DTE Energy Company (DTJ) Exchange: NYSE
Data as of Aug. 22, 2025
$25.09 ($0.00) 0.00%
DTE Energy Company - Daily Information
Click for more stock information on DTE Energy Company.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.09 |
| Previous Close | $25.09 |
| High | $25.10 |
| Low | $25.09 |
| Adjusted Open | $25.09 |
| Previous Adjusted Close | $25.09 |
| Adjusted High | $25.10 |
| Adjusted Low | $25.09 |
About DTE Energy Company (DTJ)
DTE Energy (NYSE: DTE) is a Detroit-based diversified energy company involved in the development and management of energy-related businesses and services nationwide. Its operating units include an electric company serving 2.2 million customers in Southeast Michigan and a natural gas company serving 1.3 million customers in Michigan. The DTE portfolio includes energy businesses focused on power and industrial projects; renewable natural gas; natural gas pipelines, gathering and storage; and energy marketing and trading. As an environmental leader, DTE utility operations will reduce carbon dioxide and methane emissions by more than 80 percent by 2040 to produce cleaner energy while keeping it safe, reliable and affordable. DTE Electric and Gas aspires to achieve net zero carbon and greenhouse gas emissions by 2050. DTE is committed to serving with its energy through volunteerism, education and employment initiatives, philanthropy and economic progress.
Invest in DTE Energy Company (DTJ)
Historical Stock Data for DTE Energy Company (DTJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-06-29 | $25.09 | $25.10 | $25.09 | $25.09 | $25.09 | 146,304 |
| 2021-06-28 | $25.10 | $25.10 | $25.09 | $25.09 | $25.09 | 10,246 |
| 2021-06-25 | $25.09 | $25.10 | $25.09 | $25.09 | $25.09 | 23,721 |
| 2021-06-24 | $25.10 | $25.10 | $25.09 | $25.09 | $25.09 | 15,242 |
| 2021-06-23 | $25.09 | $25.10 | $25.09 | $25.10 | $25.10 | 6,601 |
| 2021-06-22 | $25.08 | $25.09 | $25.08 | $25.09 | $25.09 | 21,684 |
| 2021-06-21 | $25.07 | $25.09 | $25.07 | $25.08 | $25.08 | 9,657 |
| 2021-06-18 | $25.07 | $25.08 | $25.07 | $25.07 | $25.07 | 15,657 |
| 2021-06-17 | $25.08 | $25.08 | $25.07 | $25.07 | $25.07 | 28,872 |
| 2021-06-16 | $25.08 | $25.09 | $25.07 | $25.08 | $25.08 | 22,368 |
| 2021-06-15 | $25.07 | $25.09 | $25.07 | $25.09 | $25.09 | 9,768 |
| 2021-06-14 | $25.07 | $25.09 | $25.07 | $25.08 | $25.08 | 25,420 |
| 2021-06-11 | $25.09 | $25.09 | $25.07 | $25.07 | $25.07 | 9,434 |
| 2021-06-10 | $25.07 | $25.08 | $25.06 | $25.06 | $25.06 | 51,932 |
| 2021-06-09 | $25.07 | $25.08 | $25.07 | $25.08 | $25.08 | 31,261 |
| 2021-06-08 | $25.08 | $25.08 | $25.07 | $25.07 | $25.07 | 30,839 |
| 2021-06-07 | $25.08 | $25.08 | $25.07 | $25.07 | $25.07 | 89,994 |
| 2021-06-04 | $25.07 | $25.08 | $25.07 | $25.08 | $25.08 | 68,403 |
| 2021-06-03 | $25.09 | $25.09 | $25.07 | $25.09 | $25.09 | 29,377 |
| 2021-06-02 | $25.08 | $25.10 | $25.07 | $25.10 | $25.10 | 43,387 |
| 2021-06-01 | $25.08 | $25.08 | $25.06 | $25.08 | $25.08 | 23,199 |
| 2021-05-28 | $25.12 | $25.12 | $25.05 | $25.06 | $25.06 | 101,575 |
| 2021-05-27 | $25.20 | $25.26 | $25.09 | $25.13 | $25.13 | 31,381 |
| 2021-05-26 | $25.17 | $25.27 | $25.11 | $25.14 | $25.14 | 30,559 |
| 2021-05-25 | $25.10 | $25.20 | $25.08 | $25.20 | $25.20 | 14,597 |
| 2021-05-24 | $25.12 | $25.12 | $25.07 | $25.12 | $25.12 | 28,118 |
| 2021-05-21 | $25.12 | $25.14 | $25.04 | $25.08 | $25.08 | 30,993 |
| 2021-05-20 | $25.09 | $25.12 | $25.09 | $25.12 | $25.12 | 14,721 |
| 2021-05-19 | $25.08 | $25.10 | $25.04 | $25.07 | $25.07 | 12,511 |
| 2021-05-18 | $25.05 | $25.10 | $25.04 | $25.08 | $25.08 | 41,936 |
| 2021-05-17 | $25.02 | $25.07 | $25.02 | $25.04 | $25.04 | 29,173 |
| 2021-05-14 | $25.06 | $25.09 | $24.99 | $25.00 | $25.00 | 92,170 |
| 2021-05-13 | $25.34 | $25.38 | $25.34 | $25.38 | $25.04 | 5,876 |
| 2021-05-12 | $25.37 | $25.38 | $25.30 | $25.34 | $25.00 | 26,424 |
| 2021-05-11 | $25.34 | $25.38 | $25.33 | $25.38 | $25.04 | 31,992 |
| 2021-05-10 | $25.34 | $25.36 | $25.33 | $25.34 | $25.00 | 29,301 |
| 2021-05-07 | $25.37 | $25.45 | $25.28 | $25.34 | $25.00 | 188,070 |
| 2021-05-06 | $25.34 | $25.42 | $25.34 | $25.38 | $25.04 | 18,272 |
| 2021-05-05 | $25.40 | $25.41 | $25.34 | $25.37 | $25.03 | 19,819 |
| 2021-05-04 | $25.40 | $25.42 | $25.32 | $25.40 | $25.06 | 59,328 |
| 2021-05-03 | $25.37 | $25.38 | $25.31 | $25.37 | $25.03 | 57,897 |
| 2021-04-30 | $25.37 | $25.40 | $25.28 | $25.30 | $24.96 | 74,071 |
| 2021-04-29 | $25.46 | $25.49 | $25.35 | $25.37 | $25.03 | 21,031 |
| 2021-04-28 | $25.60 | $25.64 | $25.44 | $25.53 | $25.19 | 18,419 |
| 2021-04-27 | $25.73 | $25.73 | $25.58 | $25.60 | $25.26 | 12,508 |
| 2021-04-26 | $25.63 | $25.63 | $25.61 | $25.62 | $25.28 | 9,001 |
| 2021-04-23 | $25.65 | $25.72 | $25.62 | $25.63 | $25.29 | 25,720 |
| 2021-04-22 | $25.80 | $25.80 | $25.64 | $25.69 | $25.35 | 17,037 |
| 2021-04-21 | $25.71 | $25.85 | $25.71 | $25.80 | $25.45 | 11,999 |
| 2021-04-20 | $25.71 | $25.76 | $25.67 | $25.70 | $25.36 | 10,527 |
| 2021-04-19 | $25.83 | $25.83 | $25.69 | $25.77 | $25.42 | 4,057 |
| 2021-04-16 | $25.74 | $25.91 | $25.67 | $25.91 | $25.56 | 6,885 |
| 2021-04-15 | $25.61 | $25.90 | $25.61 | $25.72 | $25.37 | 11,312 |
| 2021-04-14 | $25.83 | $25.83 | $25.61 | $25.65 | $25.31 | 9,587 |
| 2021-04-13 | $25.76 | $25.89 | $25.73 | $25.88 | $25.53 | 13,044 |
| 2021-04-12 | $25.76 | $25.88 | $25.76 | $25.78 | $25.43 | 12,471 |
| 2021-04-09 | $25.69 | $25.90 | $25.69 | $25.85 | $25.50 | 12,430 |
| 2021-04-08 | $25.84 | $25.95 | $25.83 | $25.94 | $25.59 | 5,538 |
| 2021-04-07 | $25.81 | $25.92 | $25.75 | $25.92 | $25.57 | 21,352 |
| 2021-04-06 | $25.60 | $25.84 | $25.59 | $25.81 | $25.46 | 21,742 |
| 2021-04-05 | $25.47 | $25.61 | $25.47 | $25.60 | $25.26 | 21,374 |
| 2021-04-01 | $25.46 | $25.55 | $25.38 | $25.52 | $25.18 | 14,754 |
| 2021-03-31 | $25.38 | $25.49 | $25.38 | $25.49 | $25.15 | 23,006 |
| 2021-03-30 | $25.36 | $25.36 | $25.34 | $25.34 | $25.00 | 7,443 |
| 2021-03-29 | $25.37 | $25.39 | $25.30 | $25.34 | $25.00 | 8,262 |
| 2021-03-26 | $25.40 | $25.45 | $25.36 | $25.37 | $25.03 | 13,566 |
| 2021-03-25 | $25.39 | $25.49 | $25.39 | $25.47 | $25.13 | 10,885 |
| 2021-03-24 | $25.41 | $25.50 | $25.38 | $25.49 | $25.15 | 10,705 |
| 2021-03-23 | $25.35 | $25.42 | $25.35 | $25.41 | $25.07 | 8,773 |
| 2021-03-22 | $25.26 | $25.45 | $25.26 | $25.42 | $25.07 | 9,990 |
| 2021-03-19 | $25.22 | $25.30 | $25.20 | $25.29 | $24.95 | 30,854 |
| 2021-03-18 | $25.32 | $25.34 | $25.20 | $25.20 | $24.86 | 24,901 |
| 2021-03-17 | $25.39 | $25.40 | $25.32 | $25.34 | $25.00 | 14,358 |
| 2021-03-16 | $25.44 | $25.45 | $25.31 | $25.35 | $25.01 | 24,701 |
| 2021-03-15 | $25.43 | $25.49 | $25.43 | $25.45 | $25.11 | 13,303 |
| 2021-03-12 | $25.46 | $25.50 | $25.41 | $25.50 | $25.16 | 8,156 |
| 2021-03-11 | $25.40 | $25.54 | $25.40 | $25.52 | $25.18 | 15,474 |
| 2021-03-10 | $25.39 | $25.39 | $25.31 | $25.39 | $25.05 | 11,764 |
| 2021-03-09 | $25.27 | $25.39 | $25.27 | $25.39 | $25.05 | 6,894 |
| 2021-03-08 | $25.38 | $25.38 | $25.24 | $25.34 | $25.00 | 19,738 |
| 2021-03-05 | $25.12 | $25.33 | $25.12 | $25.30 | $24.96 | 21,795 |
| 2021-03-04 | $25.33 | $25.42 | $25.10 | $25.10 | $24.76 | 34,414 |
| 2021-03-03 | $25.34 | $25.39 | $25.25 | $25.37 | $25.03 | 12,693 |
| 2021-03-02 | $25.33 | $25.40 | $25.27 | $25.30 | $24.96 | 12,465 |
| 2021-03-01 | $25.41 | $25.41 | $25.21 | $25.24 | $24.90 | 16,051 |
| 2021-02-26 | $25.31 | $25.33 | $25.12 | $25.33 | $24.99 | 32,416 |
| 2021-02-25 | $25.11 | $25.21 | $25.02 | $25.18 | $24.84 | 57,919 |
| 2021-02-24 | $25.20 | $25.24 | $25.11 | $25.20 | $24.86 | 17,196 |
| 2021-02-23 | $25.25 | $25.25 | $25.16 | $25.24 | $24.90 | 27,099 |
| 2021-02-22 | $25.30 | $25.30 | $25.25 | $25.25 | $24.91 | 17,437 |
| 2021-02-19 | $25.32 | $25.36 | $25.28 | $25.31 | $24.97 | 27,135 |
