | $46.73 | +0.15% | 8,701,570 |
| Sep 18, 2023 | $46.21 | $47.55 | $46.15 | $46.66 | +0.52% | 13,160,059 |
| Sep 11, 2023 | $47.62 | $48.53 | $45.86 | $46.42 | -1.98% | 17,710,585 |
| Sep 5, 2023 | $47.63 | $48.69 | $47.06 | $47.36 | -1.72% | 6,162,471 |
| Aug 28, 2023 | $46.80 | $48.96 | $46.23 | $48.19 | +3.21% | 9,163,067 |
| Aug 21, 2023 | $46.78 | $47.23 | $45.68 | $46.69 | +0.58% | 9,511,223 |
| Aug 14, 2023 | $45.76 | $46.80 | $45.27 | $46.42 | +1.07% | 9,496,003 |
| Aug 7, 2023 | $47.38 | $48.70 | $45.61 | $45.93 | -2.81% | 12,613,828 |
| Jul 31, 2023 | $54.61 | $55.56 | $46.98 | $47.26 | -12.53% | 27,286,397 |
| Jul 24, 2023 | $52.45 | $55.08 | $51.44 | $54.03 | +3.27% | 12,649,388 |
| Jul 17, 2023 | $54.46 | $55.75 | $52.15 | $52.32 | -4.21% | 11,617,867 |
| Jul 10, 2023 | $50.86 | $55.87 | $50.51 | $54.62 | +6.80% | 12,953,541 |
| Jul 3, 2023 | $51.55 | $52.76 | $50.30 | $51.14 | -0.64% | 8,211,086 |
| Jun 26, 2023 | $50.37 | $52.31 | $49.88 | $51.47 | +1.76% | 10,017,487 |
| Jun 20, 2023 | $50.71 | $51.49 | $50.19 | $50.58 | -1.23% | 10,269,242 |
| Jun 12, 2023 | $51.31 | $52.85 | $50.62 | $51.21 | +0.49% | 15,536,587 |
| Jun 5, 2023 | $52.12 | $52.99 | $49.99 | $50.96 | -3.15% | 22,267,954 |
| May 30, 2023 | $51.00 | $52.97 | $49.68 | $52.62 | +5.88% | 13,352,069 |
| May 22, 2023 | $48.80 | $50.49 | $48.21 | $49.70 | +1.37% | 16,389,183 |
| May 15, 2023 | $46.56 | $49.78 | $44.60 | $49.03 | +5.26% | 27,236,153 |
| May 8, 2023 | $44.03 | $47.03 | $43.36 | $46.58 | +5.96% | 14,448,200 |
| May 1, 2023 | $42.00 | $44.64 | $40.57 | $43.96 | +3.97% | 13,040,317 |
| Apr 24, 2023 | $42.70 | $43.08 | $40.43 | $42.28 | -0.87% | 11,866,865 |
| Apr 17, 2023 | $42.37 | $43.43 | $42.09 | $42.65 | +0.88% | 7,735,317 |
| Apr 10, 2023 | $40.69 | $42.64 | $40.41 | $42.28 | +2.37% | 9,448,098 |
| Apr 3, 2023 | $41.92 | $42.80 | $40.27 | $41.30 | -2.36% | 8,064,437 |
| Mar 27, 2023 | $39.33 | $42.69 | $38.96 | $42.30 | +8.10% | 9,791,661 |
| Mar 20, 2023 | $38.60 | $39.95 | $37.76 | $39.13 | +0.95% | 9,106,742 |
| Mar 13, 2023 | $37.87 | $39.65 | $37.21 | $38.76 | +1.12% | 11,345,135 |
| Mar 6, 2023 | $43.39 | $43.62 | $38.15 | $38.33 | -11.60% | 11,021,708 |
| Feb 27, 2023 | $43.25 | $44.14 | $41.54 | $43.36 | +0.98% | 16,028,556 |
| Feb 21, 2023 | $41.96 | $43.87 | $41.90 | $42.94 | +0.54% | 9,120,379 |
| Feb 13, 2023 | $43.68 | $45.07 | $42.42 | $42.71 | -1.48% | 15,529,684 |
| Feb 6, 2023 | $46.89 | $48.00 | $43.02 | $43.35 | -8.18% | 29,587,787 |
| Jan 30, 2023 | $37.80 | $47.29 | $37.71 | $47.21 | +23.46% | 26,935,573 |
| Jan 23, 2023 | $37.27 | $38.95 | $35.39 | $38.24 | +3.27% | 8,962,315 |
| Jan 17, 2023 | $36.91 | $38.42 | $35.99 | $37.03 | +0.05% | 7,705,355 |
| Jan 9, 2023 | $36.60 | $37.96 | $35.67 | $37.01 | +2.10% | 9,785,614 |
| Jan 3, 2023 | $39.33 | $39.64 | $35.81 | $36.25 | -5.35% | 6,487,331 |
| Dec 27, 2022 | $37.02 | $38.73 | $36.15 | $38.30 | +2.74% | 3,663,441 |
| Dec 19, 2022 | $38.55 | $39.02 | $36.51 | $37.28 | -3.67% | 8,592,142 |
| Dec 12, 2022 | $37.21 | $41.15 | $37.12 | $38.70 | +4.71% | 11,590,166 |
| Dec 5, 2022 | $38.74 | $38.98 | $35.46 | $36.96 | -5.38% | 9,286,411 |
| Nov 28, 2022 | $36.41 | $40.10 | $35.89 | $39.06 | +6.40% | 8,024,346 |
| Nov 21, 2022 | $36.09 | $37.53 | $35.60 | $36.71 | +0.33% | 4,738,679 |
| Nov 14, 2022 | $37.96 | $39.07 | $36.09 | $36.59 | -4.44% | 8,966,636 |
| Nov 7, 2022 | $32.76 | $39.92 | $31.88 | $38.29 | +17.85% | 16,272,209 |
