Dynex Capital Stock Price History

NYSE: DXReal EstateReal Estate Investment TrustsUSD

10.86+0.16 (+1.50%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

DX price history at a glance

The price history for Dynex Capital (DX) on this page begins on February 8, 1988, when the stock closed at $60.00; it most recently closed at $10.86 on October 5, 2026. The highest price in this record is $195.00, reached on October 18, 1993; the latest close is 94.4% below that peak. Across the 37 complete calendar years in the table, DX finished higher in 21 and lower in 16. Its best year was 1991 (+124.4%) and its worst was 2000 (-84.5%).

Over roughly 39 years the share price changed -81.9%, a -4.3% compound annual price return (excluding dividends). In the last 12 months alone, DX has lost 16.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1988: $195.00
Date of high: Oct 18, 1993
Low since 1988: $1.08
Date of low: Jan 29, 2001
52-week high: $14.93
52-week low: $10.36
Last close: $10.86

DX returns

1 week

-1.45%

1 month

-15.35%

3 months

-17.41%

6 months

-17.54%

Year to date

-22.48%

1 year

-16.20%

3 years

-5.48%

5 years

-39.16%

DX price return, excluding dividends.

DX annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	13.98	10.86	14.93	10.36	-22.87%
2025	12.24	14.08	14.52	10.79	+11.13%
2024	12.29	12.67	13.13	11.36	+1.20%
2023	13.45	12.52	15.00	9.57	-1.57%
2022	16.91	12.72	17.17	10.60	-23.88%
2021	17.68	16.71	20.51	15.32	-6.12%
2020	17.49	17.80	20.34	7.04	+4.46%
2019	18.72	17.04	18.96	13.84	-5.96%
2018	20.76	18.12	21.09	16.68	-13.84%
2017	20.70	21.03	22.23	19.74	+2.79%
2016	19.02	20.46	22.83	15.66	+7.40%
2015	25.32	19.05	25.68	18.30	-24.31%
2014	24.60	25.17	27.42	23.25	+4.74%
2013	29.70	24.03	33.18	23.13	-18.60%
2012	27.72	29.52	32.94	25.98	+7.78%
2011	32.34	27.39	32.94	21.75	-16.39%
2010	27.03	32.76	33.00	25.71	+25.09%
2009	20.52	26.19	27.99	18.90	+22.10%
2008	25.47	21.45	29.97	17.37	-18.75%
2007	21.12	26.40	27.12	21.00	+24.12%
2006	20.37	21.27	22.47	19.05	+2.75%
2005	23.91	20.70	24.45	19.83	-11.76%
2004	18.57	23.46	23.49	18.30	+26.54%
2003	13.56	18.54	18.75	12.78	+34.35%
2002	9.60	13.80	16.20	6.36	+112.96%
2001	3.00	6.48	7.80	1.08	+116.00%
2000	26.63	3.00	31.50	1.31	-84.47%
1999	66.00	19.31	66.75	15.75	-65.20%
1998	154.50	55.50	163.50	48.75	-65.09%
1997	163.50	159.00	188.25	153.00	-7.83%
1996	124.50	172.50	177.75	112.50	+43.75%
1995	72.00	120.00	129.75	62.25	+88.24%
1994	171.75	63.75	180.00	57.00	-62.88%
1993	143.25	171.75	195.00	120.75	+41.36%
1992	63.00	121.50	136.50	56.25	+76.09%
1991	31.50	69.00	78.00	29.25	+124.39%
1990	17.25	30.75	33.75	16.50	+64.00%
1989	48.00	18.75	50.25	11.25	-61.54%
1988*	60.00	48.75	67.50	45.00	-18.75%

* Partial year: the record begins after the start of 1988; return measured from the first available close.

2026 return is year to date.