| 2021-02-18 | $25.35 | $25.37 | $25.27 | $25.35 | $25.01 | 33,260 |
| 2021-02-17 | $25.32 | $25.37 | $25.26 | $25.36 | $25.02 | 21,302 |
| 2021-02-16 | $25.37 | $25.39 | $25.30 | $25.33 | $24.99 | 21,255 |
| 2021-02-12 | $25.37 | $25.39 | $25.25 | $25.39 | $25.05 | 24,190 |
| 2021-02-11 | $25.46 | $25.46 | $25.35 | $25.40 | $25.06 | 27,773 |
| 2021-02-10 | $25.75 | $25.83 | $25.73 | $25.80 | $25.13 | 17,058 |
| 2021-02-09 | $25.75 | $25.80 | $25.74 | $25.80 | $25.13 | 13,549 |
| 2021-02-08 | $25.66 | $25.76 | $25.66 | $25.75 | $25.08 | 11,101 |
| 2021-02-05 | $25.70 | $25.76 | $25.68 | $25.74 | $25.07 | 12,595 |
| 2021-02-04 | $25.65 | $25.76 | $25.61 | $25.73 | $25.06 | 15,584 |
| 2021-02-03 | $25.70 | $25.72 | $25.57 | $25.65 | $24.98 | 8,960 |
| 2021-02-02 | $25.61 | $25.71 | $25.61 | $25.68 | $25.01 | 15,803 |
| 2021-02-01 | $25.63 | $25.66 | $25.55 | $25.64 | $24.97 | 18,807 |
| 2021-01-29 | $25.63 | $25.70 | $25.50 | $25.64 | $24.97 | 41,102 |
| 2021-01-28 | $25.53 | $25.68 | $25.51 | $25.68 | $25.01 | 10,841 |
| 2021-01-27 | $25.59 | $25.67 | $25.55 | $25.55 | $24.89 | 11,891 |
| 2021-01-26 | $25.68 | $25.71 | $25.60 | $25.66 | $24.99 | 11,567 |
| 2021-01-25 | $25.73 | $25.74 | $25.64 | $25.68 | $25.01 | 19,022 |
| 2021-01-22 | $25.59 | $25.74 | $25.59 | $25.74 | $25.07 | 13,268 |
| 2021-01-21 | $25.68 | $25.72 | $25.63 | $25.70 | $25.03 | 12,178 |
| 2021-01-20 | $25.73 | $25.73 | $25.67 | $25.72 | $25.05 | 10,708 |
| 2021-01-19 | $25.60 | $25.74 | $25.54 | $25.74 | $25.07 | 12,796 |
| 2021-01-15 | $25.64 | $25.69 | $25.60 | $25.69 | $25.02 | 12,807 |
| 2021-01-14 | $25.63 | $25.64 | $25.45 | $25.64 | $24.97 | 24,546 |
| 2021-01-13 | $25.44 | $25.66 | $25.43 | $25.58 | $24.91 | 35,861 |
| 2021-01-12 | $25.40 | $25.49 | $25.30 | $25.49 | $24.83 | 25,740 |
| 2021-01-11 | $25.59 | $25.59 | $25.40 | $25.42 | $24.76 | 14,645 |
| 2021-01-08 | $25.51 | $25.59 | $25.45 | $25.59 | $24.92 | 12,525 |
| 2021-01-07 | $25.65 | $25.66 | $25.37 | $25.52 | $24.86 | 20,589 |
| 2021-01-06 | $25.74 | $25.74 | $25.53 | $25.68 | $25.02 | 7,774 |
| 2021-01-05 | $25.73 | $25.86 | $25.73 | $25.81 | $25.14 | 6,879 |
| 2021-01-04 | $25.80 | $25.85 | $25.69 | $25.69 | $25.02 | 11,461 |
| 2020-12-31 | $25.81 | $25.86 | $25.80 | $25.86 | $25.19 | 123,747 |
| 2020-12-30 | $25.83 | $25.90 | $25.79 | $25.79 | $25.12 | 58,266 |
| 2020-12-29 | $25.81 | $25.86 | $25.78 | $25.80 | $25.13 | 63,997 |
| 2020-12-28 | $25.98 | $25.99 | $25.78 | $25.80 | $25.13 | 54,809 |
| 2020-12-24 | $25.90 | $25.98 | $25.90 | $25.98 | $25.30 | 13,797 |
| 2020-12-23 | $25.90 | $25.98 | $25.90 | $25.97 | $25.29 | 14,198 |
| 2020-12-22 | $25.89 | $25.98 | $25.80 | $25.90 | $25.22 | 15,910 |
| 2020-12-21 | $25.91 | $25.97 | $25.85 | $25.93 | $25.26 | 7,651 |
| 2020-12-18 | $25.93 | $25.97 | $25.89 | $25.89 | $25.22 | 11,162 |
| 2020-12-17 | $25.89 | $25.94 | $25.89 | $25.94 | $25.27 | 12,168 |
| 2020-12-16 | $25.88 | $25.94 | $25.80 | $25.93 | $25.26 | 12,998 |
| 2020-12-15 | $25.89 | $25.90 | $25.86 | $25.88 | $25.21 | 16,889 |
| 2020-12-14 | $25.77 | $25.90 | $25.77 | $25.90 | $25.23 | 12,686 |
| 2020-12-11 | $25.80 | $25.84 | $25.66 | $25.70 | $25.03 | 18,716 |
| 2020-12-10 | $25.86 | $25.86 | $25.77 | $25.82 | $25.15 | 7,770 |
| 2020-12-09 | $25.76 | $25.90 | $25.76 | $25.87 | $25.20 | 17,984 |
| 2020-12-08 | $25.73 | $25.89 | $25.72 | $25.89 | $25.22 | 9,816 |
| 2020-12-07 | $25.70 | $25.83 | $25.68 | $25.81 | $25.14 | 12,270 |
| 2020-12-04 | $25.71 | $25.76 | $25.67 | $25.74 | $25.07 | 14,877 |
| 2020-12-03 | $25.66 | $25.72 | $25.65 | $25.67 | $25.00 | 11,437 |
| 2020-12-02 | $25.71 | $25.76 | $25.58 | $25.65 | $24.98 | 32,728 |
| 2020-12-01 | $25.85 | $25.85 | $25.69 | $25.84 | $25.17 | 13,375 |
| 2020-11-30 | $25.72 | $25.85 | $25.72 | $25.82 | $25.15 | 16,582 |
| 2020-11-27 | $25.73 | $25.83 | $25.73 | $25.77 | $25.10 | 5,435 |
| 2020-11-25 | $25.84 | $25.87 | $25.79 | $25.79 | $25.11 | 6,499 |
| 2020-11-24 | $25.85 | $25.87 | $25.80 | $25.80 | $25.13 | 5,901 |
| 2020-11-23 | $25.76 | $25.85 | $25.72 | $25.74 | $25.07 | 7,234 |
| 2020-11-20 | $25.70 | $25.75 | $25.69 | $25.73 | $25.06 | 16,624 |
| 2020-11-19 | $25.74 | $25.75 | $25.66 | $25.70 | $25.03 | 9,496 |
| 2020-11-18 | $25.79 | $25.79 | $25.67 | $25.67 | $25.00 | 13,952 |
| 2020-11-17 | $25.70 | $25.88 | $25.69 | $25.81 | $25.14 | 19,976 |
| 2020-11-16 | $25.63 | $25.77 | $25.57 | $25.69 | $25.02 | 23,616 |
| 2020-11-13 | $25.56 | $25.68 | $25.46 | $25.67 | $25.00 | 20,283 |
| 2020-11-12 | $25.92 | $25.93 | $25.86 | $25.90 | $24.90 | 6,395 |
| 2020-11-11 | $25.87 | $25.92 | $25.85 | $25.87 | $24.87 | 7,534 |
| 2020-11-10 | $25.78 | $25.90 | $25.78 | $25.87 | $24.87 | 8,957 |
| 2020-11-09 | $25.73 | $25.96 | $25.65 | $25.91 | $24.91 | 17,045 |
| 2020-11-06 | $25.72 | $25.81 | $25.64 | $25.65 | $24.66 | 12,712 |
| 2020-11-05 | $25.81 | $25.93 | $25.72 | $25.72 | $24.73 | 13,897 |
| 2020-11-04 | $25.73 | $25.91 | $25.73 | $25.81 | $24.81 | 8,054 |
| 2020-11-03 | $25.80 | $25.84 | $25.69 | $25.73 | $24.74 | 13,282 |
| 2020-11-02 | $25.68 | $25.81 | $25.67 | $25.74 | $24.75 | 14,042 |
| 2020-10-30 | $25.60 | $25.71 | $25.55 | $25.71 | $24.72 | 29,746 |
| 2020-10-29 | $25.61 | $25.70 | $25.60 | $25.63 | $24.64 | 6,510 |
| 2020-10-28 | $25.73 | $25.85 | $25.60 | $25.60 | $24.61 | 7,072 |
| 2020-10-27 | $25.86 | $25.94 | $25.82 | $25.83 | $24.83 | 15,381 |
| 2020-10-26 | $25.73 | $25.86 | $25.73 | $25.84 | $24.84 | 7,382 |
| 2020-10-23 | $25.74 | $25.83 | $25.74 | $25.82 | $24.82 | 10,516 |
| 2020-10-22 | $25.69 | $25.76 | $25.61 | $25.70 | $24.71 | 25,072 |
| 2020-10-21 | $25.78 | $25.78 | $25.62 | $25.68 | $24.69 | 21,596 |
| 2020-10-20 | $25.68 | $25.79 | $25.65 | $25.78 | $24.79 | 12,132 |
| 2020-10-19 | $25.76 | $25.76 | $25.62 | $25.75 | $24.76 | 18,644 |
| 2020-10-16 | $25.71 | $25.82 | $25.71 | $25.76 | $24.77 | 12,687 |
| 2020-10-15 | $25.69 | $25.77 | $25.67 | $25.77 | $24.78 | 6,149 |
| 2020-10-14 | $25.75 | $25.79 | $25.64 | $25.65 | $24.66 | 11,797 |
| 2020-10-13 | $25.73 | $25.82 | $25.72 | $25.81 | $24.81 | 19,639 |
| 2020-10-12 | $25.69 | $25.80 | $25.69 | $25.80 | $24.80 | 11,912 |
| 2020-10-09 | $25.71 | $25.74 | $25.68 | $25.74 | $24.75 | 8,139 |
| 2020-10-08 | $25.70 | $25.78 | $25.68 | $25.68 | $24.69 | 15,540 |
| 2020-10-07 | $25.70 | $25.74 | $25.69 | $25.74 | $24.75 | 11,947 |
| 2020-10-06 | $25.61 | $25.72 | $25.59 | $25.72 | $24.73 | 18,272 |
| 2020-10-05 | $25.62 | $25.69 | $25.62 | $25.65 | $24.66 | 11,389 |
| 2020-10-02 | $25.54 | $25.65 | $25.54 | $25.60 | $24.61 | 20,780 |
| 2020-10-01 | $25.49 | $25.66 | $25.47 | $25.66 | $24.67 | 39,587 |
| 2020-09-30 | $25.77 | $25.77 | $25.40 | $25.40 | $24.42 | 109,488 |
| 2020-09-29 | $25.79 | $25.79 | $25.64 | $25.77 | $24.78 | 8,517 |
| 2020-09-28 | $25.71 | $25.86 | $25.64 | $25.85 | $24.85 | 14,409 |
| 2020-09-25 | $25.64 | $25.69 | $25.61 | $25.69 | $24.70 | 8,733 |
| 2020-09-24 | $25.53 | $25.57 | $25.35 | $25.51 | $24.52 | 8,920 |
| 2020-09-23 | $25.58 | $25.58 | $25.41 | $25.41 | $24.43 | 49,830 |
| 2020-09-22 | $25.52 | $25.60 | $25.52 | $25.55 | $24.57 | 8,754 |
| 2020-09-21 | $25.52 | $25.61 | $25.48 | $25.57 | $24.58 | 5,441 |
| 2020-09-18 | $25.54 | $25.64 | $25.50 | $25.64 | $24.65 | 10,658 |
| 2020-09-17 | $25.65 | $25.68 | $25.53 | $25.53 | $24.54 | 10,636 |
| 2020-09-16 | $25.58 | $25.66 | $25.54 | $25.57 | $24.58 | 15,913 |
| 2020-09-15 | $25.62 | $25.62 | $25.52 | $25.52 | $24.54 | 25,926 |
| 2020-09-14 | $25.45 | $25.57 | $25.43 | $25.56 | $24.57 | 23,289 |
| 2020-09-11 | $25.51 | $25.51 | $25.38 | $25.41 | $24.43 | 95,087 |
| 2020-09-10 | $25.47 | $25.51 | $25.42 | $25.44 | $24.46 | 29,969 |
| 2020-09-09 | $25.38 | $25.50 | $25.38 | $25.45 | $24.47 | 19,833 |
| 2020-09-08 | $25.39 | $25.50 | $25.30 | $25.36 | $24.38 | 102,886 |
| 2020-09-04 | $25.64 | $25.65 | $25.40 | $25.40 | $24.42 | 26,530 |