| Oct 31, 2022 | $35.15 | $36.00 | $31.54 | $32.49 | -8.58% | 18,168,151 |
| Oct 24, 2022 | $33.19 | $35.92 | $32.50 | $35.54 | +6.41% | 9,226,574 |
| Oct 17, 2022 | $33.58 | $35.99 | $32.28 | $33.40 | +2.49% | 10,641,909 |
| Oct 10, 2022 | $36.50 | $36.54 | $32.09 | $32.59 | -10.52% | 12,680,058 |
| Oct 3, 2022 | $35.17 | $38.64 | $34.93 | $36.42 | +4.63% | 10,282,097 |
| Sep 26, 2022 | $33.48 | $35.76 | $32.95 | $34.81 | +4.82% | 12,285,080 |
| Sep 19, 2022 | $36.77 | $37.99 | $32.43 | $33.21 | -11.04% | 15,448,692 |
| Sep 12, 2022 | $40.88 | $41.67 | $36.66 | $37.33 | -8.35% | 47,829,741 |
| Sep 6, 2022 | $38.78 | $41.21 | $37.68 | $40.73 | +10.83% | 20,275,672 |
| Aug 29, 2022 | $37.50 | $39.13 | $35.41 | $36.75 | -3.69% | 10,807,838 |
| Aug 22, 2022 | $38.69 | $39.57 | $37.76 | $38.16 | -3.71% | 6,888,488 |
| Aug 15, 2022 | $43.04 | $43.62 | $39.42 | $39.63 | -8.48% | 6,398,998 |
| Aug 8, 2022 | $41.60 | $44.09 | $40.85 | $43.30 | +3.99% | 8,573,560 |
| Aug 1, 2022 | $36.98 | $42.15 | $36.03 | $41.64 | +10.66% | 15,893,045 |
| Jul 25, 2022 | $36.71 | $38.02 | $35.27 | $37.63 | +1.37% | 11,432,626 |
| Jul 18, 2022 | $36.84 | $40.05 | $35.79 | $37.12 | +2.32% | 10,324,133 |
| Jul 11, 2022 | $41.46 | $41.95 | $35.33 | $36.28 | -13.64% | 13,225,107 |
| Jul 5, 2022 | $40.42 | $42.87 | $40.13 | $42.01 | +2.44% | 6,956,880 |
| Jun 27, 2022 | $44.02 | $44.40 | $38.65 | $41.01 | -6.96% | 14,425,056 |
| Jun 21, 2022 | $39.10 | $44.19 | $39.10 | $44.08 | +14.61% | 13,824,391 |
| Jun 13, 2022 | $39.58 | $40.96 | $37.08 | $38.46 | -7.01% | 11,058,243 |
| Jun 6, 2022 | $41.70 | $43.89 | $40.25 | $41.36 | +0.93% | 11,364,363 |
| May 31, 2022 | $38.19 | $41.78 | $36.87 | $40.98 | +7.31% | 13,228,540 |
| May 23, 2022 | $37.93 | $38.47 | $36.53 | $38.19 | +0.58% | 19,672,070 |
| May 16, 2022 | $34.26 | $39.00 | $32.06 | $37.97 | +7.29% | 32,839,875 |
| May 9, 2022 | $35.00 | $35.82 | $29.41 | $35.39 | -0.70% | 25,237,597 |
| May 2, 2022 | $38.10 | $41.39 | $33.77 | $35.64 | -7.09% | 20,463,366 |
| Apr 25, 2022 | $39.57 | $41.39 | $38.19 | $38.36 | -3.86% | 14,197,628 |
| Apr 18, 2022 | $41.80 | $43.78 | $39.47 | $39.90 | -4.75% | 14,018,125 |
| Apr 11, 2022 | $43.27 | $45.50 | $41.82 | $41.89 | -4.58% | 10,343,291 |
| Apr 4, 2022 | $48.20 | $49.22 | $43.28 | $43.90 | -8.25% | 12,076,695 |
| Mar 28, 2022 | $47.56 | $49.55 | $46.08 | $47.85 | +0.97% | 13,074,072 |
| Mar 21, 2022 | $45.14 | $48.89 | $44.06 | $47.39 | +4.31% | 10,375,000 |
| Mar 14, 2022 | $39.66 | $45.79 | $37.66 | $45.43 | +13.80% | 11,646,104 |
| Mar 7, 2022 | $42.22 | $43.11 | $38.68 | $39.92 | -3.64% | 16,967,876 |
| Feb 28, 2022 | $42.90 | $46.43 | $41.04 | $41.43 | -5.22% | 12,419,951 |
| Feb 22, 2022 | $40.88 | $43.95 | $38.99 | $43.71 | +4.97% | 10,868,834 |
| Feb 14, 2022 | $43.09 | $44.37 | $41.00 | $41.64 | -3.61% | 10,794,640 |
| Feb 7, 2022 | $46.78 | $48.46 | $42.92 | $43.20 | -8.55% | 18,870,797 |
| Jan 31, 2022 | $52.73 | $56.98 | $41.01 | $47.24 | -9.93% | 32,008,611 |
| Jan 24, 2022 | $47.22 | $52.52 | $45.56 | $52.45 | +8.17% | 16,538,800 |
| Jan 18, 2022 | $51.01 | $53.26 | $47.73 | $48.49 | -7.64% | 10,256,543 |
| Jan 10, 2022 | $52.55 | $59.15 | $51.17 | $52.50 | -2.87% | 11,933,226 |
| Jan 3, 2022 | $60.63 | $61.17 | $51.52 | $54.05 | -10.44% | 16,802,185 |
| Dec 27, 2021 | $60.93 | $62.29 | $59.88 | $60.35 | -0.56% | 5,350,774 |
| Dec 20, 2021 | $56.61 | $61.71 | $55.60 | $60.69 | +5.40% | 6,544,586 |
