HDFC Bank Ltd (HDB) stock
HDBNYSECommercial Banks, NECFiscal year ends March 31
$22.18+0.38 (+1.74%)
Close on Oct 30, 2026Market cap $113.81BP/E 15.3Yield 2.21%
Price history
HDFC Bank share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$22.18
+1.74% on the day
52-week range
$21.36 – $37.35
-40.6% from the high
Change over 52 weeks
-39.9%
From $36.88 on Oct 30, 2025
Average volume
9.41M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $21.99 | $22.31 | $21.36 | $22.18 | +0.41% | 39,099,649 |
| Oct 19, 2026 | $22.70 | $23.51 | $21.93 | $22.09 | -7.34% | 45,448,198 |
| Oct 12, 2026 | $22.29 | $24.00 | $22.29 | $23.84 | +7.00% | 42,800,476 |
| Oct 5, 2026 | $22.12 | $22.60 | $21.71 | $22.28 | -0.27% | 43,363,946 |
| Sep 28, 2026 | $22.44 | $23.55 | $22.22 | $22.34 | -2.91% | 55,024,768 |
| Sep 21, 2026 | $23.43 | $23.78 | $22.75 | $23.01 | -0.65% | 55,238,127 |
| Sep 14, 2026 | $23.41 | $23.43 | $22.26 | $23.16 | -0.77% | 41,997,237 |
| Sep 8, 2026 | $22.88 | $23.55 | $21.77 | $23.34 | +0.69% | 50,597,384 |
| Aug 31, 2026 | $22.56 | $23.46 | $22.30 | $23.18 | +0.43% | 56,312,731 |
| Aug 24, 2026 | $23.35 | $23.75 | $22.45 | $23.08 | -2.20% | 72,308,245 |
| Aug 17, 2026 | $23.24 | $23.70 | $22.95 | $23.60 | +0.98% | 37,094,696 |
| Aug 10, 2026 | $23.41 | $23.72 | $23.03 | $23.37 | -1.10% | 29,188,426 |
| Aug 3, 2026 | $24.16 | $24.38 | $23.44 | $23.63 | -1.25% | 38,037,834 |
| Jul 27, 2026 | $23.28 | $24.40 | $23.11 | $23.93 | +3.01% | 50,506,265 |
| Jul 20, 2026 | $24.76 | $24.91 | $22.66 | $23.23 | -11.94% | 70,882,912 |
| Jul 13, 2026 | $26.65 | $26.75 | $25.91 | $26.38 | -0.49% | 32,220,954 |
| Jul 6, 2026 | $26.60 | $27.50 | $26.15 | $26.51 | +2.87% | 42,381,980 |
| Jun 29, 2026 | $25.73 | $25.99 | $25.33 | $25.77 | +0.12% | 30,416,808 |
| Jun 22, 2026 | $25.10 | $25.90 | $24.50 | $25.74 | +2.71% | 36,810,151 |
| Jun 15, 2026 | $24.52 | $25.49 | $24.52 | $25.06 | +3.68% | 33,659,622 |
| Jun 8, 2026 | $23.29 | $24.64 | $22.91 | $24.17 | +3.25% | 69,160,310 |
| Jun 1, 2026 | $23.50 | $24.36 | $23.34 | $23.41 | -1.56% | 41,391,177 |
| May 26, 2026 | $25.08 | $25.30 | $23.31 | $23.78 | -3.88% | 36,444,702 |
| May 18, 2026 | $24.47 | $25.08 | $23.94 | $24.74 | +1.19% | 54,826,788 |
| May 11, 2026 | $24.74 | $25.01 | $23.75 | $24.45 | -2.28% | 42,311,177 |
| May 4, 2026 | $25.16 | $25.98 | $24.82 | $25.02 | -0.64% | 34,824,556 |
| Apr 27, 2026 | $25.77 | $26.00 | $25.11 | $25.18 | -1.83% | 27,379,926 |
| Apr 20, 2026 | $26.72 | $27.12 | $25.38 | $25.65 | -6.76% | 44,148,549 |
| Apr 13, 2026 | $26.50 | $28.00 | $26.08 | $27.51 | +2.92% | 38,099,920 |
| Apr 6, 2026 | $25.28 | $27.58 | $25.04 | $26.73 | +7.65% | 44,325,736 |
| Mar 30, 2026 | $24.11 | $25.24 | $23.91 | $24.83 | +1.97% | 49,704,039 |
| Mar 23, 2026 | $25.16 | $26.38 | $24.30 | $24.35 | -4.10% | 80,769,180 |
| Mar 16, 2026 | $28.84 | $29.29 | $25.39 | $25.39 | -10.06% | 80,393,316 |
| Mar 9, 2026 | $28.93 | $29.98 | $28.05 | $28.23 | -4.21% | 46,478,072 |
| Mar 2, 2026 | $31.27 | $31.82 | $29.43 | $29.47 | -7.47% | 42,617,684 |
| Feb 23, 2026 | $33.22 | $33.41 | $31.53 | $31.85 | -3.75% | 28,380,553 |
| Feb 17, 2026 | $32.96 | $33.36 | $32.51 | $33.09 | +1.75% | 23,909,162 |
| Feb 9, 2026 | $33.58 | $34.06 | $32.12 | $32.52 | -5.63% | 36,681,114 |
| Feb 2, 2026 | $32.22 | $34.46 | $32.08 | $34.46 | +6.42% | 40,070,866 |
| Jan 26, 2026 | $32.15 | $32.66 | $32.04 | $32.38 | +1.00% | 29,084,568 |
| Jan 20, 2026 | $32.18 | $32.66 | $31.34 | $32.06 | -1.81% | 24,414,218 |
| Jan 12, 2026 | $33.06 | $33.59 | $32.29 | $32.65 | -1.36% | 24,027,686 |
| Jan 5, 2026 | $35.75 | $35.80 | $32.97 | $33.10 | -9.27% | 52,926,852 |
| Dec 29, 2025 | $36.07 | $36.73 | $36.02 | $36.48 | +0.05% | 10,568,214 |
| Dec 22, 2025 | $35.86 | $36.57 | $35.78 | $36.46 | +1.59% | 9,330,102 |
| Dec 15, 2025 | $35.85 | $36.16 | $34.86 | $35.89 | 0.00% | 17,522,422 |
| Dec 8, 2025 | $35.73 | $36.02 | $34.83 | $35.89 | +0.48% | 16,833,499 |
| Dec 1, 2025 | $36.70 | $36.78 | $35.16 | $35.72 | -2.99% | 21,053,033 |
| Nov 24, 2025 | $36.64 | $37.01 | $35.55 | $36.82 | +0.41% | 10,383,496 |
| Nov 17, 2025 | $36.41 | $37.35 | $36.41 | $36.67 | +0.63% | 20,335,665 |
| Nov 10, 2025 | $35.82 | $36.75 | $35.65 | $36.44 | +1.76% | 14,736,298 |
| Nov 3, 2025 | $36.31 | $36.72 | $35.51 | $35.81 | -1.13% | 19,130,673 |
| Oct 27, 2025 | $36.89 | $37.31 | $35.93 | $36.22 | -1.47% | 19,300,273 |
| Oct 20, 2025 | $36.83 | $37.45 | $36.25 | $36.76 | +0.05% | 17,337,421 |
| Oct 13, 2025 | $34.82 | $36.95 | $34.68 | $36.74 | +5.51% | 24,423,105 |
| Oct 6, 2025 | $34.55 | $35.35 | $34.28 | $34.82 | +1.66% | 16,571,587 |
| Sep 29, 2025 | $34.20 | $34.70 | $33.78 | $34.25 | +0.29% | 16,584,575 |
| Sep 22, 2025 | $35.10 | $35.33 | $34.04 | $34.15 | -3.67% | 15,978,549 |
| Sep 15, 2025 | $35.07 | $36.47 | $34.99 | $35.45 | +1.08% | 18,109,055 |
| Sep 8, 2025 | $35.50 | $35.55 | $34.95 | $35.07 | -0.65% | 13,479,787 |
| Sep 2, 2025 | $35.28 | $35.62 | $34.70 | $35.30 | -0.79% | 16,163,272 |
| Aug 25, 2025 | $37.00 | $37.06 | $35.39 | $35.58 | -3.82% | 16,633,238 |
