Duke Energy CORP (DUKB) stock
DUKBNYSEElectric & Other Services CombinedFiscal year ends December 31Also trades as DUK, DUK.PA, DUKU
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 11/306% below fair value
$20.51+0.01 (+0.05%)
Close on Oct 30, 2026Market cap $15.98BP/E 3.1Yield 20.58%
Price history
Duke Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.51
+0.05% on the day
52-week range
$19.72 – $25.26
-18.8% from the high
Change over 52 weeks
-16.0%
From $24.42 on Oct 30, 2025
Average volume
52,316
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $20.68 | $20.68 | $20.26 | $20.51 | -0.63% | 250,580 |
| Oct 19, 2026 | $20.58 | $20.98 | $20.55 | $20.64 | -0.91% | 156,456 |
| Oct 12, 2026 | $20.04 | $21.16 | $20.02 | $20.83 | +3.63% | 329,790 |
| Oct 5, 2026 | $20.18 | $20.40 | $19.80 | $20.10 | -0.69% | 239,108 |
| Sep 28, 2026 | $20.17 | $20.64 | $19.72 | $20.24 | -0.15% | 434,700 |
| Sep 21, 2026 | $20.91 | $21.05 | $20.15 | $20.27 | -2.78% | 356,186 |
| Sep 14, 2026 | $20.94 | $21.43 | $20.76 | $20.85 | -2.30% | 310,379 |
| Sep 8, 2026 | $21.98 | $22.38 | $21.19 | $21.34 | -2.73% | 191,352 |
| Aug 31, 2026 | $22.15 | $22.23 | $21.80 | $21.94 | -1.04% | 185,447 |
| Aug 24, 2026 | $22.41 | $22.48 | $22.09 | $22.17 | -0.52% | 190,868 |
| Aug 17, 2026 | $22.35 | $22.37 | $22.00 | $22.29 | -0.07% | 237,132 |
| Aug 10, 2026 | $22.50 | $22.58 | $22.26 | $22.30 | -0.89% | 193,267 |
| Aug 3, 2026 | $22.72 | $22.84 | $22.50 | $22.50 | -0.88% | 179,802 |
| Jul 27, 2026 | $22.75 | $22.76 | $22.53 | $22.70 | +0.09% | 213,827 |
| Jul 20, 2026 | $23.01 | $23.07 | $22.65 | $22.68 | -1.26% | 204,877 |
| Jul 13, 2026 | $23.07 | $23.15 | $22.90 | $22.97 | -0.65% | 216,393 |
| Jul 6, 2026 | $23.34 | $23.44 | $23.06 | $23.12 | -0.77% | 239,199 |
| Jun 29, 2026 | $23.33 | $23.38 | $23.00 | $23.30 | +0.26% | 500,843 |
| Jun 22, 2026 | $23.65 | $23.65 | $23.24 | $23.24 | -1.40% | 188,860 |
| Jun 15, 2026 | $23.65 | $23.72 | $23.51 | $23.57 | +0.13% | 121,712 |
| Jun 8, 2026 | $23.90 | $23.90 | $23.50 | $23.54 | -1.26% | 122,564 |
| Jun 1, 2026 | $23.90 | $23.95 | $23.75 | $23.84 | 0.00% | 95,182 |
| May 26, 2026 | $23.86 | $23.99 | $23.83 | $23.84 | +0.25% | 138,407 |
| May 18, 2026 | $23.92 | $23.92 | $23.67 | $23.78 | -0.21% | 142,404 |
| May 11, 2026 | $24.13 | $24.20 | $23.83 | $23.83 | -1.49% | 140,897 |
| May 4, 2026 | $24.05 | $24.19 | $23.92 | $24.19 | +0.54% | 151,526 |
| Apr 27, 2026 | $24.15 | $24.17 | $23.88 | $24.06 | -0.15% | 123,865 |
| Apr 20, 2026 | $24.04 | $24.15 | $24.00 | $24.10 | -0.02% | 176,184 |
| Apr 13, 2026 | $23.80 | $24.23 | $23.75 | $24.10 | +1.26% | 193,959 |
| Apr 6, 2026 | $23.50 | $23.92 | $23.45 | $23.80 | +1.41% | 156,757 |
| Mar 30, 2026 | $23.63 | $23.63 | $23.23 | $23.47 | +0.02% | 453,579 |
| Mar 23, 2026 | $23.87 | $24.09 | $23.43 | $23.47 | -1.41% | 167,752 |
| Mar 16, 2026 | $24.30 | $24.40 | $23.77 | $23.80 | -1.86% | 143,206 |
| Mar 9, 2026 | $24.71 | $24.81 | $24.24 | $24.25 | -2.22% | 148,021 |
| Mar 2, 2026 | $24.64 | $24.89 | $24.61 | $24.80 | +0.65% | 130,562 |
| Feb 23, 2026 | $24.88 | $24.88 | $24.56 | $24.64 | -0.73% | 245,874 |
| Feb 17, 2026 | $24.71 | $24.92 | $24.70 | $24.82 | +0.45% | 137,828 |
| Feb 9, 2026 | $24.59 | $24.81 | $24.50 | $24.71 | +0.61% | 189,646 |
| Feb 2, 2026 | $24.65 | $24.68 | $24.50 | $24.56 | -0.24% | 106,427 |
| Jan 26, 2026 | $24.79 | $24.90 | $24.56 | $24.62 | -0.69% | 168,865 |
| Jan 20, 2026 | $24.65 | $24.86 | $24.53 | $24.79 | +0.24% | 95,271 |
| Jan 12, 2026 | $24.61 | $24.80 | $24.57 | $24.73 | +0.41% | 109,306 |
| Jan 5, 2026 | $24.82 | $24.82 | $24.59 | $24.63 | -0.28% | 119,013 |
| Dec 29, 2025 | $24.63 | $24.81 | $24.58 | $24.70 | +0.28% | 123,967 |
| Dec 22, 2025 | $24.88 | $24.88 | $24.61 | $24.63 | -0.69% | 68,215 |
| Dec 15, 2025 | $24.86 | $24.90 | $24.61 | $24.80 | +0.49% | 157,592 |
| Dec 8, 2025 | $24.98 | $25.26 | $24.68 | $24.68 | -1.28% | 135,024 |
| Dec 1, 2025 | $24.81 | $25.03 | $24.64 | $25.00 | +0.68% | 172,721 |