| Dec 13, 2021 | $61.63 | $61.96 | $55.12 | $57.58 | -6.75% | 13,480,125 |
| Dec 6, 2021 | $59.29 | $65.42 | $56.91 | $61.75 | +4.29% | 11,700,243 |
| Nov 29, 2021 | $63.93 | $65.79 | $56.72 | $59.21 | -5.97% | 13,343,026 |
| Nov 22, 2021 | $67.00 | $67.10 | $61.10 | $62.97 | -5.99% | 12,705,425 |
| Nov 15, 2021 | $72.00 | $72.55 | $66.11 | $66.98 | -9.68% | 13,824,022 |
| Nov 8, 2021 | $77.00 | $77.88 | $71.95 | $74.16 | -2.80% | 6,136,548 |
| Nov 1, 2021 | $75.25 | $78.99 | $73.31 | $76.30 | +1.73% | 8,901,580 |
| Oct 25, 2021 | $79.00 | $80.13 | $68.23 | $75.00 | -4.77% | 15,464,948 |
| Oct 18, 2021 | $75.46 | $79.67 | $75.46 | $78.76 | +4.47% | 4,397,660 |
| Oct 11, 2021 | $70.59 | $78.98 | $70.29 | $75.39 | +5.83% | 6,778,750 |
| Oct 4, 2021 | $72.27 | $74.22 | $68.85 | $71.24 | -2.14% | 7,703,037 |
| Sep 27, 2021 | $73.31 | $73.58 | $68.06 | $72.80 | -1.58% | 8,977,542 |
| Sep 20, 2021 | $70.01 | $74.34 | $69.30 | $73.97 | +3.38% | 4,654,195 |
| Sep 13, 2021 | $70.50 | $73.08 | $67.85 | $71.55 | +2.04% | 5,103,478 |
| Sep 7, 2021 | $71.07 | $71.65 | $69.92 | $70.12 | -1.14% | 3,987,974 |
| Aug 30, 2021 | $67.46 | $71.18 | $66.75 | $70.93 | +5.91% | 7,559,812 |
| Aug 23, 2021 | $62.80 | $68.11 | $62.59 | $66.97 | +7.38% | 7,323,864 |
| Aug 16, 2021 | $61.99 | $63.45 | $60.82 | $62.37 | -2.01% | 6,412,982 |
| Aug 9, 2021 | $64.71 | $65.87 | $62.64 | $63.65 | -1.73% | 6,593,183 |
| Aug 2, 2021 | $64.11 | $66.80 | $62.90 | $64.77 | +1.41% | 8,527,932 |
| Jul 26, 2021 | $63.15 | $64.65 | $60.41 | $63.87 | +0.61% | 7,922,781 |
| Jul 19, 2021 | $57.50 | $63.55 | $57.00 | $63.48 | +8.38% | 6,129,092 |
| Jul 12, 2021 | $62.40 | $62.98 | $57.84 | $58.57 | -5.24% | 4,863,262 |
| Jul 6, 2021 | $59.70 | $62.86 | $59.27 | $61.81 | +3.53% | 5,834,942 |
| Jun 28, 2021 | $60.00 | $61.10 | $57.80 | $59.70 | +0.03% | 6,311,225 |
| Jun 21, 2021 | $57.21 | $59.98 | $56.41 | $59.68 | +4.61% | 6,833,752 |
| Jun 14, 2021 | $55.61 | $57.98 | $53.84 | $57.05 | +2.90% | 7,875,869 |
| Jun 7, 2021 | $50.60 | $55.47 | $50.06 | $55.44 | +8.86% | 7,479,807 |
| Jun 1, 2021 | $51.73 | $52.25 | $49.84 | $50.93 | -1.57% | 4,080,874 |
| May 24, 2021 | $49.95 | $53.05 | $49.49 | $51.74 | +5.25% | 7,824,519 |
| May 17, 2021 | $44.82 | $50.19 | $44.82 | $49.16 | +5.31% | 7,433,222 |
| May 10, 2021 | $46.16 | $46.88 | $42.00 | $46.68 | -0.21% | 10,664,861 |
| May 3, 2021 | $52.30 | $52.71 | $45.37 | $46.78 | -10.11% | 7,149,903 |
| Apr 26, 2021 | $53.08 | $55.25 | $51.54 | $52.04 | -1.53% | 5,254,341 |
| Apr 19, 2021 | $53.18 | $53.56 | $49.16 | $52.85 | -0.49% | 5,038,499 |
| Apr 12, 2021 | $52.54 | $56.14 | $52.20 | $53.11 | +0.42% | 5,561,204 |
| Apr 5, 2021 | $50.30 | $53.28 | $49.01 | $52.89 | +6.74% | 8,137,747 |
| Mar 29, 2021 | $47.26 | $50.59 | $45.51 | $49.55 | +4.69% | 8,071,293 |
| Mar 22, 2021 | $53.12 | $53.62 | $45.92 | $47.33 | -7.01% | 10,990,180 |
| Mar 15, 2021 | $52.10 | $56.94 | $48.96 | $50.90 | -3.53% | 10,848,169 |
| Mar 8, 2021 | $50.00 | $54.41 | $47.50 | $52.76 | +5.67% | 9,555,249 |
| Mar 1, 2021 | $50.71 | $53.78 | $45.58 | $49.93 | +0.34% | 14,570,317 |
| Feb 22, 2021 | $52.03 | $53.20 | $46.16 | $49.76 | -5.90% | 19,453,617 |
| Feb 16, 2021 | $53.53 | $54.82 | $50.32 | $52.88 | -1.21% | 8,052,806 |
| Feb 8, 2021 | $55.88 | $56.77 | $52.52 | $53.53 | -3.48% | 10,082,901 |
| Feb 1, 2021 | $42.00 | $55.70 | $41.39 | $55.46 | +33.61% | 21,294,003 |
| Jan 25, 2021 | $45.55 | $45.82 | $39.82 | $41.51 | -7.90% | 13,659,253 |