| Aug 18, 2025 | $37.72 | $37.86 | $36.87 | $37.00 | -1.35% | 16,802,474 |
| Aug 11, 2025 | $37.48 | $37.64 | $36.70 | $37.50 | +0.37% | 16,972,788 |
| Aug 4, 2025 | $38.61 | $38.72 | $37.28 | $37.36 | -2.94% | 13,791,852 |
| Jul 28, 2025 | $38.68 | $38.81 | $38.12 | $38.49 | -1.10% | 16,003,994 |
| Jul 21, 2025 | $38.41 | $39.81 | $38.34 | $38.92 | +3.40% | 24,115,214 |
| Jul 14, 2025 | $37.81 | $38.22 | $37.16 | $37.64 | -0.96% | 21,345,052 |
| Jul 7, 2025 | $38.20 | $38.53 | $37.66 | $38.01 | -0.69% | 14,167,080 |
| Jun 30, 2025 | $38.10 | $38.48 | $37.88 | $38.27 | -0.64% | 12,920,096 |
| Jun 23, 2025 | $36.86 | $39.07 | $36.77 | $38.52 | +3.23% | 21,736,906 |
| Jun 16, 2025 | $37.13 | $37.83 | $36.86 | $37.31 | +0.93% | 22,545,238 |
| Jun 9, 2025 | $38.36 | $38.45 | $36.65 | $36.97 | -4.58% | 20,386,550 |
| Jun 2, 2025 | $37.60 | $38.88 | $37.29 | $38.74 | +2.77% | 22,824,398 |
| May 26, 2025 | $72.48 | $74.25 | $36.33 | $37.70 | +1.91% | 22,810,363 |
| May 19, 2025 | $36.33 | $37.12 | $36.17 | $36.99 | +1.31% | 19,150,288 |
| May 12, 2025 | $36.66 | $36.74 | $35.67 | $36.51 | +3.60% | 20,448,606 |
| May 5, 2025 | $36.77 | $37.20 | $34.57 | $35.24 | -4.23% | 26,896,518 |
| Apr 28, 2025 | $36.28 | $36.93 | $35.77 | $36.80 | +1.97% | 16,645,314 |
| Apr 21, 2025 | $36.75 | $37.69 | $35.58 | $36.09 | +0.18% | 40,632,670 |
| Apr 14, 2025 | $33.85 | $36.17 | $33.61 | $36.02 | +6.77% | 47,998,426 |
| Apr 7, 2025 | $31.53 | $33.74 | $31.04 | $33.74 | +3.96% | 37,065,040 |
| Mar 31, 2025 | $32.64 | $33.50 | $32.13 | $32.45 | -1.86% | 44,287,736 |
| Mar 24, 2025 | $32.80 | $33.56 | $32.65 | $33.07 | +2.50% | 34,597,818 |
| Mar 17, 2025 | $30.50 | $32.28 | $30.43 | $32.26 | +6.33% | 31,890,946 |
| Mar 10, 2025 | $29.27 | $30.47 | $29.25 | $30.34 | +2.67% | 22,375,652 |
| Mar 3, 2025 | $30.52 | $30.73 | $29.23 | $29.55 | -4.09% | 26,453,078 |
| Feb 24, 2025 | $29.87 | $30.86 | $29.63 | $30.81 | +3.60% | 23,025,688 |
| Feb 18, 2025 | $30.27 | $30.47 | $29.63 | $29.74 | -1.25% | 19,274,456 |
| Feb 10, 2025 | $30.50 | $30.78 | $29.98 | $30.12 | -1.62% | 27,326,062 |
| Feb 3, 2025 | $29.80 | $31.01 | $29.78 | $30.61 | +0.96% | 17,760,682 |
| Jan 27, 2025 | $29.09 | $30.45 | $29.04 | $30.32 | +3.96% | 20,526,302 |
| Jan 21, 2025 | $29.31 | $30.64 | $29.17 | $29.17 | -0.12% | 31,679,270 |
| Jan 13, 2025 | $28.96 | $29.65 | $28.89 | $29.20 | -0.39% | 26,179,452 |
| Jan 6, 2025 | $30.80 | $31.16 | $29.28 | $29.32 | -6.25% | 31,222,402 |
| Dec 30, 2024 | $32.04 | $32.17 | $31.07 | $31.27 | -3.19% | 13,244,366 |
| Dec 23, 2024 | $32.28 | $32.62 | $32.14 | $32.30 | +0.53% | 10,275,344 |
| Dec 16, 2024 | $33.49 | $33.53 | $31.71 | $32.13 | -4.09% | 33,180,348 |
| Dec 9, 2024 | $33.80 | $34.25 | $33.27 | $33.50 | -0.46% | 22,770,350 |
| Dec 2, 2024 | $33.39 | $34.21 | $33.12 | $33.66 | +0.82% | 34,657,110 |
| Nov 25, 2024 | $32.75 | $33.88 | $32.73 | $33.38 | +3.50% | 40,206,730 |
| Nov 18, 2024 | $31.08 | $32.28 | $31.01 | $32.25 | +4.20% | 27,054,156 |
| Nov 11, 2024 | $32.06 | $32.34 | $30.44 | $30.95 | -3.42% | 22,203,516 |
| Nov 4, 2024 | $31.60 | $32.38 | $31.26 | $32.05 | +1.41% | 16,220,634 |
| Oct 28, 2024 | $31.88 | $32.53 | $31.49 | $31.60 | -0.71% | 15,672,602 |
| Oct 21, 2024 | $31.25 | $32.22 | $31.25 | $31.83 | +4.57% | 22,745,638 |
| Oct 14, 2024 | $30.85 | $31.16 | $30.36 | $30.44 | +0.55% | 22,724,788 |
| Oct 7, 2024 | $30.06 | $30.50 | $29.64 | $30.27 | -0.77% | 20,292,520 |
| Sep 30, 2024 | $31.78 | $31.79 | $30.08 | $30.51 | -5.19% | 45,076,192 |
| Sep 23, 2024 | $32.98 | $33.24 | $32.05 | $32.18 | -2.10% | 35,810,584 |
| Sep 16, 2024 | $31.35 | $32.91 | $31.22 | $32.87 | +5.00% | 29,387,376 |
| Sep 9, 2024 | $30.68 | $31.40 | $30.25 | $31.30 | +3.45% | 19,967,536 |
| Sep 3, 2024 | $30.42 | $31.10 | $30.21 | $30.26 | -0.98% | 25,571,964 |
| Aug 26, 2024 | $30.51 | $30.62 | $30.33 | $30.56 | +0.30% | 14,851,344 |
| Aug 19, 2024 | $30.06 | $30.56 | $29.86 | $30.47 | +1.36% | 17,939,318 |
| Aug 12, 2024 | $30.50 | $30.57 | $29.18 | $30.06 | -1.02% | 34,143,272 |
| Aug 5, 2024 | $29.00 | $30.46 | $28.62 | $30.37 | +1.22% | 50,790,880 |
| Jul 29, 2024 | $30.18 | $30.57 | $29.88 | $30.00 | -1.06% | 28,188,656 |
| Jul 22, 2024 | $30.33 | $30.77 | $29.79 | $30.32 | +1.93% | 20,071,378 |
| Jul 15, 2024 | $30.15 | $30.62 | $29.71 | $29.75 | -1.57% | 25,419,390 |
| Jul 8, 2024 | $31.04 | $31.20 | $29.98 | $30.22 | -2.34% | 27,367,912 |
| Jul 1, 2024 | $32.36 | $33.58 | $30.63 | $30.95 | -3.79% | 29,622,972 |
| Jun 24, 2024 | $31.80 | $32.71 | $31.63 | $32.17 | +1.45% | 34,695,328 |
| Jun 17, 2024 | $30.33 | $31.80 | $30.06 | $31.71 | +4.53% | 21,476,438 |
| Jun 10, 2024 | $29.33 | $30.34 | $29.21 | $30.33 | +2.66% | 23,717,538 |
| Jun 3, 2024 | $29.89 | $30.64 | $27.50 | $29.55 | +2.07% | 36,777,720 |
| May 28, 2024 | $29.03 | $29.22 | $28.23 | $28.95 | -0.19% | 21,884,974 |
| May 20, 2024 | $28.41 | $29.13 | $27.98 | $29.00 | +2.15% | 17,400,340 |
| May 13, 2024 | $28.05 | $28.43 | $27.50 | $28.39 | +2.31% | 16,061,466 |
| May 6, 2024 | $29.25 | $29.36 | $27.55 | $27.75 | -5.14% | 27,894,228 |
