DTE Energy Co (DTW) stock
DTWNYSEElectric ServicesFiscal year ends December 31Also trades as DTB, DTE, DTG, DTK
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 28, 2026Score 8/305% below fair value
$17.71+0.11 (+0.62%)
Close on Oct 30, 2026Market cap $3.68BP/E 2.8Yield 25.07%
Price history
DTE Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.71
+0.62% on the day
52-week range
$17.47 – $22.61
-21.7% from the high
Change over 52 weeks
-20.5%
From $22.27 on Oct 30, 2025
Average volume
34,139
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $17.85 | $18.21 | $17.47 | $17.71 | -0.39% | 258,895 |
| Oct 19, 2026 | $18.26 | $18.34 | $17.69 | $17.78 | -3.16% | 155,648 |
| Oct 12, 2026 | $18.39 | $18.73 | $17.87 | $18.36 | +0.27% | 186,602 |
| Oct 5, 2026 | $18.51 | $18.70 | $18.07 | $18.31 | -1.45% | 142,015 |
| Sep 28, 2026 | $18.41 | $18.65 | $17.66 | $18.58 | +0.16% | 275,192 |
| Sep 21, 2026 | $18.96 | $19.34 | $18.24 | $18.55 | -2.93% | 130,093 |
| Sep 14, 2026 | $19.00 | $19.42 | $18.76 | $19.11 | -0.21% | 143,288 |
| Sep 8, 2026 | $19.49 | $19.52 | $18.76 | $19.15 | -1.69% | 133,992 |
| Aug 31, 2026 | $19.39 | $19.61 | $19.11 | $19.48 | -0.61% | 140,619 |
| Aug 24, 2026 | $19.21 | $19.85 | $19.18 | $19.60 | +1.90% | 169,839 |
| Aug 17, 2026 | $19.66 | $19.74 | $19.15 | $19.24 | -3.54% | 170,510 |
| Aug 10, 2026 | $20.06 | $20.10 | $19.83 | $19.94 | -0.80% | 106,836 |
| Aug 3, 2026 | $20.35 | $20.35 | $20.07 | $20.10 | -0.54% | 116,609 |
| Jul 27, 2026 | $20.09 | $20.31 | $20.05 | $20.21 | +0.65% | 136,470 |
| Jul 20, 2026 | $20.29 | $20.39 | $20.04 | $20.08 | -1.13% | 90,578 |
| Jul 13, 2026 | $20.39 | $20.46 | $20.25 | $20.31 | -0.44% | 110,594 |
| Jul 6, 2026 | $20.56 | $20.64 | $20.25 | $20.40 | -0.68% | 140,781 |
| Jun 29, 2026 | $20.52 | $22.10 | $20.30 | $20.54 | +0.10% | 399,524 |
| Jun 22, 2026 | $20.98 | $21.03 | $20.51 | $20.52 | -2.52% | 151,268 |
| Jun 15, 2026 | $20.87 | $21.11 | $20.87 | $21.05 | +0.72% | 92,800 |
| Jun 8, 2026 | $20.85 | $20.97 | $20.77 | $20.90 | +0.24% | 110,620 |
| Jun 1, 2026 | $21.09 | $21.22 | $20.76 | $20.85 | -0.90% | 103,955 |
| May 26, 2026 | $21.13 | $21.34 | $21.04 | $21.04 | -0.40% | 84,559 |
| May 18, 2026 | $21.20 | $21.32 | $20.99 | $21.13 | -0.54% | 77,026 |
| May 11, 2026 | $21.81 | $21.90 | $21.23 | $21.24 | -2.61% | 82,043 |
| May 4, 2026 | $21.79 | $21.94 | $21.60 | $21.81 | +0.46% | 81,548 |
| Apr 27, 2026 | $21.62 | $21.80 | $21.50 | $21.71 | +0.23% | 92,998 |
| Apr 20, 2026 | $21.51 | $21.75 | $21.38 | $21.66 | +0.28% | 82,904 |
| Apr 13, 2026 | $21.15 | $21.67 | $20.97 | $21.60 | +2.08% | 100,981 |
| Apr 6, 2026 | $20.73 | $21.36 | $20.53 | $21.16 | +2.37% | 111,545 |
| Mar 30, 2026 | $21.08 | $21.21 | $20.50 | $20.67 | -2.04% | 242,408 |
| Mar 23, 2026 | $21.33 | $21.57 | $21.05 | $21.10 | -0.75% | 105,370 |
| Mar 16, 2026 | $21.65 | $21.80 | $21.26 | $21.26 | -1.48% | 86,044 |
| Mar 9, 2026 | $21.76 | $22.07 | $21.57 | $21.58 | -1.95% | 114,712 |
| Mar 2, 2026 | $22.27 | $22.43 | $21.94 | $22.01 | -0.99% | 115,855 |
| Feb 23, 2026 | $22.32 | $22.50 | $22.16 | $22.23 | -0.49% | 299,843 |
| Feb 17, 2026 | $22.29 | $22.58 | $22.24 | $22.34 | +0.20% | 82,527 |
| Feb 9, 2026 | $22.21 | $22.61 | $22.18 | $22.30 | +0.38% | 105,141 |
| Feb 2, 2026 | $22.35 | $22.35 | $21.94 | $22.21 | -0.67% | 124,967 |
| Jan 26, 2026 | $22.26 | $22.40 | $22.15 | $22.36 | +0.45% | 112,286 |
| Jan 20, 2026 | $21.88 | $22.31 | $21.77 | $22.26 | +1.27% | 117,597 |
| Jan 12, 2026 | $21.54 | $22.02 | $21.41 | $21.98 | +1.51% | 113,783 |
| Jan 5, 2026 | $21.49 | $21.70 | $21.30 | $21.65 | +1.04% | 149,915 |
| Dec 29, 2025 | $21.03 | $21.48 | $20.90 | $21.43 | +1.47% | 166,531 |
| Dec 22, 2025 | $21.38 | $21.45 | $21.04 | $21.12 | -1.22% | 114,110 |
| Dec 15, 2025 | $21.66 | $21.79 | $21.25 | $21.38 | -0.51% | 195,341 |
| Dec 8, 2025 | $21.01 | $21.74 | $20.87 | $21.49 | +2.09% | 239,683 |
| Dec 1, 2025 | $21.24 | $21.56 | $20.96 | $21.05 | -1.17% | 158,977 |
| Nov 24, 2025 | $21.30 | $21.60 | $21.20 | $21.30 | +0.33% | 117,062 |
| Nov 17, 2025 | $21.84 | $21.85 | $21.15 | $21.23 | -2.44% | 120,114 |
| Nov 10, 2025 | $22.01 | $22.41 | $21.67 | $21.76 | -1.09% | 116,151 |
| Nov 3, 2025 | $22.08 | $22.17 | $21.83 | $22.00 | -0.32% | 106,812 |
| Oct 27, 2025 | $22.51 | $22.56 | $21.94 | $22.07 | -1.78% | 118,067 |
| Oct 20, 2025 | $22.27 | $22.60 | $22.23 | $22.47 | +0.63% | 83,190 |
