Deutsche Telekom AG (DTEGF) stock
DTEGFOTCRadiotelephone CommunicationsAlso trades as DTEGY
Last filing: 20-F on Feb 25, 2010
$28.92−0.55 (-1.87%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Deutsche Telekom share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$28.92
-1.87% on the day
52-week range
$26.65 – $41.29
-30.0% from the high
Change over 52 weeks
-16.7%
From $34.73 on Oct 17, 2025
Average volume
16,277
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $28.96 | $29.56 | $28.35 | $28.92 | -1.87% | 55,699 |
| Oct 12, 2026 | $27.83 | $29.93 | $27.77 | $29.47 | +4.29% | 17,203 |
| Oct 5, 2026 | $29.80 | $30.18 | $27.33 | $28.26 | -3.55% | 189,243 |
| Sep 28, 2026 | $31.74 | $31.74 | $29.13 | $29.30 | -4.93% | 125,719 |
| Sep 21, 2026 | $32.04 | $32.04 | $30.21 | $30.82 | +1.92% | 8,613 |
| Sep 14, 2026 | $33.47 | $33.84 | $30.24 | $30.24 | -8.10% | 15,173 |
| Sep 8, 2026 | $32.70 | $33.43 | $32.20 | $32.91 | -0.69% | 130,256 |
| Aug 31, 2026 | $33.06 | $34.04 | $32.49 | $33.13 | -2.29% | 277,332 |
| Aug 24, 2026 | $34.15 | $34.44 | $32.50 | $33.91 | -2.50% | 28,705 |
| Aug 17, 2026 | $33.42 | $35.05 | $32.65 | $34.78 | +4.56% | 10,321 |
| Aug 10, 2026 | $32.66 | $33.50 | $32.11 | $33.26 | +3.14% | 155,666 |
| Aug 3, 2026 | $32.89 | $34.01 | $31.50 | $32.25 | +5.56% | 41,017 |
| Jul 27, 2026 | $31.84 | $32.02 | $30.36 | $30.55 | +2.11% | 77,018 |
| Jul 20, 2026 | $31.62 | $31.91 | $29.46 | $29.92 | -6.94% | 6,792 |
| Jul 13, 2026 | $30.65 | $32.45 | $29.70 | $32.15 | +7.81% | 64,674 |
| Jul 6, 2026 | $29.07 | $30.23 | $28.25 | $29.82 | +0.61% | 13,673 |
| Jun 29, 2026 | $29.14 | $29.67 | $26.65 | $29.64 | -0.82% | 88,013 |
| Jun 22, 2026 | $30.70 | $30.70 | $28.71 | $29.89 | -4.12% | 33,105 |
| Jun 15, 2026 | $33.34 | $33.50 | $31.17 | $31.17 | -5.51% | 45,982 |
| Jun 8, 2026 | $32.02 | $33.00 | $32.00 | $32.99 | +1.95% | 86,586 |
| Jun 1, 2026 | $33.70 | $34.17 | $31.96 | $32.36 | -4.06% | 148,146 |
| May 26, 2026 | $34.08 | $34.08 | $33.38 | $33.73 | -4.31% | 1,837 |
| May 18, 2026 | $33.34 | $35.34 | $33.15 | $35.25 | +5.67% | 75,442 |
| May 11, 2026 | $32.90 | $33.51 | $31.60 | $33.36 | +2.05% | 13,962 |
| May 4, 2026 | $31.70 | $33.98 | $31.41 | $32.69 | +0.97% | 109,040 |
| Apr 27, 2026 | $31.12 | $32.94 | $30.45 | $32.38 | +2.55% | 29,232 |
| Apr 20, 2026 | $35.34 | $35.35 | $31.45 | $31.57 | -10.67% | 4,602 |
| Apr 13, 2026 | $33.01 | $35.34 | $33.00 | $35.34 | -5.56% | 18,805 |
| Apr 6, 2026 | $36.96 | $37.72 | $34.95 | $37.42 | +3.26% | 35,908 |
| Mar 30, 2026 | $36.81 | $38.55 | $35.40 | $36.24 | -1.12% | 73,148 |
| Mar 23, 2026 | $37.00 | $38.45 | $36.11 | $36.65 | -2.27% | 12,429 |
| Mar 16, 2026 | $38.33 | $39.24 | $36.87 | $37.50 | -2.31% | 3,085 |
| Mar 9, 2026 | $37.25 | $39.45 | $37.16 | $38.39 | -2.53% | 9,006 |
| Mar 2, 2026 | $40.49 | $40.60 | $37.46 | $39.38 | -2.38% | 4,308 |
| Feb 23, 2026 | $39.18 | $41.29 | $38.01 | $40.34 | +4.10% | 4,936 |
| Feb 17, 2026 | $40.09 | $40.09 | $38.17 | $38.75 | +0.39% | 16,993 |
| Feb 9, 2026 | $36.84 | $39.29 | $35.76 | $38.60 | +7.52% | 7,750 |
| Feb 2, 2026 | $33.93 | $37.00 | $33.76 | $35.90 | +6.16% | 9,368 |
| Jan 26, 2026 | $32.34 | $34.16 | $31.78 | $33.82 | +8.77% | 21,633 |
| Jan 20, 2026 | $31.91 | $32.60 | $30.34 | $31.09 | -2.49% | 28,304 |
| Jan 12, 2026 | $32.80 | $34.80 | $31.53 | $31.89 | -4.31% | 198,106 |
| Jan 5, 2026 | $32.51 | $33.68 | $31.84 | $33.32 | +1.79% | 34,118 |
| Dec 29, 2025 | $32.50 | $33.89 | $31.74 | $32.73 | -1.97% | 34,322 |
| Dec 22, 2025 | $32.16 | $33.55 | $31.24 | $33.39 | +3.74% | 8,683 |
| Dec 15, 2025 | $31.39 | $32.99 | $30.60 | $32.19 | +2.17% | 24,149 |
| Dec 8, 2025 | $31.95 | $32.32 | $30.80 | $31.50 | -3.77% | 18,523 |
| Dec 1, 2025 | $32.25 | $33.10 | $31.28 | $32.73 | +1.18% | 92,276 |
| Nov 24, 2025 | $31.47 | $33.00 | $31.16 | $32.35 | -0.64% | 113,958 |
| Nov 17, 2025 | $31.24 | $32.56 | $31.24 | $32.56 | +2.97% | 19,307 |
| Nov 10, 2025 | $30.80 | $32.03 | $30.80 | $31.62 | +2.46% | 13,926 |
| Nov 3, 2025 | $31.02 | $31.44 | $30.00 | $30.86 | -0.48% | 252,828 |
| Oct 27, 2025 | $33.69 | $34.34 | $30.86 | $31.01 | -8.74% | 458,167 |
| Oct 20, 2025 | $35.26 | $35.42 | $33.63 | $33.98 | -2.17% | 28,807 |
| Oct 13, 2025 | $34.02 | $35.76 | $33.57 | $34.73 | +1.39% | 34,573 |
| Oct 6, 2025 | $34.16 | $35.39 | $33.65 | $34.26 | -2.92% | 5,069 |
| Sep 29, 2025 | $34.64 | $35.29 | $33.19 | $35.29 | +4.83% | 111,000 |
| Sep 22, 2025 | $33.71 | $34.05 | $33.36 | $33.67 | -4.85% | 13,153 |
| Sep 15, 2025 | $36.20 | $36.20 | $34.09 | $35.38 | +0.51% | 176,517 |
| Sep 8, 2025 | $34.93 | $36.64 | $34.93 | $35.20 | -5.36% | 102,960 |
| Sep 2, 2025 | $36.00 | $37.20 | $36.00 | $37.20 | +3.32% | 24,589 |
| Aug 25, 2025 | $36.79 | $37.39 | $36.00 | $36.00 | -2.49% | 14,953 |