| Apr 29, 2024 | $29.26 | $29.61 | $28.70 | $29.26 | +0.29% | 23,060,222 |
| Apr 22, 2024 | $29.15 | $29.38 | $28.33 | $29.17 | -1.20% | 22,769,526 |
| Apr 15, 2024 | $28.69 | $29.55 | $28.12 | $29.53 | +3.51% | 28,445,244 |
| Apr 8, 2024 | $29.49 | $29.85 | $28.40 | $28.53 | -3.27% | 31,684,378 |
| Apr 1, 2024 | $28.05 | $30.42 | $27.82 | $29.49 | +5.38% | 38,127,626 |
| Mar 25, 2024 | $27.20 | $28.17 | $27.04 | $27.99 | +2.90% | 15,181,304 |
| Mar 18, 2024 | $27.73 | $28.25 | $27.13 | $27.20 | -1.52% | 20,502,552 |
| Mar 11, 2024 | $27.63 | $28.57 | $27.50 | $27.62 | -1.16% | 31,397,150 |
| Mar 4, 2024 | $27.29 | $28.14 | $27.18 | $27.94 | +1.58% | 28,361,134 |
| Feb 26, 2024 | $26.97 | $27.73 | $26.50 | $27.51 | +1.87% | 24,931,884 |
| Feb 20, 2024 | $27.85 | $28.39 | $26.85 | $27.00 | +0.37% | 42,217,614 |
| Feb 12, 2024 | $26.62 | $27.25 | $26.08 | $26.90 | +0.09% | 32,591,238 |
| Feb 5, 2024 | $27.00 | $28.06 | $26.71 | $26.88 | -1.92% | 36,993,120 |
| Jan 29, 2024 | $28.30 | $28.70 | $27.32 | $27.40 | -3.20% | 39,503,910 |
| Jan 22, 2024 | $28.38 | $28.65 | $26.74 | $28.31 | +1.38% | 62,770,786 |
| Jan 16, 2024 | $33.00 | $33.00 | $27.56 | $27.92 | -14.85% | 90,604,128 |
| Jan 8, 2024 | $32.69 | $33.00 | $32.37 | $32.79 | +0.02% | 18,577,896 |
| Jan 2, 2024 | $33.22 | $33.57 | $32.69 | $32.79 | -2.29% | 11,036,798 |
| Dec 26, 2023 | $33.56 | $33.72 | $33.26 | $33.56 | +0.16% | 11,759,784 |
| Dec 18, 2023 | $33.04 | $33.58 | $32.79 | $33.50 | +1.39% | 17,246,674 |
| Dec 11, 2023 | $32.06 | $33.69 | $32.06 | $33.04 | +2.39% | 30,368,350 |
| Dec 4, 2023 | $31.05 | $32.31 | $31.03 | $32.27 | +6.31% | 29,005,478 |
| Nov 27, 2023 | $29.63 | $30.42 | $29.39 | $30.36 | +2.03% | 21,628,364 |
| Nov 20, 2023 | $28.96 | $29.77 | $28.87 | $29.75 | +2.34% | 9,970,696 |
| Nov 13, 2023 | $28.60 | $29.53 | $28.51 | $29.07 | +1.43% | 16,345,766 |
| Nov 6, 2023 | $28.96 | $29.06 | $27.98 | $28.66 | -1.00% | 22,536,200 |
| Oct 30, 2023 | $28.47 | $29.32 | $28.03 | $28.95 | +2.79% | 17,604,242 |
| Oct 23, 2023 | $28.53 | $28.81 | $28.08 | $28.17 | -1.64% | 23,183,454 |
| Oct 16, 2023 | $29.55 | $29.85 | $28.46 | $28.64 | -1.60% | 29,545,726 |
| Oct 9, 2023 | $29.13 | $29.90 | $29.05 | $29.10 | -1.84% | 16,722,810 |
| Oct 2, 2023 | $29.55 | $29.79 | $28.66 | $29.65 | +0.47% | 19,276,058 |
| Sep 25, 2023 | $29.49 | $29.79 | $28.98 | $29.51 | +0.24% | 25,363,494 |
| Sep 18, 2023 | $32.24 | $32.46 | $29.34 | $29.44 | -9.46% | 48,704,010 |
| Sep 11, 2023 | $32.41 | $33.11 | $32.36 | $32.51 | +1.03% | 16,087,600 |
| Sep 5, 2023 | $31.47 | $32.33 | $31.15 | $32.18 | +2.48% | 11,519,708 |
| Aug 28, 2023 | $31.61 | $31.99 | $31.14 | $31.40 | +0.11% | 16,761,398 |
| Aug 21, 2023 | $31.65 | $31.94 | $31.20 | $31.37 | -0.19% | 17,813,906 |
| Aug 14, 2023 | $32.94 | $32.94 | $31.22 | $31.43 | -5.23% | 18,847,654 |
| Aug 7, 2023 | $33.42 | $33.77 | $33.03 | $33.16 | -0.76% | 10,748,558 |
| Jul 31, 2023 | $34.30 | $34.52 | $32.95 | $33.42 | -1.85% | 12,066,924 |
| Jul 24, 2023 | $35.18 | $35.70 | $33.94 | $34.05 | -3.35% | 17,669,680 |
| Jul 17, 2023 | $34.15 | $35.58 | $34.08 | $35.23 | +4.28% | 33,875,736 |
| Jul 10, 2023 | $33.12 | $34.05 | $32.74 | $33.78 | +1.87% | 14,153,190 |
| Jul 3, 2023 | $35.28 | $35.64 | $32.95 | $33.16 | -4.85% | 20,148,086 |
| Jun 26, 2023 | $34.06 | $35.14 | $33.87 | $34.85 | +1.47% | 14,642,012 |
| Jun 20, 2023 | $33.20 | $34.52 | $32.80 | $34.35 | +3.37% | 17,644,082 |
| Jun 12, 2023 | $32.40 | $33.24 | $31.44 | $33.23 | +1.22% | 19,334,562 |
| Jun 5, 2023 | $32.59 | $33.00 | $32.12 | $32.83 | +0.26% | 10,199,466 |
| May 30, 2023 | $32.54 | $32.83 | $31.89 | $32.74 | +1.03% | 17,146,866 |
| May 22, 2023 | $33.22 | $33.45 | $32.16 | $32.41 | -2.53% | 18,713,664 |
| May 15, 2023 | $33.90 | $34.24 | $33.23 | $33.25 | -2.15% | 14,947,930 |
| May 8, 2023 | $33.98 | $34.45 | $32.87 | $33.98 | +1.39% | 22,746,596 |
| May 1, 2023 | $34.76 | $35.51 | $32.86 | $33.51 | -3.98% | 21,848,524 |
| Apr 24, 2023 | $35.45 | $35.59 | $34.51 | $34.90 | -1.54% | 14,086,410 |
| Apr 17, 2023 | $34.37 | $35.65 | $34.03 | $35.45 | +0.65% | 17,338,496 |
| Apr 10, 2023 | $33.89 | $35.26 | $33.75 | $35.22 | +2.83% | 10,928,522 |
| Apr 3, 2023 | $33.30 | $34.35 | $33.04 | $34.25 | +2.73% | 7,952,366 |
| Mar 27, 2023 | $31.75 | $33.54 | $31.62 | $33.34 | +5.17% | 11,225,204 |
| Mar 20, 2023 | $31.53 | $32.72 | $31.25 | $31.70 | +0.38% | 17,373,058 |
| Mar 13, 2023 | $31.61 | $32.51 | $30.53 | $31.58 | -1.97% | 18,184,272 |
| Mar 6, 2023 | $34.27 | $34.41 | $32.01 | $32.21 | -4.87% | 15,315,402 |
| Feb 27, 2023 | $33.77 | $33.91 | $33.00 | $33.86 | +1.33% | 13,055,232 |
| Feb 21, 2023 | $34.43 | $34.64 | $33.33 | $33.42 | -3.74% | 8,921,002 |
| Feb 13, 2023 | $33.98 | $34.95 | $33.82 | $34.72 | +2.15% | 12,896,980 |
| Feb 6, 2023 | $33.32 | $34.23 | $33.04 | $33.99 | +0.73% | 10,338,094 |
| Jan 30, 2023 | $33.05 | $33.99 | $32.23 | $33.74 | +2.60% | 21,067,854 |
| Jan 23, 2023 | $35.16 | $35.88 | $32.53 | $32.89 | -6.70% | 17,936,726 |