| Nov 24, 2025 | $24.76 | $25.12 | $24.71 | $24.83 | +0.04% | 123,245 |
| Nov 17, 2025 | $25.03 | $25.03 | $24.65 | $24.82 | -0.60% | 156,795 |
| Nov 10, 2025 | $24.62 | $25.12 | $24.62 | $24.97 | +1.13% | 215,998 |
| Nov 3, 2025 | $24.44 | $24.71 | $24.21 | $24.69 | +1.27% | 172,305 |
| Oct 27, 2025 | $24.63 | $24.71 | $24.31 | $24.38 | -1.00% | 159,813 |
| Oct 20, 2025 | $24.54 | $24.81 | $24.47 | $24.63 | +0.44% | 117,290 |
| Oct 13, 2025 | $24.88 | $24.90 | $24.48 | $24.52 | -1.05% | 112,555 |
| Oct 6, 2025 | $24.92 | $25.01 | $24.78 | $24.78 | -0.68% | 69,243 |
| Sep 29, 2025 | $25.04 | $25.09 | $24.90 | $24.95 | -0.32% | 177,867 |
| Sep 22, 2025 | $25.07 | $25.15 | $24.83 | $25.03 | -0.32% | 107,920 |
| Sep 15, 2025 | $25.00 | $25.30 | $24.87 | $25.11 | +0.56% | 98,951 |
| Sep 8, 2025 | $25.07 | $25.30 | $24.81 | $24.97 | -0.40% | 129,981 |
| Sep 2, 2025 | $24.50 | $25.12 | $24.50 | $25.07 | +2.33% | 123,358 |
| Aug 25, 2025 | $24.70 | $24.82 | $24.50 | $24.50 | -1.09% | 193,230 |
| Aug 18, 2025 | $24.49 | $24.79 | $24.39 | $24.77 | +1.39% | 105,383 |
| Aug 11, 2025 | $24.11 | $24.55 | $24.11 | $24.43 | +0.99% | 104,350 |
| Aug 4, 2025 | $24.26 | $24.38 | $24.09 | $24.19 | -0.29% | 121,020 |
| Jul 28, 2025 | $23.95 | $24.28 | $23.86 | $24.26 | +1.46% | 145,666 |
| Jul 21, 2025 | $23.90 | $24.02 | $23.84 | $23.91 | +0.34% | 136,603 |
| Jul 14, 2025 | $24.10 | $24.10 | $23.81 | $23.83 | -1.04% | 91,142 |
| Jul 7, 2025 | $23.82 | $24.12 | $23.76 | $24.08 | +0.92% | 144,549 |
| Jun 30, 2025 | $23.69 | $23.95 | $23.50 | $23.86 | +0.63% | 602,095 |
| Jun 23, 2025 | $24.01 | $24.18 | $23.71 | $23.71 | -1.25% | 241,210 |
| Jun 16, 2025 | $24.20 | $24.28 | $23.94 | $24.01 | -0.33% | 167,897 |
| Jun 9, 2025 | $24.65 | $24.74 | $24.09 | $24.09 | -2.31% | 181,340 |
| Jun 2, 2025 | $24.63 | $24.89 | $24.52 | $24.66 | -0.04% | 153,125 |
| May 26, 2025 | $24.59 | $24.79 | $24.49 | $24.67 | +0.37% | 207,019 |
| May 19, 2025 | $24.62 | $24.96 | $24.39 | $24.58 | -0.73% | 194,022 |
| May 12, 2025 | $24.82 | $24.93 | $24.50 | $24.76 | -0.08% | 160,776 |
| May 5, 2025 | $24.64 | $24.84 | $24.54 | $24.78 | +0.57% | 127,568 |
| Apr 28, 2025 | $24.51 | $24.80 | $24.41 | $24.64 | +0.53% | 125,671 |
| Apr 21, 2025 | $24.23 | $24.80 | $24.16 | $24.51 | +0.74% | 163,679 |
| Apr 14, 2025 | $24.20 | $24.44 | $23.97 | $24.33 | +1.37% | 109,192 |
| Apr 7, 2025 | $23.50 | $24.40 | $23.50 | $24.00 | +0.21% | 353,459 |
| Mar 31, 2025 | $24.18 | $24.25 | $23.50 | $23.95 | -1.24% | 368,641 |
| Mar 24, 2025 | $24.84 | $24.85 | $24.20 | $24.25 | -2.26% | 134,958 |
| Mar 17, 2025 | $24.75 | $24.90 | $24.69 | $24.81 | +0.57% | 82,082 |
| Mar 10, 2025 | $24.89 | $24.99 | $24.58 | $24.67 | -0.84% | 131,008 |
| Mar 3, 2025 | $24.81 | $25.02 | $24.78 | $24.88 | +0.16% | 180,351 |
| Feb 24, 2025 | $24.67 | $24.99 | $24.65 | $24.84 | +0.65% | 129,073 |
| Feb 18, 2025 | $24.91 | $24.93 | $24.57 | $24.68 | -0.84% | 102,427 |
| Feb 10, 2025 | $24.73 | $24.98 | $24.43 | $24.89 | +1.01% | 157,737 |
| Feb 3, 2025 | $24.52 | $24.80 | $24.40 | $24.64 | +0.20% | 146,232 |
| Jan 27, 2025 | $24.27 | $24.78 | $24.24 | $24.59 | +1.24% | 406,841 |
| Jan 21, 2025 | $24.07 | $24.30 | $24.00 | $24.29 | +1.17% | 108,732 |
| Jan 13, 2025 | $23.44 | $24.21 | $23.30 | $24.01 | +2.30% | 184,375 |
| Jan 6, 2025 | $24.09 | $24.10 | $23.37 | $23.47 | -2.53% | 144,323 |
| Dec 30, 2024 | $24.02 | $24.14 | $23.38 | $24.08 | +0.25% | 590,311 |
| Dec 23, 2024 | $24.20 | $24.20 | $23.87 | $24.02 | -0.50% | 118,522 |
| Dec 16, 2024 | $24.27 | $24.43 | $23.73 | $24.14 | -0.33% | 200,700 |
| Dec 9, 2024 | $24.76 | $24.95 | $24.14 | $24.22 | -2.18% | 160,377 |
| Dec 2, 2024 | $24.76 | $24.89 | $24.62 | $24.76 | +0.24% | 234,942 |
| Nov 25, 2024 | $24.93 | $24.99 | $24.65 | $24.70 | -0.56% | 247,823 |
| Nov 18, 2024 | $24.82 | $24.92 | $24.50 | $24.84 | +0.12% | 162,600 |
| Nov 11, 2024 | $25.25 | $25.25 | $24.75 | $24.81 | -1.39% | 132,734 |
| Nov 4, 2024 | $24.94 | $25.25 | $24.93 | $25.16 | +1.37% | 101,163 |