| Oct 13, 2025 | $22.11 | $22.33 | $21.93 | $22.33 | +1.22% | 162,836 |
| Oct 6, 2025 | $22.45 | $22.45 | $21.99 | $22.06 | -1.74% | 57,179 |
| Sep 29, 2025 | $22.68 | $22.68 | $22.21 | $22.45 | -0.97% | 129,652 |
| Sep 22, 2025 | $22.76 | $22.87 | $22.58 | $22.67 | -0.92% | 71,097 |
| Sep 15, 2025 | $23.04 | $23.14 | $22.51 | $22.88 | -0.22% | 143,320 |
| Sep 8, 2025 | $22.95 | $23.12 | $22.55 | $22.93 | -0.09% | 98,250 |
| Sep 2, 2025 | $22.70 | $23.11 | $22.41 | $22.95 | +1.15% | 78,104 |
| Aug 25, 2025 | $22.89 | $23.23 | $22.69 | $22.69 | -1.43% | 146,045 |
| Aug 18, 2025 | $22.60 | $23.19 | $22.54 | $23.02 | +1.86% | 78,033 |
| Aug 11, 2025 | $22.62 | $23.05 | $22.57 | $22.60 | -0.44% | 76,895 |
| Aug 4, 2025 | $22.78 | $23.09 | $22.56 | $22.70 | +0.80% | 96,390 |
| Jul 28, 2025 | $21.54 | $22.67 | $21.42 | $22.52 | +3.83% | 142,121 |
| Jul 21, 2025 | $21.54 | $21.77 | $21.29 | $21.69 | +1.26% | 98,121 |
| Jul 14, 2025 | $21.72 | $21.72 | $21.22 | $21.42 | -1.15% | 112,333 |
| Jul 7, 2025 | $21.30 | $21.80 | $21.11 | $21.67 | +1.55% | 144,696 |
| Jun 30, 2025 | $21.16 | $21.61 | $21.00 | $21.34 | +0.85% | 199,273 |
| Jun 23, 2025 | $21.20 | $21.40 | $21.13 | $21.16 | -0.09% | 99,280 |
| Jun 16, 2025 | $21.09 | $21.31 | $21.01 | $21.18 | +0.33% | 104,779 |
| Jun 9, 2025 | $21.33 | $21.52 | $21.07 | $21.11 | -1.03% | 80,074 |
| Jun 2, 2025 | $21.33 | $21.54 | $21.23 | $21.33 | -0.09% | 93,518 |
| May 26, 2025 | $20.94 | $21.39 | $20.85 | $21.35 | +1.26% | 147,383 |
| May 19, 2025 | $21.13 | $21.44 | $20.85 | $21.09 | -0.45% | 94,667 |
| May 12, 2025 | $21.74 | $21.74 | $21.12 | $21.18 | -1.60% | 88,941 |
| May 5, 2025 | $21.25 | $21.65 | $21.20 | $21.52 | +0.49% | 89,210 |
| Apr 28, 2025 | $21.32 | $21.51 | $21.12 | $21.42 | +0.09% | 96,288 |
| Apr 21, 2025 | $21.01 | $21.47 | $20.78 | $21.40 | +2.03% | 83,382 |
| Apr 14, 2025 | $20.66 | $21.04 | $20.60 | $20.97 | +1.96% | 122,206 |
| Apr 7, 2025 | $21.35 | $21.66 | $20.55 | $20.57 | -4.19% | 140,325 |
| Mar 31, 2025 | $22.08 | $22.08 | $21.03 | $21.47 | -2.05% | 248,895 |
| Mar 24, 2025 | $22.32 | $22.53 | $21.91 | $21.92 | -2.22% | 98,605 |
| Mar 17, 2025 | $22.14 | $22.49 | $22.09 | $22.42 | +1.39% | 78,327 |
| Mar 10, 2025 | $22.15 | $22.29 | $21.84 | $22.11 | -0.19% | 102,804 |
| Mar 3, 2025 | $22.78 | $22.85 | $22.15 | $22.15 | -2.24% | 106,624 |
| Feb 24, 2025 | $22.63 | $23.03 | $22.63 | $22.66 | +0.09% | 79,968 |
| Feb 18, 2025 | $22.73 | $23.00 | $22.60 | $22.64 | -0.92% | 56,315 |
| Feb 10, 2025 | $22.69 | $23.19 | $22.62 | $22.85 | +1.24% | 90,497 |
| Feb 3, 2025 | $22.51 | $22.88 | $22.40 | $22.57 | +0.18% | 114,164 |
| Jan 27, 2025 | $22.89 | $23.48 | $22.53 | $22.53 | -1.70% | 168,397 |
| Jan 21, 2025 | $22.34 | $22.99 | $22.26 | $22.92 | +2.96% | 119,332 |
| Jan 13, 2025 | $21.60 | $22.49 | $21.32 | $22.26 | +3.73% | 134,491 |
| Jan 6, 2025 | $22.60 | $22.60 | $21.40 | $21.46 | -4.96% | 115,439 |
| Dec 30, 2024 | $21.65 | $22.66 | $21.58 | $22.58 | +4.59% | 427,944 |
| Dec 23, 2024 | $22.18 | $22.37 | $21.57 | $21.59 | -2.66% | 137,769 |
| Dec 16, 2024 | $22.46 | $22.70 | $22.00 | $22.18 | -0.94% | 258,423 |
| Dec 9, 2024 | $22.71 | $23.07 | $22.34 | $22.39 | -1.58% | 178,159 |
| Dec 2, 2024 | $23.05 | $23.18 | $22.67 | $22.75 | -1.00% | 225,991 |
| Nov 25, 2024 | $23.40 | $23.49 | $22.83 | $22.98 | -0.86% | 206,542 |
| Nov 18, 2024 | $23.22 | $23.27 | $22.82 | $23.18 | 0.00% | 187,275 |
| Nov 11, 2024 | $24.07 | $24.26 | $23.05 | $23.18 | -4.33% | 122,692 |
| Nov 4, 2024 | $23.48 | $24.24 | $23.35 | $24.23 | +3.68% | 196,628 |
| Oct 28, 2024 | $24.19 | $24.21 | $23.30 | $23.37 | -2.87% | 362,379 |
| Oct 21, 2024 | $24.69 | $24.90 | $24.01 | $24.06 | -2.75% | 92,171 |
| Oct 14, 2024 | $24.70 | $25.11 | $24.61 | $24.74 | -0.08% | 104,604 |
| Oct 7, 2024 | $24.78 | $24.78 | $24.49 | $24.76 | -0.12% | 73,462 |
| Sep 30, 2024 | $24.70 | $24.91 | $24.32 | $24.79 | +0.69% | 346,103 |
| Sep 23, 2024 | $24.45 | $24.87 | $24.44 | $24.62 | -0.36% | 136,964 |
| Sep 16, 2024 | $24.64 | $24.85 | $24.51 | $24.71 | +0.65% | 126,674 |
| Sep 9, 2024 | $24.31 | $24.72 | $24.22 | $24.55 | +1.66% | 81,571 |
| Sep 3, 2024 | $23.85 | $24.39 | $23.68 | $24.15 | +1.64% | 63,323 |
| Aug 26, 2024 | $23.88 | $23.98 | $23.71 | $23.76 | -0.17% | 92,090 |
| Aug 19, 2024 | $23.51 | $23.84 | $23.37 | $23.80 | +0.93% | 185,523 |