| 2020-09-03 | $25.60 | $25.67 | $25.41 | $25.53 | $24.54 | 19,785 |
| 2020-09-02 | $25.60 | $25.69 | $25.58 | $25.58 | $24.59 | 17,627 |
| 2020-09-01 | $25.82 | $25.82 | $25.58 | $25.60 | $24.61 | 23,953 |
| 2020-08-31 | $25.86 | $25.87 | $25.61 | $25.61 | $24.62 | 49,227 |
| 2020-08-28 | $25.78 | $25.80 | $25.71 | $25.79 | $24.79 | 8,758 |
| 2020-08-27 | $25.75 | $25.87 | $25.67 | $25.87 | $24.87 | 14,167 |
| 2020-08-26 | $25.74 | $25.89 | $25.71 | $25.71 | $24.72 | 21,756 |
| 2020-08-25 | $25.89 | $25.90 | $25.69 | $25.71 | $24.72 | 20,221 |
| 2020-08-24 | $25.95 | $25.95 | $25.80 | $25.80 | $24.80 | 20,412 |
| 2020-08-21 | $25.86 | $26.08 | $25.85 | $26.00 | $25.00 | 5,610 |
| 2020-08-20 | $25.90 | $26.09 | $25.81 | $25.96 | $24.96 | 15,863 |
| 2020-08-19 | $26.00 | $26.04 | $25.87 | $25.97 | $24.97 | 8,762 |
| 2020-08-18 | $25.90 | $26.10 | $25.83 | $26.10 | $25.09 | 17,890 |
| 2020-08-17 | $25.70 | $25.90 | $25.70 | $25.90 | $24.90 | 5,658 |
| 2020-08-14 | $25.80 | $25.98 | $25.76 | $25.89 | $24.89 | 9,325 |
| 2020-08-13 | $26.15 | $26.38 | $25.95 | $26.00 | $24.67 | 15,770 |
| 2020-08-12 | $25.93 | $26.09 | $25.93 | $26.09 | $24.76 | 13,720 |
| 2020-08-11 | $25.98 | $26.01 | $25.93 | $25.93 | $24.61 | 7,537 |
| 2020-08-10 | $25.98 | $26.04 | $25.92 | $25.99 | $24.66 | 9,846 |
| 2020-08-07 | $25.98 | $26.00 | $25.94 | $26.00 | $24.67 | 4,803 |
| 2020-08-06 | $26.02 | $26.02 | $25.96 | $26.01 | $24.68 | 7,263 |
| 2020-08-05 | $25.95 | $26.04 | $25.95 | $26.02 | $24.69 | 5,112 |
| 2020-08-04 | $25.95 | $26.01 | $25.88 | $26.01 | $24.68 | 4,236 |
| 2020-08-03 | $25.92 | $26.04 | $25.92 | $25.99 | $24.66 | 5,689 |
| 2020-07-31 | $25.50 | $25.99 | $25.50 | $25.87 | $24.55 | 14,425 |
| 2020-07-30 | $25.91 | $26.14 | $25.86 | $25.86 | $24.54 | 18,465 |
| 2020-07-29 | $25.83 | $26.07 | $25.83 | $26.07 | $24.74 | 9,903 |
| 2020-07-28 | $25.92 | $25.95 | $25.90 | $25.94 | $24.62 | 7,120 |
| 2020-07-27 | $25.85 | $25.92 | $25.85 | $25.85 | $24.53 | 8,184 |
| 2020-07-24 | $25.78 | $25.94 | $25.78 | $25.94 | $24.62 | 5,941 |
| 2020-07-23 | $25.83 | $25.94 | $25.83 | $25.94 | $24.62 | 4,542 |
| 2020-07-22 | $25.75 | $25.95 | $25.75 | $25.80 | $24.48 | 11,313 |
| 2020-07-21 | $25.79 | $25.88 | $25.74 | $25.88 | $24.56 | 6,579 |
| 2020-07-20 | $25.78 | $25.89 | $25.70 | $25.88 | $24.56 | 12,982 |
| 2020-07-17 | $25.76 | $25.80 | $25.71 | $25.78 | $24.46 | 10,935 |
| 2020-07-16 | $25.53 | $25.76 | $25.52 | $25.72 | $24.41 | 14,726 |
| 2020-07-15 | $25.54 | $25.60 | $25.50 | $25.59 | $24.28 | 16,448 |
| 2020-07-14 | $25.60 | $25.60 | $25.48 | $25.49 | $24.19 | 3,820 |
| 2020-07-13 | $25.67 | $25.71 | $25.60 | $25.60 | $24.29 | 7,586 |
| 2020-07-10 | $25.57 | $25.72 | $25.50 | $25.72 | $24.41 | 13,982 |
| 2020-07-09 | $25.38 | $25.57 | $25.38 | $25.57 | $24.26 | 16,072 |
| 2020-07-08 | $25.38 | $25.41 | $25.30 | $25.34 | $24.05 | 10,232 |
| 2020-07-07 | $25.35 | $25.36 | $25.30 | $25.36 | $24.06 | 15,202 |
| 2020-07-06 | $25.30 | $25.37 | $25.30 | $25.37 | $24.07 | 14,484 |
| 2020-07-02 | $25.34 | $25.41 | $25.28 | $25.36 | $24.07 | 7,298 |
| 2020-07-01 | $25.24 | $25.28 | $25.20 | $25.25 | $23.96 | 8,472 |
| 2020-06-30 | $25.28 | $25.32 | $25.15 | $25.15 | $23.87 | 88,049 |
| 2020-06-29 | $25.19 | $25.32 | $25.19 | $25.32 | $24.03 | 12,670 |
| 2020-06-26 | $25.22 | $25.32 | $25.11 | $25.26 | $23.97 | 17,304 |
| 2020-06-25 | $25.28 | $25.33 | $25.20 | $25.22 | $23.93 | 10,936 |
| 2020-06-24 | $25.37 | $25.39 | $25.16 | $25.20 | $23.91 | 16,266 |
| 2020-06-23 | $25.42 | $25.42 | $25.31 | $25.34 | $24.05 | 10,648 |
| 2020-06-22 | $25.42 | $25.43 | $25.31 | $25.36 | $24.07 | 10,276 |
| 2020-06-19 | $25.50 | $25.51 | $25.40 | $25.42 | $24.12 | 17,787 |
| 2020-06-18 | $25.40 | $25.50 | $25.40 | $25.50 | $24.20 | 10,304 |
| 2020-06-17 | $25.47 | $25.48 | $25.38 | $25.48 | $24.18 | 9,913 |
| 2020-06-16 | $25.53 | $25.68 | $25.38 | $25.38 | $24.08 | 11,626 |
| 2020-06-15 | $25.36 | $25.59 | $25.24 | $25.36 | $24.07 | 12,935 |
| 2020-06-12 | $25.54 | $25.62 | $25.35 | $25.35 | $24.06 | 10,646 |
| 2020-06-11 | $25.89 | $25.98 | $25.43 | $25.49 | $24.19 | 26,893 |
| 2020-06-10 | $26.34 | $26.34 | $26.08 | $26.21 | $24.87 | 14,192 |
| 2020-06-09 | $26.20 | $26.37 | $26.17 | $26.37 | $25.02 | 10,964 |
| 2020-06-08 | $26.04 | $26.39 | $26.04 | $26.39 | $25.04 | 11,118 |
| 2020-06-05 | $26.15 | $26.20 | $25.91 | $26.10 | $24.77 | 11,076 |
| 2020-06-04 | $25.89 | $26.13 | $25.89 | $25.98 | $24.65 | 9,532 |
| 2020-06-03 | $26.13 | $26.13 | $25.93 | $26.13 | $24.80 | 15,137 |
| 2020-06-02 | $25.97 | $26.15 | $25.91 | $26.15 | $24.82 | 11,100 |
| 2020-06-01 | $25.89 | $26.10 | $25.70 | $26.10 | $24.77 | 8,504 |
| 2020-05-29 | $25.48 | $25.89 | $25.48 | $25.89 | $24.57 | 14,514 |
| 2020-05-28 | $25.64 | $25.83 | $25.52 | $25.81 | $24.49 | 18,559 |
| 2020-05-27 | $25.50 | $25.65 | $25.50 | $25.63 | $24.32 | 10,659 |
| 2020-05-26 | $25.43 | $25.77 | $25.43 | $25.49 | $24.19 | 15,772 |
| 2020-05-22 | $25.32 | $25.51 | $25.32 | $25.43 | $24.13 | 4,488 |
| 2020-05-21 | $25.55 | $25.55 | $25.26 | $25.34 | $24.05 | 8,545 |
| 2020-05-20 | $25.34 | $25.49 | $25.34 | $25.42 | $24.12 | 3,862 |
| 2020-05-19 | $25.30 | $25.50 | $25.30 | $25.39 | $24.09 | 5,553 |
| 2020-05-18 | $25.50 | $25.67 | $25.35 | $25.35 | $24.06 | 21,175 |
| 2020-05-15 | $25.30 | $25.48 | $25.30 | $25.42 | $24.12 | 6,795 |
| 2020-05-14 | $25.59 | $25.59 | $25.27 | $25.49 | $24.19 | 40,139 |
| 2020-05-13 | $25.87 | $26.03 | $25.63 | $25.92 | $24.27 | 18,218 |
| 2020-05-12 | $25.93 | $26.17 | $25.77 | $26.08 | $24.42 | 12,488 |
| 2020-05-11 | $25.85 | $25.93 | $25.80 | $25.91 | $24.26 | 10,420 |
| 2020-05-08 | $25.73 | $25.78 | $25.55 | $25.75 | $24.11 | 8,621 |
| 2020-05-07 | $25.45 | $25.65 | $25.44 | $25.58 | $23.96 | 5,049 |
| 2020-05-06 | $25.44 | $25.49 | $25.37 | $25.39 | $23.78 | 18,855 |
| 2020-05-05 | $25.16 | $25.44 | $25.16 | $25.44 | $23.82 | 25,058 |
| 2020-05-04 | $25.05 | $25.28 | $25.05 | $25.15 | $23.55 | 9,274 |
| 2020-05-01 | $25.14 | $25.22 | $25.07 | $25.11 | $23.51 | 11,290 |
| 2020-04-30 | $25.26 | $25.45 | $25.14 | $25.14 | $23.54 | 29,998 |
| 2020-04-29 | $25.20 | $25.53 | $25.08 | $25.53 | $23.91 | 13,070 |
| 2020-04-28 | $25.20 | $25.29 | $25.20 | $25.25 | $23.65 | 10,044 |
| 2020-04-27 | $25.16 | $25.23 | $25.16 | $25.18 | $23.58 | 16,229 |
| 2020-04-24 | $25.05 | $25.16 | $25.02 | $25.04 | $23.45 | 8,258 |
| 2020-04-23 | $25.05 | $25.17 | $25.00 | $25.11 | $23.51 | 12,926 |
| 2020-04-22 | $25.03 | $25.10 | $24.97 | $24.97 | $23.38 | 30,801 |
| 2020-04-21 | $25.00 | $25.14 | $24.88 | $25.00 | $23.41 | 15,637 |
| 2020-04-20 | $24.96 | $25.19 | $24.91 | $25.19 | $23.59 | 20,024 |
| 2020-04-17 | $25.25 | $25.29 | $24.97 | $25.24 | $23.64 | 22,852 |
| 2020-04-16 | $24.96 | $25.05 | $24.69 | $25.05 | $23.46 | 20,889 |
| 2020-04-15 | $24.73 | $24.96 | $24.65 | $24.88 | $23.30 | 18,459 |
| 2020-04-14 | $24.83 | $25.21 | $24.83 | $25.10 | $23.51 | 26,733 |
| 2020-04-13 | $25.03 | $25.03 | $24.60 | $24.98 | $23.39 | 26,078 |
| 2020-04-09 | $24.99 | $25.30 | $24.56 | $25.19 | $23.59 | 39,378 |
| 2020-04-08 | $24.31 | $24.90 | $24.00 | $24.82 | $23.24 | 41,232 |
| 2020-04-07 | $23.92 | $24.33 | $23.82 | $24.33 | $22.78 | 22,601 |
| 2020-04-06 | $23.65 | $23.82 | $23.00 | $23.70 | $22.19 | 17,874 |
| 2020-04-03 | $23.00 | $23.11 | $22.70 | $22.98 | $21.52 | 25,658 |
| 2020-04-02 | $22.82 | $23.25 | $22.74 | $23.14 | $21.67 | 25,438 |
| 2020-04-01 | $23.52 | $23.69 | $22.80 | $23.40 | $21.91 | 39,281 |
| 2020-03-31 | $24.19 | $24.19 | $23.87 | $23.87 | $22.35 | 28,182 |
| 2020-03-30 | $23.91 | $24.24 | $23.60 | $24.03 | $22.50 | 28,133 |
| 2020-03-27 | $23.01 | $24.36 | $23.01 | $23.97 | $22.45 | 43,042 |
| 2020-03-26 | $24.14 | $24.88 | $23.58 | $24.21 | $22.67 | 20,554 |
| 2020-03-25 | $21.49 | $24.30 | $21.49 | $23.62 | $22.12 | 43,225 |