DX daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	10.71	10.86	10.57	10.86	+1.50%	5.98M
Oct 8, 2026	10.50	10.72	10.36	10.70	+1.23%	11.38M
Oct 7, 2026	10.72	10.76	10.46	10.57	-2.58%	11.01M
Oct 6, 2026	10.89	10.93	10.73	10.85	+0.18%	7.30M
Oct 5, 2026	11.00	11.09	10.81	10.83	-1.72%	8.84M
Oct 2, 2026	11.20	11.31	10.89	11.02	-0.54%	9.42M
Oct 1, 2026	11.11	11.17	10.88	11.08	-0.54%	9.05M
Sep 30, 2026	11.49	11.53	11.14	11.14	-2.19%	6.56M
Sep 29, 2026	11.35	11.49	11.26	11.39	+0.53%	6.14M
Sep 28, 2026	11.26	11.50	11.15	11.33	-0.09%	8.15M
Sep 25, 2026	11.41	11.42	11.12	11.34	0.00%	9.25M
Sep 24, 2026	11.73	11.76	11.33	11.34	-3.32%	9.29M
Sep 23, 2026	12.07	12.08	11.71	11.73	-3.06%	9.70M
Sep 22, 2026	12.12	12.25	12.08	12.10	+0.25%	5.55M
Sep 21, 2026	12.10	12.17	12.02	12.07	-0.90%	5.23M
Sep 18, 2026	12.29	12.31	12.17	12.18	-0.90%	14.88M
Sep 17, 2026	12.32	12.43	12.28	12.29	+1.07%	6.55M
Sep 16, 2026	12.25	12.35	12.03	12.16	-0.57%	8.33M
Sep 15, 2026	12.41	12.46	12.20	12.23	-1.45%	5.72M
Sep 14, 2026	12.52	12.57	12.34	12.41	-0.88%	6.54M
Sep 11, 2026	12.63	12.69	12.47	12.52	-0.32%	6.90M
Sep 10, 2026	12.77	12.77	12.50	12.56	-2.10%	7.97M
Sep 9, 2026	12.92	12.97	12.83	12.83	-0.47%	3.24M
Sep 8, 2026	12.90	13.02	12.88	12.89	-0.08%	4.51M
Sep 4, 2026	12.78	12.96	12.74	12.90	+0.55%	2.86M
Sep 3, 2026	12.85	12.88	12.73	12.83	+0.63%	4.08M
Sep 2, 2026	12.74	12.78	12.71	12.75	+0.08%	4.91M
Sep 1, 2026	12.84	12.88	12.71	12.74	-1.16%	4.88M
Aug 31, 2026	12.87	13.02	12.83	12.89	-0.15%	4.98M
Aug 28, 2026	12.95	12.98	12.87	12.91	+0.08%	3.08M
Aug 27, 2026	12.84	12.94	12.82	12.90	+0.16%	3.59M
Aug 26, 2026	13.02	13.02	12.87	12.88	-1.00%	3.02M
Aug 25, 2026	13.06	13.09	12.93	13.01	-0.31%	4.28M
Aug 24, 2026	13.03	13.10	12.94	13.05	+0.15%	5.40M
Aug 21, 2026	13.15	13.18	13.00	13.03	-1.66%	4.67M
Aug 20, 2026	13.29	13.38	13.18	13.25	-0.60%	5.62M
Aug 19, 2026	13.25	13.40	13.24	13.33	+1.14%	7.02M
Aug 18, 2026	13.08	13.19	13.03	13.18	+0.84%	5.24M
Aug 17, 2026	13.09	13.12	13.02	13.07	+0.08%	4.82M
Aug 14, 2026	13.02	13.14	13.02	13.06	+0.31%	2.97M
Aug 13, 2026	13.05	13.07	13.00	13.02	+0.39%	4.30M