| Aug 12, 2024 | $23.33 | $23.80 | $23.21 | $23.58 | +1.11% | 93,979 |
| Aug 5, 2024 | $23.04 | $23.50 | $22.72 | $23.32 | +0.09% | 246,550 |
| Jul 29, 2024 | $23.62 | $23.72 | $23.02 | $23.30 | -1.65% | 265,280 |
| Jul 22, 2024 | $23.75 | $23.75 | $23.34 | $23.69 | +0.08% | 79,294 |
| Jul 15, 2024 | $23.93 | $23.93 | $23.58 | $23.67 | -0.50% | 55,586 |
| Jul 8, 2024 | $23.90 | $24.22 | $23.66 | $23.79 | -0.54% | 152,096 |
| Jul 1, 2024 | $23.62 | $23.94 | $23.36 | $23.92 | +1.27% | 117,226 |
| Jun 24, 2024 | $23.33 | $23.65 | $23.29 | $23.62 | +0.94% | 92,276 |
| Jun 17, 2024 | $23.64 | $23.64 | $23.26 | $23.40 | -0.64% | 88,951 |
| Jun 10, 2024 | $23.59 | $23.84 | $23.20 | $23.55 | +0.21% | 67,856 |
| Jun 3, 2024 | $23.20 | $23.69 | $23.12 | $23.50 | +0.86% | 74,571 |
| May 28, 2024 | $22.75 | $23.30 | $22.44 | $23.30 | +2.42% | 102,970 |
| May 20, 2024 | $22.91 | $23.11 | $22.48 | $22.75 | -0.70% | 98,642 |
| May 13, 2024 | $23.23 | $23.41 | $22.82 | $22.91 | -0.61% | 120,497 |
| May 6, 2024 | $23.18 | $23.52 | $22.94 | $23.05 | -0.73% | 93,323 |
| Apr 29, 2024 | $23.10 | $23.23 | $22.56 | $23.22 | +0.65% | 213,985 |
| Apr 22, 2024 | $23.04 | $23.56 | $23.01 | $23.07 | +0.13% | 111,907 |
| Apr 15, 2024 | $23.76 | $23.92 | $22.77 | $23.04 | -3.40% | 341,148 |
| Apr 8, 2024 | $24.76 | $24.79 | $23.84 | $23.85 | -3.75% | 143,542 |
| Apr 1, 2024 | $24.75 | $24.90 | $24.40 | $24.78 | +0.12% | 94,783 |
| Mar 25, 2024 | $24.97 | $25.02 | $24.68 | $24.75 | -0.84% | 143,931 |
| Mar 18, 2024 | $24.56 | $25.17 | $24.54 | $24.96 | +1.38% | 152,152 |
| Mar 11, 2024 | $24.86 | $24.88 | $24.52 | $24.62 | -0.73% | 93,461 |
| Mar 4, 2024 | $24.57 | $24.91 | $24.42 | $24.80 | +0.77% | 106,612 |
| Feb 26, 2024 | $24.64 | $24.79 | $24.47 | $24.61 | 0.00% | 278,977 |
| Feb 20, 2024 | $23.83 | $24.61 | $23.83 | $24.61 | +2.97% | 137,111 |
| Feb 12, 2024 | $24.33 | $24.47 | $23.64 | $23.90 | -1.32% | 72,952 |
| Feb 5, 2024 | $23.86 | $24.25 | $23.64 | $24.22 | +1.17% | 97,896 |
| Jan 29, 2024 | $23.96 | $24.02 | $23.61 | $23.94 | +0.17% | 259,654 |
| Jan 22, 2024 | $23.95 | $24.02 | $23.75 | $23.90 | -0.17% | 389,087 |
| Jan 16, 2024 | $23.84 | $24.02 | $23.66 | $23.94 | +0.12% | 196,795 |
| Jan 8, 2024 | $23.70 | $24.10 | $23.63 | $23.91 | +0.93% | 185,381 |
| Jan 2, 2024 | $24.43 | $24.43 | $23.68 | $23.69 | -3.19% | 127,801 |
| Dec 26, 2023 | $24.27 | $24.71 | $24.18 | $24.47 | +1.16% | 277,421 |
| Dec 18, 2023 | $23.55 | $24.27 | $23.41 | $24.19 | +2.37% | 148,874 |
| Dec 11, 2023 | $22.69 | $23.69 | $22.42 | $23.63 | +4.14% | 162,447 |
| Dec 4, 2023 | $23.25 | $23.54 | $22.56 | $22.69 | -3.45% | 143,063 |
| Nov 27, 2023 | $22.60 | $23.54 | $22.39 | $23.50 | +4.31% | 218,761 |
| Nov 20, 2023 | $22.66 | $22.76 | $22.37 | $22.53 | -1.18% | 48,401 |
| Nov 13, 2023 | $22.55 | $23.36 | $22.47 | $22.80 | +0.40% | 151,563 |
| Nov 6, 2023 | $22.93 | $22.96 | $22.46 | $22.71 | -0.61% | 202,201 |
| Oct 30, 2023 | $21.12 | $23.24 | $21.02 | $22.85 | +8.55% | 123,907 |
| Oct 23, 2023 | $20.81 | $21.50 | $20.81 | $21.05 | +0.77% | 78,231 |
| Oct 16, 2023 | $21.17 | $21.17 | $20.65 | $20.89 | -0.57% | 112,801 |
| Oct 9, 2023 | $20.92 | $21.50 | $20.64 | $21.01 | +0.72% | 79,026 |
| Oct 2, 2023 | $22.28 | $22.28 | $20.43 | $20.86 | -6.46% | 175,231 |
| Sep 25, 2023 | $22.88 | $23.05 | $22.20 | $22.30 | -3.25% | 266,903 |
| Sep 18, 2023 | $23.54 | $23.68 | $22.94 | $23.05 | -2.37% | 156,751 |
| Sep 11, 2023 | $23.63 | $23.70 | $23.32 | $23.61 | +0.43% | 74,530 |
| Sep 5, 2023 | $23.73 | $23.81 | $23.40 | $23.51 | -1.22% | 95,111 |
| Aug 28, 2023 | $23.22 | $23.87 | $23.08 | $23.80 | +2.50% | 153,162 |
| Aug 21, 2023 | $23.33 | $23.39 | $23.02 | $23.22 | -0.51% | 104,430 |
| Aug 14, 2023 | $23.63 | $23.86 | $22.96 | $23.34 | -2.10% | 91,952 |
| Aug 7, 2023 | $23.77 | $23.93 | $23.46 | $23.84 | +0.46% | 142,447 |
| Jul 31, 2023 | $23.64 | $23.99 | $23.13 | $23.73 | +0.76% | 108,067 |
| Jul 24, 2023 | $23.89 | $24.21 | $23.44 | $23.55 | -1.38% | 98,013 |
| Jul 17, 2023 | $23.82 | $23.93 | $23.65 | $23.88 | +0.34% | 80,725 |
| Jul 10, 2023 | $23.31 | $23.92 | $23.31 | $23.80 | +1.36% | 71,771 |
| Jul 3, 2023 | $23.61 | $23.91 | $23.15 | $23.48 | -1.34% | 54,510 |
| Jun 26, 2023 | $23.50 | $23.83 | $23.34 | $23.80 | +1.80% | 137,547 |
| Jun 20, 2023 | $23.35 | $23.59 | $23.20 | $23.38 | -0.43% | 42,290 |
| Jun 12, 2023 | $23.46 | $23.76 | $23.21 | $23.48 | -0.72% | 77,408 |