| Jan 17, 2023 | $33.48 | $35.25 | $32.39 | $35.25 | +4.40% | 12,075,496 |
| Jan 9, 2023 | $33.80 | $33.98 | $32.62 | $33.76 | +0.18% | 11,520,828 |
| Jan 3, 2023 | $34.65 | $34.67 | $33.25 | $33.70 | -1.48% | 7,977,002 |
| Dec 27, 2022 | $33.75 | $34.36 | $33.65 | $34.21 | +2.35% | 5,919,738 |
| Dec 19, 2022 | $34.51 | $35.17 | $33.12 | $33.42 | -2.99% | 12,615,676 |
| Dec 12, 2022 | $34.37 | $35.28 | $33.81 | $34.45 | +0.29% | 11,128,974 |
| Dec 5, 2022 | $33.97 | $34.52 | $33.66 | $34.35 | +0.73% | 13,463,364 |
| Nov 28, 2022 | $34.54 | $35.39 | $33.80 | $34.10 | -1.90% | 14,374,116 |
| Nov 21, 2022 | $33.63 | $34.92 | $33.51 | $34.76 | +2.40% | 6,027,132 |
| Nov 14, 2022 | $33.84 | $35.34 | $33.66 | $33.95 | -0.80% | 12,677,586 |
| Nov 7, 2022 | $31.85 | $34.41 | $31.84 | $34.22 | +8.45% | 16,795,702 |
| Oct 31, 2022 | $30.96 | $32.06 | $30.49 | $31.56 | +2.70% | 11,040,050 |
| Oct 24, 2022 | $30.09 | $30.90 | $29.65 | $30.73 | +2.16% | 16,704,702 |
| Oct 17, 2022 | $29.50 | $30.40 | $29.40 | $30.08 | +3.76% | 13,539,328 |
| Oct 10, 2022 | $28.85 | $29.70 | $27.61 | $28.99 | +0.91% | 14,415,508 |
| Oct 3, 2022 | $29.07 | $30.35 | $28.57 | $28.73 | -1.66% | 10,916,328 |
| Sep 26, 2022 | $29.20 | $29.49 | $28.05 | $29.21 | -0.93% | 18,238,034 |
| Sep 19, 2022 | $32.67 | $33.25 | $29.36 | $29.49 | -9.17% | 18,315,028 |
| Sep 12, 2022 | $32.35 | $33.94 | $32.21 | $32.46 | +0.73% | 23,653,190 |
| Sep 6, 2022 | $31.25 | $32.33 | $30.76 | $32.23 | +3.99% | 7,146,434 |
| Aug 29, 2022 | $30.24 | $31.66 | $30.20 | $30.99 | +1.61% | 11,153,492 |
| Aug 22, 2022 | $30.85 | $31.65 | $30.50 | $30.50 | -3.25% | 7,672,906 |
| Aug 15, 2022 | $32.93 | $33.24 | $31.39 | $31.53 | -4.72% | 11,287,960 |
| Aug 8, 2022 | $32.13 | $33.11 | $31.40 | $33.09 | +5.35% | 11,387,550 |
| Aug 1, 2022 | $31.14 | $31.85 | $30.66 | $31.41 | +0.02% | 13,696,600 |
| Jul 25, 2022 | $29.50 | $31.56 | $29.24 | $31.40 | +7.15% | 13,628,550 |
| Jul 18, 2022 | $28.59 | $29.48 | $28.01 | $29.31 | +1.05% | 15,582,632 |
| Jul 11, 2022 | $29.45 | $29.73 | $28.21 | $29.00 | -2.95% | 15,195,072 |
| Jul 5, 2022 | $27.34 | $29.92 | $27.12 | $29.88 | +7.66% | 13,881,552 |
| Jun 27, 2022 | $28.80 | $28.95 | $26.83 | $27.76 | -3.98% | 15,044,846 |
| Jun 21, 2022 | $27.12 | $28.92 | $27.12 | $28.91 | +8.10% | 16,823,822 |
| Jun 13, 2022 | $27.05 | $27.19 | $25.52 | $26.74 | -3.41% | 19,916,558 |
| Jun 6, 2022 | $29.41 | $29.43 | $27.44 | $27.69 | -5.09% | 19,682,862 |
| May 31, 2022 | $28.85 | $29.49 | $28.41 | $29.17 | -1.02% | 21,124,852 |
| May 23, 2022 | $26.56 | $29.56 | $26.46 | $29.47 | +9.55% | 27,365,620 |
| May 16, 2022 | $26.53 | $27.37 | $26.00 | $26.90 | +1.28% | 19,540,096 |
| May 9, 2022 | $25.88 | $27.13 | $25.31 | $26.56 | +2.08% | 28,815,966 |
| May 2, 2022 | $27.82 | $28.12 | $25.56 | $26.02 | -5.74% | 23,364,346 |
| Apr 25, 2022 | $27.56 | $28.30 | $27.53 | $27.61 | +0.22% | 24,947,466 |
| Apr 18, 2022 | $28.13 | $28.49 | $26.45 | $27.55 | -6.48% | 39,549,334 |
| Apr 11, 2022 | $31.11 | $31.26 | $29.36 | $29.46 | -6.67% | 14,755,312 |
| Apr 4, 2022 | $34.50 | $35.34 | $31.05 | $31.56 | +0.32% | 24,581,526 |
| Mar 28, 2022 | $29.94 | $31.63 | $29.81 | $31.46 | +4.38% | 18,547,282 |
| Mar 21, 2022 | $31.33 | $31.78 | $29.99 | $30.14 | -4.13% | 18,910,928 |
| Mar 14, 2022 | $29.46 | $31.49 | $29.14 | $31.44 | +10.57% | 18,861,402 |
| Mar 7, 2022 | $27.84 | $29.85 | $27.13 | $28.44 | -0.65% | 31,029,138 |
| Feb 28, 2022 | $32.22 | $32.41 | $28.53 | $28.62 | -13.95% | 34,989,352 |
| Feb 22, 2022 | $33.25 | $34.10 | $31.01 | $33.26 | -0.64% | 10,725,242 |
| Feb 14, 2022 | $32.76 | $34.56 | $32.76 | $33.48 | +0.57% | 11,980,382 |
| Feb 7, 2022 | $33.48 | $34.94 | $32.99 | $33.29 | -3.34% | 18,072,244 |
| Jan 31, 2022 | $33.06 | $35.08 | $33.06 | $34.44 | +5.21% | 12,006,810 |
| Jan 24, 2022 | $33.32 | $34.12 | $32.00 | $32.73 | -5.03% | 17,862,602 |
| Jan 18, 2022 | $35.40 | $35.77 | $34.33 | $34.47 | -3.90% | 13,966,640 |
| Jan 10, 2022 | $35.31 | $36.10 | $34.74 | $35.87 | +1.61% | 16,900,458 |
| Jan 3, 2022 | $33.53 | $35.37 | $32.99 | $35.30 | +8.48% | 15,397,534 |
| Dec 27, 2021 | $31.79 | $32.79 | $31.63 | $32.54 | +2.88% | 8,653,862 |
| Dec 20, 2021 | $31.04 | $32.01 | $30.68 | $31.63 | -0.22% | 7,616,388 |
| Dec 13, 2021 | $32.68 | $33.07 | $31.43 | $31.70 | -2.98% | 17,023,062 |
| Dec 6, 2021 | $33.05 | $34.20 | $32.51 | $32.67 | -1.40% | 15,098,086 |
| Nov 29, 2021 | $33.80 | $34.15 | $32.67 | $33.14 | -0.91% | 20,468,454 |
| Nov 22, 2021 | $35.43 | $35.45 | $33.26 | $33.44 | -7.09% | 11,320,654 |
| Nov 15, 2021 | $35.92 | $36.17 | $34.60 | $35.99 | +0.32% | 14,260,546 |
| Nov 8, 2021 | $35.70 | $36.15 | $35.53 | $35.88 | +1.03% | 14,050,792 |
| Nov 1, 2021 | $36.69 | $36.99 | $35.46 | $35.51 | -1.24% | 17,116,850 |
| Oct 25, 2021 | $38.81 | $38.82 | $35.81 | $35.96 | -7.26% | 16,683,870 |
| Oct 18, 2021 | $37.51 | $39.22 | $37.48 | $38.77 | +2.35% | 15,787,024 |
| Oct 11, 2021 | $36.84 | $38.21 | $36.20 | $37.88 | +4.21% | 24,107,198 |
| Oct 4, 2021 | $36.67 | $36.92 | $36.02 | $36.35 | -1.37% | 9,515,632 |