| 2020-03-24 | $20.94 | $21.83 | $20.25 | $20.95 | $19.62 | 44,935 |
| 2020-03-23 | $20.73 | $21.06 | $19.46 | $19.50 | $18.26 | 47,160 |
| 2020-03-20 | $20.51 | $21.90 | $20.38 | $20.73 | $19.41 | 56,177 |
| 2020-03-19 | $18.29 | $20.73 | $17.31 | $20.18 | $18.89 | 88,104 |
| 2020-03-18 | $22.24 | $22.40 | $17.23 | $18.76 | $17.57 | 46,041 |
| 2020-03-17 | $23.00 | $23.18 | $22.51 | $22.51 | $21.08 | 55,764 |
| 2020-03-16 | $21.90 | $23.00 | $21.90 | $22.75 | $21.30 | 59,920 |
| 2020-03-13 | $24.30 | $24.90 | $24.15 | $24.35 | $22.80 | 53,186 |
| 2020-03-12 | $23.96 | $24.47 | $21.81 | $23.90 | $22.38 | 64,121 |
| 2020-03-11 | $25.00 | $25.22 | $24.69 | $25.22 | $23.62 | 32,627 |
| 2020-03-10 | $25.00 | $25.25 | $25.00 | $25.20 | $23.60 | 27,180 |
| 2020-03-09 | $24.90 | $25.16 | $24.66 | $24.66 | $23.09 | 37,298 |
| 2020-03-06 | $25.17 | $25.55 | $25.16 | $25.21 | $23.61 | 13,015 |
| 2020-03-05 | $25.55 | $25.75 | $25.43 | $25.51 | $23.89 | 14,248 |
| 2020-03-04 | $25.55 | $25.79 | $25.42 | $25.62 | $23.99 | 14,204 |
| 2020-03-03 | $25.42 | $25.86 | $25.39 | $25.57 | $23.95 | 8,790 |
| 2020-03-02 | $25.23 | $25.54 | $25.10 | $25.45 | $23.83 | 28,636 |
| 2020-02-28 | $25.24 | $25.46 | $25.03 | $25.05 | $23.46 | 63,690 |
| 2020-02-27 | $25.45 | $25.50 | $25.00 | $25.46 | $23.84 | 25,988 |
| 2020-02-26 | $25.47 | $25.54 | $25.19 | $25.54 | $23.92 | 73,713 |
| 2020-02-25 | $25.65 | $25.81 | $25.31 | $25.33 | $23.72 | 27,300 |
| 2020-02-24 | $25.59 | $25.88 | $25.59 | $25.61 | $23.98 | 17,312 |
| 2020-02-21 | $26.02 | $26.06 | $25.89 | $25.89 | $24.25 | 14,090 |
| 2020-02-20 | $25.99 | $26.07 | $25.94 | $26.01 | $24.36 | 35,306 |
| 2020-02-19 | $26.31 | $26.34 | $25.98 | $25.98 | $24.33 | 23,225 |
| 2020-02-18 | $26.36 | $26.40 | $26.33 | $26.35 | $24.68 | 7,433 |
| 2020-02-14 | $26.35 | $26.48 | $26.35 | $26.44 | $24.76 | 8,941 |
| 2020-02-13 | $26.42 | $26.42 | $26.36 | $26.40 | $24.72 | 12,148 |
| 2020-02-12 | $26.75 | $26.76 | $26.72 | $26.72 | $24.71 | 6,402 |
| 2020-02-11 | $26.75 | $26.81 | $26.71 | $26.75 | $24.74 | 9,987 |
| 2020-02-10 | $26.70 | $26.89 | $26.70 | $26.82 | $24.50 | 9,700 |
| 2020-02-07 | $26.78 | $26.78 | $26.69 | $26.70 | $24.39 | 13,613 |
| 2020-02-06 | $26.50 | $26.80 | $26.50 | $26.69 | $24.38 | 22,619 |
| 2020-02-05 | $26.65 | $26.65 | $26.50 | $26.65 | $24.34 | 6,269 |
| 2020-02-04 | $26.46 | $26.74 | $26.46 | $26.59 | $24.29 | 10,413 |
| 2020-02-03 | $26.42 | $26.50 | $26.42 | $26.50 | $24.20 | 7,740 |
| 2020-01-31 | $26.56 | $26.64 | $26.42 | $26.42 | $24.13 | 24,160 |
| 2020-01-30 | $26.37 | $26.57 | $26.37 | $26.55 | $24.25 | 10,606 |
| 2020-01-29 | $26.35 | $26.46 | $26.35 | $26.46 | $24.17 | 11,837 |
| 2020-01-28 | $26.39 | $26.53 | $26.35 | $26.35 | $24.07 | 10,001 |
| 2020-01-27 | $26.36 | $26.53 | $26.34 | $26.48 | $24.19 | 7,443 |
| 2020-01-24 | $26.56 | $26.56 | $26.36 | $26.38 | $24.09 | 7,674 |
| 2020-01-23 | $26.62 | $26.63 | $26.44 | $26.48 | $24.19 | 10,369 |
| 2020-01-22 | $26.40 | $26.63 | $26.40 | $26.56 | $24.26 | 7,614 |
| 2020-01-21 | $26.31 | $26.49 | $26.31 | $26.46 | $24.17 | 12,187 |
| 2020-01-17 | $26.38 | $26.44 | $26.33 | $26.43 | $24.14 | 9,116 |
| 2020-01-16 | $26.28 | $26.40 | $26.28 | $26.37 | $24.08 | 12,071 |
| 2020-01-15 | $26.31 | $26.35 | $26.20 | $26.32 | $24.04 | 17,118 |
| 2020-01-14 | $26.24 | $26.32 | $26.24 | $26.32 | $24.04 | 9,236 |
| 2020-01-13 | $26.20 | $26.31 | $26.20 | $26.29 | $24.01 | 10,913 |
| 2020-01-10 | $26.25 | $26.31 | $26.24 | $26.31 | $24.03 | 8,623 |
| 2020-01-09 | $26.24 | $26.25 | $26.19 | $26.24 | $23.97 | 9,194 |
| 2020-01-08 | $26.17 | $26.25 | $26.15 | $26.25 | $23.98 | 44,037 |
| 2020-01-07 | $26.15 | $26.17 | $26.08 | $26.17 | $23.90 | 22,545 |
| 2020-01-06 | $25.96 | $26.17 | $25.96 | $26.16 | $23.89 | 9,283 |
| 2020-01-03 | $25.99 | $26.17 | $25.87 | $26.16 | $23.89 | 20,010 |
| 2020-01-02 | $25.91 | $26.04 | $25.91 | $26.04 | $23.78 | 22,187 |
| 2019-12-31 | $25.74 | $25.86 | $25.71 | $25.85 | $23.61 | 41,017 |
| 2019-12-30 | $25.87 | $25.87 | $25.66 | $25.70 | $23.47 | 13,420 |
| 2019-12-27 | $25.79 | $25.89 | $25.74 | $25.89 | $23.65 | 12,676 |
| 2019-12-26 | $25.71 | $25.81 | $25.71 | $25.72 | $23.49 | 8,388 |
| 2019-12-24 | $25.80 | $25.81 | $25.76 | $25.81 | $23.57 | 1,927 |
| 2019-12-23 | $25.70 | $25.80 | $25.66 | $25.80 | $23.56 | 26,085 |
| 2019-12-20 | $25.75 | $25.78 | $25.65 | $25.65 | $23.43 | 21,062 |
| 2019-12-19 | $25.78 | $25.78 | $25.69 | $25.69 | $23.46 | 423,578 |
| 2019-12-18 | $25.67 | $25.77 | $25.67 | $25.67 | $23.45 | 13,502 |
| 2019-12-17 | $25.70 | $25.73 | $25.65 | $25.66 | $23.44 | 13,971 |
| 2019-12-16 | $25.70 | $25.75 | $25.69 | $25.71 | $23.48 | 20,787 |
| 2019-12-13 | $25.59 | $25.70 | $25.56 | $25.69 | $23.46 | 15,889 |
| 2019-12-12 | $25.61 | $25.61 | $25.54 | $25.59 | $23.37 | 12,201 |
| 2019-12-11 | $25.48 | $25.61 | $25.48 | $25.61 | $23.39 | 8,727 |
| 2019-12-10 | $25.53 | $25.53 | $25.46 | $25.53 | $23.32 | 13,788 |
| 2019-12-09 | $25.48 | $25.53 | $25.46 | $25.53 | $23.32 | 21,303 |
| 2019-12-06 | $25.45 | $25.53 | $25.45 | $25.47 | $23.26 | 22,826 |
| 2019-12-05 | $25.46 | $25.47 | $25.42 | $25.46 | $23.25 | 15,452 |
| 2019-12-04 | $25.40 | $25.49 | $25.40 | $25.49 | $23.28 | 18,238 |
| 2019-12-03 | $25.41 | $25.49 | $25.40 | $25.40 | $23.20 | 19,043 |
| 2019-12-02 | $25.67 | $25.67 | $25.41 | $25.44 | $23.24 | 15,641 |
| 2019-11-29 | $25.54 | $25.73 | $25.45 | $25.45 | $23.25 | 43,692 |
| 2019-11-27 | $25.63 | $25.67 | $25.54 | $25.58 | $23.36 | 18,415 |
| 2019-11-26 | $25.72 | $25.77 | $25.60 | $25.69 | $23.46 | 9,651 |
| 2019-11-25 | $25.70 | $25.70 | $25.62 | $25.63 | $23.41 | 16,796 |
| 2019-11-22 | $25.79 | $25.88 | $25.72 | $25.73 | $23.50 | 12,187 |
| 2019-11-21 | $25.72 | $25.80 | $25.72 | $25.72 | $23.49 | 11,050 |
| 2019-11-20 | $25.81 | $25.87 | $25.72 | $25.82 | $23.58 | 9,433 |
| 2019-11-19 | $25.81 | $25.81 | $25.71 | $25.78 | $23.55 | 9,491 |
| 2019-11-18 | $25.83 | $25.86 | $25.69 | $25.80 | $23.56 | 17,827 |
| 2019-11-15 | $25.76 | $25.83 | $25.68 | $25.78 | $23.55 | 8,645 |
| 2019-11-14 | $25.66 | $25.84 | $25.66 | $25.84 | $23.60 | 11,922 |
| 2019-11-13 | $25.91 | $26.03 | $25.91 | $25.97 | $23.42 | 26,064 |
| 2019-11-12 | $25.84 | $25.91 | $25.84 | $25.90 | $23.35 | 6,370 |
| 2019-11-11 | $25.82 | $25.90 | $25.82 | $25.82 | $23.28 | 5,513 |
| 2019-11-08 | $25.82 | $25.86 | $25.58 | $25.86 | $23.32 | 29,412 |
| 2019-11-07 | $25.92 | $25.92 | $25.58 | $25.65 | $23.13 | 16,620 |
| 2019-11-06 | $25.94 | $26.05 | $25.92 | $25.92 | $23.37 | 7,928 |
| 2019-11-05 | $25.87 | $25.97 | $25.83 | $25.92 | $23.37 | 6,941 |
| 2019-11-04 | $25.93 | $26.02 | $25.85 | $25.89 | $23.34 | 37,000 |
| 2019-11-01 | $26.02 | $26.06 | $25.92 | $25.95 | $23.40 | 11,276 |
| 2019-10-31 | $26.02 | $26.12 | $25.91 | $26.06 | $23.50 | 118,755 |
| 2019-10-30 | $25.90 | $26.06 | $25.79 | $26.06 | $23.50 | 22,437 |
| 2019-10-29 | $26.00 | $26.02 | $25.75 | $25.95 | $23.40 | 41,462 |
| 2019-10-28 | $26.12 | $26.15 | $25.87 | $26.05 | $23.49 | 61,179 |
| 2019-10-25 | $26.20 | $26.28 | $26.12 | $26.15 | $23.58 | 13,095 |
| 2019-10-24 | $26.24 | $26.24 | $26.12 | $26.19 | $23.61 | 26,647 |
| 2019-10-23 | $26.04 | $26.25 | $26.04 | $26.25 | $23.67 | 19,241 |
| 2019-10-22 | $26.19 | $26.27 | $26.08 | $26.10 | $23.53 | 29,188 |
| 2019-10-21 | $26.15 | $26.24 | $26.15 | $26.20 | $23.62 | 9,561 |
| 2019-10-18 | $26.22 | $26.22 | $26.14 | $26.15 | $23.58 | 20,436 |
| 2019-10-17 | $26.21 | $26.29 | $26.17 | $26.27 | $23.69 | 8,640 |
| 2019-10-16 | $26.21 | $26.33 | $26.14 | $26.15 | $23.58 | 38,154 |
| 2019-10-15 | $26.27 | $26.37 | $26.21 | $26.27 | $23.69 | 25,358 |
| 2019-10-14 | $26.21 | $26.37 | $26.17 | $26.37 | $23.78 | 19,321 |
| 2019-10-11 | $26.04 | $26.28 | $26.04 | $26.17 | $23.59 | 18,336 |
| 2019-10-10 | $26.03 | $26.18 | $26.01 | $26.18 | $23.61 | 7,272 |