| Jun 5, 2023 | $23.80 | $23.88 | $23.33 | $23.65 | -0.38% | 86,849 |
| May 30, 2023 | $23.30 | $23.99 | $23.17 | $23.74 | +1.89% | 172,257 |
| May 22, 2023 | $23.36 | $23.69 | $23.16 | $23.30 | -0.77% | 51,091 |
| May 15, 2023 | $23.95 | $23.98 | $23.15 | $23.48 | -1.55% | 100,556 |
| May 8, 2023 | $23.55 | $23.97 | $23.52 | $23.85 | +1.32% | 84,910 |
| May 1, 2023 | $23.83 | $23.95 | $23.01 | $23.54 | -1.38% | 120,738 |
| Apr 24, 2023 | $23.76 | $23.92 | $23.53 | $23.87 | +0.63% | 144,233 |
| Apr 17, 2023 | $23.73 | $23.89 | $23.56 | $23.72 | +0.21% | 132,517 |
| Apr 10, 2023 | $23.45 | $23.70 | $23.45 | $23.67 | +0.51% | 108,740 |
| Apr 3, 2023 | $23.19 | $23.73 | $23.05 | $23.55 | +2.26% | 66,413 |
| Mar 27, 2023 | $23.23 | $23.75 | $23.03 | $23.03 | 0.00% | 244,259 |
| Mar 20, 2023 | $22.66 | $23.48 | $22.60 | $23.03 | +0.92% | 82,106 |
| Mar 13, 2023 | $22.83 | $23.55 | $22.52 | $22.82 | -0.83% | 363,410 |
| Mar 6, 2023 | $23.77 | $23.83 | $22.82 | $23.01 | -2.83% | 105,522 |
| Feb 27, 2023 | $23.64 | $23.96 | $23.36 | $23.68 | +0.38% | 144,839 |
| Feb 21, 2023 | $23.66 | $23.82 | $23.17 | $23.59 | -1.05% | 82,486 |
| Feb 13, 2023 | $23.86 | $24.32 | $23.62 | $23.84 | -1.41% | 96,319 |
| Feb 6, 2023 | $24.28 | $24.50 | $24.04 | $24.18 | -1.06% | 123,446 |
| Jan 30, 2023 | $24.30 | $24.99 | $24.20 | $24.44 | +0.21% | 305,957 |
| Jan 23, 2023 | $24.12 | $24.59 | $23.96 | $24.39 | +1.50% | 123,963 |
| Jan 17, 2023 | $23.40 | $24.03 | $23.40 | $24.03 | +2.82% | 98,018 |
| Jan 9, 2023 | $23.10 | $23.67 | $22.87 | $23.37 | +0.99% | 166,602 |
| Jan 3, 2023 | $21.44 | $23.21 | $21.38 | $23.14 | +9.15% | 114,067 |
| Dec 27, 2022 | $22.29 | $22.29 | $21.12 | $21.20 | -4.68% | 173,614 |
| Dec 19, 2022 | $22.68 | $22.68 | $22.01 | $22.24 | -1.68% | 122,283 |
| Dec 12, 2022 | $22.72 | $23.15 | $22.50 | $22.62 | -0.35% | 132,178 |
| Dec 5, 2022 | $23.02 | $23.21 | $22.63 | $22.70 | -2.16% | 155,974 |
| Nov 28, 2022 | $22.81 | $23.30 | $22.20 | $23.20 | +2.20% | 126,970 |
| Nov 21, 2022 | $22.63 | $22.86 | $22.45 | $22.70 | +0.35% | 61,064 |
| Nov 14, 2022 | $22.85 | $22.89 | $22.27 | $22.62 | -0.35% | 105,656 |
| Nov 7, 2022 | $21.12 | $22.99 | $20.95 | $22.70 | +7.69% | 134,712 |
| Oct 31, 2022 | $21.30 | $21.66 | $20.98 | $21.08 | -1.17% | 149,195 |
| Oct 24, 2022 | $20.69 | $21.33 | $20.58 | $21.33 | +3.63% | 88,355 |
| Oct 17, 2022 | $21.38 | $21.83 | $20.32 | $20.58 | -3.19% | 106,473 |
| Oct 10, 2022 | $22.44 | $22.44 | $21.26 | $21.26 | -4.79% | 95,104 |
| Oct 3, 2022 | $22.76 | $23.17 | $22.33 | $22.33 | -2.06% | 82,877 |
| Sep 26, 2022 | $22.35 | $22.85 | $22.10 | $22.80 | +1.47% | 182,906 |
| Sep 19, 2022 | $22.96 | $23.18 | $22.45 | $22.47 | -2.66% | 87,051 |
| Sep 12, 2022 | $23.21 | $23.53 | $22.84 | $23.09 | -0.88% | 65,918 |
| Sep 6, 2022 | $23.15 | $23.29 | $22.87 | $23.29 | +0.47% | 110,549 |
| Aug 29, 2022 | $23.65 | $23.80 | $22.88 | $23.18 | -2.40% | 123,071 |
| Aug 22, 2022 | $24.09 | $24.09 | $23.00 | $23.75 | -1.86% | 104,340 |
| Aug 15, 2022 | $25.08 | $25.20 | $24.05 | $24.20 | -3.51% | 69,849 |
| Aug 8, 2022 | $25.09 | $25.30 | $24.80 | $25.08 | +0.20% | 50,879 |
| Aug 1, 2022 | $24.93 | $25.43 | $24.72 | $25.03 | -0.04% | 207,839 |
| Jul 25, 2022 | $24.46 | $25.04 | $24.02 | $25.04 | +2.54% | 130,679 |
| Jul 18, 2022 | $24.07 | $24.61 | $23.87 | $24.42 | +1.83% | 62,160 |
| Jul 11, 2022 | $23.92 | $24.10 | $23.67 | $23.98 | +0.29% | 59,487 |
| Jul 5, 2022 | $23.93 | $23.97 | $23.52 | $23.91 | -0.29% | 55,986 |
| Jun 27, 2022 | $23.50 | $24.05 | $23.40 | $23.98 | +1.31% | 97,287 |
| Jun 21, 2022 | $23.12 | $23.67 | $22.65 | $23.67 | +2.96% | 65,959 |
| Jun 13, 2022 | $22.92 | $23.10 | $22.27 | $22.99 | -0.86% | 148,533 |
| Jun 6, 2022 | $24.02 | $24.35 | $23.13 | $23.19 | -3.42% | 109,629 |
| May 31, 2022 | $24.56 | $24.56 | $23.92 | $24.01 | -2.52% | 204,945 |
| May 23, 2022 | $22.65 | $24.64 | $22.51 | $24.63 | +8.72% | 220,267 |
| May 16, 2022 | $22.60 | $22.85 | $22.44 | $22.66 | -0.62% | 170,406 |
| May 9, 2022 | $22.54 | $22.97 | $22.40 | $22.80 | +1.14% | 155,053 |
| May 2, 2022 | $23.18 | $23.29 | $22.43 | $22.54 | -2.97% | 205,944 |
| Apr 25, 2022 | $23.80 | $23.89 | $22.94 | $23.23 | -2.42% | 188,549 |
| Apr 18, 2022 | $23.91 | $24.13 | $23.59 | $23.81 | -0.27% | 100,952 |
| Apr 11, 2022 | $24.40 | $24.41 | $23.85 | $23.87 | -2.17% | 161,033 |