| Aug 18, 2025 | $36.11 | $37.15 | $35.40 | $36.92 | +2.07% | 261,767 |
| Aug 11, 2025 | $34.66 | $36.67 | $34.52 | $36.17 | +4.79% | 59,863 |
| Aug 4, 2025 | $36.47 | $37.09 | $34.10 | $34.52 | -3.82% | 856,974 |
| Jul 28, 2025 | $36.70 | $37.09 | $35.35 | $35.89 | -4.65% | 14,295 |
| Jul 21, 2025 | $35.38 | $37.64 | $35.32 | $37.64 | +3.29% | 132,099 |
| Jul 14, 2025 | $35.05 | $36.50 | $34.67 | $36.44 | -1.25% | 30,755 |
| Jul 7, 2025 | $36.21 | $37.18 | $36.14 | $36.90 | +0.98% | 5,406 |
| Jun 30, 2025 | $36.54 | $37.26 | $36.17 | $36.54 | -1.56% | 19,776 |
| Jun 23, 2025 | $36.41 | $37.29 | $35.66 | $37.12 | +7.13% | 36,401 |
| Jun 16, 2025 | $35.64 | $35.83 | $34.65 | $34.65 | -2.68% | 3,277 |
| Jun 9, 2025 | $38.27 | $38.51 | $33.99 | $35.60 | -10.00% | 14,485 |
| Jun 2, 2025 | $37.73 | $39.70 | $37.20 | $39.56 | +3.72% | 12,559 |
| May 27, 2025 | $39.00 | $39.00 | $37.53 | $38.14 | +1.79% | 51,392 |
| May 19, 2025 | $37.00 | $39.69 | $37.00 | $37.47 | +3.85% | 35,960 |
| May 12, 2025 | $36.84 | $36.84 | $35.40 | $36.08 | -2.06% | 26,735 |
| May 5, 2025 | $37.21 | $37.44 | $34.84 | $36.84 | -0.99% | 6,559 |
| Apr 28, 2025 | $35.55 | $37.30 | $34.31 | $37.21 | +6.01% | 67,433 |
| Apr 21, 2025 | $38.00 | $38.24 | $35.10 | $35.10 | -5.80% | 809,731 |
| Apr 14, 2025 | $34.93 | $37.26 | $34.93 | $37.26 | +4.60% | 265,324 |
| Apr 7, 2025 | $34.20 | $36.55 | $33.75 | $35.62 | +1.71% | 24,345 |
| Mar 31, 2025 | $36.21 | $38.02 | $35.02 | $35.02 | -7.08% | 13,421 |
| Mar 24, 2025 | $35.75 | $37.69 | $35.43 | $37.69 | +4.20% | 5,993 |
| Mar 17, 2025 | $37.20 | $37.84 | $36.17 | $36.17 | 0.00% | 32,817 |
| Mar 10, 2025 | $38.24 | $38.24 | $36.01 | $36.17 | -3.16% | 403,741 |
| Mar 3, 2025 | $37.52 | $37.79 | $35.51 | $37.35 | +5.75% | 6,651 |
| Feb 24, 2025 | $37.04 | $37.04 | $35.32 | $35.32 | -0.39% | 1,085,187 |
| Feb 18, 2025 | $35.83 | $37.09 | $35.23 | $35.46 | +1.71% | 7,200 |
| Feb 10, 2025 | $34.46 | $35.62 | $34.46 | $34.86 | +2.65% | 74,388 |
| Feb 3, 2025 | $33.55 | $35.49 | $33.04 | $33.96 | +1.42% | 83,980 |
| Jan 27, 2025 | $30.51 | $34.05 | $30.51 | $33.49 | +9.77% | 53,640 |
| Jan 21, 2025 | $31.49 | $32.03 | $30.51 | $30.51 | -1.95% | 1,584,340 |
| Jan 13, 2025 | $29.80 | $31.74 | $29.80 | $31.12 | +5.41% | 11,793 |
| Jan 6, 2025 | $29.35 | $31.18 | $29.35 | $29.52 | -1.30% | 14,145 |
| Dec 30, 2024 | $29.34 | $30.46 | $29.20 | $29.91 | +1.01% | 6,377 |
| Dec 23, 2024 | $30.10 | $30.19 | $28.90 | $29.61 | -3.99% | 13,160 |
| Dec 16, 2024 | $31.30 | $31.98 | $29.33 | $30.84 | -1.69% | 6,532 |
| Dec 9, 2024 | $32.00 | $32.00 | $30.63 | $31.37 | -1.01% | 41,654 |
| Dec 2, 2024 | $31.79 | $32.60 | $31.59 | $31.69 | -1.34% | 7,660 |
| Nov 25, 2024 | $31.00 | $32.47 | $31.00 | $32.12 | +5.63% | 102,428 |
| Nov 18, 2024 | $30.23 | $31.00 | $30.05 | $30.41 | -1.91% | 86,596 |
| Nov 11, 2024 | $30.84 | $31.00 | $29.55 | $31.00 | +0.52% | 9,888 |
| Nov 4, 2024 | $29.71 | $31.59 | $29.71 | $30.84 | -1.85% | 13,135 |
| Oct 28, 2024 | $30.51 | $31.45 | $29.90 | $31.42 | +4.73% | 9,569 |
| Oct 21, 2024 | $31.44 | $31.44 | $29.13 | $30.00 | -2.12% | 140,680 |
| Oct 14, 2024 | $30.00 | $30.65 | $29.25 | $30.65 | +3.37% | 28,400 |
| Oct 7, 2024 | $28.77 | $29.84 | $28.77 | $29.65 | +4.96% | 53,900 |
| Sep 30, 2024 | $29.63 | $29.84 | $28.25 | $28.25 | -2.25% | 22,000 |
| Sep 23, 2024 | $29.73 | $29.84 | $28.90 | $28.90 | -2.79% | 14,400 |
| Sep 16, 2024 | $29.43 | $29.84 | $28.64 | $29.73 | +2.55% | 138,500 |
| Sep 9, 2024 | $29.70 | $30.00 | $28.26 | $28.99 | +0.31% | 44,200 |
| Sep 3, 2024 | $29.11 | $29.21 | $28.76 | $28.90 | +3.73% | 56,200 |
| Aug 26, 2024 | $27.63 | $28.99 | $27.63 | $27.86 | +2.09% | 3,200 |
| Aug 19, 2024 | $27.40 | $28.84 | $27.28 | $27.29 | -2.33% | 21,000 |
| Aug 12, 2024 | $28.09 | $28.09 | $26.36 | $27.94 | +6.72% | 25,500 |
| Aug 5, 2024 | $26.49 | $26.65 | $25.61 | $26.18 | -1.17% | 97,600 |
| Jul 29, 2024 | $26.14 | $26.50 | $25.59 | $26.49 | +0.57% | 12,500 |
| Jul 22, 2024 | $26.27 | $26.49 | $25.45 | $26.34 | +1.27% | 34,200 |
| Jul 15, 2024 | $26.49 | $26.49 | $25.22 | $26.01 | -1.81% | 364,200 |
| Jul 8, 2024 | $25.80 | $26.49 | $25.21 | $26.49 | +1.92% | 22,400 |
| Jul 1, 2024 | $25.50 | $25.99 | $25.05 | $25.99 | +3.84% | 44,800 |
| Jun 24, 2024 | $24.84 | $25.03 | $24.27 | $25.03 | +2.29% | 20,800 |
| Jun 17, 2024 | $24.33 | $24.57 | $23.90 | $24.47 | +2.99% | 133,700 |
| Jun 10, 2024 | $24.48 | $24.48 | $23.76 | $23.76 | -2.50% | 63,600 |
| Jun 3, 2024 | $24.55 | $24.84 | $24.00 | $24.37 | +1.37% | 491,300 |
| May 28, 2024 | $24.34 | $24.34 | $23.52 | $24.04 | -1.03% | 4,700 |
| May 20, 2024 | $24.16 | $24.29 | $23.51 | $24.29 | +2.53% | 125,500 |
| May 13, 2024 | $23.84 | $24.55 | $23.69 | $23.69 | +1.80% | 18,200 |
| May 6, 2024 | $23.79 | $24.00 | $23.08 | $23.27 | +0.69% | 22,100 |