Aug 12, 2026	12.99	13.09	12.95	12.97	+0.31%	5.17M
Aug 11, 2026	12.79	12.96	12.74	12.93	+1.17%	3.55M
Aug 10, 2026	12.90	12.90	12.67	12.78	-1.31%	5.34M
Aug 7, 2026	12.88	13.05	12.85	12.95	+1.09%	5.14M
Aug 6, 2026	12.87	12.98	12.79	12.81	-0.31%	5.65M
Aug 5, 2026	12.81	12.86	12.62	12.85	+0.71%	4.70M
Aug 4, 2026	12.72	12.78	12.61	12.76	+0.39%	7.64M
Aug 3, 2026	12.75	12.87	12.67	12.71	0.00%	5.10M
Jul 31, 2026	12.85	12.85	12.60	12.71	-0.86%	4.39M
Jul 30, 2026	12.89	12.89	12.64	12.82	-0.08%	5.03M
Jul 29, 2026	12.86	12.94	12.79	12.83	-0.62%	4.97M
Jul 28, 2026	12.64	12.93	12.60	12.91	+2.14%	6.24M
Jul 27, 2026	12.64	12.79	12.64	12.64	+0.32%	5.07M
Jul 24, 2026	12.62	12.76	12.58	12.60	0.00%	5.30M
Jul 23, 2026	12.67	12.73	12.53	12.60	-2.70%	7.28M
Jul 22, 2026	13.09	13.11	12.88	12.95	-0.54%	8.56M
Jul 21, 2026	13.24	13.29	13.00	13.02	-0.76%	8.56M
Jul 20, 2026	13.38	13.44	13.02	13.12	-1.58%	9.82M
Jul 17, 2026	13.50	13.55	13.26	13.33	-1.48%	7.22M
Jul 16, 2026	13.36	13.59	13.33	13.53	+1.58%	5.17M
Jul 15, 2026	13.26	13.57	13.26	13.32	+0.76%	9.14M
Jul 14, 2026	13.11	13.40	13.08	13.22	+1.85%	8.28M
Jul 13, 2026	13.13	13.17	12.94	12.98	-1.29%	4.61M
Jul 10, 2026	13.19	13.22	13.07	13.15	0.00%	2.37M
Jul 9, 2026	13.04	13.22	12.95	13.15	+1.00%	4.60M
Jul 8, 2026	13.11	13.15	12.97	13.02	-1.14%	3.81M
Jul 7, 2026	13.26	13.31	13.09	13.17	-0.53%	4.22M
Jul 6, 2026	13.04	13.27	12.99	13.24	+1.77%	3.93M
Jul 2, 2026	13.05	13.08	12.92	13.01	+0.39%	3.92M
Jul 1, 2026	13.06	13.08	12.96	12.96	-1.14%	6.67M
Jun 30, 2026	13.16	13.25	13.08	13.11	-0.53%	8.12M
Jun 29, 2026	13.13	13.18	12.98	13.18	+0.30%	5.95M
Jun 26, 2026	13.10	13.23	13.04	13.14	+0.38%	11.13M
Jun 25, 2026	13.01	13.11	12.96	13.09	+0.61%	3.41M
Jun 24, 2026	12.97	13.13	12.95	13.01	+0.70%	4.39M
Jun 23, 2026	12.78	12.99	12.74	12.92	+0.62%	3.92M
Jun 22, 2026	12.86	12.97	12.83	12.84	-1.68%	5.61M
Jun 18, 2026	13.12	13.17	13.01	13.06	+0.08%	7.19M
Jun 17, 2026	13.21	13.24	13.01	13.05	-1.21%	6.48M
Jun 16, 2026	13.18	13.32	13.15	13.21	+0.84%	6.03M
Jun 15, 2026	13.07	13.24	13.00	13.10	+1.31%	4.52M
Jun 12, 2026	12.95	12.99	12.85	12.93	+0.23%	3.06M
Jun 11, 2026	12.84	12.96	12.80	12.90	+1.10%	3.73M