| Oct 28, 2024 | $25.00 | $25.22 | $24.80 | $24.82 | -0.64% | 139,055 |
| Oct 21, 2024 | $25.29 | $25.29 | $24.75 | $24.98 | -1.11% | 99,923 |
| Oct 14, 2024 | $25.19 | $25.46 | $25.08 | $25.26 | -0.20% | 71,086 |
| Oct 7, 2024 | $25.03 | $25.31 | $24.92 | $25.31 | +1.08% | 102,800 |
| Sep 30, 2024 | $25.07 | $25.11 | $24.78 | $25.04 | -0.08% | 234,953 |
| Sep 23, 2024 | $25.19 | $25.27 | $25.03 | $25.06 | -0.52% | 94,863 |
| Sep 16, 2024 | $25.21 | $25.42 | $25.12 | $25.19 | +0.04% | 101,194 |
| Sep 9, 2024 | $25.15 | $25.47 | $25.01 | $25.18 | +0.32% | 88,875 |
| Sep 3, 2024 | $25.11 | $25.31 | $25.00 | $25.10 | +0.40% | 86,016 |
| Aug 26, 2024 | $25.29 | $25.33 | $24.90 | $25.00 | -0.99% | 167,733 |
| Aug 19, 2024 | $25.19 | $25.35 | $25.11 | $25.25 | -0.16% | 68,598 |
| Aug 12, 2024 | $25.16 | $25.30 | $25.00 | $25.29 | +0.85% | 65,956 |
| Aug 5, 2024 | $24.98 | $25.26 | $24.86 | $25.08 | -0.17% | 83,936 |
| Jul 29, 2024 | $25.16 | $25.26 | $24.66 | $25.12 | 0.00% | 124,720 |
| Jul 22, 2024 | $25.26 | $25.26 | $24.79 | $25.12 | -0.16% | 88,560 |
| Jul 15, 2024 | $25.21 | $25.33 | $25.07 | $25.16 | -0.20% | 66,913 |
| Jul 8, 2024 | $25.16 | $25.35 | $24.89 | $25.21 | +0.20% | 113,384 |
| Jul 1, 2024 | $25.11 | $25.25 | $24.88 | $25.16 | -0.04% | 115,094 |
| Jun 24, 2024 | $24.42 | $25.36 | $24.42 | $25.17 | +2.57% | 380,986 |
| Jun 17, 2024 | $24.45 | $24.55 | $24.22 | $24.54 | +0.57% | 97,707 |
| Jun 10, 2024 | $24.68 | $24.85 | $24.35 | $24.40 | -1.45% | 127,154 |
| Jun 3, 2024 | $24.54 | $24.87 | $24.37 | $24.76 | +0.53% | 95,216 |
| May 28, 2024 | $24.17 | $24.63 | $23.86 | $24.63 | +2.07% | 156,335 |
| May 20, 2024 | $24.25 | $24.44 | $23.84 | $24.13 | -0.49% | 96,763 |
| May 13, 2024 | $24.14 | $24.44 | $24.04 | $24.25 | +0.46% | 115,474 |
| May 6, 2024 | $24.24 | $24.44 | $24.00 | $24.14 | -0.21% | 142,677 |
| Apr 29, 2024 | $23.80 | $24.22 | $23.49 | $24.19 | +1.85% | 319,155 |
| Apr 22, 2024 | $23.83 | $24.15 | $23.72 | $23.75 | -0.13% | 141,933 |
| Apr 15, 2024 | $23.96 | $23.98 | $23.60 | $23.78 | -1.29% | 229,275 |
| Apr 8, 2024 | $24.74 | $24.74 | $24.04 | $24.09 | -2.63% | 118,914 |
| Apr 1, 2024 | $24.67 | $24.79 | $24.44 | $24.74 | +0.73% | 113,639 |
| Mar 25, 2024 | $25.29 | $25.33 | $24.56 | $24.56 | -3.12% | 145,770 |
| Mar 18, 2024 | $24.94 | $25.50 | $24.89 | $25.35 | +1.93% | 101,251 |
| Mar 11, 2024 | $25.35 | $25.42 | $24.76 | $24.87 | -2.01% | 92,962 |
| Mar 4, 2024 | $25.25 | $25.40 | $25.03 | $25.38 | +0.75% | 88,486 |
| Feb 26, 2024 | $25.33 | $25.40 | $25.18 | $25.19 | -0.78% | 93,837 |
| Feb 20, 2024 | $25.28 | $25.45 | $25.17 | $25.39 | +0.79% | 67,558 |
| Feb 12, 2024 | $25.22 | $25.40 | $25.09 | $25.19 | -0.51% | 94,966 |
| Feb 5, 2024 | $25.17 | $25.32 | $25.07 | $25.32 | 0.00% | 89,133 |
| Jan 29, 2024 | $24.95 | $25.49 | $24.95 | $25.32 | +1.36% | 257,107 |
| Jan 22, 2024 | $24.93 | $25.05 | $24.69 | $24.98 | +0.73% | 239,098 |
| Jan 16, 2024 | $24.67 | $24.90 | $24.40 | $24.80 | +0.53% | 201,830 |
| Jan 8, 2024 | $23.98 | $24.68 | $23.95 | $24.67 | +3.01% | 169,061 |
| Jan 2, 2024 | $23.51 | $23.99 | $23.40 | $23.95 | +1.96% | 213,661 |
| Dec 26, 2023 | $23.83 | $23.99 | $23.49 | $23.49 | -1.67% | 214,152 |
| Dec 18, 2023 | $23.91 | $23.98 | $23.62 | $23.89 | +0.17% | 288,313 |
| Dec 11, 2023 | $24.19 | $24.21 | $23.60 | $23.85 | -1.57% | 218,302 |
| Dec 4, 2023 | $24.40 | $24.50 | $24.12 | $24.23 | -1.06% | 129,265 |
| Nov 27, 2023 | $23.59 | $24.50 | $23.57 | $24.49 | +3.46% | 579,966 |
| Nov 20, 2023 | $23.84 | $23.86 | $23.35 | $23.67 | -0.55% | 94,065 |
| Nov 13, 2023 | $23.00 | $23.98 | $23.00 | $23.80 | +2.99% | 238,003 |
| Nov 6, 2023 | $23.40 | $23.63 | $22.88 | $23.11 | -1.37% | 179,774 |
| Oct 30, 2023 | $22.05 | $23.68 | $21.87 | $23.43 | +6.26% | 445,253 |
| Oct 23, 2023 | $22.14 | $22.69 | $22.00 | $22.05 | -0.99% | 180,649 |
| Oct 16, 2023 | $22.83 | $22.93 | $21.81 | $22.27 | -2.58% | 165,551 |
| Oct 9, 2023 | $22.80 | $23.21 | $22.72 | $22.86 | +0.44% | 145,633 |
| Oct 2, 2023 | $23.98 | $23.98 | $22.60 | $22.76 | -5.29% | 179,664 |