| Apr 29, 2024 | $23.64 | $23.69 | $23.11 | $23.11 | -3.06% | 170,400 |
| Apr 22, 2024 | $22.80 | $23.84 | $22.80 | $23.84 | +5.30% | 6,800 |
| Apr 15, 2024 | $22.53 | $22.64 | $22.22 | $22.64 | +0.22% | 162,600 |
| Apr 8, 2024 | $23.69 | $24.33 | $22.52 | $22.59 | -6.46% | 18,500 |
| Apr 1, 2024 | $23.90 | $24.15 | $23.67 | $24.15 | -0.08% | 9,300 |
| Mar 25, 2024 | $23.72 | $24.36 | $23.72 | $24.17 | +0.83% | 25,800 |
| Mar 18, 2024 | $23.89 | $23.97 | $23.28 | $23.97 | -0.91% | 10,600 |
| Mar 11, 2024 | $23.94 | $24.19 | $23.27 | $24.19 | -0.12% | 276,900 |
| Mar 4, 2024 | $23.96 | $24.30 | $23.77 | $24.22 | -2.02% | 164,700 |
| Feb 26, 2024 | $24.20 | $24.72 | $23.78 | $24.72 | +2.15% | 156,500 |
| Feb 20, 2024 | $24.20 | $24.36 | $23.82 | $24.20 | +0.58% | 4,400 |
| Feb 12, 2024 | $24.03 | $24.07 | $23.43 | $24.06 | +1.82% | 23,100 |
| Feb 5, 2024 | $24.36 | $24.57 | $23.63 | $23.63 | -2.52% | 8,100 |
| Jan 29, 2024 | $24.87 | $24.95 | $24.24 | $24.24 | -3.92% | 33,600 |
| Jan 22, 2024 | $25.27 | $25.48 | $24.81 | $25.23 | +1.04% | 35,800 |
| Jan 16, 2024 | $24.60 | $25.29 | $24.31 | $24.97 | +1.13% | 44,800 |
| Jan 8, 2024 | $24.43 | $24.69 | $24.31 | $24.69 | +0.57% | 19,200 |
| Jan 2, 2024 | $24.19 | $24.71 | $24.19 | $24.55 | +3.41% | 92,500 |
| Dec 26, 2023 | $24.34 | $24.83 | $23.74 | $23.74 | -0.67% | 13,600 |
| Dec 18, 2023 | $23.50 | $24.62 | $23.23 | $23.90 | +1.70% | 18,900 |
| Dec 11, 2023 | $24.50 | $24.82 | $23.38 | $23.50 | -3.33% | 16,100 |
| Dec 4, 2023 | $24.50 | $24.50 | $24.02 | $24.31 | +2.75% | 181,900 |
| Nov 27, 2023 | $24.48 | $24.48 | $23.66 | $23.66 | -3.70% | 4,000 |
| Nov 20, 2023 | $23.59 | $24.57 | $23.40 | $24.57 | +4.69% | 203,800 |
| Nov 13, 2023 | $23.00 | $23.47 | $23.00 | $23.47 | +3.67% | 392,300 |
| Nov 6, 2023 | $23.17 | $23.22 | $22.64 | $22.64 | -2.41% | 18,000 |
| Oct 30, 2023 | $21.84 | $23.20 | $21.03 | $23.20 | +6.23% | 12,800 |
| Oct 23, 2023 | $21.42 | $21.84 | $21.26 | $21.84 | +1.87% | 1,500 |
| Oct 16, 2023 | $21.42 | $21.59 | $21.42 | $21.44 | -0.92% | 94,800 |
| Oct 9, 2023 | $21.31 | $21.95 | $21.31 | $21.64 | +3.24% | 109,900 |
| Oct 2, 2023 | $20.83 | $21.01 | $20.43 | $20.96 | -0.33% | 15,900 |
| Sep 25, 2023 | $20.90 | $21.17 | $20.80 | $21.03 | -2.68% | 10,800 |
| Sep 18, 2023 | $22.13 | $22.72 | $21.61 | $21.61 | -4.42% | 1,700 |
| Sep 11, 2023 | $22.00 | $22.66 | $21.49 | $22.61 | +4.53% | 70,100 |
| Sep 5, 2023 | $21.70 | $21.70 | $21.22 | $21.63 | -0.83% | 38,100 |
| Aug 28, 2023 | $21.39 | $21.84 | $20.84 | $21.81 | +3.07% | 11,200 |
| Aug 21, 2023 | $21.12 | $21.35 | $20.26 | $21.16 | +3.22% | 42,300 |
| Aug 14, 2023 | $20.99 | $21.11 | $20.40 | $20.50 | -0.73% | 123,700 |
| Aug 7, 2023 | $20.64 | $21.00 | $20.00 | $20.65 | -1.38% | 671,000 |
| Jul 31, 2023 | $22.60 | $22.60 | $20.54 | $20.94 | -3.99% | 813,100 |
| Jul 24, 2023 | $22.42 | $22.54 | $21.42 | $21.81 | -2.28% | 1,900 |
| Jul 17, 2023 | $22.73 | $22.73 | $21.70 | $22.32 | +0.13% | 49,300 |
| Jul 10, 2023 | $21.80 | $22.29 | $20.84 | $22.29 | +4.16% | 13,000 |
| Jul 3, 2023 | $21.75 | $21.75 | $21.25 | $21.40 | -0.51% | 14,500 |
| Jun 26, 2023 | $21.16 | $22.35 | $21.08 | $21.51 | +1.18% | 198,500 |
| Jun 20, 2023 | $21.56 | $21.67 | $20.86 | $21.26 | -0.05% | 4,200 |
| Jun 12, 2023 | $20.37 | $21.28 | $20.11 | $21.27 | +4.01% | 463,500 |
| Jun 5, 2023 | $20.85 | $21.16 | $20.15 | $20.45 | -2.01% | 512,400 |
| May 30, 2023 | $22.25 | $22.61 | $20.55 | $20.87 | -7.20% | 72,000 |
| May 22, 2023 | $23.58 | $23.64 | $22.46 | $22.49 | -1.27% | 68,700 |
| May 15, 2023 | $23.83 | $24.28 | $22.78 | $22.78 | -3.47% | 11,700 |
| May 8, 2023 | $23.45 | $23.60 | $23.25 | $23.60 | +0.85% | 12,900 |
| May 1, 2023 | $24.49 | $24.60 | $23.40 | $23.40 | -4.57% | 16,900 |
| Apr 24, 2023 | $24.07 | $24.53 | $24.07 | $24.52 | +1.16% | 94,600 |
| Apr 17, 2023 | $25.02 | $25.02 | $23.81 | $24.24 | -1.46% | 102,900 |
| Apr 10, 2023 | $23.85 | $24.70 | $23.82 | $24.60 | -0.77% | 45,300 |
| Apr 3, 2023 | $24.25 | $25.27 | $24.16 | $24.79 | +2.14% | 9,300 |
| Mar 27, 2023 | $23.89 | $24.37 | $23.37 | $24.27 | +3.63% | 122,100 |
| Mar 20, 2023 | $23.31 | $23.68 | $23.21 | $23.42 | +2.18% | 40,800 |
| Mar 13, 2023 | $22.58 | $23.29 | $22.58 | $22.92 | +1.69% | 36,300 |
| Mar 6, 2023 | $23.33 | $23.33 | $22.51 | $22.54 | +0.45% | 11,400 |
| Feb 27, 2023 | $22.38 | $22.76 | $22.31 | $22.44 | +0.81% | 141,500 |
| Feb 21, 2023 | $22.33 | $22.96 | $22.12 | $22.26 | +0.54% | 28,600 |
| Feb 13, 2023 | $21.95 | $22.27 | $21.73 | $22.14 | +4.34% | 7,400 |
| Feb 6, 2023 | $21.46 | $21.87 | $21.22 | $21.22 | -2.48% | 17,800 |
| Jan 30, 2023 | $22.10 | $22.58 | $21.76 | $21.76 | -1.36% | 60,900 |
| Jan 23, 2023 | $22.00 | $22.28 | $21.77 | $22.06 | +1.01% | 29,700 |
| Jan 17, 2023 | $22.36 | $22.36 | $21.70 | $21.84 | -0.59% | 113,600 |