| Sep 27, 2021 | $37.21 | $37.34 | $35.90 | $36.86 | +0.08% | 20,869,810 |
| Sep 20, 2021 | $36.32 | $37.51 | $36.05 | $36.83 | -0.74% | 13,982,378 |
| Sep 13, 2021 | $38.10 | $38.36 | $36.56 | $37.10 | -1.66% | 21,705,458 |
| Sep 7, 2021 | $38.38 | $38.87 | $37.71 | $37.73 | -1.55% | 12,109,470 |
| Aug 30, 2021 | $39.20 | $39.70 | $38.31 | $38.32 | -1.66% | 19,662,358 |
| Aug 23, 2021 | $38.47 | $39.40 | $38.44 | $38.97 | +1.55% | 14,725,308 |
| Aug 16, 2021 | $38.13 | $38.40 | $37.19 | $38.37 | +0.20% | 13,007,654 |
| Aug 9, 2021 | $37.23 | $38.41 | $37.10 | $38.30 | +3.56% | 8,398,798 |
| Aug 2, 2021 | $35.48 | $37.94 | $35.32 | $36.98 | +4.80% | 11,540,814 |
| Jul 26, 2021 | $34.90 | $35.81 | $34.55 | $35.29 | +1.02% | 9,438,218 |
| Jul 19, 2021 | $36.30 | $36.32 | $34.25 | $34.93 | -6.34% | 12,052,946 |
| Jul 12, 2021 | $36.47 | $37.62 | $36.12 | $37.30 | +1.44% | 8,901,132 |
| Jul 6, 2021 | $37.49 | $37.49 | $36.25 | $36.77 | +0.52% | 12,188,500 |
| Jun 28, 2021 | $37.50 | $37.67 | $36.00 | $36.58 | -2.34% | 20,632,702 |
| Jun 21, 2021 | $37.51 | $38.13 | $37.04 | $37.45 | +0.64% | 13,882,450 |
| Jun 14, 2021 | $38.27 | $38.74 | $37.17 | $37.21 | -3.92% | 12,473,668 |
| Jun 7, 2021 | $38.29 | $38.81 | $38.15 | $38.73 | +0.81% | 8,146,874 |
| Jun 1, 2021 | $38.36 | $38.72 | $37.75 | $38.42 | +0.41% | 5,865,396 |
| May 24, 2021 | $38.04 | $38.59 | $36.50 | $38.27 | +0.12% | 13,507,458 |
| May 17, 2021 | $35.73 | $38.39 | $35.47 | $38.22 | +9.08% | 15,197,104 |
| May 10, 2021 | $35.90 | $36.00 | $34.18 | $35.04 | -1.83% | 11,882,896 |
| May 3, 2021 | $35.35 | $36.03 | $34.25 | $35.70 | +1.58% | 13,997,228 |
| Apr 26, 2021 | $35.18 | $37.32 | $34.70 | $35.14 | +1.22% | 20,623,682 |
| Apr 19, 2021 | $35.36 | $35.50 | $33.87 | $34.72 | -3.31% | 20,057,640 |
| Apr 12, 2021 | $35.13 | $36.00 | $34.41 | $35.91 | -2.64% | 22,728,914 |
| Apr 5, 2021 | $38.34 | $38.45 | $36.20 | $36.88 | -5.12% | 13,279,432 |
| Mar 29, 2021 | $39.19 | $40.61 | $38.46 | $38.87 | -2.16% | 12,332,798 |
| Mar 22, 2021 | $38.96 | $40.42 | $38.37 | $39.73 | +2.13% | 11,774,396 |
| Mar 15, 2021 | $40.21 | $41.53 | $38.76 | $38.90 | -3.68% | 16,565,844 |
| Mar 8, 2021 | $40.73 | $42.00 | $40.33 | $40.39 | -1.84% | 14,036,602 |
| Mar 1, 2021 | $40.47 | $41.97 | $40.01 | $41.14 | +3.97% | 14,049,670 |
| Feb 22, 2021 | $40.89 | $41.80 | $38.73 | $39.57 | -4.32% | 14,409,548 |
| Feb 16, 2021 | $42.35 | $42.35 | $40.41 | $41.36 | -0.40% | 10,508,770 |
| Feb 8, 2021 | $40.79 | $41.63 | $40.10 | $41.52 | +1.33% | 13,027,674 |
| Feb 1, 2021 | $37.91 | $40.99 | $37.88 | $40.98 | +13.66% | 16,569,088 |
| Jan 25, 2021 | $37.34 | $37.50 | $34.40 | $36.05 | -2.90% | 25,125,924 |
| Jan 19, 2021 | $38.06 | $38.06 | $35.97 | $37.13 | -0.84% | 11,405,808 |
| Jan 11, 2021 | $36.25 | $37.95 | $35.99 | $37.44 | +2.70% | 12,644,912 |
| Jan 4, 2021 | $36.15 | $36.46 | $34.80 | $36.46 | +0.90% | 10,510,598 |
| Dec 28, 2020 | $35.13 | $36.22 | $34.81 | $36.13 | +3.90% | 6,746,478 |
| Dec 21, 2020 | $33.95 | $35.04 | $33.69 | $34.78 | -1.26% | 6,486,510 |
| Dec 14, 2020 | $33.39 | $35.48 | $33.17 | $35.22 | +5.51% | 17,220,598 |
| Dec 7, 2020 | $33.55 | $34.45 | $32.92 | $33.38 | -1.10% | 15,309,440 |
| Nov 30, 2020 | $33.84 | $35.38 | $33.66 | $33.75 | -0.47% | 14,081,900 |
| Nov 23, 2020 | $33.59 | $35.00 | $33.14 | $33.91 | +1.98% | 11,215,438 |
| Nov 16, 2020 | $34.53 | $34.74 | $33.10 | $33.25 | -2.09% | 14,189,108 |
| Nov 9, 2020 | $33.45 | $34.01 | $32.47 | $33.96 | +7.04% | 17,658,806 |
| Nov 2, 2020 | $28.99 | $31.99 | $28.96 | $31.73 | +10.46% | 16,855,026 |
| Oct 26, 2020 | $29.74 | $30.12 | $28.43 | $28.72 | -4.84% | 20,098,918 |
| Oct 19, 2020 | $28.38 | $30.19 | $28.26 | $30.18 | +7.79% | 18,654,470 |
| Oct 12, 2020 | $27.50 | $28.36 | $27.17 | $28.00 | -0.39% | 11,196,176 |
| Oct 5, 2020 | $26.12 | $28.34 | $26.08 | $28.11 | +8.60% | 13,134,148 |
| Sep 28, 2020 | $24.45 | $26.09 | $24.21 | $25.89 | +6.46% | 13,423,146 |
| Sep 21, 2020 | $24.13 | $24.34 | $23.31 | $24.32 | -0.73% | 11,003,670 |
| Sep 14, 2020 | $24.35 | $25.30 | $24.25 | $24.50 | -0.69% | 10,195,904 |
| Sep 8, 2020 | $24.78 | $25.13 | $24.38 | $24.67 | -1.54% | 9,802,044 |
| Aug 31, 2020 | $24.99 | $25.96 | $24.66 | $25.05 | -1.94% | 12,261,474 |
| Aug 24, 2020 | $24.99 | $25.64 | $24.53 | $25.55 | +5.56% | 13,846,274 |
| Aug 17, 2020 | $23.10 | $24.30 | $22.78 | $24.20 | +3.71% | 12,099,284 |
| Aug 10, 2020 | $23.55 | $23.92 | $22.98 | $23.34 | +0.30% | 13,600,952 |
| Aug 3, 2020 | $22.86 | $23.63 | $22.70 | $23.27 | -0.47% | 16,921,030 |
| Jul 27, 2020 | $24.23 | $24.55 | $23.09 | $23.38 | -6.97% | 25,355,744 |
| Jul 20, 2020 | $24.58 | $26.08 | $24.48 | $25.13 | +6.28% | 23,401,816 |
| Jul 13, 2020 | $23.77 | $23.86 | $22.81 | $23.64 | -2.29% | 14,470,850 |
| Jul 6, 2020 | $24.53 | $24.72 | $23.73 | $24.20 | +1.32% | 15,229,724 |
| Jun 29, 2020 | $22.83 | $24.36 | $22.49 | $23.88 | +5.92% | 18,398,072 |
| Jun 22, 2020 | $22.30 | $23.12 | $21.80 | $22.55 | +0.90% | 20,668,214 |
| Jun 15, 2020 | $20.61 | $22.54 | $20.40 | $22.35 | +5.58% | 19,482,392 |