Jun 10, 2026	12.98	13.01	12.75	12.76	-1.54%	3.92M
Jun 9, 2026	12.84	13.00	12.83	12.96	+1.81%	4.80M
Jun 8, 2026	12.96	12.99	12.71	12.73	-1.09%	3.33M
Jun 5, 2026	12.93	13.02	12.86	12.87	-1.08%	2.96M
Jun 4, 2026	12.88	13.07	12.84	13.01	+1.72%	3.02M
Jun 3, 2026	12.80	12.86	12.73	12.79	-0.62%	2.97M
Jun 2, 2026	12.97	13.04	12.83	12.87	-0.77%	3.74M
Jun 1, 2026	12.91	13.08	12.86	12.97	-0.92%	3.54M
May 29, 2026	13.03	13.10	13.02	13.09	+0.46%	3.69M
May 28, 2026	13.00	13.05	12.93	13.03	-0.15%	2.63M
May 27, 2026	12.99	13.16	12.97	13.05	+0.38%	3.27M
May 26, 2026	12.81	13.02	12.75	13.00	+2.20%	4.92M
May 22, 2026	12.90	12.93	12.71	12.72	-1.01%	4.83M
May 21, 2026	12.66	12.91	12.57	12.85	-0.16%	6.22M
May 20, 2026	12.83	12.92	12.72	12.87	+0.70%	6.38M
May 19, 2026	12.90	12.93	12.77	12.78	-1.62%	6.08M
May 18, 2026	13.02	13.12	12.97	12.99	+0.15%	4.86M
May 15, 2026	13.05	13.10	12.90	12.97	-1.07%	4.42M
May 14, 2026	13.26	13.30	13.10	13.11	-0.61%	3.73M
May 13, 2026	13.30	13.32	13.18	13.19	-0.83%	4.77M
May 12, 2026	13.38	13.40	13.23	13.30	-0.52%	3.97M
May 11, 2026	13.42	13.47	13.35	13.37	-0.30%	4.28M
May 8, 2026	13.31	13.45	13.31	13.41	+0.68%	4.29M
May 7, 2026	13.35	13.36	13.21	13.32	-0.22%	3.25M
May 6, 2026	13.40	13.45	13.34	13.35	+0.07%	3.20M
May 5, 2026	13.29	13.39	13.23	13.34	+0.60%	3.30M
May 4, 2026	13.49	13.51	13.20	13.26	-2.28%	5.14M
May 1, 2026	13.62	13.68	13.54	13.57	-0.37%	4.32M
Apr 30, 2026	13.58	13.76	13.55	13.62	+0.89%	4.10M
Apr 29, 2026	13.68	13.69	13.44	13.50	-1.75%	4.82M
Apr 28, 2026	13.82	13.83	13.68	13.74	-0.36%	3.92M
Apr 27, 2026	13.75	13.84	13.72	13.79	+0.22%	4.60M
Apr 24, 2026	13.64	13.81	13.56	13.76	+1.18%	8.84M
Apr 23, 2026	13.65	13.70	13.50	13.60	-1.31%	4.92M
Apr 22, 2026	13.89	13.92	13.72	13.78	+0.15%	7.04M
Apr 21, 2026	13.80	14.03	13.70	13.76	+0.29%	8.51M
Apr 20, 2026	13.10	13.72	13.03	13.72	+0.81%	10.91M
Apr 17, 2026	13.35	13.62	13.35	13.61	+2.79%	7.29M
Apr 16, 2026	13.46	13.46	13.18	13.24	-1.27%	6.65M
Apr 15, 2026	13.26	13.41	13.16	13.41	+1.21%	3.72M
Apr 14, 2026	13.13	13.26	13.08	13.25	+1.30%	3.62M
Apr 13, 2026	13.12	13.18	12.96	13.08	-0.68%	6.66M