| Jan 19, 2021 | $43.77 | $48.20 | $43.10 | $45.07 | +4.09% | 9,854,241 |
| Jan 11, 2021 | $41.87 | $44.23 | $41.12 | $43.30 | +2.44% | 10,584,581 |
| Jan 4, 2021 | $43.58 | $43.74 | $39.12 | $42.27 | -2.31% | 10,021,603 |
| Dec 28, 2020 | $43.97 | $44.08 | $41.19 | $43.27 | +0.21% | 6,132,527 |
| Dec 21, 2020 | $43.45 | $45.07 | $43.06 | $43.18 | -2.13% | 5,230,485 |
| Dec 14, 2020 | $39.07 | $44.70 | $38.00 | $44.12 | +12.87% | 16,996,802 |
| Dec 7, 2020 | $39.87 | $41.11 | $37.91 | $39.09 | -1.11% | 12,816,059 |
| Nov 30, 2020 | $38.74 | $39.66 | $36.88 | $39.53 | +2.89% | 10,043,134 |
| Nov 23, 2020 | $36.75 | $39.26 | $35.45 | $38.42 | +5.03% | 9,160,133 |
| Nov 16, 2020 | $35.24 | $37.26 | $34.82 | $36.58 | +3.95% | 9,174,081 |
| Nov 9, 2020 | $37.20 | $37.53 | $33.83 | $35.19 | -4.74% | 14,747,231 |
| Nov 2, 2020 | $35.82 | $39.39 | $34.16 | $36.94 | +4.62% | 21,054,153 |
| Oct 26, 2020 | $42.80 | $43.25 | $34.69 | $35.31 | -18.49% | 24,660,233 |
| Oct 19, 2020 | $43.17 | $44.87 | $41.31 | $43.32 | +0.96% | 7,550,140 |
| Oct 12, 2020 | $43.91 | $45.18 | $41.83 | $42.91 | -0.33% | 8,073,522 |
| Oct 5, 2020 | $39.83 | $43.10 | $39.16 | $43.05 | +8.79% | 13,260,744 |
| Sep 28, 2020 | $41.55 | $42.39 | $39.50 | $39.57 | -3.91% | 9,166,557 |
| Sep 21, 2020 | $38.65 | $41.90 | $38.15 | $41.18 | +4.41% | 9,147,614 |
| Sep 14, 2020 | $39.67 | $41.31 | $37.90 | $39.44 | +0.79% | 13,321,706 |
| Sep 8, 2020 | $38.30 | $41.00 | $37.59 | $39.13 | -2.15% | 10,200,346 |
| Aug 31, 2020 | $43.39 | $48.85 | $37.66 | $39.99 | -7.54% | 22,368,043 |
| Aug 24, 2020 | $40.00 | $44.13 | $38.85 | $43.25 | +8.78% | 10,994,158 |
| Aug 17, 2020 | $36.36 | $40.37 | $36.35 | $39.76 | +6.57% | 11,991,998 |
| Aug 10, 2020 | $37.50 | $38.29 | $35.42 | $37.31 | -1.40% | 19,450,462 |
| Aug 3, 2020 | $40.72 | $42.93 | $37.48 | $37.84 | -9.54% | 33,219,223 |
| Jul 27, 2020 | $42.27 | $43.32 | $38.44 | $41.83 | +1.33% | 13,336,825 |
| Jul 20, 2020 | $42.41 | $44.45 | $39.81 | $41.28 | -0.86% | 7,007,429 |
| Jul 13, 2020 | $43.65 | $44.20 | $37.27 | $41.64 | -4.01% | 12,980,972 |
| Jul 6, 2020 | $42.75 | $44.65 | $40.80 | $43.38 | +2.43% | 13,841,558 |
| Jun 29, 2020 | $41.25 | $43.39 | $38.21 | $42.35 | +2.29% | 11,358,866 |
| Jun 22, 2020 | $41.95 | $44.16 | $40.07 | $41.40 | -0.96% | 13,872,638 |
| Jun 15, 2020 | $35.31 | $43.10 | $34.88 | $41.80 | +16.47% | 17,782,602 |
| Jun 8, 2020 | $37.22 | $39.41 | $35.16 | $35.89 | -3.78% | 13,580,096 |
| Jun 1, 2020 | $37.98 | $38.95 | $34.61 | $37.30 | -3.04% | 36,414,457 |
| May 26, 2020 | $38.31 | $39.10 | $33.31 | $38.47 | +3.97% | 17,189,797 |
| May 18, 2020 | $33.79 | $39.00 | $33.50 | $37.00 | +12.02% | 12,431,998 |
| May 11, 2020 | $32.22 | $34.28 | $30.25 | $33.03 | +5.80% | 16,445,134 |
| May 4, 2020 | $26.99 | $32.64 | $26.99 | $31.22 | +14.95% | 8,600,049 |
| Apr 27, 2020 | $29.37 | $30.81 | $26.92 | $27.16 | -4.87% | 7,344,496 |
| Apr 20, 2020 | $25.68 | $29.49 | $25.14 | $28.55 | +11.09% | 10,187,735 |
| Apr 13, 2020 | $24.67 | $26.43 | $23.05 | $25.70 | +3.80% | 7,549,510 |
| Apr 6, 2020 | $20.75 | $26.25 | $20.65 | $24.76 | +19.90% | 7,796,911 |
| Mar 30, 2020 | $24.55 | $25.81 | $19.95 | $20.65 | -15.68% | 6,954,202 |
| Mar 23, 2020 | $22.97 | $27.39 | $20.97 | $24.49 | +7.51% | 8,537,232 |
| Mar 16, 2020 | $20.96 | $23.98 | $17.10 | $22.78 | -2.94% | 16,909,882 |
| Mar 9, 2020 | $26.50 | $28.45 | $21.14 | $23.47 | -22.41% | 17,902,305 |