| Apr 4, 2022 | $24.84 | $24.87 | $24.12 | $24.40 | -1.65% | 256,519 |
| Mar 28, 2022 | $24.49 | $24.94 | $24.48 | $24.81 | +1.31% | 262,327 |
| Mar 21, 2022 | $24.85 | $24.85 | $24.41 | $24.49 | -1.41% | 150,425 |
| Mar 14, 2022 | $24.77 | $25.15 | $24.51 | $24.84 | 0.00% | 163,334 |
| Mar 7, 2022 | $24.90 | $25.10 | $24.61 | $24.84 | -0.08% | 125,946 |
| Feb 28, 2022 | $24.98 | $25.25 | $24.77 | $24.86 | -1.07% | 158,842 |
| Feb 22, 2022 | $24.94 | $25.30 | $24.51 | $25.13 | +0.64% | 102,368 |
| Feb 14, 2022 | $24.63 | $25.25 | $24.50 | $24.97 | +1.42% | 121,034 |
| Feb 7, 2022 | $25.73 | $25.75 | $24.57 | $24.62 | -4.09% | 138,005 |
| Jan 31, 2022 | $25.68 | $25.88 | $25.55 | $25.67 | +0.20% | 188,915 |
| Jan 24, 2022 | $25.74 | $25.78 | $25.42 | $25.62 | -0.47% | 146,703 |
| Jan 18, 2022 | $25.76 | $25.88 | $25.71 | $25.74 | -0.23% | 55,613 |
| Jan 10, 2022 | $25.65 | $25.96 | $25.61 | $25.80 | +0.43% | 98,788 |
| Jan 3, 2022 | $25.74 | $25.87 | $25.63 | $25.69 | -0.58% | 93,554 |
| Dec 27, 2021 | $25.78 | $25.87 | $25.73 | $25.84 | +0.43% | 94,565 |
| Dec 20, 2021 | $25.70 | $25.77 | $25.64 | $25.73 | +0.12% | 933,135 |
| Dec 13, 2021 | $25.66 | $25.79 | $25.60 | $25.70 | +0.16% | 86,622 |
| Dec 6, 2021 | $25.69 | $25.87 | $25.64 | $25.66 | -0.16% | 177,020 |
| Nov 29, 2021 | $25.79 | $25.96 | $25.55 | $25.70 | +0.04% | 115,942 |
| Nov 22, 2021 | $25.87 | $25.90 | $25.55 | $25.69 | -0.51% | 46,627 |
| Nov 15, 2021 | $25.85 | $25.97 | $25.70 | $25.82 | -1.30% | 260,995 |
| Nov 8, 2021 | $26.28 | $26.28 | $26.09 | $26.16 | -0.38% | 132,715 |
| Nov 1, 2021 | $26.18 | $26.28 | $26.13 | $26.26 | +0.34% | 212,575 |
| Oct 25, 2021 | $26.18 | $26.28 | $26.08 | $26.17 | +0.22% | 122,283 |
| Oct 18, 2021 | $26.15 | $26.25 | $26.02 | $26.11 | +0.20% | 84,920 |
| Oct 11, 2021 | $25.90 | $26.19 | $25.90 | $26.06 | +0.40% | 142,676 |
| Oct 4, 2021 | $25.91 | $26.03 | $25.87 | $25.96 | -0.12% | 958,959 |
| Sep 27, 2021 | $26.00 | $26.04 | $25.80 | $25.99 | -0.15% | 187,243 |
| Sep 20, 2021 | $26.07 | $26.15 | $25.98 | $26.03 | -0.42% | 182,180 |
| Sep 13, 2021 | $26.09 | $26.16 | $26.02 | $26.14 | +0.35% | 156,194 |
| Sep 7, 2021 | $26.02 | $26.11 | $25.93 | $26.05 | +0.12% | 2,631,266 |
| Aug 30, 2021 | $26.07 | $26.12 | $25.92 | $26.02 | -0.08% | 292,057 |
| Aug 23, 2021 | $26.09 | $26.09 | $25.82 | $26.04 | -0.15% | 375,232 |
| Aug 16, 2021 | $26.22 | $26.24 | $25.95 | $26.08 | -1.70% | 85,585 |
| Aug 9, 2021 | $26.35 | $26.55 | $26.12 | $26.53 | +0.57% | 185,141 |
| Aug 2, 2021 | $26.45 | $26.53 | $26.32 | $26.38 | -0.30% | 231,694 |
| Jul 26, 2021 | $26.46 | $26.50 | $26.26 | $26.46 | +0.11% | 50,076 |
| Jul 19, 2021 | $26.40 | $26.47 | $26.38 | $26.43 | -0.11% | 62,930 |
| Jul 12, 2021 | $26.46 | $26.60 | $26.43 | $26.46 | -0.23% | 58,196 |
| Jul 6, 2021 | $26.56 | $26.66 | $26.43 | $26.52 | -0.23% | 136,521 |
| Jun 28, 2021 | $26.40 | $26.64 | $26.32 | $26.58 | +0.42% | 109,395 |
| Jun 21, 2021 | $26.30 | $26.50 | $26.29 | $26.47 | +0.46% | 84,831 |
| Jun 14, 2021 | $26.17 | $26.40 | $26.16 | $26.35 | +0.46% | 79,582 |
| Jun 7, 2021 | $26.23 | $26.30 | $26.11 | $26.23 | +0.17% | 89,443 |
| Jun 1, 2021 | $26.06 | $26.22 | $25.98 | $26.19 | +0.83% | 62,067 |
| May 24, 2021 | $25.94 | $26.05 | $25.88 | $25.97 | +0.12% | 334,713 |
| May 17, 2021 | $25.94 | $26.03 | $25.84 | $25.94 | 0.00% | 81,773 |
| May 10, 2021 | $26.24 | $26.34 | $25.75 | $25.94 | -1.37% | 210,700 |
| May 3, 2021 | $26.18 | $26.39 | $26.16 | $26.30 | +0.57% | 112,143 |
| Apr 26, 2021 | $26.25 | $26.31 | $26.15 | $26.15 | -0.30% | 227,240 |
| Apr 19, 2021 | $26.29 | $26.32 | $26.11 | $26.23 | -0.34% | 82,361 |
| Apr 12, 2021 | $26.20 | $26.32 | $26.17 | $26.32 | +0.50% | 157,528 |
| Apr 5, 2021 | $26.20 | $26.29 | $26.13 | $26.19 | -0.05% | 175,090 |
| Mar 29, 2021 | $26.12 | $26.21 | $26.05 | $26.20 | +0.19% | 221,668 |
| Mar 22, 2021 | $25.94 | $26.20 | $25.94 | $26.15 | +0.54% | 80,165 |
| Mar 15, 2021 | $25.99 | $26.16 | $25.67 | $26.01 | -0.27% | 134,807 |
| Mar 8, 2021 | $25.99 | $26.16 | $25.81 | $26.08 | +0.69% | 76,515 |
| Mar 1, 2021 | $25.94 | $26.01 | $25.63 | $25.90 | +0.50% | 68,512 |
| Feb 22, 2021 | $25.83 | $25.91 | $25.36 | $25.77 | -0.54% | 138,025 |
| Feb 16, 2021 | $25.96 | $26.04 | $25.80 | $25.91 | -0.19% | 939,172 |
| Feb 8, 2021 | $26.14 | $26.24 | $25.84 | $25.96 | -0.76% | 536,894 |