| Jan 9, 2023 | $21.21 | $22.18 | $21.21 | $21.97 | +4.47% | 83,900 |
| Jan 3, 2023 | $19.93 | $21.43 | $19.93 | $21.03 | +5.26% | 10,400 |
| Dec 27, 2022 | $20.02 | $20.26 | $19.94 | $19.98 | +0.76% | 90,600 |
| Dec 19, 2022 | $20.00 | $20.53 | $19.81 | $19.83 | -0.05% | 25,900 |
| Dec 12, 2022 | $20.24 | $20.55 | $19.84 | $19.84 | -1.98% | 30,900 |
| Dec 5, 2022 | $20.82 | $20.82 | $20.16 | $20.24 | -2.55% | 19,000 |
| Nov 28, 2022 | $20.33 | $20.77 | $19.95 | $20.77 | +1.22% | 9,800 |
| Nov 21, 2022 | $20.00 | $20.52 | $19.98 | $20.52 | +4.16% | 21,200 |
| Nov 14, 2022 | $19.65 | $19.84 | $19.44 | $19.70 | +2.60% | 38,700 |
| Nov 7, 2022 | $19.46 | $20.18 | $19.17 | $19.20 | -0.93% | 26,600 |
| Oct 31, 2022 | $19.14 | $19.46 | $18.76 | $19.38 | +1.04% | 15,600 |
| Oct 24, 2022 | $18.27 | $19.36 | $17.90 | $19.18 | +8.92% | 14,400 |
| Oct 17, 2022 | $17.33 | $18.05 | $17.33 | $17.61 | +1.62% | 39,700 |
| Oct 10, 2022 | $17.25 | $17.55 | $16.66 | $17.33 | +0.93% | 116,800 |
| Oct 3, 2022 | $17.64 | $18.25 | $17.17 | $17.17 | +0.94% | 12,800 |
| Sep 26, 2022 | $17.57 | $17.57 | $16.91 | $17.01 | -3.90% | 17,700 |
| Sep 19, 2022 | $19.00 | $19.16 | $17.70 | $17.70 | -5.80% | 1,645,600 |
| Sep 12, 2022 | $19.51 | $19.51 | $18.58 | $18.79 | -5.48% | 19,800 |
| Sep 6, 2022 | $18.87 | $19.88 | $18.60 | $19.88 | +7.17% | 1,520,900 |
| Aug 29, 2022 | $18.95 | $19.39 | $18.49 | $18.55 | -2.11% | 40,400 |
| Aug 22, 2022 | $18.85 | $19.00 | $18.71 | $18.95 | +0.21% | 92,900 |
| Aug 15, 2022 | $19.26 | $19.48 | $18.91 | $18.91 | -1.30% | 24,800 |
| Aug 8, 2022 | $19.54 | $19.66 | $19.15 | $19.16 | +0.95% | 49,900 |
| Aug 1, 2022 | $19.41 | $19.44 | $18.92 | $18.98 | -0.21% | 51,200 |
| Jul 25, 2022 | $18.21 | $19.02 | $18.21 | $19.02 | +1.55% | 6,600 |
| Jul 18, 2022 | $19.72 | $19.85 | $18.65 | $18.73 | -2.45% | 102,500 |
| Jul 11, 2022 | $19.52 | $19.52 | $18.70 | $19.20 | -1.64% | 289,000 |
| Jul 5, 2022 | $19.47 | $19.52 | $19.37 | $19.52 | -2.20% | 6,500 |
| Jun 27, 2022 | $19.95 | $20.07 | $19.81 | $19.96 | +0.05% | 5,300 |
| Jun 21, 2022 | $19.12 | $19.95 | $19.12 | $19.95 | +5.00% | 96,800 |
| Jun 13, 2022 | $18.45 | $19.00 | $18.36 | $19.00 | -0.94% | 44,000 |
| Jun 6, 2022 | $20.42 | $20.70 | $19.18 | $19.18 | -5.89% | 62,500 |
| May 31, 2022 | $20.49 | $20.58 | $20.38 | $20.38 | -1.55% | 57,200 |
| May 23, 2022 | $19.65 | $20.70 | $19.65 | $20.70 | +8.72% | 7,800 |
| May 16, 2022 | $18.64 | $19.55 | $18.64 | $19.04 | +0.16% | 9,100 |
| May 9, 2022 | $18.02 | $19.25 | $18.02 | $19.01 | +4.62% | 59,300 |
| May 2, 2022 | $18.26 | $18.67 | $17.85 | $18.17 | -2.52% | 7,500 |
| Apr 25, 2022 | $18.47 | $18.86 | $18.16 | $18.64 | +1.64% | 75,900 |
| Apr 18, 2022 | $19.07 | $19.07 | $18.34 | $18.34 | -2.65% | 5,800 |
| Apr 11, 2022 | $18.45 | $19.07 | $18.37 | $18.84 | +1.02% | 22,500 |
| Apr 4, 2022 | $19.33 | $19.33 | $18.65 | $18.65 | -2.05% | 103,100 |
| Mar 28, 2022 | $18.92 | $19.23 | $18.72 | $19.04 | +0.74% | 7,700 |
| Mar 21, 2022 | $18.50 | $18.90 | $18.25 | $18.90 | +2.16% | 33,800 |
| Mar 14, 2022 | $18.24 | $18.81 | $17.89 | $18.50 | +6.44% | 7,500 |
| Mar 7, 2022 | $16.74 | $17.75 | $16.31 | $17.38 | +3.95% | 48,400 |
| Feb 28, 2022 | $18.11 | $18.20 | $16.66 | $16.72 | -8.58% | 9,100 |
| Feb 22, 2022 | $19.02 | $19.06 | $17.48 | $18.29 | -6.30% | 4,200 |
| Feb 14, 2022 | $19.94 | $19.98 | $19.35 | $19.52 | -4.27% | 14,400 |
| Feb 7, 2022 | $19.78 | $20.61 | $19.33 | $20.39 | +4.51% | 27,600 |
| Jan 31, 2022 | $18.98 | $19.89 | $18.59 | $19.51 | +4.72% | 14,700 |
| Jan 24, 2022 | $18.00 | $18.82 | $17.90 | $18.63 | +2.93% | 8,100 |
| Jan 18, 2022 | $18.23 | $18.64 | $18.00 | $18.10 | -2.43% | 12,700 |
| Jan 10, 2022 | $17.86 | $18.63 | $17.86 | $18.55 | +1.48% | 41,100 |
| Jan 3, 2022 | $18.82 | $18.82 | $18.25 | $18.28 | -0.92% | 6,300 |
| Dec 27, 2021 | $18.39 | $18.82 | $18.09 | $18.45 | -0.22% | 43,400 |
| Dec 20, 2021 | $17.59 | $18.67 | $17.59 | $18.49 | +3.70% | 9,400 |
| Dec 13, 2021 | $18.36 | $18.57 | $17.83 | $17.83 | -0.67% | 68,000 |
| Dec 6, 2021 | $17.92 | $18.34 | $17.82 | $17.95 | +4.79% | 21,500 |
| Nov 29, 2021 | $18.18 | $18.18 | $17.13 | $17.13 | -9.51% | 22,200 |
| Nov 22, 2021 | $19.03 | $19.20 | $18.93 | $18.93 | -0.37% | 34,900 |
| Nov 15, 2021 | $18.98 | $19.17 | $18.82 | $19.00 | -2.26% | 6,500 |
| Nov 8, 2021 | $19.23 | $19.58 | $19.07 | $19.44 | +0.41% | 72,600 |
| Nov 1, 2021 | $18.88 | $19.36 | $18.88 | $19.36 | +3.14% | 13,100 |
| Oct 25, 2021 | $18.81 | $19.06 | $18.55 | $18.77 | -1.68% | 8,400 |
| Oct 18, 2021 | $19.07 | $19.29 | $19.07 | $19.09 | -0.26% | 76,100 |
| Oct 11, 2021 | $19.35 | $19.37 | $18.87 | $19.14 | -0.93% | 132,300 |
| Oct 4, 2021 | $20.31 | $20.47 | $19.23 | $19.32 | -3.21% | 151,100 |