Apr 10, 2026	13.23	13.27	13.10	13.17	-0.30%	3.18M
Apr 9, 2026	13.00	13.27	13.00	13.21	+0.99%	4.92M
Apr 8, 2026	12.96	13.09	12.92	13.08	+3.07%	5.56M
Apr 7, 2026	12.86	12.93	12.67	12.69	-1.63%	5.15M
Apr 6, 2026	12.85	13.07	12.80	12.90	+0.23%	4.76M
Apr 2, 2026	12.61	12.87	12.56	12.87	+0.94%	3.71M
Apr 1, 2026	12.84	12.89	12.72	12.75	-0.08%	4.76M
Mar 31, 2026	12.62	12.78	12.53	12.76	+2.41%	5.66M
Mar 30, 2026	12.28	12.62	12.23	12.46	+2.38%	5.28M
Mar 27, 2026	12.29	12.37	12.14	12.17	-1.85%	4.78M
Mar 26, 2026	12.52	12.61	12.37	12.40	-2.29%	4.17M
Mar 25, 2026	12.60	12.79	12.55	12.69	+1.85%	5.32M
Mar 24, 2026	12.30	12.52	12.23	12.46	+0.32%	8.07M
Mar 23, 2026	12.30	12.56	12.24	12.42	+0.24%	9.73M
Mar 20, 2026	13.00	13.04	12.32	12.39	-4.47%	24.32M
Mar 19, 2026	12.85	13.09	12.84	12.97	+0.31%	5.63M
Mar 18, 2026	13.13	13.19	12.93	12.93	-2.19%	7.20M
Mar 17, 2026	13.20	13.33	13.20	13.22	+0.76%	5.29M
Mar 16, 2026	13.18	13.36	13.12	13.12	+0.46%	8.09M
Mar 13, 2026	13.45	13.55	13.03	13.06	-2.03%	5.78M
Mar 12, 2026	13.45	13.57	13.33	13.33	-1.48%	5.40M
Mar 11, 2026	13.59	13.64	13.39	13.53	-0.51%	4.62M
Mar 10, 2026	13.41	13.78	13.37	13.60	+1.34%	7.47M
Mar 9, 2026	13.20	13.43	12.82	13.42	-0.15%	9.75M
Mar 6, 2026	13.54	13.57	13.35	13.44	-1.25%	5.96M
Mar 5, 2026	13.60	13.76	13.53	13.61	-0.51%	4.30M
Mar 4, 2026	13.94	13.96	13.64	13.68	-0.73%	4.99M
Mar 3, 2026	13.65	13.95	13.59	13.78	-0.65%	4.87M
Mar 2, 2026	13.84	13.97	13.53	13.87	-1.14%	7.94M
Feb 27, 2026	13.95	14.14	13.93	14.03	0.00%	5.03M
Feb 26, 2026	13.96	14.10	13.91	14.03	+0.50%	4.07M
Feb 25, 2026	13.99	14.06	13.79	13.96	+0.07%	5.30M
Feb 24, 2026	13.98	14.00	13.77	13.95	-0.14%	5.31M
Feb 23, 2026	13.98	14.21	13.89	13.97	-1.13%	7.57M
Feb 20, 2026	14.02	14.14	13.93	14.13	+0.86%	6.38M
Feb 19, 2026	13.95	14.07	13.90	14.01	+0.29%	8.43M
Feb 18, 2026	14.00	14.01	13.89	13.97	0.00%	5.02M
Feb 17, 2026	14.12	14.13	13.84	13.97	-0.57%	5.78M
Feb 13, 2026	14.11	14.22	13.89	14.05	-0.35%	4.82M
Feb 12, 2026	14.03	14.23	14.00	14.10	+1.00%	4.95M
Feb 11, 2026	13.86	14.06	13.84	13.96	+0.94%	4.45M
Feb 10, 2026	13.99	14.01	13.77	13.83	-0.65%	5.55M
Feb 9, 2026	14.08	14.08	13.73	13.92	-1.07%	6.74M