| Mar 2, 2020 | $32.50 | $33.77 | $29.62 | $30.25 | -6.35% | 14,196,239 |
| Feb 24, 2020 | $32.05 | $33.50 | $30.06 | $32.30 | -3.47% | 16,376,608 |
| Feb 18, 2020 | $35.79 | $37.07 | $33.31 | $33.46 | -7.36% | 17,531,267 |
| Feb 10, 2020 | $33.09 | $36.49 | $32.70 | $36.12 | +10.49% | 9,131,934 |
| Feb 3, 2020 | $29.55 | $34.34 | $29.40 | $32.69 | +4.41% | 13,317,683 |
| Jan 27, 2020 | $26.91 | $32.95 | $26.60 | $31.31 | +12.79% | 12,712,916 |
| Jan 21, 2020 | $27.00 | $28.44 | $25.73 | $27.76 | +3.50% | 7,750,344 |
| Jan 13, 2020 | $28.00 | $30.15 | $26.64 | $26.82 | -3.39% | 7,816,647 |
| Jan 6, 2020 | $26.07 | $29.65 | $26.07 | $27.76 | +5.47% | 11,877,839 |
| Dec 30, 2019 | $25.62 | $26.74 | $25.05 | $26.32 | +2.57% | 4,676,989 |
| Dec 23, 2019 | $25.66 | $27.00 | $25.42 | $25.66 | +0.55% | 3,833,350 |
| Dec 16, 2019 | $24.66 | $25.67 | $24.50 | $25.52 | +4.76% | 8,003,183 |
| Dec 9, 2019 | $24.25 | $24.85 | $23.45 | $24.36 | -0.20% | 10,541,867 |
| Dec 2, 2019 | $26.88 | $27.19 | $23.80 | $24.41 | -8.13% | 16,001,215 |
| Nov 25, 2019 | $24.50 | $27.13 | $24.50 | $26.57 | +9.84% | 2,434,772 |
| Nov 18, 2019 | $21.43 | $25.98 | $21.30 | $24.19 | +12.77% | 3,685,406 |
| Nov 11, 2019 | $19.30 | $21.67 | $19.10 | $21.45 | +10.57% | 2,699,783 |
| Nov 4, 2019 | $21.37 | $22.48 | $18.76 | $19.40 | -8.27% | 3,916,314 |
| Oct 28, 2019 | $18.70 | $24.00 | $18.35 | $21.15 | +14.45% | 5,556,840 |
| Oct 21, 2019 | $18.02 | $19.15 | $17.74 | $18.48 | +3.01% | 3,027,529 |
| Oct 14, 2019 | $18.58 | $18.80 | $17.05 | $17.94 | -4.06% | 3,315,359 |
| Oct 7, 2019 | $19.76 | $20.18 | $18.46 | $18.70 | -5.94% | 2,976,666 |
| Sep 30, 2019 | $19.04 | $19.90 | $17.43 | $19.88 | +4.91% | 6,123,249 |
| Sep 23, 2019 | $21.26 | $22.12 | $18.55 | $18.95 | -11.98% | 5,504,922 |
| Sep 16, 2019 | $20.82 | $21.97 | $19.88 | $21.53 | +2.43% | 8,313,163 |
| Sep 9, 2019 | $23.93 | $23.95 | $19.71 | $21.02 | -11.68% | 5,712,153 |
| Sep 3, 2019 | $22.50 | $25.30 | $21.67 | $23.80 | +3.57% | 5,281,443 |
| Aug 26, 2019 | $24.27 | $24.90 | $22.27 | $22.98 | -3.85% | 3,471,136 |
| Aug 19, 2019 | $22.64 | $25.48 | $22.64 | $23.90 | +6.74% | 2,552,791 |
| Aug 12, 2019 | $25.30 | $25.30 | $20.46 | $22.39 | -11.33% | 6,619,986 |
| Aug 5, 2019 | $25.20 | $27.48 | $22.32 | $25.25 | -3.15% | 12,544,457 |
| Aug 1, 2019 | $25.50 | $26.94 | $22.96 | $26.07 | +120.37% | 31,822,297 |
| Jun 21, 2010 | $11.92 | $11.97 | $11.79 | $11.83 | 0.00% | 1,759,465 |
| Jun 14, 2010 | $11.48 | $12.00 | $11.45 | $11.83 | +3.77% | 7,228,103 |
| Jun 7, 2010 | $10.98 | $11.41 | $10.70 | $11.40 | +4.01% | 8,957,649 |
| Jun 1, 2010 | $11.03 | $11.45 | $10.90 | $10.96 | -2.06% | 8,859,087 |
| May 24, 2010 | $10.93 | $11.32 | $10.62 | $11.19 | +0.72% | 11,496,503 |
| May 17, 2010 | $11.23 | $11.34 | $10.79 | $11.11 | -0.71% | 15,784,108 |
| May 10, 2010 | $11.31 | $11.64 | $11.01 | $11.19 | +3.13% | 14,525,940 |
| May 3, 2010 | $12.00 | $12.05 | $10.57 | $10.85 | -9.51% | 13,146,397 |
| Apr 26, 2010 | $13.23 | $13.25 | $11.81 | $11.99 | -9.65% | 9,030,456 |
| Apr 19, 2010 | $13.40 | $13.55 | $13.07 | $13.27 | -1.99% | 7,461,135 |
| Apr 12, 2010 | $13.64 | $13.81 | $13.42 | $13.54 | -0.22% | 4,450,241 |
| Apr 5, 2010 | $13.60 | $13.69 | $13.18 | $13.57 | -0.22% | 4,480,974 |
| Mar 29, 2010 | $13.31 | $13.61 | $13.28 | $13.60 | +3.03% | 3,351,634 |
| Mar 22, 2010 | $13.17 | $13.39 | $12.97 | $13.20 | -1.12% | 6,189,314 |
| Mar 15, 2010 | $13.41 | $13.56 | $13.28 | $13.35 | -1.40% | 7,828,027 |