| Feb 1, 2021 | $26.12 | $26.28 | $26.10 | $26.16 | -0.04% | 137,379 |
| Jan 25, 2021 | $26.20 | $26.23 | $26.05 | $26.17 | +0.15% | 513,320 |
| Jan 19, 2021 | $26.25 | $26.35 | $26.07 | $26.13 | -0.15% | 238,738 |
| Jan 11, 2021 | $26.46 | $26.46 | $25.90 | $26.17 | -1.10% | 136,735 |
| Jan 4, 2021 | $27.13 | $27.33 | $26.13 | $26.46 | -2.72% | 54,463 |
| Dec 28, 2020 | $27.37 | $27.37 | $27.09 | $27.20 | -0.51% | 151,138 |
| Dec 21, 2020 | $27.14 | $27.49 | $27.14 | $27.34 | +0.22% | 89,050 |
| Dec 14, 2020 | $27.15 | $27.28 | $26.92 | $27.28 | +0.48% | 138,104 |
| Dec 7, 2020 | $27.29 | $27.34 | $27.14 | $27.15 | -0.44% | 93,866 |
| Nov 30, 2020 | $27.22 | $27.29 | $27.07 | $27.27 | +0.41% | 82,544 |
| Nov 23, 2020 | $26.97 | $27.34 | $26.97 | $27.16 | +0.63% | 47,607 |
| Nov 16, 2020 | $26.79 | $27.24 | $26.65 | $26.99 | +0.56% | 83,843 |
| Nov 9, 2020 | $27.22 | $27.34 | $26.80 | $26.84 | -0.33% | 89,632 |
| Nov 2, 2020 | $26.66 | $27.15 | $26.59 | $26.93 | +1.35% | 57,150 |
| Oct 26, 2020 | $26.65 | $26.82 | $26.25 | $26.57 | -0.86% | 108,537 |
| Oct 19, 2020 | $26.92 | $26.97 | $26.43 | $26.80 | -0.20% | 137,711 |
| Oct 12, 2020 | $26.85 | $27.00 | $26.72 | $26.86 | +0.17% | 104,914 |
| Oct 5, 2020 | $26.64 | $26.99 | $26.50 | $26.81 | +0.22% | 120,440 |
| Sep 28, 2020 | $26.80 | $26.91 | $26.35 | $26.75 | -0.19% | 165,321 |
| Sep 21, 2020 | $26.30 | $26.80 | $26.09 | $26.80 | +1.36% | 98,794 |
| Sep 14, 2020 | $26.89 | $26.95 | $26.39 | $26.44 | -0.71% | 100,091 |
| Sep 8, 2020 | $26.64 | $26.94 | $26.50 | $26.63 | +0.38% | 32,155 |
| Aug 31, 2020 | $26.60 | $26.92 | $26.43 | $26.53 | -0.34% | 109,125 |
| Aug 24, 2020 | $26.91 | $26.91 | $26.57 | $26.62 | -0.08% | 89,430 |
| Aug 17, 2020 | $26.63 | $26.92 | $26.62 | $26.64 | -0.34% | 91,068 |
| Aug 10, 2020 | $26.74 | $27.90 | $26.54 | $26.73 | -0.07% | 450,266 |
| Aug 3, 2020 | $26.65 | $26.97 | $26.63 | $26.75 | +0.53% | 121,859 |
| Jul 27, 2020 | $26.22 | $26.74 | $26.06 | $26.61 | +1.53% | 104,234 |
| Jul 20, 2020 | $25.81 | $26.22 | $25.81 | $26.21 | +1.28% | 250,499 |
| Jul 13, 2020 | $25.69 | $25.96 | $25.47 | $25.88 | +0.50% | 68,834 |
| Jul 6, 2020 | $25.39 | $25.76 | $25.20 | $25.75 | +1.42% | 253,462 |
| Jun 29, 2020 | $25.43 | $25.44 | $25.12 | $25.39 | 0.00% | 194,053 |
| Jun 22, 2020 | $25.78 | $25.87 | $25.29 | $25.39 | -1.51% | 73,159 |
| Jun 15, 2020 | $25.79 | $26.17 | $25.71 | $25.78 | -0.27% | 104,113 |
| Jun 8, 2020 | $26.34 | $26.75 | $25.85 | $25.85 | -2.28% | 83,843 |
| Jun 1, 2020 | $26.23 | $26.61 | $26.16 | $26.45 | +1.74% | 65,102 |
| May 26, 2020 | $26.05 | $26.22 | $25.96 | $26.00 | +0.66% | 61,070 |
| May 18, 2020 | $26.04 | $26.07 | $25.79 | $25.83 | -0.04% | 68,689 |
| May 11, 2020 | $25.83 | $26.16 | $25.40 | $25.84 | -0.19% | 110,602 |
| May 4, 2020 | $25.42 | $25.89 | $25.42 | $25.89 | +0.86% | 38,255 |
| Apr 27, 2020 | $25.45 | $25.79 | $25.32 | $25.67 | +0.86% | 105,003 |
| Apr 20, 2020 | $25.12 | $25.45 | $24.93 | $25.45 | +0.12% | 69,374 |
| Apr 13, 2020 | $25.00 | $25.42 | $24.50 | $25.42 | +1.36% | 104,605 |
| Apr 6, 2020 | $23.39 | $25.37 | $23.39 | $25.08 | +8.48% | 92,531 |
| Mar 30, 2020 | $24.29 | $24.46 | $22.93 | $23.12 | -3.51% | 124,885 |
| Mar 23, 2020 | $19.55 | $24.30 | $19.00 | $23.96 | +16.59% | 169,445 |
| Mar 16, 2020 | $22.99 | $23.50 | $17.65 | $20.55 | -12.92% | 313,866 |
| Mar 9, 2020 | $25.44 | $25.53 | $22.19 | $23.60 | -8.74% | 168,205 |
| Mar 2, 2020 | $25.34 | $26.30 | $25.27 | $25.86 | +3.03% | 164,032 |
| Feb 24, 2020 | $26.46 | $26.47 | $25.05 | $25.10 | -4.99% | 213,967 |
| Feb 18, 2020 | $26.93 | $26.93 | $26.37 | $26.42 | -1.94% | 88,376 |
| Feb 10, 2020 | $26.98 | $27.18 | $26.73 | $26.94 | -0.48% | 47,579 |
| Feb 3, 2020 | $26.71 | $27.09 | $26.66 | $27.07 | +1.81% | 75,071 |
| Jan 27, 2020 | $26.36 | $26.72 | $26.35 | $26.59 | +0.48% | 50,513 |
| Jan 21, 2020 | $26.99 | $26.99 | $26.46 | $26.46 | -1.66% | 60,004 |
| Jan 13, 2020 | $26.77 | $27.16 | $26.77 | $26.91 | +0.09% | 67,019 |
| Jan 6, 2020 | $26.68 | $26.91 | $26.57 | $26.89 | +0.88% | 58,587 |
| Dec 30, 2019 | $26.73 | $26.88 | $26.42 | $26.65 | -0.89% | 121,829 |
| Dec 23, 2019 | $26.85 | $27.00 | $26.28 | $26.89 | +0.24% | 36,054 |
| Dec 16, 2019 | $26.13 | $26.85 | $26.13 | $26.83 | +2.15% | 65,791 |
| Dec 9, 2019 | $25.49 | $26.33 | $25.49 | $26.26 | +2.98% | 75,052 |
| Dec 2, 2019 | $25.82 | $25.84 | $25.39 | $25.50 | -1.01% | 117,041 |