| Sep 27, 2021 | $20.43 | $20.43 | $19.96 | $19.96 | -5.09% | 30,000 |
| Sep 20, 2021 | $19.87 | $21.03 | $19.87 | $21.03 | +3.95% | 7,300 |
| Sep 13, 2021 | $20.86 | $20.93 | $20.23 | $20.23 | -1.32% | 31,400 |
| Sep 7, 2021 | $21.14 | $21.39 | $20.50 | $20.50 | -3.53% | 56,600 |
| Aug 30, 2021 | $21.90 | $21.90 | $21.12 | $21.25 | -4.06% | 3,500 |
| Aug 23, 2021 | $22.00 | $22.15 | $21.69 | $22.15 | +0.91% | 9,200 |
| Aug 16, 2021 | $21.80 | $22.29 | $21.72 | $21.95 | -0.50% | 2,200 |
| Aug 9, 2021 | $20.67 | $22.06 | $20.67 | $22.06 | +6.72% | 2,300 |
| Aug 2, 2021 | $20.60 | $21.05 | $20.60 | $20.67 | -1.52% | 6,600 |
| Jul 26, 2021 | $21.27 | $21.27 | $20.89 | $20.99 | -0.33% | 1,800 |
| Jul 19, 2021 | $21.00 | $21.22 | $20.70 | $21.06 | -2.14% | 40,900 |
| Jul 12, 2021 | $21.32 | $21.88 | $21.32 | $21.52 | +0.75% | 12,800 |
| Jul 6, 2021 | $21.30 | $21.36 | $21.16 | $21.36 | +0.28% | 2,900 |
| Jun 28, 2021 | $21.46 | $21.61 | $21.05 | $21.30 | -0.47% | 128,300 |
| Jun 21, 2021 | $21.20 | $21.49 | $21.20 | $21.40 | +1.28% | 55,100 |
| Jun 14, 2021 | $21.54 | $21.72 | $21.09 | $21.13 | -1.40% | 20,000 |
| Jun 7, 2021 | $21.70 | $21.70 | $21.14 | $21.43 | +1.90% | 29,700 |
| Jun 1, 2021 | $20.86 | $21.03 | $20.86 | $21.03 | +0.96% | 29,100 |
| May 24, 2021 | $20.45 | $21.77 | $20.45 | $20.83 | -0.38% | 127,000 |
| May 17, 2021 | $21.12 | $21.87 | $20.12 | $20.91 | +2.35% | 9,200 |
| May 10, 2021 | $20.36 | $20.43 | $19.80 | $20.43 | +1.09% | 55,600 |
| May 3, 2021 | $19.42 | $20.21 | $19.26 | $20.21 | +4.66% | 8,700 |
| Apr 26, 2021 | $19.48 | $19.48 | $19.22 | $19.31 | -0.82% | 10,800 |
| Apr 19, 2021 | $19.57 | $19.57 | $19.18 | $19.47 | +0.72% | 48,300 |
| Apr 12, 2021 | $19.56 | $19.56 | $19.14 | $19.33 | -1.18% | 7,100 |
| Apr 5, 2021 | $20.30 | $20.30 | $19.56 | $19.56 | -3.46% | 7,900 |
| Mar 29, 2021 | $19.99 | $20.37 | $19.99 | $20.26 | +1.40% | 12,600 |
| Mar 22, 2021 | $19.75 | $19.98 | $19.67 | $19.98 | +2.20% | 4,900 |
| Mar 15, 2021 | $19.88 | $20.07 | $19.52 | $19.55 | -0.71% | 11,600 |
| Mar 8, 2021 | $18.23 | $19.69 | $18.00 | $19.69 | +10.37% | 7,400 |
| Mar 1, 2021 | $18.17 | $18.21 | $17.80 | $17.84 | -0.83% | 6,600 |
| Feb 22, 2021 | $17.85 | $18.30 | $17.65 | $17.99 | -0.11% | 7,800 |
| Feb 16, 2021 | $17.81 | $18.02 | $17.70 | $18.01 | +0.33% | 24,100 |
| Feb 8, 2021 | $18.31 | $18.31 | $17.89 | $17.95 | -1.97% | 9,600 |
| Feb 1, 2021 | $17.90 | $18.34 | $17.87 | $18.31 | +2.01% | 11,300 |
| Jan 25, 2021 | $18.11 | $18.38 | $17.95 | $17.95 | -1.48% | 26,000 |
| Jan 19, 2021 | $18.43 | $18.45 | $18.22 | $18.22 | +0.50% | 5,900 |
| Jan 11, 2021 | $18.48 | $18.55 | $18.07 | $18.13 | -2.74% | 17,400 |
| Jan 4, 2021 | $18.40 | $18.96 | $18.33 | $18.64 | +3.61% | 34,800 |
| Dec 28, 2020 | $18.55 | $18.88 | $17.99 | $17.99 | -3.02% | 48,900 |
| Dec 21, 2020 | $17.85 | $18.55 | $17.85 | $18.55 | -0.64% | 16,300 |
| Dec 14, 2020 | $18.08 | $18.70 | $17.89 | $18.67 | +5.36% | 21,400 |
| Dec 7, 2020 | $18.36 | $18.43 | $17.72 | $17.72 | -3.96% | 53,300 |
| Nov 30, 2020 | $18.20 | $18.45 | $18.07 | $18.45 | +3.13% | 23,500 |
| Nov 23, 2020 | $17.45 | $18.08 | $17.45 | $17.89 | +1.71% | 1,200 |
| Nov 16, 2020 | $17.41 | $17.81 | $17.41 | $17.59 | +0.51% | 11,300 |
| Nov 9, 2020 | $17.54 | $17.85 | $17.40 | $17.50 | +4.48% | 33,000 |
| Nov 2, 2020 | $15.61 | $16.87 | $15.44 | $16.75 | +8.98% | 5,200 |
| Oct 26, 2020 | $15.76 | $15.76 | $14.82 | $15.37 | -4.95% | 13,300 |
| Oct 19, 2020 | $16.37 | $16.37 | $15.75 | $16.17 | -0.80% | 2,200 |
| Oct 12, 2020 | $17.14 | $17.17 | $16.30 | $16.30 | -3.21% | 3,800 |
| Oct 5, 2020 | $17.23 | $17.53 | $16.84 | $16.84 | -0.53% | 12,800 |
| Sep 28, 2020 | $16.57 | $17.09 | $16.57 | $16.93 | +2.17% | 2,700 |
| Sep 21, 2020 | $17.40 | $17.40 | $16.50 | $16.57 | -5.80% | 198,700 |
| Sep 14, 2020 | $17.92 | $18.20 | $17.59 | $17.59 | -2.87% | 20,900 |
| Sep 8, 2020 | $17.54 | $18.32 | $17.54 | $18.11 | +3.49% | 4,300 |
| Aug 31, 2020 | $17.78 | $18.22 | $17.33 | $17.50 | -2.62% | 222,400 |
| Aug 24, 2020 | $17.78 | $18.05 | $17.70 | $17.97 | +1.58% | 33,200 |
| Aug 17, 2020 | $17.66 | $18.21 | $17.05 | $17.69 | -3.39% | 6,300 |
| Aug 10, 2020 | $17.56 | $18.31 | $17.41 | $18.31 | +5.35% | 8,400 |
| Aug 3, 2020 | $17.15 | $17.38 | $16.85 | $17.38 | +5.33% | 64,900 |
| Jul 27, 2020 | $17.43 | $17.43 | $16.50 | $16.50 | -5.28% | 7,000 |
| Jul 20, 2020 | $17.73 | $18.15 | $17.25 | $17.42 | +0.46% | 16,900 |
| Jul 13, 2020 | $17.10 | $17.54 | $17.10 | $17.34 | +1.64% | 11,000 |
| Jul 6, 2020 | $17.30 | $17.30 | $16.55 | $17.06 | -1.39% | 7,600 |
| Jun 29, 2020 | $16.37 | $17.30 | $16.37 | $17.30 | +6.07% | 14,500 |
| Jun 22, 2020 | $17.05 | $17.51 | $16.06 | $16.31 | -7.75% | 32,900 |
| Jun 15, 2020 | $16.49 | $17.68 | $16.49 | $17.68 | +5.18% | 18,100 |