| Jun 8, 2020 | $23.41 | $23.50 | $20.31 | $21.17 | -11.09% | 27,894,714 |
| Jun 1, 2020 | $21.23 | $23.83 | $21.03 | $23.81 | +13.82% | 32,981,604 |
| May 26, 2020 | $18.95 | $21.01 | $18.72 | $20.92 | +13.92% | 34,574,058 |
| May 18, 2020 | $18.36 | $19.02 | $17.83 | $18.36 | +0.77% | 35,674,364 |
| May 11, 2020 | $20.09 | $20.88 | $18.14 | $18.22 | -10.22% | 63,341,076 |
| May 4, 2020 | $20.26 | $20.85 | $19.93 | $20.30 | -3.59% | 18,975,436 |
| Apr 27, 2020 | $20.26 | $22.46 | $20.02 | $21.05 | +5.38% | 22,443,898 |
| Apr 20, 2020 | $20.41 | $21.17 | $19.22 | $19.98 | -0.05% | 24,264,484 |
| Apr 13, 2020 | $20.00 | $20.75 | $18.47 | $19.99 | -1.94% | 28,385,418 |
| Apr 6, 2020 | $18.32 | $20.84 | $18.19 | $20.38 | +17.84% | 26,579,528 |
| Mar 30, 2020 | $18.98 | $19.75 | $16.93 | $17.30 | -12.01% | 31,959,218 |
| Mar 23, 2020 | $16.34 | $20.79 | $14.75 | $19.66 | +9.87% | 70,809,654 |
| Mar 16, 2020 | $21.50 | $23.48 | $17.54 | $17.89 | -24.94% | 63,488,660 |
| Mar 9, 2020 | $24.66 | $25.41 | $21.73 | $23.84 | -7.26% | 34,275,768 |
| Mar 2, 2020 | $26.87 | $27.68 | $25.15 | $25.70 | -6.29% | 34,774,488 |
| Feb 24, 2020 | $28.19 | $28.71 | $26.68 | $27.43 | -4.64% | 26,349,322 |
| Feb 18, 2020 | $29.09 | $29.51 | $28.59 | $28.76 | -2.08% | 10,774,420 |
| Feb 10, 2020 | $29.33 | $30.17 | $29.23 | $29.37 | -0.03% | 9,532,818 |
| Feb 3, 2020 | $28.61 | $29.90 | $28.54 | $29.38 | +2.58% | 14,510,870 |
| Jan 27, 2020 | $29.16 | $29.27 | $28.47 | $28.64 | -3.29% | 17,751,550 |
| Jan 21, 2020 | $30.48 | $30.48 | $29.33 | $29.62 | -4.07% | 15,974,968 |
| Jan 13, 2020 | $31.38 | $31.61 | $30.68 | $30.87 | -0.26% | 13,156,148 |
| Jan 6, 2020 | $30.50 | $31.41 | $30.19 | $30.95 | -0.18% | 15,967,516 |
| Dec 30, 2019 | $31.76 | $32.10 | $30.98 | $31.01 | -1.74% | 8,203,686 |
| Dec 23, 2019 | $32.21 | $32.25 | $31.47 | $31.56 | -2.00% | 5,812,320 |
| Dec 16, 2019 | $31.60 | $32.69 | $31.27 | $32.20 | +1.50% | 12,851,928 |
| Dec 9, 2019 | $31.15 | $32.00 | $30.98 | $31.73 | +1.70% | 11,815,884 |
| Dec 2, 2019 | $30.91 | $31.30 | $30.61 | $31.20 | +1.04% | 11,581,698 |
| Nov 25, 2019 | $31.00 | $31.74 | $30.67 | $30.88 | +0.23% | 9,186,754 |
| Nov 18, 2019 | $30.90 | $31.05 | $30.56 | $30.81 | -0.56% | 11,836,444 |
| Nov 11, 2019 | $30.96 | $31.24 | $30.53 | $30.98 | +0.24% | 9,674,700 |
| Nov 4, 2019 | $30.79 | $31.51 | $30.43 | $30.91 | +0.39% | 12,859,942 |
| Oct 28, 2019 | $30.25 | $30.89 | $30.03 | $30.79 | +2.45% | 16,557,874 |
| Oct 21, 2019 | $28.64 | $30.19 | $28.57 | $30.05 | +5.31% | 17,926,638 |
| Oct 14, 2019 | $27.92 | $29.12 | $27.68 | $28.54 | +1.84% | 13,751,272 |
| Oct 7, 2019 | $27.47 | $28.60 | $27.43 | $28.02 | +1.48% | 17,797,044 |
| Sep 30, 2019 | $28.91 | $29.00 | $27.33 | $27.61 | -5.20% | 20,476,994 |
| Sep 23, 2019 | $29.25 | $29.88 | $28.36 | $29.13 | +3.85% | 37,984,546 |
| Sep 16, 2019 | $26.02 | $28.25 | $25.51 | $28.05 | +6.87% | 22,954,500 |
| Sep 9, 2019 | $26.09 | $26.58 | $25.81 | $26.24 | +0.63% | 21,204,176 |
| Sep 3, 2019 | $26.66 | $26.73 | $25.74 | $26.08 | -3.24% | 25,238,564 |
| Aug 26, 2019 | $27.26 | $27.30 | $26.55 | $26.95 | +1.56% | 21,969,600 |
| Aug 19, 2019 | $27.58 | $27.66 | $26.32 | $26.54 | -3.95% | 23,269,196 |
| Aug 12, 2019 | $28.10 | $28.34 | $27.21 | $27.63 | -2.10% | 13,054,860 |
| Aug 5, 2019 | $27.78 | $28.64 | $27.28 | $28.22 | -0.83% | 20,620,284 |
| Jul 29, 2019 | $28.80 | $29.05 | $28.39 | $28.46 | -1.16% | 15,423,192 |
| Jul 22, 2019 | $30.27 | $30.37 | $28.55 | $28.79 | -6.65% | 25,578,248 |
| Jul 15, 2019 | $31.61 | $31.84 | $30.48 | $30.84 | -2.06% | 11,797,336 |
| Jul 8, 2019 | $31.91 | $32.07 | $31.01 | $31.49 | -2.96% | 15,652,344 |
| Jul 1, 2019 | $32.71 | $32.95 | $32.30 | $32.45 | -0.19% | 7,829,200 |
| Jun 24, 2019 | $31.73 | $32.52 | $31.68 | $32.51 | +2.55% | 12,675,544 |
| Jun 17, 2019 | $32.01 | $32.19 | $31.39 | $31.70 | -1.16% | 11,317,404 |
| Jun 10, 2019 | $32.25 | $32.60 | $31.75 | $32.08 | -0.35% | 13,858,184 |
| Jun 3, 2019 | $31.25 | $32.30 | $31.13 | $32.19 | +3.70% | 15,177,404 |
| May 28, 2019 | $30.69 | $31.18 | $30.61 | $31.04 | +1.17% | 9,506,780 |
| May 20, 2019 | $30.13 | $31.14 | $29.75 | $30.68 | +4.98% | 22,008,556 |
| May 13, 2019 | $28.86 | $29.58 | $28.58 | $29.23 | -0.19% | 13,182,344 |
| May 6, 2019 | $29.53 | $29.68 | $28.56 | $29.28 | -2.31% | 11,649,228 |
| Apr 29, 2019 | $28.77 | $30.16 | $28.49 | $29.97 | +4.08% | 12,547,380 |
| Apr 22, 2019 | $28.48 | $29.06 | $28.26 | $28.80 | -0.63% | 13,662,424 |
| Apr 15, 2019 | $28.43 | $29.03 | $28.35 | $28.98 | +2.20% | 6,202,108 |
| Apr 8, 2019 | $28.35 | $28.61 | $27.95 | $28.36 | -0.74% | 10,573,348 |
| Apr 1, 2019 | $29.04 | $29.06 | $28.44 | $28.57 | -1.41% | 10,661,684 |
| Mar 25, 2019 | $28.23 | $28.98 | $27.97 | $28.98 | +3.20% | 13,049,100 |
| Mar 18, 2019 | $28.18 | $28.71 | $28.06 | $28.08 | +0.30% | 12,276,752 |
| Mar 11, 2019 | $26.17 | $28.14 | $26.17 | $28.00 | +7.69% | 16,830,272 |
| Mar 4, 2019 | $25.01 | $26.03 | $24.89 | $26.00 | +3.52% | 14,174,956 |
| Feb 25, 2019 | $25.14 | $25.61 | $24.78 | $25.11 | +0.20% | 12,775,328 |