Feb 6, 2026	14.09	14.15	14.00	14.07	+0.43%	5.32M
Feb 5, 2026	14.00	14.11	13.92	14.01	-0.57%	5.43M
Feb 4, 2026	14.07	14.09	13.90	14.09	+0.36%	5.45M
Feb 3, 2026	13.93	14.15	13.81	14.04	+1.59%	7.01M
Feb 2, 2026	13.81	13.94	13.69	13.82	-0.43%	7.38M
Jan 30, 2026	14.55	14.55	13.83	13.88	-4.74%	10.84M
Jan 29, 2026	14.70	14.72	14.45	14.57	-0.48%	6.39M
Jan 28, 2026	14.77	14.93	14.64	14.64	-0.68%	8.42M
Jan 27, 2026	14.56	14.78	14.48	14.74	+0.96%	7.33M
Jan 26, 2026	14.50	14.74	14.37	14.60	-0.14%	7.61M
Jan 23, 2026	14.50	14.67	14.44	14.62	+1.25%	6.78M
Jan 22, 2026	14.41	14.52	14.34	14.44	+0.49%	4.66M
Jan 21, 2026	14.41	14.42	14.11	14.37	-1.37%	8.07M
Jan 20, 2026	14.50	14.66	14.38	14.57	-0.55%	11.59M
Jan 16, 2026	14.30	14.67	14.28	14.65	+2.73%	7.79M
Jan 15, 2026	14.10	14.30	14.02	14.26	+1.42%	7.17M
Jan 14, 2026	14.01	14.10	13.90	14.06	+0.14%	5.29M
Jan 13, 2026	14.08	14.13	13.94	14.04	-0.07%	5.79M
Jan 12, 2026	13.96	14.08	13.90	14.05	+0.50%	7.43M
Jan 9, 2026	14.07	14.27	13.94	13.98	+0.43%	12.47M
Jan 8, 2026	13.91	14.02	13.91	13.92	-0.29%	5.92M
Jan 7, 2026	14.11	14.17	13.93	13.96	-0.78%	6.86M
Jan 6, 2026	14.08	14.18	13.96	14.07	0.00%	5.87M
Jan 5, 2026	14.06	14.18	13.87	14.07	-0.07%	8.41M
Jan 2, 2026	13.85	14.14	13.72	14.08	+0.50%	8.58M
Dec 31, 2025	13.94	14.05	13.93	14.01	+0.65%	5.68M
Dec 30, 2025	13.90	13.96	13.85	13.92	+0.43%	3.79M
Dec 29, 2025	13.97	13.97	13.79	13.86	-0.14%	3.75M
Dec 26, 2025	14.00	14.03	13.85	13.88	-0.50%	2.96M
Dec 24, 2025	13.83	13.97	13.83	13.95	+1.01%	1.59M
Dec 23, 2025	13.93	13.98	13.81	13.81	-0.86%	3.18M
Dec 22, 2025	13.88	13.94	13.83	13.93	+0.72%	5.48M
Dec 19, 2025	13.73	13.98	13.72	13.83	+0.58%	8.76M
Dec 18, 2025	13.80	13.87	13.70	13.75	+0.36%	5.12M
Dec 17, 2025	13.70	13.85	13.61	13.70	+0.37%	4.85M
Dec 16, 2025	13.64	13.76	13.63	13.65	+0.07%	4.25M
Dec 15, 2025	13.55	13.69	13.48	13.64	+0.81%	3.53M
Dec 12, 2025	13.60	13.66	13.53	13.53	+0.07%	3.56M
Dec 11, 2025	13.71	13.73	13.51	13.52	-1.24%	4.25M
Dec 10, 2025	13.70	13.75	13.63	13.69	-0.07%	3.11M
Dec 9, 2025	13.94	13.95	13.66	13.70	-1.58%	5.11M
Dec 8, 2025	14.06	14.06	13.86	13.92	-0.78%	4.04M