| Nov 25, 2019 | $26.40 | $26.53 | $25.73 | $25.76 | -2.57% | 107,671 |
| Nov 18, 2019 | $26.57 | $26.75 | $26.42 | $26.44 | -0.97% | 78,669 |
| Nov 11, 2019 | $26.52 | $26.82 | $26.43 | $26.70 | +0.30% | 58,318 |
| Nov 4, 2019 | $26.74 | $26.84 | $26.30 | $26.62 | -0.89% | 60,374 |
| Oct 28, 2019 | $27.74 | $27.85 | $26.63 | $26.86 | -3.45% | 354,909 |
| Oct 21, 2019 | $27.80 | $28.03 | $27.70 | $27.82 | -0.11% | 96,000 |
| Oct 14, 2019 | $27.90 | $28.15 | $27.77 | $27.85 | -0.25% | 108,109 |
| Oct 7, 2019 | $27.66 | $27.92 | $27.66 | $27.92 | +0.72% | 73,955 |
| Sep 30, 2019 | $27.52 | $27.88 | $27.47 | $27.72 | +0.62% | 251,827 |
| Sep 23, 2019 | $27.11 | $27.56 | $27.11 | $27.55 | +1.62% | 100,935 |
| Sep 16, 2019 | $26.56 | $27.13 | $26.37 | $27.11 | +2.30% | 62,690 |
| Sep 9, 2019 | $27.14 | $27.18 | $26.18 | $26.50 | -2.57% | 85,271 |
| Sep 3, 2019 | $27.37 | $27.49 | $26.94 | $27.20 | -0.62% | 134,504 |
| Aug 26, 2019 | $27.14 | $27.47 | $26.96 | $27.37 | +0.85% | 258,922 |
| Aug 19, 2019 | $26.77 | $27.20 | $26.68 | $27.14 | +1.38% | 108,081 |
| Aug 12, 2019 | $26.43 | $26.87 | $26.37 | $26.77 | +0.60% | 104,305 |
| Aug 5, 2019 | $26.80 | $26.80 | $26.24 | $26.61 | -0.49% | 96,191 |
| Jul 29, 2019 | $26.22 | $26.93 | $26.14 | $26.74 | +1.98% | 264,318 |
| Jul 22, 2019 | $26.00 | $26.23 | $25.98 | $26.22 | +0.85% | 82,406 |
| Jul 15, 2019 | $25.67 | $26.00 | $25.57 | $26.00 | +1.56% | 121,924 |
| Jul 8, 2019 | $25.66 | $25.70 | $25.52 | $25.60 | -0.35% | 101,762 |
| Jul 1, 2019 | $25.60 | $25.69 | $25.46 | $25.69 | +0.12% | 38,919 |
| Jun 24, 2019 | $25.53 | $25.72 | $25.45 | $25.66 | +0.63% | 341,373 |
| Jun 17, 2019 | $25.37 | $25.67 | $25.37 | $25.50 | +0.04% | 129,864 |
| Jun 10, 2019 | $25.56 | $25.58 | $25.31 | $25.49 | -0.16% | 81,335 |
| Jun 3, 2019 | $25.56 | $25.64 | $25.45 | $25.53 | -0.27% | 107,954 |
| May 28, 2019 | $25.50 | $25.60 | $25.32 | $25.60 | +0.27% | 275,940 |
| May 20, 2019 | $25.47 | $25.60 | $25.35 | $25.53 | +0.24% | 177,622 |
| May 13, 2019 | $25.34 | $25.76 | $25.30 | $25.47 | +0.12% | 168,912 |
| May 6, 2019 | $25.15 | $25.44 | $25.15 | $25.44 | +0.59% | 100,491 |
| Apr 29, 2019 | $25.10 | $25.55 | $25.04 | $25.29 | +0.80% | 257,492 |
| Apr 22, 2019 | $25.06 | $25.29 | $24.95 | $25.09 | +0.44% | 124,835 |
| Apr 15, 2019 | $24.99 | $25.13 | $24.95 | $24.98 | -0.20% | 145,837 |
| Apr 8, 2019 | $25.09 | $25.09 | $24.88 | $25.03 | -0.00% | 94,111 |
| Apr 1, 2019 | $24.90 | $25.13 | $24.90 | $25.03 | -0.04% | 102,156 |
| Mar 25, 2019 | $24.78 | $25.14 | $24.78 | $25.04 | +0.60% | 336,367 |
| Mar 18, 2019 | $24.86 | $24.98 | $24.60 | $24.89 | 0.00% | 170,725 |
| Mar 11, 2019 | $24.58 | $24.89 | $24.49 | $24.89 | +0.48% | 121,613 |
| Mar 4, 2019 | $25.08 | $25.12 | $24.57 | $24.77 | -1.43% | 233,156 |
| Feb 25, 2019 | $24.74 | $25.19 | $24.74 | $25.13 | +1.17% | 357,276 |
| Feb 19, 2019 | $24.48 | $24.84 | $24.48 | $24.84 | +0.93% | 195,714 |
| Feb 11, 2019 | $24.63 | $24.75 | $24.30 | $24.61 | -0.28% | 139,914 |
| Feb 4, 2019 | $24.75 | $24.99 | $24.55 | $24.68 | -0.12% | 294,829 |
| Jan 28, 2019 | $23.64 | $24.74 | $23.55 | $24.71 | +4.53% | 319,614 |
| Jan 22, 2019 | $23.52 | $23.64 | $23.23 | $23.64 | +0.51% | 228,828 |
| Jan 14, 2019 | $23.34 | $23.79 | $23.21 | $23.52 | +0.77% | 230,588 |
| Jan 7, 2019 | $22.82 | $23.40 | $22.75 | $23.34 | +2.37% | 257,963 |
| Dec 31, 2018 | $22.31 | $23.35 | $22.21 | $22.80 | +2.89% | 137,475 |
| Dec 24, 2018 | $22.03 | $22.16 | $21.77 | $22.16 | +0.77% | 149,299 |
| Dec 17, 2018 | $21.85 | $22.00 | $21.66 | $21.99 | +0.78% | 392,507 |
| Dec 10, 2018 | $21.59 | $21.97 | $21.30 | $21.82 | +1.54% | 284,364 |
| Dec 3, 2018 | $21.60 | $21.71 | $21.25 | $21.49 | +0.66% | 221,086 |
| Nov 26, 2018 | $22.08 | $22.09 | $21.27 | $21.35 | -3.17% | 173,940 |
| Nov 19, 2018 | $22.56 | $22.59 | $21.75 | $22.05 | -1.56% | 141,272 |
| Nov 12, 2018 | $23.26 | $23.49 | $22.38 | $22.40 | -2.74% | 155,658 |
| Nov 5, 2018 | $22.99 | $23.19 | $22.85 | $23.03 | +0.17% | 105,680 |
| Oct 29, 2018 | $22.73 | $23.01 | $22.62 | $22.99 | +1.28% | 117,671 |
| Oct 22, 2018 | $22.96 | $23.15 | $22.66 | $22.70 | -1.08% | 94,697 |
| Oct 15, 2018 | $22.40 | $23.12 | $22.27 | $22.95 | +2.76% | 112,982 |
| Oct 8, 2018 | $22.33 | $22.75 | $22.15 | $22.33 | -0.53% | 133,132 |
| Oct 1, 2018 | $23.75 | $23.79 | $22.32 | $22.45 | -5.27% | 144,105 |