| Sep 25, 2023 | $24.65 | $24.83 | $23.94 | $24.03 | -3.26% | 303,056 |
| Sep 18, 2023 | $24.60 | $25.12 | $24.51 | $24.84 | +0.81% | 297,840 |
| Sep 11, 2023 | $24.79 | $24.89 | $24.27 | $24.64 | -0.56% | 88,163 |
| Sep 5, 2023 | $24.69 | $24.88 | $24.58 | $24.78 | +0.08% | 93,075 |
| Aug 28, 2023 | $24.56 | $24.85 | $24.52 | $24.76 | +0.41% | 210,364 |
| Aug 21, 2023 | $24.38 | $24.70 | $24.16 | $24.66 | +1.15% | 102,517 |
| Aug 14, 2023 | $24.71 | $24.86 | $24.36 | $24.38 | -1.34% | 108,799 |
| Aug 7, 2023 | $24.76 | $24.99 | $24.66 | $24.71 | -0.20% | 77,338 |
| Jul 31, 2023 | $24.84 | $25.17 | $24.73 | $24.76 | -0.68% | 110,179 |
| Jul 24, 2023 | $24.89 | $25.25 | $24.78 | $24.93 | +0.15% | 98,597 |
| Jul 17, 2023 | $24.73 | $25.06 | $24.55 | $24.89 | +0.66% | 80,420 |
| Jul 10, 2023 | $25.03 | $25.22 | $24.61 | $24.73 | -1.51% | 149,665 |
| Jul 3, 2023 | $25.05 | $25.27 | $24.75 | $25.11 | -0.55% | 80,344 |
| Jun 26, 2023 | $24.80 | $25.25 | $24.50 | $25.25 | +2.20% | 157,532 |
| Jun 20, 2023 | $24.77 | $24.85 | $24.59 | $24.71 | -0.02% | 67,839 |
| Jun 12, 2023 | $25.40 | $25.50 | $24.56 | $24.71 | -3.08% | 111,373 |
| Jun 5, 2023 | $25.39 | $25.59 | $25.24 | $25.50 | +0.30% | 133,250 |
| May 30, 2023 | $25.00 | $25.48 | $24.86 | $25.42 | +1.80% | 225,385 |
| May 22, 2023 | $24.90 | $25.00 | $24.75 | $24.97 | +0.28% | 124,587 |
| May 15, 2023 | $24.96 | $25.10 | $24.86 | $24.90 | -0.76% | 113,302 |
| May 8, 2023 | $24.99 | $25.13 | $24.88 | $25.09 | +0.68% | 161,757 |
| May 1, 2023 | $25.03 | $25.10 | $24.47 | $24.92 | -0.52% | 164,884 |
| Apr 24, 2023 | $25.00 | $25.10 | $24.99 | $25.05 | +0.28% | 234,611 |
| Apr 17, 2023 | $25.02 | $25.10 | $24.95 | $24.98 | -0.52% | 187,555 |
| Apr 10, 2023 | $25.09 | $25.24 | $24.96 | $25.11 | +0.08% | 184,460 |
| Apr 3, 2023 | $24.99 | $25.13 | $24.92 | $25.09 | +0.16% | 145,729 |
| Mar 27, 2023 | $25.03 | $25.24 | $24.90 | $25.05 | +0.08% | 310,116 |
| Mar 20, 2023 | $25.02 | $25.10 | $24.75 | $25.03 | +0.16% | 163,472 |
| Mar 13, 2023 | $24.13 | $25.25 | $23.84 | $24.99 | +1.42% | 200,175 |
| Mar 6, 2023 | $25.12 | $25.12 | $24.49 | $24.64 | -1.64% | 133,919 |
| Feb 27, 2023 | $24.90 | $25.19 | $24.76 | $25.05 | +0.68% | 154,458 |
| Feb 21, 2023 | $24.81 | $25.06 | $24.57 | $24.88 | -0.08% | 139,920 |
| Feb 13, 2023 | $24.70 | $24.98 | $24.65 | $24.90 | +0.97% | 169,075 |
| Feb 6, 2023 | $24.75 | $24.94 | $24.45 | $24.66 | -0.44% | 147,019 |
| Jan 30, 2023 | $24.92 | $25.32 | $24.66 | $24.77 | -0.52% | 248,838 |
| Jan 23, 2023 | $25.09 | $25.18 | $24.90 | $24.90 | -0.76% | 184,819 |
| Jan 17, 2023 | $24.72 | $25.15 | $24.65 | $25.09 | +1.41% | 140,568 |
| Jan 9, 2023 | $24.32 | $24.74 | $24.18 | $24.74 | +1.77% | 115,306 |
| Jan 3, 2023 | $22.95 | $24.41 | $22.93 | $24.31 | +6.62% | 196,956 |
| Dec 27, 2022 | $23.60 | $23.63 | $22.72 | $22.80 | -3.38% | 341,308 |
| Dec 19, 2022 | $24.23 | $24.34 | $23.45 | $23.60 | -2.69% | 197,911 |
| Dec 12, 2022 | $24.23 | $24.36 | $23.86 | $24.25 | +0.54% | 195,752 |
| Dec 5, 2022 | $24.31 | $24.44 | $23.89 | $24.12 | -1.03% | 177,759 |
| Nov 28, 2022 | $24.44 | $24.63 | $24.01 | $24.37 | -0.29% | 207,081 |
| Nov 21, 2022 | $24.51 | $24.62 | $24.29 | $24.44 | -0.45% | 99,115 |
| Nov 14, 2022 | $24.40 | $24.67 | $23.88 | $24.55 | +0.84% | 121,091 |
| Nov 7, 2022 | $23.15 | $24.50 | $23.01 | $24.35 | +4.98% | 178,090 |
| Oct 31, 2022 | $23.81 | $23.92 | $23.01 | $23.19 | -2.52% | 238,041 |
| Oct 24, 2022 | $23.48 | $23.99 | $23.48 | $23.79 | +1.02% | 133,270 |
| Oct 17, 2022 | $24.12 | $24.28 | $23.35 | $23.55 | -1.83% | 149,011 |
| Oct 10, 2022 | $24.45 | $24.45 | $23.65 | $23.99 | -1.76% | 118,908 |
| Oct 3, 2022 | $24.46 | $24.82 | $24.38 | $24.42 | -0.37% | 120,602 |
| Sep 26, 2022 | $24.00 | $24.51 | $23.85 | $24.51 | +2.12% | 273,602 |
| Sep 19, 2022 | $24.57 | $24.62 | $23.90 | $24.00 | -2.28% | 201,922 |
| Sep 12, 2022 | $24.89 | $25.20 | $24.42 | $24.56 | -1.29% | 140,174 |
| Sep 6, 2022 | $25.00 | $25.00 | $24.67 | $24.88 | -0.44% | 121,312 |