Dec 5, 2025	13.91	14.05	13.90	14.03	+1.08%	3.77M
Dec 4, 2025	13.90	13.97	13.85	13.88	-0.07%	3.02M
Dec 3, 2025	13.89	13.96	13.85	13.89	+0.43%	3.43M
Dec 2, 2025	13.94	13.95	13.81	13.83	-0.36%	3.76M
Dec 1, 2025	13.90	14.00	13.80	13.88	-0.93%	3.96M
Nov 28, 2025	13.98	14.06	13.97	14.01	+0.57%	3.91M
Nov 26, 2025	13.81	14.03	13.80	13.93	+1.02%	4.90M
Nov 25, 2025	13.55	13.81	13.55	13.79	+1.92%	6.86M
Nov 24, 2025	13.49	13.56	13.42	13.53	+0.30%	6.19M
Nov 21, 2025	13.25	13.50	13.20	13.49	+0.67%	6.70M
Nov 20, 2025	13.46	13.55	13.35	13.40	-0.07%	6.05M
Nov 19, 2025	13.54	13.55	13.41	13.41	-0.74%	5.37M
Nov 18, 2025	13.48	13.53	13.39	13.51	+0.07%	4.73M
Nov 17, 2025	13.63	13.69	13.46	13.50	-0.66%	4.64M
Nov 14, 2025	13.61	13.69	13.50	13.59	-0.44%	3.51M
Nov 13, 2025	13.65	13.75	13.62	13.65	-0.51%	3.58M
Nov 12, 2025	13.75	13.78	13.58	13.72	-0.07%	4.05M
Nov 11, 2025	13.65	13.79	13.65	13.73	+1.03%	5.14M
Nov 10, 2025	13.65	13.79	13.59	13.59	-0.22%	5.62M
Nov 7, 2025	13.40	13.63	13.38	13.62	+2.02%	9.00M
Nov 6, 2025	13.42	13.51	13.34	13.35	-0.67%	3.56M
Nov 5, 2025	13.40	13.51	13.38	13.44	+0.60%	3.59M
Nov 4, 2025	13.18	13.39	13.18	13.36	+0.60%	3.52M
Nov 3, 2025	13.25	13.30	13.12	13.28	+0.30%	3.83M
Oct 31, 2025	13.16	13.30	13.08	13.24	+0.91%	3.29M
Oct 30, 2025	13.33	13.33	13.04	13.12	-1.58%	5.07M
Oct 29, 2025	13.49	13.59	13.30	13.33	-1.11%	3.25M
Oct 28, 2025	13.62	13.66	13.44	13.48	-0.74%	2.96M
Oct 27, 2025	13.45	13.63	13.42	13.58	+1.34%	4.46M
Oct 24, 2025	13.32	13.51	13.30	13.40	+1.28%	5.21M
Oct 23, 2025	13.24	13.32	13.20	13.23	-1.05%	4.32M
Oct 22, 2025	13.33	13.42	13.19	13.37	+0.60%	6.66M
Oct 21, 2025	13.43	13.44	13.20	13.29	-1.04%	6.12M
Oct 20, 2025	13.36	13.43	13.00	13.43	+0.37%	7.32M
Oct 17, 2025	13.10	13.40	13.06	13.38	+1.36%	4.40M
Oct 16, 2025	13.30	13.38	13.18	13.20	-0.68%	5.66M
Oct 15, 2025	13.37	13.40	13.00	13.29	-0.08%	5.08M
Oct 14, 2025	13.12	13.37	13.10	13.30	+1.06%	5.47M
Oct 13, 2025	13.05	13.19	12.94	13.16	+1.39%	4.34M
Oct 10, 2025	13.01	13.11	12.89	12.98	+0.15%	4.91M
Oct 9, 2025	13.07	13.12	12.92	12.96	—	4.50M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DX chart for longer ranges.