| Jun 8, 2020 | $17.26 | $17.34 | $16.52 | $16.81 | -1.12% | 29,900 |
| Jun 1, 2020 | $16.16 | $17.08 | $16.16 | $17.00 | +8.56% | 399,800 |
| May 26, 2020 | $15.14 | $16.10 | $15.14 | $15.66 | +3.43% | 3,300 |
| May 18, 2020 | $15.00 | $15.42 | $14.70 | $15.14 | +2.99% | 50,000 |
| May 11, 2020 | $14.26 | $14.97 | $14.26 | $14.70 | +2.73% | 2,500 |
| May 4, 2020 | $14.32 | $14.32 | $13.84 | $14.31 | -0.21% | 131,500 |
| Apr 27, 2020 | $13.50 | $14.50 | $13.50 | $14.34 | +6.22% | 2,000 |
| Apr 20, 2020 | $13.79 | $13.99 | $13.26 | $13.50 | +0.82% | 11,200 |
| Apr 13, 2020 | $13.13 | $13.73 | $13.01 | $13.39 | +1.98% | 29,700 |
| Apr 6, 2020 | $13.05 | $13.58 | $12.98 | $13.13 | +4.70% | 14,400 |
| Mar 30, 2020 | $12.81 | $12.81 | $12.50 | $12.54 | -2.11% | 18,800 |
| Mar 23, 2020 | $13.07 | $13.57 | $12.04 | $12.81 | -2.21% | 33,500 |
| Mar 16, 2020 | $12.57 | $13.10 | $10.99 | $13.10 | +4.22% | 8,800 |
| Mar 9, 2020 | $15.35 | $15.35 | $12.57 | $12.57 | -25.13% | 20,400 |
| Mar 2, 2020 | $15.94 | $16.79 | $15.94 | $16.79 | +5.33% | 30,100 |
| Feb 24, 2020 | $17.93 | $17.93 | $15.94 | $15.94 | -11.10% | 8,500 |
| Feb 18, 2020 | $17.15 | $18.02 | $17.09 | $17.93 | +6.47% | 4,300 |
| Feb 10, 2020 | $16.24 | $17.00 | $16.11 | $16.84 | +3.69% | 21,800 |
| Feb 3, 2020 | $16.32 | $16.32 | $16.10 | $16.24 | +1.12% | 26,100 |
| Jan 27, 2020 | $16.25 | $16.25 | $16.06 | $16.06 | -1.17% | 2,300 |
| Jan 21, 2020 | $16.29 | $16.29 | $16.19 | $16.25 | -0.25% | 4,000 |
| Jan 13, 2020 | $16.26 | $16.59 | $16.26 | $16.29 | -0.55% | 15,400 |
| Jan 6, 2020 | $16.31 | $16.43 | $16.19 | $16.38 | +0.43% | 36,400 |
| Dec 30, 2019 | $16.51 | $16.51 | $16.31 | $16.31 | -1.21% | 2,500 |
| Dec 23, 2019 | $16.23 | $16.51 | $16.23 | $16.51 | +1.35% | 18,600 |
| Dec 16, 2019 | $16.63 | $16.63 | $16.29 | $16.29 | -2.04% | 5,200 |
| Dec 9, 2019 | $16.64 | $16.64 | $16.39 | $16.63 | -0.06% | 6,300 |
| Dec 2, 2019 | $16.40 | $16.64 | $16.40 | $16.64 | +0.67% | 5,500 |
| Nov 25, 2019 | $16.77 | $16.77 | $16.53 | $16.53 | -1.43% | 4,400 |
| Nov 18, 2019 | $16.75 | $16.77 | $16.75 | $16.77 | +0.12% | 6,400 |
| Nov 11, 2019 | $16.88 | $16.88 | $16.70 | $16.75 | -0.48% | 28,200 |
| Nov 4, 2019 | $17.52 | $17.52 | $16.83 | $16.83 | -3.94% | 3,700 |
| Oct 28, 2019 | $17.67 | $17.67 | $17.52 | $17.52 | -0.85% | 6,500 |
| Oct 21, 2019 | $17.27 | $18.00 | $17.27 | $17.67 | +2.32% | 2,500 |
| Oct 14, 2019 | $16.78 | $17.27 | $16.78 | $17.27 | +2.92% | 900 |
| Oct 7, 2019 | $16.58 | $16.87 | $16.58 | $16.78 | +1.21% | 12,200 |
| Sep 30, 2019 | $16.77 | $16.77 | $16.58 | $16.58 | -1.31% | 1,100 |
| Sep 23, 2019 | $16.86 | $16.86 | $16.80 | $16.80 | +0.96% | 3,500 |
| Sep 16, 2019 | $16.66 | $16.66 | $16.64 | $16.64 | -0.12% | 13,400 |
| Sep 9, 2019 | $16.61 | $16.66 | $16.52 | $16.66 | +0.30% | 25,000 |
| Sep 3, 2019 | $16.63 | $16.76 | $16.61 | $16.61 | +0.73% | 38,600 |
| Aug 26, 2019 | $16.48 | $16.49 | $16.43 | $16.49 | +0.06% | 22,300 |
| Aug 19, 2019 | $16.15 | $16.56 | $16.15 | $16.48 | +2.04% | 78,200 |
| Aug 12, 2019 | $16.16 | $16.16 | $16.15 | $16.15 | -2.24% | 1,900 |
| Aug 5, 2019 | $16.55 | $16.55 | $16.16 | $16.52 | -0.18% | 486,800 |
| Jul 29, 2019 | $16.15 | $16.55 | $16.15 | $16.55 | +2.48% | 2,700 |
| Jul 22, 2019 | $16.36 | $16.53 | $16.05 | $16.15 | -1.40% | 15,300 |
| Jul 15, 2019 | $17.24 | $17.24 | $16.38 | $16.38 | -4.99% | 4,200 |
| Jul 8, 2019 | $17.24 | $17.24 | $17.24 | $17.24 | 0.00% | 0 |
| Jul 1, 2019 | $17.14 | $17.27 | $17.14 | $17.24 | -0.69% | 4,000 |
| Jun 24, 2019 | $17.27 | $17.46 | $17.27 | $17.36 | +0.52% | 600 |
| Jun 17, 2019 | $17.19 | $17.44 | $17.19 | $17.27 | -0.58% | 8,000 |
| Jun 10, 2019 | $17.64 | $17.64 | $17.19 | $17.37 | 0.00% | 2,000 |
| Jun 3, 2019 | $16.87 | $17.37 | $16.87 | $17.37 | +2.84% | 11,600 |
| May 28, 2019 | $16.63 | $16.89 | $16.63 | $16.89 | +1.56% | 9,900 |
| May 20, 2019 | $16.97 | $17.02 | $16.63 | $16.63 | -2.00% | 104,100 |
| May 13, 2019 | $16.53 | $17.07 | $16.35 | $16.97 | +1.50% | 201,000 |
| May 6, 2019 | $16.33 | $16.72 | $16.33 | $16.72 | +0.60% | 600 |
| Apr 29, 2019 | $16.67 | $16.67 | $16.62 | $16.62 | -0.30% | 3,100 |
| Apr 22, 2019 | $16.73 | $16.79 | $16.48 | $16.67 | -0.36% | 81,400 |
| Apr 15, 2019 | $16.65 | $16.89 | $16.65 | $16.73 | +0.48% | 1,200 |
| Apr 8, 2019 | $16.90 | $16.90 | $16.65 | $16.65 | -1.13% | 800 |
| Apr 1, 2019 | $16.54 | $16.84 | $16.54 | $16.84 | +1.81% | 1,200 |
| Mar 25, 2019 | $17.69 | $17.69 | $16.48 | $16.54 | -6.50% | 39,700 |
| Mar 18, 2019 | $17.34 | $18.21 | $17.34 | $17.69 | +2.02% | 2,600 |
| Mar 11, 2019 | $16.79 | $17.34 | $16.79 | $17.34 | +4.27% | 1,000 |
| Mar 4, 2019 | $16.50 | $16.64 | $16.50 | $16.63 | +0.79% | 47,700 |
| Feb 25, 2019 | $16.51 | $16.51 | $16.50 | $16.50 | -0.66% | 900 |
| Feb 19, 2019 | $16.36 | $16.61 | $16.36 | $16.61 | +1.84% | 9,400 |