| Feb 19, 2019 | $24.81 | $25.16 | $24.52 | $25.06 | +0.06% | 11,693,016 |
| Feb 11, 2019 | $25.27 | $25.53 | $24.75 | $25.05 | -0.11% | 13,624,048 |
| Feb 4, 2019 | $24.74 | $25.26 | $24.49 | $25.07 | +1.24% | 10,007,512 |
| Jan 28, 2019 | $24.75 | $24.83 | $23.63 | $24.77 | -0.08% | 18,046,080 |
| Jan 22, 2019 | $25.65 | $25.80 | $24.75 | $24.79 | -4.07% | 16,376,856 |
| Jan 14, 2019 | $25.47 | $25.86 | $25.20 | $25.84 | +0.69% | 11,632,340 |
| Jan 7, 2019 | $25.77 | $26.03 | $25.50 | $25.66 | -0.91% | 12,413,344 |
| Dec 31, 2018 | $25.90 | $25.99 | $25.40 | $25.90 | +0.43% | 7,978,120 |
| Dec 24, 2018 | $25.05 | $26.00 | $24.91 | $25.79 | +2.73% | 9,051,192 |
| Dec 17, 2018 | $25.30 | $26.13 | $25.07 | $25.10 | -0.04% | 19,022,476 |
| Dec 10, 2018 | $24.48 | $25.26 | $23.52 | $25.11 | -0.02% | 23,278,864 |
| Dec 3, 2018 | $25.37 | $25.50 | $24.68 | $25.12 | -0.95% | 15,809,656 |
| Nov 26, 2018 | $24.30 | $25.63 | $24.19 | $25.36 | +5.27% | 15,436,460 |
| Nov 19, 2018 | $23.85 | $96.26 | $23.69 | $24.09 | +1.05% | 9,849,796 |
| Nov 12, 2018 | $22.85 | $24.02 | $22.17 | $23.84 | +3.57% | 15,611,424 |
| Nov 5, 2018 | $22.85 | $23.19 | $22.51 | $23.01 | +0.88% | 11,028,928 |
| Oct 29, 2018 | $22.36 | $23.02 | $21.82 | $22.81 | +0.31% | 22,106,212 |
| Oct 22, 2018 | $22.22 | $23.00 | $21.91 | $22.74 | +3.91% | 17,233,692 |
| Oct 15, 2018 | $22.45 | $22.77 | $21.81 | $21.89 | -2.17% | 14,216,668 |
| Oct 8, 2018 | $22.07 | $22.42 | $21.36 | $22.37 | +1.08% | 22,719,804 |
| Oct 1, 2018 | $23.75 | $23.83 | $22.09 | $22.13 | -5.92% | 18,014,744 |
| Sep 24, 2018 | $23.00 | $23.70 | $22.66 | $23.53 | +0.44% | 20,163,776 |
| Sep 17, 2018 | $23.75 | $23.87 | $23.14 | $23.42 | -3.42% | 19,559,888 |
| Sep 10, 2018 | $24.41 | $24.52 | $23.49 | $24.25 | -1.17% | 12,365,144 |
| Sep 4, 2018 | $24.93 | $24.97 | $24.50 | $24.54 | -3.07% | 9,985,940 |
| Aug 27, 2018 | $25.07 | $25.42 | $25.03 | $25.32 | +1.14% | 8,719,628 |
| Aug 20, 2018 | $25.20 | $25.47 | $24.78 | $25.03 | +0.14% | 9,252,336 |
| Aug 13, 2018 | $25.27 | $25.40 | $24.67 | $25.00 | -1.91% | 14,673,712 |
| Aug 6, 2018 | $25.92 | $26.20 | $25.10 | $25.49 | -1.97% | 16,029,836 |
| Jul 30, 2018 | $27.19 | $27.38 | $25.66 | $26.00 | -5.16% | 30,533,568 |
| Jul 23, 2018 | $27.75 | $27.75 | $26.96 | $27.41 | -1.62% | 10,481,580 |
| Jul 16, 2018 | $27.53 | $27.99 | $27.35 | $27.86 | +0.82% | 8,452,876 |
| Jul 9, 2018 | $26.66 | $28.02 | $26.56 | $27.64 | +4.07% | 11,355,876 |
| Jul 2, 2018 | $26.01 | $26.64 | $25.83 | $26.56 | +1.14% | 6,608,400 |
| Jun 25, 2018 | $26.50 | $26.72 | $25.98 | $26.26 | -1.65% | 10,246,500 |
| Jun 18, 2018 | $25.35 | $26.77 | $25.30 | $26.70 | +4.73% | 10,785,916 |
| Jun 11, 2018 | $25.78 | $26.25 | $25.25 | $25.49 | -0.79% | 11,188,108 |
| Jun 4, 2018 | $25.75 | $26.27 | $25.44 | $25.69 | -2.81% | 11,286,912 |
| May 29, 2018 | $24.28 | $26.66 | $24.06 | $26.44 | +9.08% | 26,516,364 |
| May 21, 2018 | $24.45 | $24.50 | $23.53 | $24.24 | -1.41% | 13,752,092 |
| May 14, 2018 | $24.88 | $25.18 | $24.35 | $24.58 | -1.21% | 17,042,720 |
| May 7, 2018 | $24.10 | $24.97 | $23.64 | $24.88 | +3.10% | 25,050,424 |
| Apr 30, 2018 | $24.00 | $24.51 | $23.78 | $24.14 | +1.50% | 10,722,612 |
| Apr 23, 2018 | $24.54 | $24.67 | $23.37 | $23.78 | -3.45% | 13,024,624 |
| Apr 16, 2018 | $24.43 | $24.79 | $24.22 | $24.63 | +1.32% | 16,526,212 |
| Apr 9, 2018 | $24.91 | $25.07 | $24.27 | $24.31 | -1.50% | 18,233,756 |
| Apr 2, 2018 | $25.04 | $25.28 | $24.21 | $24.68 | -0.06% | 21,390,820 |
| Mar 26, 2018 | $24.59 | $24.86 | $24.15 | $24.69 | +2.87% | 13,953,128 |
| Mar 19, 2018 | $24.38 | $24.82 | $24.00 | $24.00 | -1.99% | 12,042,320 |
| Mar 12, 2018 | $24.20 | $25.03 | $24.12 | $24.49 | +1.63% | 12,689,372 |
| Mar 5, 2018 | $24.48 | $24.48 | $23.76 | $24.10 | -2.06% | 15,994,316 |
| Feb 26, 2018 | $25.07 | $25.29 | $24.11 | $24.61 | -0.93% | 10,187,736 |
| Feb 20, 2018 | $24.98 | $25.03 | $24.21 | $24.84 | -1.41% | 9,401,736 |
| Feb 12, 2018 | $25.00 | $25.64 | $24.88 | $25.19 | +1.51% | 9,861,504 |
| Feb 5, 2018 | $25.75 | $25.75 | $24.07 | $24.82 | -3.82% | 19,969,176 |
| Jan 29, 2018 | $27.30 | $27.69 | $25.77 | $25.80 | -5.32% | 15,570,364 |
| Jan 22, 2018 | $26.92 | $27.31 | $26.29 | $27.25 | +1.57% | 15,390,616 |
| Jan 16, 2018 | $25.88 | $26.87 | $25.75 | $26.83 | +4.77% | 12,390,600 |
| Jan 8, 2018 | $25.24 | $25.65 | $25.07 | $25.61 | +1.80% | 10,144,932 |
| Jan 2, 2018 | $25.67 | $25.69 | $25.08 | $25.16 | -1.03% | 9,106,804 |
| Dec 26, 2017 | $25.05 | $25.50 | $24.84 | $25.42 | +0.83% | 6,087,028 |
| Dec 18, 2017 | $24.63 | $25.32 | $24.55 | $25.21 | +2.24% | 9,437,204 |
| Dec 11, 2017 | $23.83 | $24.67 | $23.59 | $24.66 | +3.16% | 15,807,956 |
| Dec 4, 2017 | $24.08 | $24.12 | $23.17 | $23.90 | -0.43% | 9,361,520 |
| Nov 27, 2017 | $24.54 | $24.70 | $23.76 | $24.00 | -2.46% | 8,864,080 |
| Nov 20, 2017 | $24.14 | $24.65 | $23.86 | $24.61 | +1.47% | 6,073,084 |
| Nov 13, 2017 | $23.33 | $24.33 | $23.10 | $24.25 | +3.17% | 8,337,136 |