| 2019-10-09 | $26.16 | $26.17 | $25.99 | $26.13 | $23.56 | 7,142 |
| 2019-10-08 | $26.11 | $26.17 | $26.06 | $26.13 | $23.56 | 6,835 |
| 2019-10-07 | $26.14 | $26.21 | $26.04 | $26.18 | $23.61 | 12,005 |
| 2019-10-04 | $26.18 | $26.24 | $26.05 | $26.05 | $23.49 | 4,961 |
| 2019-10-03 | $25.97 | $26.23 | $25.97 | $26.03 | $23.47 | 6,745 |
| 2019-10-02 | $26.13 | $26.21 | $26.00 | $26.14 | $23.57 | 3,169 |
| 2019-10-01 | $26.32 | $26.32 | $26.15 | $26.24 | $23.66 | 12,854 |
| 2019-09-30 | $26.31 | $26.35 | $26.18 | $26.22 | $23.64 | 157,373 |
| 2019-09-27 | $26.35 | $26.37 | $26.15 | $26.37 | $23.78 | 22,363 |
| 2019-09-26 | $26.38 | $26.38 | $26.12 | $26.28 | $23.70 | 17,519 |
| 2019-09-25 | $26.38 | $26.39 | $26.18 | $26.38 | $23.79 | 11,617 |
| 2019-09-24 | $26.40 | $26.40 | $26.29 | $26.37 | $23.78 | 15,342 |
| 2019-09-23 | $26.28 | $26.33 | $26.27 | $26.33 | $23.74 | 15,832 |
| 2019-09-20 | $26.20 | $26.28 | $26.16 | $26.28 | $23.70 | 13,714 |
| 2019-09-19 | $26.18 | $26.21 | $26.04 | $26.20 | $23.62 | 14,970 |
| 2019-09-18 | $25.96 | $26.10 | $25.85 | $26.06 | $23.50 | 14,094 |
| 2019-09-17 | $26.03 | $26.06 | $25.83 | $25.90 | $23.35 | 12,377 |
| 2019-09-16 | $25.86 | $25.91 | $25.72 | $25.91 | $23.36 | 8,275 |
| 2019-09-13 | $25.92 | $25.94 | $25.52 | $25.75 | $23.22 | 16,891 |
| 2019-09-12 | $25.98 | $26.11 | $25.96 | $26.01 | $23.45 | 10,021 |
| 2019-09-11 | $26.08 | $26.08 | $25.87 | $26.07 | $23.51 | 18,642 |
| 2019-09-10 | $26.16 | $26.20 | $26.08 | $26.08 | $23.51 | 13,891 |
| 2019-09-09 | $26.18 | $26.28 | $26.16 | $26.21 | $23.63 | 13,003 |
| 2019-09-06 | $26.33 | $26.33 | $26.21 | $26.21 | $23.63 | 20,711 |
| 2019-09-05 | $26.28 | $26.31 | $26.23 | $26.24 | $23.66 | 7,211 |
| 2019-09-04 | $26.30 | $26.30 | $26.17 | $26.30 | $23.71 | 13,234 |
| 2019-09-03 | $26.29 | $26.30 | $26.19 | $26.30 | $23.71 | 13,709 |
| 2019-08-30 | $26.30 | $26.32 | $26.16 | $26.30 | $23.71 | 104,136 |
| 2019-08-29 | $26.20 | $26.30 | $26.14 | $26.30 | $23.71 | 66,744 |
| 2019-08-28 | $26.18 | $26.20 | $26.16 | $26.17 | $23.60 | 13,864 |
| 2019-08-27 | $26.15 | $26.20 | $26.10 | $26.18 | $23.61 | 8,828 |
| 2019-08-26 | $26.15 | $26.15 | $26.11 | $26.15 | $23.58 | 8,578 |
| 2019-08-23 | $26.15 | $26.16 | $26.13 | $26.15 | $23.58 | 7,224 |
| 2019-08-22 | $26.10 | $26.18 | $26.08 | $26.18 | $23.61 | 10,953 |
| 2019-08-21 | $26.04 | $26.19 | $26.04 | $26.17 | $23.60 | 43,049 |
| 2019-08-20 | $26.04 | $26.15 | $26.03 | $26.07 | $23.51 | 9,897 |
| 2019-08-19 | $26.15 | $26.15 | $26.00 | $26.00 | $23.44 | 15,658 |
| 2019-08-16 | $26.18 | $26.18 | $26.07 | $26.15 | $23.58 | 11,178 |
| 2019-08-15 | $26.08 | $26.17 | $26.02 | $26.16 | $23.59 | 20,258 |
| 2019-08-14 | $26.18 | $26.23 | $26.11 | $26.23 | $23.35 | 17,296 |
| 2019-08-13 | $26.09 | $26.29 | $26.00 | $26.23 | $23.35 | 16,723 |
| 2019-08-12 | $26.22 | $26.22 | $25.88 | $26.06 | $23.20 | 33,537 |
| 2019-08-09 | $26.06 | $26.21 | $26.06 | $26.20 | $23.32 | 8,696 |
| 2019-08-08 | $26.09 | $26.18 | $26.02 | $26.15 | $23.28 | 13,818 |
| 2019-08-07 | $26.13 | $26.20 | $26.03 | $26.04 | $23.18 | 16,039 |
| 2019-08-06 | $26.17 | $26.23 | $26.07 | $26.14 | $23.27 | 4,286 |
| 2019-08-05 | $26.12 | $26.18 | $26.03 | $26.03 | $23.17 | 5,461 |
| 2019-08-02 | $26.32 | $26.40 | $26.21 | $26.22 | $23.34 | 15,611 |
| 2019-08-01 | $26.38 | $26.41 | $26.22 | $26.33 | $23.44 | 11,828 |
| 2019-07-31 | $26.32 | $26.42 | $26.20 | $26.42 | $23.52 | 132,354 |
| 2019-07-30 | $26.03 | $26.35 | $26.03 | $26.35 | $23.46 | 21,607 |
| 2019-07-29 | $26.14 | $26.28 | $26.12 | $26.20 | $23.32 | 17,906 |
| 2019-07-26 | $26.11 | $26.19 | $26.08 | $26.18 | $23.31 | 9,363 |
| 2019-07-25 | $26.12 | $26.12 | $25.99 | $26.11 | $23.24 | 17,751 |
| 2019-07-24 | $25.99 | $26.10 | $25.92 | $26.10 | $23.23 | 49,560 |
| 2019-07-23 | $25.94 | $25.97 | $25.90 | $25.97 | $23.12 | 18,911 |
| 2019-07-22 | $25.88 | $25.95 | $25.88 | $25.95 | $23.10 | 25,577 |
| 2019-07-19 | $25.92 | $25.97 | $25.87 | $25.93 | $23.08 | 34,035 |
| 2019-07-18 | $25.92 | $25.95 | $25.92 | $25.94 | $23.09 | 57,115 |
| 2019-07-17 | $25.88 | $25.96 | $25.87 | $25.96 | $23.11 | 65,999 |
| 2019-07-16 | $25.86 | $25.96 | $25.86 | $25.90 | $23.06 | 17,698 |
| 2019-07-15 | $25.86 | $25.91 | $25.86 | $25.91 | $23.07 | 3,024 |
| 2019-07-12 | $25.87 | $25.90 | $25.85 | $25.90 | $23.06 | 9,322 |
| 2019-07-11 | $25.86 | $25.90 | $25.85 | $25.85 | $23.01 | 10,512 |
| 2019-07-10 | $25.85 | $25.91 | $25.85 | $25.90 | $23.06 | 12,372 |
| 2019-07-09 | $25.85 | $25.89 | $25.76 | $25.88 | $23.04 | 6,564 |
| 2019-07-08 | $25.89 | $25.89 | $25.78 | $25.78 | $22.95 | 3,803 |
| 2019-07-05 | $25.86 | $25.89 | $25.80 | $25.83 | $22.99 | 3,456 |
| 2019-07-03 | $25.88 | $25.90 | $25.77 | $25.89 | $23.05 | 6,089 |
| 2019-07-02 | $25.85 | $25.90 | $25.77 | $25.88 | $23.04 | 15,898 |
| 2019-07-01 | $25.91 | $25.93 | $25.70 | $25.78 | $22.95 | 19,441 |
| 2019-06-28 | $25.88 | $25.97 | $25.81 | $25.96 | $23.11 | 146,752 |
| 2019-06-27 | $25.94 | $25.94 | $25.84 | $25.88 | $23.04 | 37,764 |
| 2019-06-26 | $25.86 | $25.95 | $25.86 | $25.95 | $23.10 | 51,688 |
| 2019-06-25 | $25.99 | $25.99 | $25.81 | $25.90 | $23.06 | 29,706 |
| 2019-06-24 | $25.80 | $25.90 | $25.80 | $25.90 | $23.06 | 12,948 |
| 2019-06-21 | $25.96 | $25.96 | $25.73 | $25.90 | $23.06 | 9,225 |
| 2019-06-20 | $25.79 | $25.90 | $25.70 | $25.90 | $23.06 | 15,515 |
| 2019-06-19 | $25.77 | $26.00 | $25.71 | $25.71 | $22.89 | 33,479 |
| 2019-06-18 | $25.89 | $25.95 | $25.84 | $25.90 | $23.06 | 11,469 |
| 2019-06-17 | $25.86 | $25.91 | $25.85 | $25.90 | $23.06 | 7,547 |
| 2019-06-14 | $25.69 | $25.86 | $25.69 | $25.85 | $23.01 | 7,616 |
| 2019-06-13 | $25.74 | $25.86 | $25.72 | $25.75 | $22.92 | 15,471 |
| 2019-06-12 | $25.75 | $25.86 | $25.75 | $25.81 | $22.98 | 6,039 |
| 2019-06-11 | $25.95 | $25.95 | $25.75 | $25.79 | $22.96 | 7,515 |
| 2019-06-10 | $25.86 | $25.90 | $25.78 | $25.86 | $23.02 | 19,411 |
| 2019-06-07 | $25.86 | $25.93 | $25.80 | $25.81 | $22.98 | 42,837 |
| 2019-06-06 | $25.99 | $25.99 | $25.85 | $25.86 | $23.02 | 13,741 |
| 2019-06-05 | $26.12 | $26.12 | $25.90 | $25.91 | $23.07 | 21,492 |
| 2019-06-04 | $26.10 | $26.24 | $26.06 | $26.12 | $23.25 | 13,382 |
| 2019-06-03 | $26.03 | $26.16 | $26.03 | $26.10 | $23.23 | 31,868 |
| 2019-05-31 | $25.70 | $26.18 | $25.70 | $26.10 | $23.23 | 127,546 |
| 2019-05-30 | $25.71 | $25.80 | $25.68 | $25.77 | $22.94 | 6,607 |
| 2019-05-29 | $25.64 | $25.72 | $25.64 | $25.65 | $22.83 | 10,660 |
| 2019-05-28 | $25.86 | $25.86 | $25.65 | $25.69 | $22.87 | 32,028 |
| 2019-05-24 | $25.89 | $25.89 | $25.70 | $25.79 | $22.96 | 10,725 |
| 2019-05-23 | $25.69 | $25.74 | $25.64 | $25.69 | $22.87 | 18,250 |
| 2019-05-22 | $25.75 | $25.85 | $25.72 | $25.77 | $22.94 | 55,504 |
| 2019-05-21 | $25.66 | $25.75 | $25.66 | $25.72 | $22.90 | 71,302 |
| 2019-05-20 | $25.83 | $25.83 | $25.65 | $25.73 | $22.91 | 10,206 |
| 2019-05-17 | $25.93 | $25.93 | $25.71 | $25.75 | $22.92 | 11,133 |
| 2019-05-16 | $25.85 | $26.09 | $25.82 | $25.92 | $23.07 | 25,537 |
| 2019-05-15 | $25.85 | $26.35 | $25.85 | $26.01 | $22.86 | 45,092 |
| 2019-05-14 | $25.76 | $25.85 | $25.70 | $25.85 | $22.72 | 27,449 |
| 2019-05-13 | $25.58 | $25.85 | $25.58 | $25.80 | $22.67 | 33,131 |
| 2019-05-10 | $25.57 | $25.73 | $25.55 | $25.72 | $22.60 | 20,070 |
| 2019-05-09 | $25.58 | $25.58 | $25.39 | $25.53 | $22.44 | 16,415 |
| 2019-05-08 | $25.44 | $25.50 | $25.33 | $25.50 | $22.41 | 13,673 |
| 2019-05-07 | $25.41 | $25.48 | $25.35 | $25.45 | $22.37 | 7,406 |
| 2019-05-06 | $25.39 | $25.41 | $25.29 | $25.41 | $22.33 | 14,637 |
| 2019-05-03 | $25.42 | $25.45 | $25.27 | $25.28 | $22.22 | 7,612 |
| 2019-05-02 | $25.31 | $25.42 | $25.24 | $25.35 | $22.28 | 11,450 |
| 2019-05-01 | $25.41 | $25.41 | $25.18 | $25.39 | $22.31 | 13,993 |
| 2019-04-30 | $25.33 | $25.46 | $25.27 | $25.46 | $22.37 | 111,300 |