| Aug 29, 2022 | $25.09 | $25.18 | $24.69 | $24.99 | -0.20% | 137,293 |
| Aug 22, 2022 | $25.29 | $25.40 | $24.61 | $25.04 | -1.34% | 137,790 |
| Aug 15, 2022 | $25.99 | $26.07 | $25.31 | $25.38 | -2.16% | 67,059 |
| Aug 8, 2022 | $26.04 | $26.14 | $25.67 | $25.94 | -0.23% | 90,351 |
| Aug 1, 2022 | $25.90 | $26.18 | $25.70 | $26.00 | 0.00% | 147,813 |
| Jul 25, 2022 | $25.48 | $26.14 | $25.35 | $26.00 | +2.32% | 132,587 |
| Jul 18, 2022 | $25.28 | $25.53 | $25.24 | $25.41 | +0.12% | 103,146 |
| Jul 11, 2022 | $25.36 | $25.45 | $25.05 | $25.38 | +0.40% | 72,421 |
| Jul 5, 2022 | $25.30 | $25.42 | $25.12 | $25.28 | -0.08% | 85,758 |
| Jun 27, 2022 | $25.30 | $25.38 | $25.07 | $25.30 | +0.24% | 83,017 |
| Jun 21, 2022 | $24.88 | $25.25 | $24.76 | $25.24 | +1.90% | 144,844 |
| Jun 13, 2022 | $24.79 | $24.90 | $24.24 | $24.77 | -2.71% | 173,435 |
| Jun 6, 2022 | $25.75 | $25.85 | $25.30 | $25.46 | -0.59% | 150,113 |
| May 31, 2022 | $25.69 | $25.86 | $25.27 | $25.61 | -0.47% | 154,340 |
| May 23, 2022 | $25.10 | $25.94 | $25.03 | $25.73 | +2.59% | 217,530 |
| May 16, 2022 | $24.75 | $25.24 | $24.53 | $25.08 | +1.54% | 352,380 |
| May 9, 2022 | $24.58 | $24.80 | $24.31 | $24.70 | +0.37% | 302,612 |
| May 2, 2022 | $25.40 | $27.30 | $24.55 | $24.61 | -3.45% | 230,520 |
| Apr 25, 2022 | $25.35 | $25.83 | $25.11 | $25.49 | +0.92% | 199,596 |
| Apr 18, 2022 | $25.32 | $25.38 | $25.16 | $25.26 | -0.26% | 162,899 |
| Apr 11, 2022 | $25.52 | $25.57 | $25.25 | $25.32 | -0.93% | 123,710 |
| Apr 4, 2022 | $25.73 | $25.86 | $25.45 | $25.56 | -0.58% | 251,058 |
| Mar 28, 2022 | $25.33 | $25.88 | $25.29 | $25.71 | +1.70% | 241,163 |
| Mar 21, 2022 | $25.52 | $25.60 | $25.25 | $25.28 | -0.86% | 176,647 |
| Mar 14, 2022 | $25.40 | $25.70 | $25.06 | $25.50 | +0.35% | 226,376 |
| Mar 7, 2022 | $25.94 | $26.01 | $25.39 | $25.41 | -1.78% | 138,062 |
| Feb 28, 2022 | $26.15 | $26.25 | $25.87 | $25.87 | -1.07% | 194,032 |
| Feb 22, 2022 | $26.11 | $26.24 | $25.71 | $26.15 | +0.58% | 107,934 |
| Feb 14, 2022 | $26.00 | $26.27 | $25.81 | $26.00 | -0.38% | 171,521 |
| Feb 7, 2022 | $25.92 | $26.30 | $25.91 | $26.10 | +0.50% | 309,670 |
| Jan 31, 2022 | $26.00 | $26.31 | $25.81 | $25.97 | -0.08% | 286,433 |
| Jan 24, 2022 | $26.32 | $26.38 | $25.63 | $25.99 | -1.25% | 202,231 |
| Jan 18, 2022 | $26.46 | $26.55 | $26.27 | $26.32 | -0.90% | 170,034 |
| Jan 10, 2022 | $26.23 | $26.68 | $26.23 | $26.56 | +0.72% | 112,184 |
| Jan 3, 2022 | $26.73 | $26.75 | $26.23 | $26.37 | -1.31% | 146,463 |
| Dec 27, 2021 | $26.48 | $26.77 | $26.43 | $26.72 | +1.02% | 107,396 |
| Dec 20, 2021 | $26.35 | $26.54 | $26.35 | $26.45 | +0.11% | 218,302 |
| Dec 13, 2021 | $26.48 | $26.55 | $26.31 | $26.42 | -1.34% | 669,200 |
| Dec 6, 2021 | $26.89 | $27.16 | $26.74 | $26.78 | -0.30% | 295,415 |
| Nov 29, 2021 | $26.66 | $26.90 | $26.38 | $26.86 | +1.09% | 160,462 |
| Nov 22, 2021 | $26.89 | $26.99 | $26.55 | $26.57 | -0.82% | 74,666 |
| Nov 15, 2021 | $27.26 | $27.26 | $26.77 | $26.79 | -1.36% | 152,650 |
| Nov 8, 2021 | $27.66 | $27.68 | $27.13 | $27.16 | -1.63% | 86,209 |
| Nov 1, 2021 | $27.65 | $27.76 | $27.53 | $27.61 | -0.14% | 213,914 |
| Oct 25, 2021 | $27.49 | $27.70 | $27.31 | $27.65 | +0.80% | 217,331 |
| Oct 18, 2021 | $27.40 | $27.50 | $27.17 | $27.43 | +0.33% | 143,252 |
| Oct 11, 2021 | $26.89 | $27.48 | $26.81 | $27.34 | +1.79% | 120,745 |
| Oct 4, 2021 | $26.84 | $26.98 | $26.65 | $26.86 | +0.26% | 583,648 |
| Sep 27, 2021 | $26.76 | $26.85 | $26.50 | $26.79 | +0.15% | 265,507 |
| Sep 20, 2021 | $26.79 | $26.94 | $26.66 | $26.75 | -0.52% | 612,276 |
| Sep 13, 2021 | $26.99 | $26.99 | $26.82 | $26.89 | -1.36% | 147,333 |
| Sep 7, 2021 | $27.23 | $27.28 | $27.10 | $27.26 | +0.22% | 139,275 |
| Aug 30, 2021 | $27.18 | $27.27 | $27.11 | $27.20 | +0.07% | 334,073 |
| Aug 23, 2021 | $27.26 | $27.28 | $27.12 | $27.18 | -0.15% | 112,541 |
| Aug 16, 2021 | $27.36 | $27.38 | $27.11 | $27.22 | -0.44% | 113,697 |
| Aug 9, 2021 | $27.45 | $27.45 | $27.11 | $27.34 | -0.26% | 102,381 |