| Mar 8, 2010 | $13.29 | $13.65 | $13.17 | $13.54 | +2.19% | 5,498,546 |
| Mar 1, 2010 | $12.85 | $13.25 | $12.77 | $13.25 | +2.87% | 6,957,217 |
| Feb 22, 2010 | $13.20 | $13.21 | $12.55 | $12.88 | -2.50% | 5,636,973 |
| Feb 16, 2010 | $12.90 | $13.21 | $12.81 | $13.21 | +2.72% | 3,460,716 |
| Feb 8, 2010 | $12.81 | $13.02 | $12.63 | $12.86 | +1.74% | 7,639,954 |
| Feb 1, 2010 | $13.06 | $13.21 | $12.43 | $12.64 | -1.79% | 8,981,501 |
| Jan 25, 2010 | $13.83 | $13.84 | $12.85 | $12.87 | -5.37% | 7,985,981 |
| Jan 19, 2010 | $14.32 | $14.48 | $13.60 | $13.60 | -5.62% | 5,422,643 |
| Jan 11, 2010 | $14.76 | $14.81 | $14.31 | $14.41 | -1.10% | 4,353,814 |
| Jan 4, 2010 | $15.07 | $15.26 | $14.32 | $14.57 | -0.88% | 5,317,508 |
| Dec 28, 2009 | $15.00 | $15.05 | $14.54 | $14.70 | -1.67% | 2,514,476 |
| Dec 21, 2009 | $14.57 | $14.99 | $14.56 | $14.95 | +3.89% | 2,484,087 |
| Dec 14, 2009 | $14.98 | $15.07 | $14.30 | $14.39 | -2.97% | 4,602,816 |
| Dec 7, 2009 | $15.52 | $15.64 | $14.76 | $14.83 | -5.06% | 5,319,856 |
| Nov 30, 2009 | $14.75 | $15.77 | $14.64 | $15.62 | +6.04% | 9,286,714 |
| Nov 23, 2009 | $14.43 | $14.89 | $14.38 | $14.73 | +4.10% | 3,078,784 |
| Nov 16, 2009 | $14.42 | $14.63 | $14.08 | $14.15 | -1.46% | 4,113,061 |
| Nov 9, 2009 | $14.20 | $14.48 | $14.16 | $14.36 | +2.50% | 5,157,038 |
| Nov 2, 2009 | $13.75 | $14.25 | $13.38 | $14.01 | +3.47% | 6,553,138 |
| Oct 26, 2009 | $14.47 | $14.57 | $13.44 | $13.54 | -4.85% | 11,223,588 |
| Oct 19, 2009 | $14.08 | $14.64 | $13.99 | $14.23 | +1.64% | 7,281,864 |
| Oct 12, 2009 | $13.87 | $14.27 | $13.74 | $14.00 | +2.26% | 4,057,045 |
| Oct 5, 2009 | $13.37 | $13.93 | $13.35 | $13.69 | +3.71% | 4,604,589 |
| Sep 28, 2009 | $13.67 | $13.89 | $13.19 | $13.20 | -2.87% | 3,919,046 |
| Sep 21, 2009 | $13.53 | $13.90 | $13.47 | $13.59 | -0.73% | 6,305,870 |
| Sep 14, 2009 | $13.71 | $14.06 | $13.64 | $13.69 | -1.30% | 3,902,421 |
| Sep 8, 2009 | $13.94 | $14.13 | $13.78 | $13.87 | +2.82% | 4,494,267 |
| Aug 31, 2009 | $13.25 | $13.55 | $12.85 | $13.49 | +0.67% | 7,315,266 |
| Aug 24, 2009 | $13.04 | $13.60 | $13.02 | $13.40 | +2.37% | 3,842,762 |
| Aug 17, 2009 | $12.42 | $13.12 | $12.33 | $13.09 | +2.75% | 5,029,510 |
| Aug 10, 2009 | $12.88 | $13.06 | $12.64 | $12.74 | -0.93% | 5,133,955 |
| Aug 3, 2009 | $12.73 | $13.00 | $12.45 | $12.86 | +0.55% | 7,291,283 |
| Jul 27, 2009 | $12.16 | $12.85 | $12.05 | $12.79 | +5.79% | 5,438,631 |
| Jul 20, 2009 | $11.75 | $12.21 | $11.62 | $12.09 | +2.89% | 9,335,615 |
| Jul 13, 2009 | $11.17 | $11.75 | $11.16 | $11.75 | +5.67% | 9,204,631 |
| Jul 6, 2009 | $11.52 | $11.70 | $11.04 | $11.12 | -5.52% | 6,129,449 |
| Jun 29, 2009 | $11.77 | $12.13 | $11.66 | $11.77 | +1.73% | 3,714,830 |
| Jun 22, 2009 | $11.50 | $11.63 | $11.20 | $11.57 | -0.43% | 6,599,551 |
| Jun 15, 2009 | $11.12 | $11.71 | $10.88 | $11.62 | +2.56% | 9,025,892 |
| Jun 8, 2009 | $11.06 | $11.37 | $10.81 | $11.33 | +2.44% | 7,471,736 |
| Jun 1, 2009 | $11.67 | $11.71 | $11.03 | $11.06 | -3.41% | 6,340,350 |
| May 26, 2009 | $11.33 | $11.56 | $11.05 | $11.45 | +1.15% | 5,278,574 |
| May 18, 2009 | $11.32 | $11.49 | $11.18 | $11.32 | +2.26% | 7,209,857 |
| May 11, 2009 | $10.99 | $11.55 | $10.94 | $11.07 | +0.09% | 5,813,510 |
| May 4, 2009 | $11.22 | $11.33 | $10.80 | $11.06 | +0.36% | 9,731,262 |
| Apr 27, 2009 | $11.85 | $12.03 | $10.71 | $11.02 | -6.53% | 10,178,443 |
| Apr 20, 2009 | $12.65 | $12.65 | $11.18 | $11.79 | -7.38% | 11,144,506 |