| 2019-04-29 | $25.39 | $25.41 | $25.20 | $25.29 | $22.23 | 10,775 |
| 2019-04-26 | $25.30 | $25.41 | $25.17 | $25.17 | $22.12 | 32,715 |
| 2019-04-25 | $25.32 | $25.35 | $25.27 | $25.33 | $22.26 | 26,532 |
| 2019-04-24 | $25.25 | $25.33 | $25.19 | $25.32 | $22.25 | 32,389 |
| 2019-04-23 | $25.13 | $25.28 | $25.12 | $25.22 | $22.16 | 27,428 |
| 2019-04-22 | $25.11 | $25.17 | $25.08 | $25.13 | $22.08 | 21,837 |
| 2019-04-18 | $25.15 | $25.18 | $25.06 | $25.18 | $22.13 | 14,231 |
| 2019-04-17 | $25.12 | $25.17 | $25.09 | $25.15 | $22.10 | 11,305 |
| 2019-04-16 | $25.15 | $25.20 | $25.10 | $25.15 | $22.10 | 17,053 |
| 2019-04-15 | $25.09 | $25.15 | $25.05 | $25.15 | $22.10 | 9,444 |
| 2019-04-12 | $25.11 | $25.13 | $25.07 | $25.10 | $22.06 | 6,532 |
| 2019-04-11 | $25.09 | $25.11 | $25.03 | $25.10 | $22.06 | 7,960 |
| 2019-04-10 | $25.04 | $25.09 | $24.95 | $25.09 | $22.05 | 18,962 |
| 2019-04-09 | $25.03 | $25.04 | $24.95 | $25.02 | $21.99 | 17,315 |
| 2019-04-08 | $25.07 | $25.07 | $24.95 | $25.03 | $22.00 | 24,707 |
| 2019-04-05 | $25.07 | $25.10 | $24.98 | $25.06 | $22.02 | 32,236 |
| 2019-04-04 | $25.01 | $25.07 | $24.98 | $25.07 | $22.03 | 67,463 |
| 2019-04-03 | $24.98 | $25.04 | $24.95 | $25.04 | $22.01 | 14,076 |
| 2019-04-02 | $25.06 | $25.06 | $24.95 | $24.99 | $21.96 | 63,512 |
| 2019-04-01 | $25.10 | $25.17 | $24.97 | $25.05 | $22.01 | 42,358 |
| 2019-03-29 | $25.27 | $25.27 | $25.05 | $25.12 | $22.08 | 139,193 |
| 2019-03-28 | $25.18 | $25.28 | $25.12 | $25.22 | $22.16 | 59,104 |
| 2019-03-27 | $25.05 | $25.20 | $25.05 | $25.08 | $22.04 | 37,670 |
| 2019-03-26 | $25.03 | $25.06 | $24.90 | $25.05 | $22.01 | 31,317 |
| 2019-03-25 | $24.95 | $25.03 | $24.92 | $24.97 | $21.94 | 16,858 |
| 2019-03-22 | $25.00 | $25.00 | $24.78 | $24.97 | $21.94 | 36,733 |
| 2019-03-21 | $24.88 | $25.02 | $24.88 | $25.02 | $21.99 | 442,750 |
| 2019-03-20 | $25.00 | $25.00 | $24.74 | $24.94 | $21.92 | 32,408 |
| 2019-03-19 | $25.20 | $25.20 | $24.91 | $24.91 | $21.89 | 26,045 |
| 2019-03-18 | $25.26 | $25.32 | $25.08 | $25.11 | $22.07 | 40,685 |
| 2019-03-15 | $25.30 | $25.38 | $25.21 | $25.26 | $22.20 | 30,864 |
| 2019-03-14 | $25.31 | $25.38 | $25.12 | $25.29 | $22.23 | 16,341 |
| 2019-03-13 | $25.25 | $25.38 | $25.17 | $25.17 | $22.12 | 10,367 |
| 2019-03-12 | $25.29 | $25.30 | $25.00 | $25.29 | $22.23 | 9,645 |
| 2019-03-11 | $25.25 | $25.41 | $25.08 | $25.18 | $22.13 | 21,182 |
| 2019-03-08 | $25.29 | $25.45 | $25.20 | $25.25 | $22.19 | 16,718 |
| 2019-03-07 | $25.42 | $25.53 | $25.30 | $25.30 | $22.23 | 19,581 |
| 2019-03-06 | $25.60 | $25.66 | $25.33 | $25.53 | $22.44 | 38,476 |
| 2019-03-05 | $25.43 | $25.67 | $25.43 | $25.66 | $22.55 | 28,573 |
| 2019-03-04 | $25.54 | $25.68 | $25.28 | $25.68 | $22.57 | 15,224 |
| 2019-03-01 | $25.70 | $25.70 | $25.13 | $25.64 | $22.53 | 65,178 |
| 2019-02-28 | $25.56 | $25.76 | $25.24 | $25.64 | $22.53 | 150,994 |
| 2019-02-27 | $25.35 | $25.57 | $25.20 | $25.40 | $22.32 | 31,300 |
| 2019-02-26 | $25.06 | $25.37 | $24.92 | $25.37 | $22.29 | 15,242 |
| 2019-02-25 | $24.82 | $25.11 | $24.81 | $24.91 | $21.89 | 18,036 |
| 2019-02-22 | $24.87 | $24.99 | $24.75 | $24.86 | $21.85 | 16,317 |
| 2019-02-21 | $24.88 | $24.95 | $24.69 | $24.80 | $21.79 | 16,832 |
| 2019-02-20 | $24.91 | $25.09 | $24.90 | $24.90 | $21.88 | 9,719 |
| 2019-02-19 | $25.12 | $25.12 | $24.90 | $24.91 | $21.89 | 22,520 |
| 2019-02-15 | $24.99 | $25.34 | $24.89 | $25.01 | $21.98 | 12,033 |
| 2019-02-14 | $25.00 | $25.00 | $24.83 | $24.95 | $21.93 | 7,625 |
| 2019-02-13 | $24.77 | $24.95 | $24.77 | $24.86 | $21.85 | 16,339 |
| 2019-02-12 | $25.15 | $25.46 | $25.11 | $25.11 | $21.77 | 33,018 |
| 2019-02-11 | $25.25 | $25.25 | $25.00 | $25.15 | $21.81 | 24,978 |
| 2019-02-08 | $25.23 | $25.23 | $24.70 | $25.17 | $21.82 | 19,002 |
| 2019-02-07 | $25.25 | $25.31 | $24.97 | $24.99 | $21.67 | 16,457 |
| 2019-02-06 | $25.30 | $25.50 | $25.19 | $25.37 | $22.00 | 46,230 |
| 2019-02-05 | $25.22 | $25.51 | $25.22 | $25.40 | $22.02 | 17,944 |
| 2019-02-04 | $25.10 | $25.34 | $25.08 | $25.33 | $21.96 | 17,972 |
| 2019-02-01 | $24.92 | $25.24 | $24.92 | $25.16 | $21.82 | 34,486 |
| 2019-01-31 | $24.67 | $25.20 | $24.46 | $25.20 | $21.85 | 95,984 |
| 2019-01-30 | $24.61 | $24.75 | $24.46 | $24.50 | $21.24 | 10,607 |
| 2019-01-29 | $24.60 | $24.74 | $24.46 | $24.47 | $21.22 | 14,250 |
| 2019-01-28 | $24.60 | $24.62 | $24.45 | $24.60 | $21.33 | 20,825 |
| 2019-01-25 | $24.15 | $24.44 | $24.15 | $24.44 | $21.19 | 11,188 |
| 2019-01-24 | $24.05 | $24.17 | $23.95 | $24.13 | $20.92 | 31,844 |
| 2019-01-23 | $24.60 | $24.60 | $24.11 | $24.13 | $20.92 | 18,377 |
| 2019-01-22 | $24.32 | $24.66 | $24.28 | $24.45 | $21.20 | 17,729 |
| 2019-01-18 | $24.49 | $24.68 | $24.34 | $24.68 | $21.40 | 13,618 |
| 2019-01-17 | $24.45 | $24.49 | $24.28 | $24.49 | $21.24 | 14,138 |
| 2019-01-16 | $24.40 | $24.40 | $24.27 | $24.28 | $21.05 | 15,408 |
| 2019-01-15 | $24.21 | $24.41 | $24.08 | $24.41 | $21.17 | 11,188 |
| 2019-01-14 | $24.15 | $24.21 | $23.77 | $24.21 | $20.99 | 17,516 |
| 2019-01-11 | $23.89 | $24.25 | $23.78 | $24.23 | $21.01 | 19,613 |
| 2019-01-10 | $23.80 | $23.89 | $23.66 | $23.89 | $20.72 | 16,209 |
| 2019-01-09 | $23.87 | $23.90 | $23.54 | $23.90 | $20.72 | 14,812 |
| 2019-01-08 | $23.80 | $23.98 | $23.64 | $23.98 | $20.79 | 31,464 |
| 2019-01-07 | $23.73 | $23.77 | $23.12 | $23.63 | $20.49 | 27,248 |
| 2019-01-04 | $23.19 | $23.72 | $23.18 | $23.55 | $20.42 | 31,102 |
| 2019-01-03 | $22.95 | $23.28 | $22.91 | $23.19 | $20.11 | 15,535 |
| 2019-01-02 | $22.72 | $23.12 | $22.41 | $23.10 | $20.03 | 14,395 |
| 2018-12-31 | $22.75 | $23.82 | $22.72 | $22.77 | $19.74 | 18,043 |
| 2018-12-28 | $22.45 | $22.86 | $22.42 | $22.70 | $19.68 | 25,111 |
| 2018-12-27 | $22.37 | $22.53 | $22.28 | $22.45 | $19.47 | 32,651 |
| 2018-12-26 | $22.59 | $22.64 | $22.32 | $22.59 | $19.59 | 46,120 |
| 2018-12-24 | $22.89 | $22.94 | $22.44 | $22.65 | $19.64 | 60,209 |
| 2018-12-21 | $23.04 | $23.67 | $22.35 | $22.65 | $19.64 | 51,181 |
| 2018-12-20 | $22.31 | $22.94 | $22.25 | $22.94 | $19.89 | 47,409 |
| 2018-12-19 | $22.50 | $22.70 | $22.28 | $22.67 | $19.66 | 59,206 |
| 2018-12-18 | $22.14 | $22.51 | $22.07 | $22.50 | $19.51 | 67,357 |
| 2018-12-17 | $22.25 | $22.29 | $22.06 | $22.13 | $19.19 | 27,014 |
| 2018-12-14 | $22.12 | $22.40 | $22.11 | $22.40 | $19.42 | 33,926 |
| 2018-12-13 | $22.30 | $22.30 | $22.10 | $22.28 | $19.32 | 27,408 |
| 2018-12-12 | $22.35 | $22.38 | $22.16 | $22.32 | $19.35 | 28,888 |
| 2018-12-11 | $22.31 | $22.45 | $22.12 | $22.25 | $19.29 | 46,117 |
| 2018-12-10 | $22.36 | $22.44 | $22.02 | $22.28 | $19.32 | 63,946 |
| 2018-12-07 | $22.17 | $22.44 | $21.99 | $22.19 | $19.24 | 29,836 |
| 2018-12-06 | $22.18 | $22.47 | $21.90 | $21.93 | $19.02 | 26,848 |
| 2018-12-04 | $22.43 | $22.52 | $22.06 | $22.13 | $19.19 | 28,736 |
| 2018-12-03 | $22.36 | $22.51 | $22.18 | $22.51 | $19.52 | 69,556 |
| 2018-11-30 | $22.32 | $22.50 | $22.04 | $22.04 | $19.11 | 25,157 |
| 2018-11-29 | $22.35 | $22.58 | $22.16 | $22.17 | $19.22 | 25,037 |
| 2018-11-28 | $22.33 | $22.61 | $22.31 | $22.35 | $19.38 | 33,811 |
| 2018-11-27 | $22.51 | $22.61 | $22.30 | $22.32 | $19.35 | 23,874 |
| 2018-11-26 | $22.72 | $22.72 | $22.48 | $22.50 | $19.51 | 16,959 |
| 2018-11-23 | $22.42 | $22.67 | $22.42 | $22.67 | $19.66 | 9,569 |
| 2018-11-21 | $22.60 | $22.90 | $22.43 | $22.60 | $19.60 | 47,317 |
| 2018-11-20 | $22.65 | $22.65 | $22.41 | $22.55 | $19.55 | 22,460 |
| 2018-11-19 | $22.74 | $22.74 | $22.54 | $22.62 | $19.61 | 34,336 |
| 2018-11-16 | $22.83 | $22.83 | $22.66 | $22.70 | $19.68 | 15,920 |
| 2018-11-15 | $23.29 | $23.66 | $22.85 | $23.00 | $19.65 | 31,683 |
| 2018-11-14 | $23.52 | $23.58 | $23.40 | $23.45 | $20.04 | 12,318 |
| 2018-11-13 | $23.34 | $23.83 | $23.28 | $23.48 | $20.06 | 35,848 |
| 2018-11-12 | $23.22 | $23.39 | $23.08 | $23.38 | $19.98 | 29,128 |