| Nov 6, 2017 | $23.54 | $24.03 | $23.46 | $23.51 | -0.20% | 8,883,236 |
| Oct 30, 2017 | $23.07 | $23.80 | $22.67 | $23.55 | +2.48% | 12,988,364 |
| Oct 23, 2017 | $24.08 | $24.13 | $22.27 | $22.98 | -4.24% | 23,993,984 |
| Oct 16, 2017 | $24.67 | $24.82 | $23.44 | $24.00 | -2.70% | 15,233,348 |
| Oct 9, 2017 | $23.39 | $24.71 | $23.12 | $24.67 | +5.63% | 13,043,940 |
| Oct 2, 2017 | $24.04 | $24.04 | $23.22 | $23.35 | -3.08% | 10,876,300 |
| Sep 25, 2017 | $24.03 | $24.10 | $23.02 | $24.09 | -0.88% | 14,201,720 |
| Sep 18, 2017 | $24.93 | $25.05 | $24.25 | $24.31 | -2.09% | 10,913,364 |
| Sep 11, 2017 | $24.59 | $25.07 | $24.46 | $24.83 | +1.93% | 8,216,828 |
| Sep 5, 2017 | $24.14 | $24.49 | $23.38 | $24.36 | +0.01% | 7,661,716 |
| Aug 28, 2017 | $24.06 | $24.50 | $23.70 | $24.36 | +1.58% | 10,411,432 |
| Aug 21, 2017 | $23.60 | $24.13 | $23.52 | $23.98 | +1.66% | 9,096,620 |
| Aug 14, 2017 | $23.65 | $24.13 | $23.53 | $23.58 | +0.78% | 10,202,644 |
| Aug 7, 2017 | $24.39 | $24.39 | $23.21 | $23.40 | -3.91% | 15,720,080 |
| Jul 31, 2017 | $24.20 | $24.94 | $24.12 | $24.35 | +0.59% | 14,152,984 |
| Jul 24, 2017 | $23.12 | $24.30 | $23.01 | $24.21 | +5.72% | 11,904,428 |
| Jul 17, 2017 | $22.71 | $23.04 | $22.55 | $22.90 | +0.84% | 8,371,516 |
| Jul 10, 2017 | $22.06 | $22.78 | $21.91 | $22.71 | +3.24% | 9,950,308 |
| Jul 3, 2017 | $21.89 | $22.08 | $21.78 | $22.00 | +1.17% | 8,896,956 |
| Jun 26, 2017 | $21.99 | $22.09 | $21.39 | $21.74 | -0.45% | 15,964,636 |
| Jun 19, 2017 | $22.35 | $22.39 | $21.76 | $21.84 | -1.41% | 19,957,504 |
| Jun 12, 2017 | $22.16 | $22.46 | $21.66 | $22.15 | -0.18% | 21,258,320 |
| Jun 5, 2017 | $21.97 | $22.31 | $21.76 | $22.19 | +1.32% | 11,753,708 |
| May 30, 2017 | $21.64 | $22.09 | $21.60 | $21.90 | +1.24% | 8,007,124 |
| May 22, 2017 | $21.13 | $21.80 | $20.88 | $21.64 | +2.16% | 13,824,236 |
| May 15, 2017 | $21.11 | $21.53 | $20.66 | $21.18 | +0.37% | 12,751,788 |
| May 8, 2017 | $20.57 | $21.13 | $20.44 | $21.10 | +2.32% | 14,236,900 |
| May 1, 2017 | $20.06 | $20.64 | $19.83 | $20.62 | +3.62% | 16,181,324 |
| Apr 24, 2017 | $19.97 | $20.42 | $19.88 | $19.90 | +2.99% | 22,940,312 |
| Apr 17, 2017 | $19.49 | $19.77 | $19.31 | $19.33 | +0.12% | 14,399,404 |
| Apr 10, 2017 | $19.12 | $19.36 | $18.98 | $19.30 | +0.90% | 10,070,524 |
| Apr 3, 2017 | $18.80 | $19.17 | $18.76 | $19.13 | +1.73% | 15,007,856 |
| Mar 27, 2017 | $18.04 | $18.84 | $18.01 | $18.81 | +3.25% | 17,129,548 |
| Mar 20, 2017 | $18.29 | $18.75 | $18.01 | $18.21 | -0.14% | 19,141,208 |
| Mar 13, 2017 | $18.24 | $18.50 | $18.04 | $18.24 | +2.24% | 15,691,120 |
| Mar 6, 2017 | $17.92 | $17.92 | $17.69 | $17.84 | -0.36% | 9,100,012 |
| Feb 27, 2017 | $17.88 | $18.28 | $17.76 | $17.90 | +0.13% | 11,741,240 |
| Feb 21, 2017 | $17.79 | $18.33 | $17.77 | $17.88 | +1.59% | 9,703,636 |
| Feb 13, 2017 | $17.86 | $18.05 | $17.22 | $17.60 | -1.25% | 28,706,696 |
| Feb 6, 2017 | $17.74 | $17.93 | $17.64 | $17.82 | -0.04% | 9,869,720 |
| Jan 30, 2017 | $17.14 | $17.84 | $17.02 | $17.83 | +2.49% | 14,943,576 |
| Jan 23, 2017 | $16.07 | $17.45 | $16.05 | $17.40 | +8.38% | 22,721,224 |
| Jan 17, 2017 | $16.07 | $16.31 | $15.86 | $16.05 | +0.14% | 13,068,948 |
| Jan 9, 2017 | $15.10 | $16.15 | $15.09 | $16.03 | +5.67% | 23,215,804 |
| Jan 3, 2017 | $15.17 | $15.27 | $14.75 | $15.17 | 0.00% | 20,425,700 |
| Dec 27, 2016 | $15.24 | $15.35 | $15.14 | $15.17 | -0.48% | 11,171,188 |
| Dec 19, 2016 | $15.18 | $15.33 | $14.78 | $15.24 | +0.26% | 17,103,928 |
| Dec 12, 2016 | $15.81 | $16.02 | $15.16 | $15.20 | -4.24% | 20,327,176 |
| Dec 5, 2016 | $15.91 | $16.41 | $15.77 | $15.88 | +0.70% | 22,359,860 |
| Nov 28, 2016 | $15.85 | $16.48 | $15.70 | $15.77 | -1.59% | 24,533,556 |
| Nov 21, 2016 | $16.00 | $16.06 | $15.55 | $16.02 | -0.76% | 17,504,892 |
| Nov 14, 2016 | $17.32 | $17.32 | $15.94 | $16.14 | – | 22,524,504 |
Seasonality
HDB 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 | -2.4% | -1.1% | -2.3% | 1.4% | 3.2% | 3.4% | -0.2% | -1.0% | -2.1% | 1.9% | 6.5% | 1.9% |
| Months up | 3 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -11.4% | -1.6% | -21.9% | 2.1% | -6.4% | 8.6% | -7.4% | -5.1% | -1.6% | -0.7% | ||
| 2025 | -5.0% | 1.6% | 7.8% | 9.4% | 3.7% | 1.7% | 0.4% | -6.4% | -4.0% | 6.0% | 1.7% | -0.8% |
| 2024 | -17.3% | -3.6% | 4.6% | 2.9% | 0.5% | 11.1% | -6.7% | 3.0% | 2.4% | 0.8% | 5.9% | -4.3% |
| 2023 | -1.5% | 0.4% | -1.4% | 4.7% | -6.8% | 8.2% | -2.0% | -7.8% | -5.3% | -4.2% | 6.2% | 11.8% |
| 2022 | 5.5% | -9.4% | -1.4% | -10.0% | 5.5% | -4.5% | 15.5% | -2.8% | -4.3% | 6.7% | 13.3% | -3.1% |
| 2021 | -0.2% | 9.8% | -1.8% | -9.5% | 8.9% | -4.1% | -3.1% | 11.0% | -6.7% | -1.6% | -9.0% | -0.6% |
| 2020 | -9.6% | -4.2% | -29.9% | 12.7% | -3.5% | 8.7% | 2.8% | 6.1% | 0.7% | 15.0% | 20.1% | 4.7% |
| 2019 | -5.2% | 3.0% | 14.6% | -1.1% | 8.3% | 5.3% | -11.4% | -6.2% | 5.8% | 7.1% | 1.1% | 2.6% |
| 2018 | 6.8% | -10.5% | 1.6% | -3.0% | 11.1% | -0.8% | -1.6% | -2.0% | -7.1% | -5.5% | 14.1% | 2.1% |
| 2017 | 13.6% | 4.0% | 4.9% | 5.8% | 10.3% | -0.4% | 11.3% | 0.7% | -1.1% | -4.2% | 5.2% | 4.7% |