| Apr 13, 2009 | $12.49 | $12.78 | $12.35 | $12.73 | +1.84% | 7,711,426 |
| Apr 6, 2009 | $12.47 | $12.68 | $12.25 | $12.50 | -2.04% | 4,559,630 |
| Mar 30, 2009 | $12.10 | $13.10 | $11.95 | $12.76 | +4.33% | 6,223,170 |
| Mar 23, 2009 | $12.45 | $13.12 | $12.20 | $12.23 | +0.16% | 6,303,999 |
| Mar 16, 2009 | $12.40 | $13.05 | $12.18 | $12.21 | -0.25% | 6,419,097 |
| Mar 9, 2009 | $11.30 | $12.30 | $11.29 | $12.24 | +4.53% | 8,294,457 |
| Mar 2, 2009 | $12.02 | $12.30 | $11.45 | $11.71 | -2.34% | 11,465,179 |
| Feb 23, 2009 | $12.12 | $12.21 | $11.29 | $11.99 | -0.42% | 8,427,349 |
| Feb 17, 2009 | $11.94 | $12.34 | $11.70 | $12.04 | -2.19% | 6,575,886 |
| Feb 9, 2009 | $12.90 | $12.93 | $12.07 | $12.31 | -5.38% | 6,878,954 |
| Feb 2, 2009 | $11.95 | $13.20 | $11.92 | $13.01 | +8.06% | 9,489,027 |
| Jan 26, 2009 | $13.20 | $13.53 | $11.99 | $12.04 | -9.41% | 8,399,015 |
| Jan 20, 2009 | $13.58 | $13.65 | $12.81 | $13.29 | 0.00% | 8,373,327 |
| Jan 12, 2009 | $14.21 | $14.24 | $12.98 | $13.29 | -7.19% | 9,120,564 |
| Jan 5, 2009 | $15.40 | $15.60 | $14.28 | $14.32 | -7.31% | 8,039,277 |
| Dec 29, 2008 | $15.07 | $15.48 | $14.70 | $15.45 | +3.34% | 5,347,920 |
| Dec 22, 2008 | $15.23 | $15.27 | $14.34 | $14.95 | -0.47% | 3,911,623 |
| Dec 15, 2008 | $14.97 | $16.16 | $14.70 | $15.02 | +1.69% | 9,743,879 |
| Dec 8, 2008 | $14.77 | $15.05 | $14.39 | $14.77 | +0.75% | 7,962,937 |
| Dec 1, 2008 | $13.45 | $14.69 | $12.83 | $14.66 | +6.70% | 11,085,652 |
| Nov 24, 2008 | $13.49 | $14.59 | $13.42 | $13.74 | +4.33% | 7,079,069 |
| Nov 17, 2008 | $14.11 | $14.41 | $12.47 | $13.17 | -8.86% | 12,785,633 |
| Nov 10, 2008 | $15.02 | $15.33 | $13.65 | $14.45 | -3.79% | 9,458,975 |
| Nov 3, 2008 | $14.64 | $15.35 | $13.86 | $15.02 | +1.14% | 5,390,861 |
| Oct 27, 2008 | $12.81 | $15.39 | $12.40 | $14.85 | +8.55% | 11,912,236 |
| Oct 20, 2008 | $15.62 | $16.09 | $13.06 | $13.68 | -10.82% | 10,665,972 |
| Oct 13, 2008 | $13.18 | $15.84 | $13.07 | $15.34 | +26.15% | 13,386,076 |
| Oct 6, 2008 | $15.48 | $15.92 | $11.69 | $12.16 | -22.20% | 15,844,391 |
| Sep 29, 2008 | $15.22 | $16.18 | $14.12 | $15.63 | -0.95% | 6,972,991 |
| Sep 22, 2008 | $15.89 | $15.94 | $15.19 | $15.78 | -0.75% | 5,320,108 |
| Sep 15, 2008 | $15.67 | $15.98 | $14.91 | $15.90 | -3.05% | 8,038,788 |
| Sep 8, 2008 | $16.04 | $16.40 | $15.57 | $16.40 | +4.59% | 5,637,169 |
| Sep 2, 2008 | $16.81 | $16.86 | $15.49 | $15.68 | -4.80% | 4,136,093 |
| Aug 25, 2008 | $16.02 | $16.69 | $15.73 | $16.47 | +1.92% | 3,916,482 |
| Aug 18, 2008 | $16.45 | $16.48 | $15.95 | $16.16 | -1.10% | 3,297,440 |
| Aug 11, 2008 | $16.99 | $17.17 | $16.19 | $16.34 | -4.72% | 3,705,236 |
| Aug 4, 2008 | $17.15 | $17.58 | $16.86 | $17.15 | +0.65% | 4,767,004 |
| Jul 28, 2008 | $16.98 | $17.41 | $16.61 | $17.04 | -0.47% | 5,132,401 |
| Jul 21, 2008 | $17.56 | $17.60 | $16.45 | $17.12 | -1.55% | 7,786,219 |
| Jul 14, 2008 | $17.29 | $17.44 | $16.71 | $17.39 | -0.17% | 5,643,240 |
| Jul 7, 2008 | $17.14 | $17.88 | $17.08 | $17.42 | +1.28% | 6,878,128 |
| Jun 30, 2008 | $16.42 | $17.36 | $16.31 | $17.20 | +6.50% | 7,571,667 |
| Jun 23, 2008 | $15.72 | $16.63 | $15.60 | $16.15 | +3.33% | 8,655,266 |
| Jun 16, 2008 | $15.97 | $16.03 | $15.53 | $15.63 | -2.43% | 4,816,486 |
| Jun 9, 2008 | $16.36 | $16.36 | $15.80 | $16.02 | -1.66% | 5,759,822 |
| Jun 2, 2008 | $16.63 | $16.68 | $16.26 | $16.29 | -2.51% | 5,057,431 |
| May 27, 2008 | $16.95 | $16.99 | $16.62 | $16.71 | -1.36% | 4,687,232 |