| 2018-11-09 | $23.14 | $23.21 | $23.06 | $23.07 | $19.71 | 11,116 |
| 2018-11-08 | $23.30 | $23.30 | $23.08 | $23.11 | $19.75 | 15,881 |
| 2018-11-07 | $23.25 | $23.30 | $23.08 | $23.21 | $19.83 | 27,401 |
| 2018-11-06 | $23.22 | $23.24 | $23.08 | $23.15 | $19.78 | 15,347 |
| 2018-11-05 | $23.13 | $23.24 | $23.05 | $23.24 | $19.86 | 12,003 |
| 2018-11-02 | $23.08 | $23.13 | $22.90 | $22.90 | $19.57 | 61,827 |
| 2018-11-01 | $22.93 | $23.13 | $22.93 | $23.03 | $19.68 | 13,674 |
| 2018-10-31 | $23.03 | $23.10 | $22.89 | $23.01 | $19.66 | 25,717 |
| 2018-10-30 | $23.01 | $23.10 | $23.01 | $23.01 | $19.66 | 15,264 |
| 2018-10-29 | $23.21 | $23.32 | $23.02 | $23.02 | $19.67 | 26,085 |
| 2018-10-26 | $23.16 | $23.30 | $23.04 | $23.04 | $19.69 | 16,833 |
| 2018-10-25 | $23.27 | $23.38 | $23.14 | $23.16 | $19.79 | 17,716 |
| 2018-10-24 | $23.13 | $23.43 | $23.13 | $23.22 | $19.84 | 20,069 |
| 2018-10-23 | $23.07 | $23.39 | $22.92 | $23.09 | $19.73 | 21,599 |
| 2018-10-22 | $23.45 | $23.45 | $22.96 | $23.18 | $19.81 | 16,109 |
| 2018-10-19 | $23.10 | $23.44 | $23.10 | $23.41 | $20.00 | 17,515 |
| 2018-10-18 | $23.11 | $23.15 | $22.85 | $23.15 | $19.78 | 13,159 |
| 2018-10-17 | $23.17 | $23.17 | $23.01 | $23.15 | $19.78 | 6,844 |
| 2018-10-16 | $22.93 | $23.16 | $22.93 | $23.13 | $19.76 | 9,631 |
| 2018-10-15 | $22.68 | $23.05 | $22.65 | $23.04 | $19.69 | 18,947 |
| 2018-10-12 | $22.69 | $22.84 | $22.67 | $22.73 | $19.42 | 14,825 |
| 2018-10-11 | $22.49 | $22.78 | $22.49 | $22.67 | $19.37 | 12,538 |
| 2018-10-10 | $23.00 | $23.00 | $22.57 | $22.57 | $19.29 | 16,368 |
| 2018-10-09 | $22.89 | $23.12 | $22.89 | $22.97 | $19.63 | 10,542 |
| 2018-10-08 | $22.95 | $23.05 | $22.88 | $22.93 | $19.59 | 9,736 |
| 2018-10-05 | $22.75 | $22.90 | $22.71 | $22.90 | $19.57 | 16,745 |
| 2018-10-04 | $23.21 | $23.50 | $22.67 | $22.90 | $19.57 | 13,920 |
| 2018-10-03 | $23.55 | $23.65 | $23.12 | $23.38 | $19.98 | 32,084 |
| 2018-10-02 | $23.63 | $23.87 | $23.51 | $23.65 | $20.21 | 22,651 |
| 2018-10-01 | $24.07 | $24.11 | $23.62 | $23.69 | $20.24 | 22,506 |
| 2018-09-28 | $24.02 | $24.16 | $23.90 | $23.90 | $20.42 | 13,579 |
| 2018-09-27 | $23.79 | $24.10 | $23.79 | $24.01 | $20.52 | 15,609 |
| 2018-09-26 | $23.93 | $23.94 | $23.76 | $23.80 | $20.34 | 22,622 |
| 2018-09-25 | $24.05 | $24.09 | $23.81 | $23.93 | $20.45 | 26,692 |
| 2018-09-24 | $24.02 | $24.20 | $24.02 | $24.10 | $20.59 | 6,893 |
| 2018-09-21 | $24.14 | $24.16 | $24.07 | $24.14 | $20.63 | 14,064 |
| 2018-09-20 | $24.27 | $24.27 | $24.00 | $24.05 | $20.55 | 25,564 |
| 2018-09-19 | $24.43 | $24.43 | $24.15 | $24.18 | $20.66 | 23,204 |
| 2018-09-18 | $24.26 | $24.43 | $24.26 | $24.30 | $20.76 | 18,564 |
| 2018-09-17 | $24.30 | $24.44 | $24.26 | $24.31 | $20.77 | 53,549 |
| 2018-09-14 | $24.44 | $24.44 | $24.30 | $24.32 | $20.78 | 31,124 |
| 2018-09-13 | $24.43 | $24.48 | $24.36 | $24.44 | $20.88 | 26,505 |
| 2018-09-12 | $24.35 | $24.44 | $24.33 | $24.43 | $20.87 | 13,480 |
| 2018-09-11 | $24.45 | $24.45 | $24.32 | $24.40 | $20.85 | 15,558 |
| 2018-09-10 | $24.30 | $24.40 | $24.25 | $24.40 | $20.85 | 17,157 |
| 2018-09-07 | $24.40 | $24.45 | $24.06 | $24.15 | $20.64 | 28,195 |
| 2018-09-06 | $24.54 | $24.55 | $24.32 | $24.40 | $20.85 | 24,567 |
| 2018-09-05 | $24.51 | $24.59 | $24.43 | $24.46 | $20.90 | 26,587 |
| 2018-09-04 | $24.56 | $24.64 | $24.50 | $24.51 | $20.94 | 25,557 |
| 2018-08-31 | $24.54 | $24.68 | $24.47 | $24.47 | $20.91 | 38,741 |
| 2018-08-30 | $24.53 | $24.67 | $24.53 | $24.56 | $20.99 | 29,702 |
| 2018-08-29 | $24.58 | $24.69 | $24.55 | $24.57 | $20.99 | 31,593 |
| 2018-08-28 | $24.65 | $24.69 | $24.51 | $24.68 | $21.09 | 30,919 |
| 2018-08-27 | $24.58 | $24.65 | $24.56 | $24.65 | $21.06 | 19,686 |
| 2018-08-24 | $24.55 | $24.67 | $24.51 | $24.67 | $21.08 | 18,454 |
| 2018-08-23 | $24.55 | $24.64 | $24.54 | $24.64 | $21.05 | 23,113 |
| 2018-08-22 | $24.56 | $24.67 | $24.52 | $24.59 | $21.01 | 23,859 |
| 2018-08-21 | $24.64 | $24.70 | $24.53 | $24.55 | $20.98 | 19,586 |
| 2018-08-20 | $24.66 | $24.67 | $24.60 | $24.64 | $21.05 | 21,766 |
| 2018-08-17 | $24.63 | $24.68 | $24.50 | $24.50 | $20.93 | 9,365 |
| 2018-08-16 | $24.51 | $24.70 | $24.51 | $24.63 | $21.05 | 11,222 |
| 2018-08-15 | $24.85 | $24.94 | $24.77 | $24.91 | $20.99 | 16,576 |
| 2018-08-14 | $24.66 | $24.85 | $24.64 | $24.85 | $20.95 | 19,583 |
| 2018-08-13 | $24.55 | $24.67 | $24.46 | $24.62 | $20.75 | 19,942 |
| 2018-08-10 | $24.56 | $24.67 | $24.45 | $24.45 | $20.61 | 20,680 |
| 2018-08-09 | $24.65 | $24.65 | $24.56 | $24.57 | $20.71 | 14,767 |
| 2018-08-08 | $24.71 | $24.74 | $24.56 | $24.57 | $20.71 | 24,250 |
| 2018-08-07 | $24.75 | $24.82 | $24.68 | $24.68 | $20.80 | 21,324 |
| 2018-08-06 | $24.75 | $24.85 | $24.70 | $24.70 | $20.82 | 23,024 |
| 2018-08-03 | $24.75 | $24.94 | $24.73 | $24.75 | $20.86 | 11,078 |
| 2018-08-02 | $24.67 | $24.87 | $24.67 | $24.75 | $20.86 | 18,781 |
| 2018-08-01 | $24.70 | $24.85 | $24.69 | $24.70 | $20.82 | 14,064 |
| 2018-07-31 | $24.87 | $25.12 | $24.72 | $24.78 | $20.89 | 10,819 |
| 2018-07-30 | $24.85 | $24.99 | $24.85 | $24.86 | $20.96 | 11,168 |
| 2018-07-27 | $24.85 | $24.97 | $24.85 | $24.93 | $21.01 | 23,615 |
| 2018-07-26 | $24.95 | $25.05 | $24.85 | $24.85 | $20.95 | 16,761 |
| 2018-07-25 | $25.12 | $25.12 | $24.90 | $24.95 | $21.03 | 31,675 |
| 2018-07-24 | $25.07 | $25.14 | $24.89 | $24.94 | $21.02 | 15,215 |
| 2018-07-23 | $24.86 | $25.05 | $24.86 | $24.91 | $21.00 | 7,085 |
| 2018-07-20 | $25.08 | $25.08 | $24.93 | $24.96 | $21.04 | 10,634 |
| 2018-07-19 | $24.78 | $25.08 | $24.78 | $25.05 | $21.12 | 13,040 |
| 2018-07-18 | $24.75 | $24.99 | $24.75 | $24.78 | $20.89 | 16,905 |
| 2018-07-17 | $24.91 | $25.12 | $24.78 | $24.79 | $20.90 | 17,835 |
| 2018-07-16 | $25.08 | $25.14 | $24.93 | $24.94 | $21.02 | 24,231 |
| 2018-07-13 | $25.10 | $25.16 | $25.07 | $25.13 | $21.18 | 19,890 |
| 2018-07-12 | $25.16 | $25.21 | $25.07 | $25.20 | $21.24 | 23,370 |
| 2018-07-11 | $25.27 | $25.30 | $25.16 | $25.16 | $21.21 | 26,775 |
| 2018-07-10 | $25.27 | $25.37 | $25.22 | $25.27 | $21.30 | 13,244 |
| 2018-07-09 | $25.38 | $25.53 | $25.29 | $25.31 | $21.34 | 19,296 |
| 2018-07-06 | $25.30 | $25.59 | $25.29 | $25.56 | $21.55 | 7,913 |
| 2018-07-05 | $25.22 | $25.44 | $25.22 | $25.26 | $21.29 | 13,008 |
| 2018-07-03 | $25.23 | $25.34 | $25.23 | $25.24 | $21.28 | 10,754 |
| 2018-07-02 | $25.29 | $25.45 | $25.21 | $25.24 | $21.28 | 17,218 |
| 2018-06-29 | $25.30 | $25.61 | $25.24 | $25.24 | $21.28 | 23,247 |
| 2018-06-28 | $25.34 | $25.48 | $25.28 | $25.40 | $21.41 | 30,366 |
| 2018-06-27 | $25.15 | $25.35 | $25.15 | $25.33 | $21.35 | 95,678 |
| 2018-06-26 | $25.05 | $25.23 | $25.02 | $25.22 | $21.26 | 60,249 |
| 2018-06-25 | $25.10 | $25.16 | $25.03 | $25.12 | $21.18 | 16,407 |
| 2018-06-22 | $25.00 | $25.10 | $24.95 | $25.10 | $21.16 | 13,044 |
| 2018-06-21 | $24.93 | $25.09 | $24.85 | $24.96 | $21.04 | 12,071 |
| 2018-06-20 | $24.93 | $25.10 | $24.93 | $24.93 | $21.01 | 14,366 |
| 2018-06-19 | $24.96 | $25.00 | $24.95 | $24.98 | $21.06 | 25,000 |
| 2018-06-18 | $25.07 | $25.07 | $24.94 | $25.02 | $21.09 | 33,887 |
| 2018-06-15 | $25.01 | $25.08 | $25.01 | $25.06 | $21.12 | 15,334 |
| 2018-06-14 | $24.96 | $24.96 | $24.87 | $24.95 | $21.03 | 25,429 |
| 2018-06-13 | $25.07 | $25.08 | $24.96 | $25.02 | $21.09 | 22,403 |
| 2018-06-12 | $25.08 | $25.11 | $24.99 | $25.08 | $21.14 | 50,894 |
| 2018-06-11 | $25.18 | $25.37 | $24.92 | $24.92 | $21.01 | 25,915 |
| 2018-06-08 | $25.21 | $25.28 | $25.16 | $25.25 | $21.28 | 13,408 |
| 2018-06-07 | $25.14 | $25.38 | $25.06 | $25.32 | $21.34 | 76,823 |
| 2018-06-06 | $25.07 | $25.23 | $25.05 | $25.13 | $21.18 | 17,535 |
| 2018-06-05 | $25.02 | $25.21 | $25.01 | $25.21 | $21.25 | 26,436 |
| 2018-06-04 | $24.76 | $25.10 | $24.76 | $25.10 | $21.16 | 36,118 |