| Aug 2, 2021 | $27.53 | $27.53 | $27.35 | $27.41 | -0.44% | 262,831 |
| Jul 26, 2021 | $27.38 | $27.56 | $27.17 | $27.53 | +0.55% | 105,431 |
| Jul 19, 2021 | $27.42 | $27.46 | $27.23 | $27.38 | -0.16% | 115,930 |
| Jul 12, 2021 | $27.54 | $27.58 | $27.40 | $27.43 | -0.35% | 120,227 |
| Jul 6, 2021 | $27.52 | $27.67 | $27.46 | $27.52 | -0.07% | 125,460 |
| Jun 28, 2021 | $27.52 | $27.67 | $27.40 | $27.54 | 0.00% | 179,273 |
| Jun 21, 2021 | $27.45 | $27.66 | $27.38 | $27.54 | +0.40% | 101,523 |
| Jun 14, 2021 | $27.36 | $27.45 | $27.31 | $27.43 | +0.18% | 199,484 |
| Jun 7, 2021 | $27.54 | $27.73 | $27.33 | $27.38 | -0.33% | 299,045 |
| Jun 1, 2021 | $27.15 | $27.56 | $27.11 | $27.47 | +1.29% | 203,630 |
| May 24, 2021 | $27.21 | $27.21 | $26.76 | $27.12 | +0.07% | 597,391 |
| May 17, 2021 | $27.00 | $27.15 | $26.90 | $27.10 | +0.41% | 147,365 |
| May 10, 2021 | $27.17 | $27.18 | $26.70 | $26.99 | -0.55% | 204,965 |
| May 3, 2021 | $26.98 | $27.21 | $26.90 | $27.14 | +0.85% | 224,758 |
| Apr 26, 2021 | $27.10 | $27.16 | $26.86 | $26.91 | -0.59% | 305,304 |
| Apr 19, 2021 | $27.08 | $27.10 | $26.88 | $27.07 | +0.11% | 193,445 |
| Apr 12, 2021 | $27.03 | $27.09 | $26.92 | $27.04 | -0.04% | 316,633 |
| Apr 5, 2021 | $26.96 | $27.22 | $26.86 | $27.05 | +0.56% | 439,607 |
| Mar 29, 2021 | $26.77 | $27.02 | $26.72 | $26.90 | +0.30% | 438,065 |
| Mar 22, 2021 | $26.75 | $26.95 | $26.70 | $26.82 | +0.45% | 287,829 |
| Mar 15, 2021 | $26.72 | $26.93 | $26.56 | $26.70 | -0.07% | 565,977 |
| Mar 8, 2021 | $26.97 | $27.12 | $26.61 | $26.72 | -0.63% | 450,620 |
| Mar 1, 2021 | $26.73 | $26.99 | $26.67 | $26.89 | +0.94% | 1,367,791 |
| Feb 22, 2021 | $26.73 | $26.76 | $26.26 | $26.64 | -0.52% | 411,775 |
| Feb 16, 2021 | $27.12 | $27.12 | $26.64 | $26.78 | -1.25% | 2,019,765 |
| Feb 8, 2021 | $27.66 | $27.72 | $27.09 | $27.12 | -1.77% | 147,601 |
| Feb 1, 2021 | $27.33 | $27.66 | $27.23 | $27.61 | +1.06% | 113,044 |
| Jan 25, 2021 | $27.78 | $27.87 | $27.18 | $27.32 | -1.41% | 297,380 |
| Jan 19, 2021 | $28.19 | $28.21 | $27.66 | $27.71 | -1.35% | 247,926 |
| Jan 11, 2021 | $27.63 | $28.16 | $27.39 | $28.09 | +0.72% | 285,981 |
| Jan 4, 2021 | $28.76 | $28.76 | $27.61 | $27.89 | -3.06% | 187,400 |
| Dec 28, 2020 | $28.49 | $28.84 | $28.38 | $28.77 | +1.14% | 203,171 |
| Dec 21, 2020 | $28.38 | $28.50 | $28.20 | $28.45 | -0.02% | 208,095 |
| Dec 14, 2020 | $28.08 | $28.45 | $28.08 | $28.45 | +0.89% | 156,086 |
| Dec 7, 2020 | $28.41 | $28.58 | $28.07 | $28.20 | -0.63% | 155,505 |
| Nov 30, 2020 | $28.24 | $28.38 | $28.14 | $28.38 | +0.50% | 156,327 |
| Nov 23, 2020 | $28.12 | $28.38 | $28.09 | $28.24 | +0.39% | 126,846 |
| Nov 16, 2020 | $28.14 | $28.38 | $28.05 | $28.13 | +0.14% | 204,815 |
| Nov 9, 2020 | $28.05 | $28.33 | $28.05 | $28.09 | +0.46% | 183,665 |
| Nov 2, 2020 | $27.53 | $28.23 | $27.53 | $27.96 | +1.34% | 163,296 |
| Oct 26, 2020 | $27.80 | $27.92 | $27.40 | $27.59 | -0.97% | 132,941 |
| Oct 19, 2020 | $28.10 | $28.10 | $27.55 | $27.86 | -0.75% | 195,700 |
| Oct 12, 2020 | $28.11 | $28.14 | $27.84 | $28.07 | -0.25% | 142,447 |
| Oct 5, 2020 | $27.83 | $28.14 | $27.62 | $28.14 | +1.41% | 178,386 |
| Sep 28, 2020 | $27.80 | $27.98 | $27.56 | $27.75 | +0.11% | 335,154 |
| Sep 21, 2020 | $27.87 | $28.13 | $27.72 | $27.72 | -0.79% | 307,329 |
| Sep 14, 2020 | $27.90 | $28.07 | $27.85 | $27.94 | +0.43% | 182,158 |
| Sep 8, 2020 | $27.92 | $28.17 | $27.62 | $27.82 | -0.32% | 142,837 |
| Aug 31, 2020 | $28.08 | $28.19 | $27.80 | $27.91 | -0.36% | 284,250 |
| Aug 24, 2020 | $28.02 | $28.12 | $27.88 | $28.01 | -0.18% | 246,729 |
| Aug 17, 2020 | $27.89 | $28.08 | $27.86 | $28.06 | +0.61% | 159,663 |
| Aug 10, 2020 | $27.50 | $27.90 | $27.49 | $27.89 | +1.42% | 543,152 |
| Aug 3, 2020 | $27.96 | $27.96 | $27.38 | $27.50 | -1.65% | 218,702 |
| Jul 27, 2020 | $27.87 | $27.96 | $27.73 | $27.96 | +0.32% | 262,562 |
| Jul 20, 2020 | $27.52 | $27.93 | $27.52 | $27.87 | +0.94% | 243,677 |
| Jul 13, 2020 | $27.10 | $27.75 | $26.96 | $27.61 | +1.73% | 217,269 |