| May 19, 2008 | $17.30 | $17.32 | $16.73 | $16.94 | -3.09% | 8,547,807 |
| May 12, 2008 | $18.32 | $18.48 | $16.75 | $17.48 | -4.43% | 17,199,189 |
| May 5, 2008 | $17.94 | $18.33 | $17.52 | $18.29 | +0.99% | 6,360,288 |
| Apr 28, 2008 | $18.02 | $18.19 | $17.69 | $18.11 | +1.17% | 4,751,528 |
| Apr 21, 2008 | $17.78 | $17.93 | $17.33 | $17.90 | -0.28% | 5,442,049 |
| Apr 14, 2008 | $17.56 | $18.08 | $17.44 | $17.95 | +2.16% | 4,314,238 |
| Apr 7, 2008 | $17.73 | $18.08 | $17.50 | $17.57 | +0.40% | 4,398,584 |
| Mar 31, 2008 | $16.53 | $17.67 | $16.52 | $17.50 | +4.17% | 5,238,925 |
| Mar 24, 2008 | $16.59 | $17.13 | $16.44 | $16.80 | +2.63% | 4,817,336 |
| Mar 17, 2008 | $17.42 | $18.00 | $16.11 | $16.37 | -7.51% | 9,225,716 |
| Mar 10, 2008 | $18.50 | $18.74 | $17.58 | $17.70 | -2.64% | 6,563,446 |
| Mar 3, 2008 | $19.01 | $19.06 | $18.07 | $18.18 | -3.76% | 5,764,158 |
| Feb 25, 2008 | $19.07 | $19.63 | $18.86 | $18.89 | -0.53% | 5,295,784 |
| Feb 19, 2008 | $19.43 | $19.50 | $18.48 | $18.99 | -1.04% | 4,683,393 |
| Feb 11, 2008 | $19.19 | $19.52 | $18.95 | $19.19 | +0.21% | 4,474,898 |
| Feb 4, 2008 | $19.83 | $19.91 | $18.81 | $19.15 | -4.87% | 8,419,967 |
| Jan 28, 2008 | $19.94 | $20.66 | $19.73 | $20.13 | +2.13% | 7,431,439 |
| Jan 22, 2008 | $19.82 | $20.57 | $18.69 | $19.71 | -10.29% | 11,929,640 |
| Jan 14, 2008 | $22.67 | $22.89 | $21.69 | $21.97 | -2.31% | 10,093,401 |
| Jan 7, 2008 | $22.51 | $23.05 | $22.14 | $22.49 | +2.37% | 9,127,529 |
| Dec 31, 2007 | $21.72 | $22.29 | $21.49 | $21.97 | +0.09% | 4,975,282 |
| Dec 24, 2007 | $21.47 | $22.09 | $21.42 | $21.95 | +1.90% | 2,694,308 |
| Dec 17, 2007 | $21.75 | $21.85 | $21.42 | $21.54 | -0.19% | 5,833,114 |
| Dec 10, 2007 | $22.21 | $22.35 | $21.55 | $21.58 | -2.04% | 6,624,872 |
| Dec 3, 2007 | $22.20 | $22.69 | $21.91 | $22.03 | -0.09% | 5,183,418 |
| Nov 26, 2007 | $22.16 | $22.71 | $21.74 | $22.05 | -2.09% | 5,003,335 |
| Nov 19, 2007 | $22.22 | $22.58 | $22.12 | $22.52 | +3.59% | 6,972,562 |
| Nov 12, 2007 | $20.46 | $21.83 | $20.41 | $21.74 | +4.62% | 5,364,618 |
| Nov 5, 2007 | $20.14 | $20.99 | $20.05 | $20.78 | +2.77% | 4,492,076 |
| Oct 29, 2007 | $20.46 | $20.59 | $20.02 | $20.22 | -1.89% | 3,108,400 |
| Oct 22, 2007 | $18.86 | $20.61 | $18.70 | $20.61 | +9.98% | 3,979,800 |
| Oct 15, 2007 | $19.34 | $19.34 | $18.71 | $18.74 | – | 2,978,931 |
Seasonality
DT return in each calendar month over the last 8 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 | 1.3% | -0.7% | -6.4% | 1.4% | 11.5% | 3.9% | 1.2% | 5.4% | -3.4% | 0.2% | 6.4% | 0.0% |
| Months up | 4 of 7 | 3 of 7 | 2 of 7 | 2 of 7 | 5 of 7 | 6 of 7 | 4 of 7 | 5 of 7 | 3 of 8 | 5 of 8 | 5 of 7 | 2 of 7 |
| 2026 | -12.1% | -5.7% | 3.0% | -2.1% | 17.6% | 3.1% | 0.9% | 23.2% | 5.8% | -0.1% | ||
| 2025 | 6.3% | -0.9% | -17.6% | -0.4% | 15.0% | 2.2% | -4.7% | -3.8% | -4.2% | 4.4% | -11.9% | -2.7% |
| 2024 | 4.2% | -13.1% | -6.3% | -2.4% | 0.9% | -2.2% | -1.8% | 15.3% | 5.6% | 0.6% | 4.4% | -3.3% |
| 2023 | 0.3% | 10.7% | -0.5% | -0.0% | 20.6% | 0.9% | 6.3% | -11.9% | -3.0% | -4.3% | 19.8% | 2.1% |
| 2022 | -9.1% | -19.0% | 6.0% | -18.6% | -1.8% | 4.7% | -4.6% | 1.5% | -8.8% | 1.2% | 10.0% | -1.2% |
| 2021 | -4.1% | 19.9% | -3.1% | 7.9% | -0.6% | 12.9% | 9.3% | 7.6% | 3.3% | 5.7% | -16.2% | -4.0% |
| 2020 | 23.8% | 3.2% | -26.2% | 25.2% | 28.9% | 5.5% | 3.0% | 5.7% | -7.3% | -13.9% | 7.7% | 13.8% |
| 2019 | -18.8% | 8.4% | 31.3% | -4.8% |