| Feb 11, 2019 | $16.31 | $16.31 | $16.31 | $16.31 | 0.00% | 3,500 |
| Feb 4, 2019 | $16.36 | $16.42 | $16.31 | $16.31 | -0.31% | 3,800 |
| Jan 28, 2019 | $15.97 | $16.36 | $15.97 | $16.36 | +2.44% | 72,400 |
| Jan 22, 2019 | $16.38 | $16.38 | $15.97 | $15.97 | -5.89% | 40,400 |
| Jan 14, 2019 | $16.90 | $16.97 | $16.55 | $16.97 | +0.35% | 36,000 |
| Jan 7, 2019 | $17.14 | $17.14 | $16.89 | $16.91 | -1.34% | 30,800 |
| Dec 31, 2018 | $16.89 | $17.22 | $16.69 | $17.14 | +1.48% | 4,300 |
| Dec 24, 2018 | $17.19 | $17.36 | $16.30 | $16.89 | -1.75% | 2,300 |
| Dec 17, 2018 | $17.25 | $17.41 | $17.15 | $17.19 | +1.12% | 13,100 |
| Dec 10, 2018 | $17.14 | $17.14 | $16.98 | $17.00 | -0.82% | 2,700 |
| Dec 3, 2018 | $17.36 | $17.39 | $17.14 | $17.14 | -1.27% | 40,500 |
| Nov 26, 2018 | $17.45 | $17.50 | $17.34 | $17.36 | +1.22% | 96,700 |
| Nov 19, 2018 | $17.15 | $17.29 | $17.13 | $17.15 | 0.00% | 4,000 |
| Nov 12, 2018 | $16.37 | $17.15 | $16.37 | $17.15 | +4.76% | 3,900 |
| Nov 5, 2018 | $16.38 | $16.77 | $16.37 | $16.37 | +1.43% | 7,200 |
| Oct 29, 2018 | $16.22 | $16.22 | $16.11 | $16.14 | -0.80% | 4,100 |
| Oct 22, 2018 | $16.59 | $16.59 | $16.27 | $16.27 | -3.04% | 10,700 |
| Oct 15, 2018 | $16.30 | $16.81 | $16.30 | $16.78 | +4.16% | 8,000 |
| Oct 8, 2018 | $15.91 | $16.50 | $15.87 | $16.11 | +1.26% | 5,300 |
| Oct 1, 2018 | $16.37 | $16.37 | $15.91 | $15.91 | -2.81% | 800 |
| Sep 24, 2018 | $16.23 | $16.48 | $16.23 | $16.37 | +0.37% | 26,000 |
| Sep 17, 2018 | $16.02 | $16.31 | $15.76 | $16.31 | +2.00% | 12,400 |
| Sep 10, 2018 | $15.73 | $16.20 | $15.73 | $15.99 | +1.65% | 8,900 |
| Sep 4, 2018 | $15.96 | $15.96 | $15.55 | $15.73 | -4.55% | 19,000 |
| Aug 27, 2018 | $16.46 | $16.48 | $16.46 | $16.48 | +0.12% | 4,400 |
| Aug 20, 2018 | $15.94 | $16.46 | $15.94 | $16.46 | +3.65% | 7,700 |
| Aug 13, 2018 | $15.99 | $15.99 | $15.60 | $15.88 | +1.79% | 55,900 |
| Aug 6, 2018 | $16.42 | $16.57 | $15.60 | $15.60 | -4.99% | 106,700 |
| Jul 30, 2018 | $16.52 | $16.52 | $16.23 | $16.42 | +0.37% | 7,900 |
| Jul 23, 2018 | $16.02 | $16.49 | $16.02 | $16.36 | +2.12% | 3,300 |
| Jul 16, 2018 | $16.00 | $16.15 | $15.94 | $16.02 | -1.11% | 7,700 |
| Jul 9, 2018 | $16.22 | $16.22 | $16.18 | $16.20 | +1.63% | 1,900 |
| Jul 2, 2018 | $15.31 | $16.46 | $15.31 | $15.94 | +4.11% | 5,900 |
| Jun 25, 2018 | $15.38 | $15.47 | $15.31 | $15.31 | -0.46% | 6,700 |
| Jun 18, 2018 | $15.89 | $15.89 | $15.36 | $15.38 | -3.21% | 9,200 |
| Jun 11, 2018 | $15.98 | $16.25 | $15.87 | $15.89 | +2.19% | 6,200 |
| Jun 4, 2018 | $15.60 | $15.95 | $15.55 | $15.55 | +3.53% | 7,600 |
| May 29, 2018 | $15.31 | $15.31 | $15.02 | $15.02 | -2.91% | 1,200 |
| May 21, 2018 | $16.00 | $16.10 | $15.47 | $15.47 | -7.59% | 6,400 |
| May 14, 2018 | $16.92 | $17.11 | $16.74 | $16.74 | -1.18% | 2,100 |
| May 7, 2018 | $17.29 | $17.29 | $16.94 | $16.94 | -2.02% | 23,600 |
| Apr 30, 2018 | $17.53 | $17.53 | $17.08 | $17.29 | +1.41% | 81,400 |
| Apr 23, 2018 | $17.29 | $17.29 | $17.01 | $17.05 | -0.41% | 3,800 |
| Apr 16, 2018 | $17.12 | $17.31 | $17.12 | $17.12 | -0.64% | 14,700 |
| Apr 9, 2018 | $16.60 | $17.39 | $16.59 | $17.23 | +3.92% | 5,100 |
| Apr 2, 2018 | $16.17 | $16.58 | $15.89 | $16.58 | +4.67% | 9,000 |
| Mar 26, 2018 | $16.16 | $16.16 | $15.84 | $15.84 | -0.81% | 23,500 |
| Mar 19, 2018 | $16.36 | $16.36 | $15.73 | $15.97 | -2.80% | 34,200 |
| Mar 12, 2018 | $16.21 | $16.43 | $16.06 | $16.43 | +1.48% | 7,000 |
| Mar 5, 2018 | $16.06 | $16.38 | $16.06 | $16.19 | +1.38% | 13,900 |
| Feb 26, 2018 | $15.87 | $16.34 | $15.83 | $15.97 | +0.63% | 54,800 |
| Feb 20, 2018 | $16.27 | $16.30 | $15.87 | $15.87 | -2.40% | 7,200 |
| Feb 12, 2018 | $16.25 | $16.36 | $16.05 | $16.26 | +4.77% | 21,700 |
| Feb 5, 2018 | $17.15 | $17.15 | $15.52 | $15.52 | -9.50% | 39,400 |
| Jan 29, 2018 | $18.02 | $18.02 | $16.89 | $17.15 | -4.83% | 31,900 |
| Jan 22, 2018 | $18.01 | $18.32 | $18.01 | $18.02 | +1.64% | 20,600 |
| Jan 16, 2018 | $17.95 | $17.95 | $17.56 | $17.73 | +2.66% | 6,700 |
| Jan 8, 2018 | $17.96 | $17.99 | $17.27 | $17.27 | -3.52% | 21,900 |
| Jan 2, 2018 | $17.74 | $17.90 | $17.74 | $17.90 | +1.59% | 500 |
| Dec 26, 2017 | $17.75 | $17.75 | $17.62 | $17.62 | -0.73% | 31,700 |
| Dec 18, 2017 | $17.90 | $17.90 | $17.75 | $17.75 | -0.84% | 38,400 |
| Dec 11, 2017 | $18.01 | $18.01 | $17.78 | $17.90 | -1.65% | 9,100 |
| Dec 4, 2017 | $18.01 | $18.45 | $17.97 | $18.20 | +1.79% | 8,700 |
| Nov 27, 2017 | $17.50 | $18.02 | $17.47 | $17.88 | +1.07% | 13,600 |
| Nov 20, 2017 | $17.56 | $17.69 | $17.56 | $17.69 | +0.74% | 400 |
| Nov 13, 2017 | $17.39 | $17.85 | $17.39 | $17.56 | +0.11% | 46,200 |
| Nov 6, 2017 | $17.54 | $17.66 | $17.53 | $17.54 | -1.96% | 15,700 |
| Oct 30, 2017 | $18.20 | $18.20 | $17.77 | $17.89 | -1.27% | 2,100 |