| Jul 6, 2020 | $26.85 | $27.20 | $26.76 | $27.14 | +1.27% | 261,500 |
| Jun 29, 2020 | $26.63 | $26.87 | $26.53 | $26.80 | +0.64% | 213,549 |
| Jun 22, 2020 | $26.97 | $27.00 | $26.63 | $26.63 | -1.15% | 273,364 |
| Jun 15, 2020 | $26.68 | $27.14 | $26.54 | $26.94 | +0.86% | 198,856 |
| Jun 8, 2020 | $27.99 | $27.99 | $26.58 | $26.71 | -4.20% | 217,592 |
| Jun 1, 2020 | $27.65 | $28.00 | $27.65 | $27.88 | +0.83% | 135,470 |
| May 26, 2020 | $27.50 | $27.95 | $27.37 | $27.65 | +1.28% | 156,141 |
| May 18, 2020 | $27.30 | $27.41 | $27.01 | $27.30 | +0.53% | 95,584 |
| May 11, 2020 | $27.32 | $27.48 | $26.92 | $27.16 | -0.42% | 99,826 |
| May 4, 2020 | $26.90 | $27.32 | $26.90 | $27.27 | +0.70% | 95,442 |
| Apr 27, 2020 | $26.67 | $27.18 | $26.67 | $27.08 | +0.93% | 151,255 |
| Apr 20, 2020 | $26.50 | $26.83 | $26.22 | $26.83 | +1.28% | 137,821 |
| Apr 13, 2020 | $26.65 | $26.70 | $25.71 | $26.49 | -0.30% | 148,908 |
| Apr 6, 2020 | $25.26 | $26.81 | $25.26 | $26.57 | +4.24% | 161,239 |
| Mar 30, 2020 | $25.70 | $25.95 | $24.64 | $25.49 | -0.93% | 259,050 |
| Mar 23, 2020 | $24.59 | $26.56 | $22.56 | $25.73 | +5.06% | 463,761 |
| Mar 16, 2020 | $24.35 | $25.20 | $21.50 | $24.49 | -2.62% | 569,491 |
| Mar 9, 2020 | $26.30 | $26.93 | $24.06 | $25.15 | -6.51% | 447,724 |
| Mar 2, 2020 | $26.30 | $27.41 | $26.27 | $26.90 | +2.40% | 253,816 |
| Feb 24, 2020 | $27.71 | $27.98 | $26.27 | $26.27 | -5.62% | 325,919 |
| Feb 18, 2020 | $28.10 | $28.16 | $27.53 | $27.84 | -0.76% | 102,000 |
| Feb 10, 2020 | $28.12 | $28.15 | $27.85 | $28.05 | +0.07% | 106,579 |
| Feb 3, 2020 | $27.73 | $28.17 | $27.69 | $28.03 | +1.59% | 138,889 |
| Jan 27, 2020 | $27.34 | $27.92 | $27.34 | $27.59 | +0.18% | 133,295 |
| Jan 21, 2020 | $27.70 | $27.76 | $27.40 | $27.54 | -0.33% | 87,668 |
| Jan 13, 2020 | $27.96 | $27.96 | $27.44 | $27.63 | -0.93% | 149,198 |
| Jan 6, 2020 | $27.54 | $27.98 | $27.45 | $27.89 | +1.23% | 294,010 |
| Dec 30, 2019 | $27.15 | $27.59 | $27.00 | $27.55 | +1.44% | 155,687 |
| Dec 23, 2019 | $27.14 | $27.18 | $27.01 | $27.16 | +0.07% | 47,761 |
| Dec 16, 2019 | $26.71 | $27.16 | $26.71 | $27.14 | +1.61% | 162,402 |
| Dec 9, 2019 | $26.69 | $26.95 | $26.32 | $26.71 | +0.07% | 182,414 |
| Dec 2, 2019 | $26.70 | $26.82 | $26.53 | $26.69 | -0.11% | 177,588 |
| Nov 25, 2019 | $26.93 | $27.03 | $26.67 | $26.72 | -0.60% | 223,718 |
| Nov 18, 2019 | $26.96 | $27.07 | $26.85 | $26.88 | -0.19% | 134,076 |
| Nov 11, 2019 | $26.99 | $27.07 | $26.79 | $26.93 | -0.44% | 111,706 |
| Nov 4, 2019 | $27.19 | $27.19 | $26.66 | $27.05 | -0.51% | 157,311 |
| Oct 28, 2019 | $27.55 | $27.59 | $26.95 | $27.19 | -1.27% | 384,793 |
| Oct 21, 2019 | $27.30 | $27.58 | $27.27 | $27.54 | +0.73% | 177,582 |
| Oct 14, 2019 | $27.35 | $27.66 | $27.26 | $27.34 | -0.33% | 344,876 |
| Oct 7, 2019 | $27.63 | $27.65 | $27.30 | $27.43 | -0.62% | 138,278 |
| Sep 30, 2019 | $27.35 | $27.62 | $27.20 | $27.60 | +0.66% | 301,027 |
| Sep 23, 2019 | $27.35 | $27.61 | $27.24 | $27.42 | +0.62% | 469,698 |
| Sep 16, 2019 | $26.79 | $27.37 | $26.44 | $27.25 | +2.17% | 230,762 |
| Sep 9, 2019 | $27.89 | $27.99 | $26.36 | $26.67 | -4.55% | 213,512 |
| Sep 3, 2019 | $28.05 | $28.25 | $27.90 | $27.94 | -0.39% | 165,902 |
| Aug 26, 2019 | $27.96 | $28.07 | $27.66 | $28.05 | +0.72% | 330,464 |
| Aug 19, 2019 | $27.75 | $27.99 | $27.44 | $27.85 | +0.72% | 187,105 |
| Aug 12, 2019 | $26.88 | $27.95 | $26.88 | $27.65 | +2.79% | 216,420 |
| Aug 5, 2019 | $27.30 | $27.30 | $26.63 | $26.90 | -1.61% | 135,930 |
| Jul 29, 2019 | $27.24 | $27.50 | $27.10 | $27.34 | +1.03% | 391,648 |
| Jul 22, 2019 | $27.34 | $27.45 | $26.98 | $27.06 | -0.62% | 263,012 |
| Jul 15, 2019 | $26.53 | $27.25 | $26.39 | $27.23 | +2.64% | 155,317 |
| Jul 8, 2019 | $26.64 | $26.68 | $26.46 | $26.53 | -0.23% | 102,763 |
| Jul 1, 2019 | $26.70 | $26.70 | $26.41 | $26.59 | -0.49% | 64,049 |
| Jun 24, 2019 | $26.27 | $26.79 | $26.16 | $26.72 | +1.71% | 430,157 |
| Jun 17, 2019 | $26.00 | $26.32 | $25.96 | $26.27 | +1.04% | 268,177 |