| Sep 24, 2018 | $24.00 | $24.00 | $23.62 | $23.70 | -1.25% | 138,530 |
| Sep 17, 2018 | $24.63 | $24.63 | $23.91 | $24.00 | -2.56% | 122,288 |
| Sep 10, 2018 | $24.63 | $24.88 | $24.40 | $24.63 | +0.29% | 193,880 |
| Sep 4, 2018 | $24.84 | $24.84 | $24.45 | $24.56 | -0.20% | 102,905 |
| Aug 27, 2018 | $24.71 | $24.75 | $24.42 | $24.61 | -0.08% | 148,620 |
| Aug 20, 2018 | $24.43 | $24.69 | $24.40 | $24.63 | +0.82% | 91,810 |
| Aug 13, 2018 | $24.59 | $24.72 | $24.33 | $24.43 | -0.53% | 91,062 |
| Aug 6, 2018 | $24.65 | $24.66 | $24.52 | $24.56 | -0.24% | 90,294 |
| Jul 30, 2018 | $24.63 | $24.72 | $24.51 | $24.62 | -0.04% | 125,995 |
| Jul 23, 2018 | $24.78 | $24.78 | $24.51 | $24.63 | -0.65% | 104,283 |
| Jul 16, 2018 | $24.89 | $24.90 | $24.52 | $24.79 | -0.24% | 122,358 |
| Jul 9, 2018 | $24.94 | $24.99 | $24.84 | $24.85 | -0.16% | 98,283 |
| Jul 2, 2018 | $24.65 | $24.95 | $24.63 | $24.89 | +1.14% | 97,519 |
| Jun 25, 2018 | $24.49 | $24.80 | $24.39 | $24.61 | +0.49% | 134,900 |
| Jun 18, 2018 | $24.68 | $24.80 | $24.37 | $24.49 | -1.21% | 119,905 |
| Jun 11, 2018 | $24.83 | $24.85 | $24.52 | $24.79 | 0.00% | 114,573 |
| Jun 4, 2018 | $24.50 | $25.00 | $24.38 | $24.79 | +1.39% | 271,791 |
| May 29, 2018 | $24.37 | $24.49 | $24.14 | $24.45 | +0.49% | 163,351 |
| May 21, 2018 | $23.99 | $24.40 | $23.88 | $24.33 | +1.50% | 211,957 |
| May 14, 2018 | $24.15 | $24.17 | $23.76 | $23.97 | -0.75% | 194,015 |
| May 7, 2018 | $24.10 | $24.16 | $24.00 | $24.15 | +0.21% | 197,537 |
| Apr 30, 2018 | $23.98 | $24.10 | $23.88 | $24.10 | +0.50% | 106,752 |
| Apr 23, 2018 | $24.05 | $24.09 | $23.75 | $23.98 | -0.33% | 214,797 |
| Apr 16, 2018 | $24.17 | $24.19 | $24.00 | $24.06 | -0.46% | 159,353 |
| Apr 9, 2018 | $23.98 | $24.19 | $23.91 | $24.17 | +1.00% | 131,131 |
| Apr 2, 2018 | $24.14 | $24.14 | $23.93 | $23.93 | -0.87% | 319,324 |
| Mar 26, 2018 | $24.15 | $24.15 | $23.95 | $24.14 | +0.54% | 195,380 |
| Mar 19, 2018 | $24.15 | $24.15 | $23.97 | $24.01 | -0.58% | 158,816 |
| Mar 12, 2018 | $24.10 | $24.15 | $23.90 | $24.15 | +0.25% | 298,356 |
| Mar 5, 2018 | $23.99 | $24.09 | $23.67 | $24.09 | +0.52% | 535,243 |
| Feb 26, 2018 | $23.87 | $23.99 | $23.67 | $23.97 | +0.78% | 286,574 |
| Feb 20, 2018 | $23.55 | $23.91 | $23.40 | $23.78 | +1.19% | 262,875 |
| Feb 12, 2018 | $24.12 | $24.25 | $23.44 | $23.50 | -1.92% | 223,752 |
| Feb 5, 2018 | $23.68 | $24.24 | $23.34 | $23.96 | +0.46% | 285,259 |
| Jan 29, 2018 | $24.53 | $24.66 | $23.69 | $23.85 | -2.81% | 418,900 |
| Jan 22, 2018 | $24.40 | $24.75 | $24.23 | $24.54 | +0.70% | 401,960 |
| Jan 16, 2018 | $24.86 | $24.88 | $24.19 | $24.37 | -1.22% | 520,990 |
| Jan 8, 2018 | $25.39 | $25.39 | $24.66 | $24.67 | -2.61% | 567,748 |
| Jan 2, 2018 | $25.43 | $25.55 | $25.10 | $25.33 | -1.44% | 232,673 |
| Dec 26, 2017 | $25.30 | $25.75 | $25.28 | $25.70 | +1.30% | 225,784 |
| Dec 18, 2017 | $25.35 | $25.40 | $25.20 | $25.37 | +0.08% | 438,448 |
| Dec 11, 2017 | $25.33 | $25.35 | $25.14 | $25.35 | +0.20% | 444,052 |
| Dec 4, 2017 | $25.25 | $25.33 | $25.08 | $25.30 | +0.56% | 675,294 |
| Nov 27, 2017 | $25.17 | $25.35 | $25.05 | $25.16 | -0.04% | 2,308,611 |
| Nov 20, 2017 | $24.90 | $25.24 | $24.90 | $25.17 | – | 528,226 |
Seasonality
DTW 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 | 2.6% | -0.0% | -2.1% | 0.0% | 2.1% | -0.5% | 2.2% | 0.6% | -2.1% | -2.3% | 1.1% | 0.3% |
| Months up | 5 of 9 | 4 of 9 | 3 of 9 | 5 of 9 | 7 of 9 | 5 of 9 | 5 of 9 | 6 of 9 | 2 of 9 | 2 of 9 | 3 of 8 | 6 of 9 |
| 2026 | 5.8% | 0.9% | -7.6% | 5.7% | -1.7% | -2.9% | -1.1% | -2.0% | -8.1% | -1.1% | ||
| 2025 | 2.2% | 2.0% | -4.5% | -2.1% | 2.4% | -1.6% | 7.6% | 1.9% | -1.8% | -0.9% | -2.0% | -0.8% |
| 2024 | -3.3% | 5.8% | 0.2% | -8.8% | 4.7% | 1.4% | -2.3% | 4.4% | 3.6% | -4.4% | -1.0% | -4.1% |
| 2023 | 17.0% | -2.1% | -3.8% | 3.6% | -0.2% | 1.3% | 0.6% | 1.0% | -6.5% | -3.7% | 10.0% | 5.1% |
| 2022 | 0.0% | -2.8% | -0.2% | -6.1% | 6.9% | -2.7% | 5.2% | -5.8% | -2.1% | -5.8% | 7.5% | -6.9% |
| 2021 | -3.8% | -0.3% | 1.2% | 0.2% | 0.6% | 2.1% | -0.2% | -0.2% | -0.9% | 1.3% | -0.2% | 0.2% |
| 2020 | 0.6% | -5.6% | -4.5% | 6.5% | 3.1% | -3.4% | 5.9% | 1.1% | -0.7% | 0.7% | 3.2% | 0.4% |
| 2019 | 11.1% | 3.1% | -0.4% | 1.8% | 1.7% | 0.2% | 4.1% | 3.7% | 1.7% | -3.4% | -3.0% | 2.6% |
| 2018 | -5.8% | -1.3% | 1.0% | -0.7% | 1.3% | 1.4% | -0.3% | 1.7% | -3.7% | -3.4% | -5.4% | 4.2% |
| 2017 | 1.7% |