| Oct 23, 2017 | $18.09 | $18.32 | $18.09 | $18.12 | -0.22% | 23,200 |
| Oct 16, 2017 | $18.38 | $18.38 | $18.16 | $18.16 | -1.20% | 6,000 |
| Oct 9, 2017 | $18.39 | $18.60 | $18.30 | $18.38 | -0.05% | 17,500 |
| Oct 2, 2017 | $18.57 | $18.57 | $18.30 | $18.39 | -1.61% | 31,100 |
| Sep 25, 2017 | $18.52 | $18.69 | $18.38 | $18.69 | +1.36% | 2,700 |
| Sep 18, 2017 | $18.02 | $18.90 | $18.02 | $18.44 | +2.33% | 23,400 |
| Sep 11, 2017 | $18.02 | $18.02 | $18.02 | $18.02 | -0.44% | 300 |
| Sep 5, 2017 | $17.88 | $18.10 | $17.88 | $18.10 | +1.23% | 2,200 |
| Aug 28, 2017 | $18.20 | $18.24 | $17.88 | $17.88 | -1.22% | 4,400 |
| Aug 21, 2017 | $18.20 | $18.20 | $18.10 | $18.10 | -0.55% | 1,700 |
| Aug 14, 2017 | $18.20 | $18.48 | $18.20 | $18.20 | 0.00% | 3,000 |
| Aug 7, 2017 | $18.59 | $18.59 | $18.20 | $18.20 | -2.10% | 2,900 |
| Jul 31, 2017 | $18.12 | $18.59 | $18.12 | $18.59 | +2.54% | 2,300 |
| Jul 24, 2017 | $18.18 | $18.32 | $18.13 | $18.13 | -0.28% | 4,500 |
| Jul 17, 2017 | $18.04 | $18.23 | $18.04 | $18.18 | +0.78% | 1,600 |
| Jul 10, 2017 | $17.99 | $18.10 | $17.85 | $18.04 | +2.21% | 66,900 |
| Jul 3, 2017 | $17.89 | $17.89 | $17.65 | $17.65 | -3.29% | 58,200 |
| Jun 26, 2017 | $18.66 | $18.66 | $18.25 | $18.25 | -2.46% | 4,400 |
| Jun 19, 2017 | $19.00 | $19.00 | $18.49 | $18.71 | -1.53% | 1,800 |
| Jun 12, 2017 | $18.90 | $19.07 | $18.90 | $19.00 | -0.52% | 3,700 |
| Jun 5, 2017 | $19.50 | $19.57 | $19.10 | $19.10 | -4.21% | 16,700 |
| May 30, 2017 | $19.94 | $19.94 | $19.94 | $19.94 | +0.10% | 8,700 |
| May 22, 2017 | $20.16 | $20.23 | $19.90 | $19.92 | -0.45% | 4,500 |
| May 15, 2017 | $19.09 | $20.01 | $19.05 | $20.01 | +4.33% | 17,500 |
| May 8, 2017 | $18.32 | $19.19 | $18.29 | $19.18 | +5.50% | 130,300 |
| May 1, 2017 | $17.54 | $18.18 | $17.54 | $18.18 | +3.65% | 28,600 |
| Apr 24, 2017 | $17.65 | $18.00 | $17.54 | $17.54 | +3.54% | 2,700 |
| Apr 17, 2017 | $17.02 | $17.06 | $16.94 | $16.94 | -0.47% | 5,700 |
| Apr 10, 2017 | $17.07 | $17.07 | $17.02 | $17.02 | -2.01% | 2,600 |
| Apr 3, 2017 | $17.37 | $17.57 | $17.37 | $17.37 | -0.57% | 2,300 |
| Mar 27, 2017 | $17.58 | $17.69 | $17.47 | $17.47 | +0.34% | 6,600 |
| Mar 20, 2017 | $17.36 | $17.41 | $17.14 | $17.41 | +0.29% | 550,200 |
| Mar 13, 2017 | $16.94 | $17.36 | $16.94 | $17.36 | +1.58% | 41,600 |
| Mar 6, 2017 | $16.91 | $17.09 | $16.70 | $17.09 | +0.95% | 11,700 |
| Feb 27, 2017 | $17.30 | $17.37 | $16.91 | $16.93 | -2.14% | 30,200 |
| Feb 21, 2017 | $17.11 | $17.52 | $17.11 | $17.30 | +0.93% | 48,900 |
| Feb 13, 2017 | $17.00 | $17.47 | $16.76 | $17.14 | +0.82% | 7,500 |
| Feb 6, 2017 | $17.29 | $17.29 | $16.73 | $17.00 | -1.68% | 32,300 |
| Jan 30, 2017 | $17.29 | $17.45 | $17.11 | $17.29 | -0.86% | 11,400 |
| Jan 23, 2017 | $17.48 | $17.56 | $17.41 | $17.44 | -0.46% | 8,300 |
| Jan 17, 2017 | $17.63 | $17.63 | $17.19 | $17.52 | +1.39% | 8,900 |
| Jan 9, 2017 | $17.63 | $17.63 | $17.08 | $17.28 | -1.99% | 26,700 |
| Jan 3, 2017 | $17.04 | $17.63 | $17.04 | $17.63 | +3.46% | 6,800 |
| Dec 27, 2016 | $16.86 | $17.04 | $16.66 | $17.04 | +1.37% | 4,300 |
| Dec 19, 2016 | $16.72 | $16.81 | $16.67 | $16.81 | +0.78% | 4,300 |
| Dec 12, 2016 | $16.57 | $16.91 | $16.57 | $16.68 | +0.66% | 5,500 |
| Dec 5, 2016 | $16.12 | $16.65 | $16.12 | $16.57 | +6.70% | 112,100 |
| Nov 28, 2016 | $15.63 | $15.63 | $15.53 | $15.53 | -0.64% | 6,500 |
| Nov 21, 2016 | $15.26 | $15.66 | $15.26 | $15.63 | +1.89% | 5,000 |
| Nov 14, 2016 | $15.25 | $15.45 | $15.24 | $15.34 | -1.35% | 303,900 |
| Nov 7, 2016 | $15.92 | $16.00 | $15.48 | $15.55 | – | 179,400 |
Seasonality
DTEGF 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 | 2.9% | 1.1% | 1.0% | 1.2% | 3.6% | -1.5% | 0.9% | 2.2% | -2.3% | -1.7% | 4.9% | -0.9% |
| Months up | 6 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 1.8% | 19.3% | -4.4% | -16.5% | 4.7% | -19.7% | 12.8% | 8.2% | -10.1% | -2.7% | ||
| 2025 | 13.5% | 5.5% | 5.0% | 0.1% | 5.6% | -3.5% | -1.6% | -0.5% | -5.2% | -9.1% | 4.3% | 2.7% |
| 2024 | 4.2% | -3.9% | 1.6% | 0.3% | 2.7% | 4.1% | 2.2% | 8.9% | 6.4% | 2.7% | 5.5% | -8.1% |
| 2023 | 10.5% | 3.1% | 6.6% | 4.2% | -9.8% | -2.8% | 1.5% | -2.0% | -1.7% | 0.0% | 13.1% | -0.2% |
| 2022 | 2.4% | -4.7% | 4.7% | 2.7% | 9.9% | -3.3% | -4.0% | -0.4% | -10.2% | 11.1% | 5.6% | 0.2% |
| 2021 | -0.2% | 0.2% | 12.3% | -0.9% | 7.9% | 1.1% | -0.3% | 1.0% | -3.8% | -7.9% | -4.8% | 3.2% |
| 2020 | -1.5% | -0.7% | -19.6% | 11.9% | 9.2% | 12.6% | -2.8% | 6.0% | -3.0% | -9.4% | 17.6% | -0.4% |
| 2019 | -3.1% | 0.9% | 4.9% | 0.8% | 1.3% | 2.8% | -6.1% | 1.2% | 1.7% | 4.5% | -5.7% | -1.3% |
| 2018 | -0.6% | -7.1% | -2.7% | 9.3% | -9.1% | 1.9% | 7.5% | 0.1% | -0.7% | -1.4% | 7.6% | -2.7% |
| 2017 | 2.4% | -1.3% | 1.4% | 0.4% | 13.7% | -8.5% | -0.7% | -0.4% | 3.6% | -4.9% | 0.6% | -1.5% |
See a number that looks wrong?