| Jun 10, 2019 | $26.62 | $26.80 | $25.99 | $26.00 | -2.33% | 269,012 |
| Jun 3, 2019 | $26.76 | $26.98 | $26.57 | $26.62 | -0.37% | 207,144 |
| May 28, 2019 | $26.50 | $26.80 | $26.25 | $26.72 | +0.83% | 318,286 |
| May 20, 2019 | $26.31 | $26.50 | $26.05 | $26.50 | +0.72% | 207,130 |
| May 13, 2019 | $25.87 | $26.51 | $25.87 | $26.31 | +1.39% | 185,702 |
| May 6, 2019 | $25.88 | $26.00 | $25.80 | $25.95 | +0.27% | 144,565 |
| Apr 29, 2019 | $25.80 | $25.99 | $25.75 | $25.88 | +0.54% | 403,288 |
| Apr 22, 2019 | $25.94 | $25.94 | $25.72 | $25.74 | -0.50% | 226,238 |
| Apr 15, 2019 | $25.80 | $26.02 | $25.65 | $25.87 | +0.47% | 129,749 |
| Apr 8, 2019 | $25.75 | $25.86 | $25.60 | $25.75 | +0.19% | 164,698 |
| Apr 1, 2019 | $25.48 | $25.78 | $25.45 | $25.70 | +0.82% | 258,626 |
| Mar 25, 2019 | $25.44 | $25.54 | $25.05 | $25.49 | +0.24% | 940,491 |
| Mar 18, 2019 | $25.58 | $25.68 | $25.33 | $25.43 | -0.63% | 379,852 |
| Mar 11, 2019 | $25.64 | $25.72 | $25.34 | $25.59 | -0.20% | 306,993 |
| Mar 4, 2019 | $25.35 | $25.64 | $25.30 | $25.64 | +0.87% | 375,865 |
| Feb 25, 2019 | $25.20 | $25.45 | $25.14 | $25.42 | +0.55% | 758,892 |
| Feb 19, 2019 | $25.10 | $25.29 | $25.00 | $25.28 | +0.84% | 292,764 |
| Feb 11, 2019 | $25.04 | $25.13 | $24.92 | $25.07 | +0.12% | 679,084 |
| Feb 4, 2019 | $25.02 | $25.06 | $24.86 | $25.04 | +0.40% | 889,146 |
| Jan 28, 2019 | $24.85 | $25.12 | $24.74 | $24.94 | +0.44% | 853,232 |
| Jan 22, 2019 | $24.90 | $24.91 | $24.63 | $24.83 | -0.36% | 310,424 |
| Jan 14, 2019 | $24.74 | $24.93 | $24.50 | $24.92 | +0.69% | 307,414 |
| Jan 7, 2019 | $24.40 | $24.95 | $24.36 | $24.75 | +1.94% | 384,000 |
| Dec 31, 2018 | $23.69 | $24.65 | $23.39 | $24.28 | +3.58% | 365,478 |
| Dec 24, 2018 | $23.89 | $23.89 | $23.15 | $23.44 | -1.88% | 237,819 |
| Dec 17, 2018 | $23.91 | $24.09 | $23.50 | $23.89 | +0.25% | 331,095 |
| Dec 10, 2018 | $24.44 | $24.45 | $23.75 | $23.83 | -2.50% | 296,593 |
| Dec 3, 2018 | $24.29 | $24.44 | $23.77 | $24.44 | +1.50% | 208,436 |
| Nov 26, 2018 | $24.14 | $24.28 | $23.81 | $24.08 | -0.17% | 234,571 |
| Nov 19, 2018 | $24.44 | $24.44 | $24.01 | $24.12 | -1.35% | 130,717 |
| Nov 12, 2018 | $24.59 | $24.73 | $24.13 | $24.45 | -0.37% | 197,983 |
| Nov 5, 2018 | $24.31 | $24.54 | $24.07 | $24.54 | +1.07% | 305,700 |
| Oct 29, 2018 | $24.15 | $24.58 | $24.11 | $24.28 | +0.79% | 279,687 |
| Oct 22, 2018 | $23.75 | $24.18 | $23.64 | $24.09 | +1.60% | 461,761 |
| Oct 15, 2018 | $23.80 | $24.15 | $23.63 | $23.71 | -0.38% | 580,165 |
| Oct 8, 2018 | $23.63 | $23.80 | $23.55 | $23.80 | +0.76% | 390,892 |
| Oct 1, 2018 | $25.02 | $25.02 | $23.60 | $23.62 | -5.56% | 709,659 |
| Sep 24, 2018 | $24.78 | $25.04 | $24.73 | $25.01 | +1.05% | 1,808,587 |
| Sep 17, 2018 | $24.89 | $24.93 | $24.70 | $24.75 | -0.80% | 688,485 |
| Sep 14, 2018 | $24.95 | $24.95 | $24.95 | $24.95 | – | – |
Seasonality
DUKB return in each calendar month over the last 9 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 | 2.8% | -0.8% | -0.5% | 1.2% | 1.4% | 0.2% | 1.3% | -0.7% | -0.9% | -1.2% | 1.1% | -0.1% |
| Months up | 6 of 8 | 3 of 8 | 4 of 8 | 5 of 8 | 7 of 8 | 4 of 8 | 4 of 8 | 4 of 8 | 3 of 8 | 4 of 9 | 4 of 8 | 5 of 8 |
| 2026 | 0.1% | 0.1% | -4.4% | 3.4% | -0.8% | -1.3% | -2.1% | -2.6% | -8.1% | 2.7% | ||
| 2025 | 4.1% | 1.0% | -2.5% | 3.1% | 0.2% | -3.1% | 3.0% | 0.9% | 3.4% | -2.4% | 1.8% | 0.5% |
| 2024 | 7.9% | -0.4% | -1.3% | -4.0% | 4.5% | 3.7% | -1.3% | 0.6% | 0.8% | 0.5% | -1.1% | -2.9% |
| 2023 | 10.5% | -0.2% | 1.0% | 0.0% | 0.5% | 1.7% | -0.3% | -1.5% | -1.7% | -8.2% | 9.9% | -1.7% |
| 2022 | -1.8% | -1.1% | 0.4% | -0.9% | 1.1% | -0.9% | 3.2% | -4.8% | 0.4% | -3.3% | 2.9% | -5.1% |
| 2021 | -5.0% | -2.5% | 2.1% | 0.3% | 0.8% | 3.0% | -0.1% | -1.3% | -0.1% | 3.2% | -4.0% | 2.0% |
| 2020 | 2.0% | -4.8% | -1.2% | 5.7% | 2.1% | -2.8% | 5.4% | 0.8% | -1.0% | 0.1% | 2.0% | 3.5% |
| 2019 | 5.0% | 1.8% | 1.5% | 1.7% | 3.0% | 1.3% | 2.3% | 2.6% | -0.8% | -0.9% | -1.8% | 2.6% |
| 2018 | -2.6% | -1.1% | 0.3% |