| 2018-06-01 | $24.78 | $24.83 | $24.65 | $24.83 | $20.93 | 26,617 |
| 2018-05-31 | $24.70 | $24.75 | $24.59 | $24.63 | $20.76 | 26,315 |
| 2018-05-30 | $24.62 | $24.79 | $24.58 | $24.63 | $20.76 | 31,975 |
| 2018-05-29 | $24.54 | $24.80 | $24.54 | $24.67 | $20.80 | 20,750 |
| 2018-05-25 | $24.69 | $24.75 | $24.60 | $24.64 | $20.77 | 19,815 |
| 2018-05-24 | $24.59 | $24.73 | $24.58 | $24.72 | $20.84 | 30,952 |
| 2018-05-23 | $24.46 | $24.53 | $24.46 | $24.53 | $20.68 | 8,043 |
| 2018-05-22 | $24.46 | $24.52 | $24.39 | $24.52 | $20.67 | 15,133 |
| 2018-05-21 | $24.35 | $24.45 | $24.35 | $24.37 | $20.54 | 15,473 |
| 2018-05-18 | $24.40 | $24.46 | $24.33 | $24.34 | $20.52 | 20,072 |
| 2018-05-17 | $24.33 | $24.43 | $24.33 | $24.37 | $20.54 | 19,007 |
| 2018-05-16 | $24.42 | $24.43 | $24.35 | $24.35 | $20.53 | 26,250 |
| 2018-05-15 | $24.62 | $24.69 | $24.56 | $24.64 | $20.49 | 13,229 |
| 2018-05-14 | $24.60 | $24.67 | $24.60 | $24.64 | $20.49 | 12,454 |
| 2018-05-11 | $24.66 | $24.66 | $24.59 | $24.60 | $20.45 | 18,212 |
| 2018-05-10 | $24.63 | $24.65 | $24.54 | $24.58 | $20.44 | 22,990 |
| 2018-05-09 | $24.63 | $24.66 | $24.59 | $24.66 | $20.50 | 13,863 |
| 2018-05-08 | $24.59 | $24.65 | $24.52 | $24.58 | $20.44 | 18,774 |
| 2018-05-07 | $24.55 | $24.65 | $24.55 | $24.63 | $20.48 | 10,241 |
| 2018-05-04 | $24.61 | $24.64 | $24.59 | $24.60 | $20.45 | 8,594 |
| 2018-05-03 | $24.51 | $24.64 | $24.50 | $24.53 | $20.40 | 17,481 |
| 2018-05-02 | $24.60 | $24.60 | $24.47 | $24.52 | $20.39 | 7,133 |
| 2018-05-01 | $24.47 | $24.60 | $24.37 | $24.59 | $20.45 | 13,263 |
| 2018-04-30 | $24.52 | $24.52 | $24.41 | $24.42 | $20.31 | 33,444 |
| 2018-04-27 | $24.32 | $24.56 | $24.32 | $24.56 | $20.42 | 11,130 |
| 2018-04-26 | $24.45 | $24.52 | $24.30 | $24.34 | $20.24 | 17,044 |
| 2018-04-25 | $24.40 | $24.56 | $24.26 | $24.49 | $20.36 | 32,163 |
| 2018-04-24 | $24.70 | $24.71 | $24.43 | $24.43 | $20.31 | 32,801 |
| 2018-04-23 | $24.62 | $24.83 | $24.62 | $24.69 | $20.53 | 47,623 |
| 2018-04-20 | $24.66 | $24.68 | $24.52 | $24.68 | $20.52 | 10,806 |
| 2018-04-19 | $24.67 | $24.72 | $24.60 | $24.65 | $20.50 | 8,547 |
| 2018-04-18 | $24.53 | $24.69 | $24.53 | $24.57 | $20.43 | 18,073 |
| 2018-04-17 | $24.44 | $24.56 | $24.43 | $24.56 | $20.42 | 21,911 |
| 2018-04-16 | $24.65 | $24.68 | $24.40 | $24.40 | $20.29 | 51,642 |
| 2018-04-13 | $24.64 | $24.72 | $24.54 | $24.54 | $20.40 | 15,244 |
| 2018-04-12 | $24.65 | $24.65 | $24.54 | $24.58 | $20.44 | 9,033 |
| 2018-04-11 | $24.51 | $24.62 | $24.42 | $24.58 | $20.44 | 13,278 |
| 2018-04-10 | $24.61 | $24.65 | $24.39 | $24.52 | $20.39 | 16,956 |
| 2018-04-09 | $24.47 | $24.64 | $24.47 | $24.61 | $20.46 | 7,776 |
| 2018-04-06 | $24.56 | $24.66 | $24.51 | $24.51 | $20.38 | 8,163 |
| 2018-04-05 | $24.42 | $24.67 | $24.42 | $24.65 | $20.50 | 23,132 |
| 2018-04-04 | $24.50 | $24.59 | $24.31 | $24.45 | $20.33 | 11,548 |
| 2018-04-03 | $24.55 | $24.61 | $24.50 | $24.51 | $20.38 | 13,519 |
| 2018-04-02 | $24.67 | $24.67 | $24.53 | $24.59 | $20.45 | 9,759 |
| 2018-03-29 | $24.52 | $24.67 | $24.52 | $24.67 | $20.51 | 33,949 |
| 2018-03-28 | $24.55 | $24.59 | $24.51 | $24.58 | $20.44 | 7,327 |
| 2018-03-27 | $24.51 | $24.60 | $24.50 | $24.59 | $20.45 | 11,423 |
| 2018-03-26 | $24.59 | $24.64 | $24.46 | $24.46 | $20.34 | 20,155 |
| 2018-03-23 | $24.54 | $24.66 | $24.50 | $24.58 | $20.44 | 8,551 |
| 2018-03-22 | $24.49 | $24.58 | $24.46 | $24.47 | $20.35 | 16,863 |
| 2018-03-21 | $24.54 | $24.55 | $24.48 | $24.55 | $20.41 | 5,959 |
| 2018-03-20 | $24.50 | $24.59 | $24.50 | $24.56 | $20.42 | 20,975 |
| 2018-03-19 | $24.61 | $24.61 | $24.54 | $24.54 | $20.40 | 14,695 |
| 2018-03-16 | $24.50 | $24.64 | $24.50 | $24.57 | $20.43 | 9,069 |
| 2018-03-15 | $24.62 | $24.67 | $24.44 | $24.57 | $20.43 | 26,704 |
| 2018-03-14 | $24.61 | $24.61 | $24.56 | $24.58 | $20.44 | 11,981 |
| 2018-03-13 | $24.57 | $24.61 | $24.52 | $24.55 | $20.41 | 10,883 |
| 2018-03-12 | $24.53 | $24.60 | $24.51 | $24.55 | $20.41 | 18,239 |
| 2018-03-09 | $24.51 | $24.63 | $24.45 | $24.47 | $20.35 | 38,126 |
| 2018-03-08 | $24.61 | $24.63 | $24.45 | $24.51 | $20.38 | 52,694 |
| 2018-03-07 | $24.43 | $24.59 | $24.40 | $24.58 | $20.44 | 18,506 |
| 2018-03-06 | $24.35 | $24.48 | $24.32 | $24.41 | $20.30 | 75,136 |
| 2018-03-05 | $24.38 | $24.43 | $24.32 | $24.34 | $20.24 | 28,224 |
| 2018-03-02 | $24.34 | $24.47 | $24.28 | $24.38 | $20.27 | 34,436 |
| 2018-03-01 | $24.42 | $24.42 | $24.32 | $24.33 | $20.23 | 33,029 |
| 2018-02-28 | $24.34 | $24.40 | $24.34 | $24.38 | $20.27 | 26,738 |
| 2018-02-27 | $24.35 | $24.52 | $24.30 | $24.33 | $20.23 | 19,907 |
| 2018-02-26 | $24.35 | $24.49 | $24.27 | $24.29 | $20.20 | 42,573 |
| 2018-02-23 | $24.27 | $24.42 | $24.23 | $24.33 | $20.23 | 24,288 |
| 2018-02-22 | $24.25 | $24.36 | $24.11 | $24.11 | $20.05 | 27,296 |
| 2018-02-21 | $24.45 | $24.45 | $24.17 | $24.27 | $20.18 | 51,376 |
| 2018-02-20 | $24.11 | $24.39 | $24.11 | $24.33 | $20.23 | 16,406 |
| 2018-02-16 | $24.46 | $24.46 | $24.19 | $24.20 | $20.12 | 15,211 |
| 2018-02-15 | $24.38 | $24.41 | $24.27 | $24.27 | $20.18 | 12,782 |
| 2018-02-14 | $24.40 | $24.76 | $24.33 | $24.41 | $20.30 | 31,518 |
| 2018-02-13 | $24.45 | $24.50 | $24.21 | $24.37 | $20.26 | 26,291 |
| 2018-02-12 | $24.64 | $24.89 | $24.63 | $24.69 | $20.25 | 22,052 |
| 2018-02-09 | $24.47 | $24.64 | $24.21 | $24.63 | $20.20 | 26,024 |
| 2018-02-08 | $24.32 | $24.43 | $24.26 | $24.39 | $20.00 | 15,141 |
| 2018-02-07 | $24.11 | $24.40 | $24.11 | $24.30 | $19.93 | 200,616 |
| 2018-02-06 | $23.99 | $24.59 | $23.99 | $24.14 | $19.80 | 21,688 |
| 2018-02-05 | $24.40 | $24.40 | $24.07 | $24.08 | $19.75 | 26,347 |
| 2018-02-02 | $24.38 | $24.60 | $24.23 | $24.25 | $19.89 | 25,873 |
| 2018-02-01 | $24.66 | $24.66 | $24.41 | $24.41 | $20.02 | 23,162 |
| 2018-01-31 | $24.44 | $24.87 | $24.44 | $24.60 | $20.18 | 17,410 |
| 2018-01-30 | $24.75 | $24.75 | $24.35 | $24.40 | $20.01 | 51,640 |
| 2018-01-29 | $24.75 | $24.75 | $24.57 | $24.58 | $20.16 | 50,920 |
| 2018-01-26 | $25.14 | $25.14 | $24.84 | $24.84 | $20.37 | 19,559 |
| 2018-01-25 | $24.97 | $25.19 | $24.79 | $25.14 | $20.62 | 65,732 |
| 2018-01-24 | $24.85 | $25.05 | $24.78 | $24.96 | $20.47 | 33,018 |
| 2018-01-23 | $24.75 | $25.00 | $24.75 | $24.90 | $20.42 | 121,626 |
| 2018-01-22 | $25.00 | $25.01 | $24.75 | $24.85 | $20.38 | 35,617 |
| 2018-01-19 | $24.86 | $25.02 | $24.71 | $25.02 | $20.52 | 23,677 |
| 2018-01-18 | $25.11 | $25.13 | $24.83 | $24.86 | $20.39 | 46,632 |
| 2018-01-17 | $25.10 | $25.25 | $25.10 | $25.10 | $20.59 | 17,102 |
| 2018-01-16 | $25.14 | $25.20 | $25.02 | $25.04 | $20.54 | 79,328 |
| 2018-01-12 | $25.18 | $25.18 | $25.02 | $25.03 | $20.53 | 15,116 |
| 2018-01-11 | $25.15 | $25.23 | $25.08 | $25.14 | $20.62 | 18,178 |
| 2018-01-10 | $25.16 | $25.26 | $25.08 | $25.26 | $20.72 | 35,380 |
| 2018-01-09 | $25.34 | $25.34 | $25.12 | $25.20 | $20.67 | 24,249 |
| 2018-01-08 | $25.32 | $25.32 | $25.27 | $25.28 | $20.73 | 14,976 |
| 2018-01-05 | $25.37 | $25.37 | $25.23 | $25.27 | $20.73 | 23,993 |
| 2018-01-04 | $25.19 | $25.33 | $25.19 | $25.20 | $20.67 | 10,069 |
| 2018-01-03 | $25.41 | $25.41 | $25.21 | $25.22 | $20.68 | 20,806 |
| 2018-01-02 | $25.45 | $25.45 | $25.15 | $25.24 | $20.70 | 16,717 |
| 2017-12-29 | $25.53 | $25.53 | $25.33 | $25.47 | $20.89 | 50,562 |
| 2017-12-28 | $25.50 | $25.57 | $25.45 | $25.45 | $20.87 | 11,180 |
| 2017-12-27 | $25.43 | $25.54 | $25.43 | $25.46 | $20.88 | 8,121 |
| 2017-12-26 | $25.38 | $25.55 | $25.38 | $25.43 | $20.86 | 10,504 |
| 2017-12-22 | $25.67 | $25.67 | $25.42 | $25.42 | $20.85 | 7,897 |
| 2017-12-21 | $25.60 | $25.61 | $25.48 | $25.52 | $20.93 | 15,202 |
| 2017-12-20 | $25.52 | $25.66 | $25.49 | $25.55 | $20.96 | 13,314 |
| 2017-12-19 | $25.63 | $25.65 | $25.45 | $25.58 | $20.98 | 21,585 |
| 2017-12-18 | $25.57 | $25.66 | $25.47 | $25.65 | $21.04 | 22,295 |
| 2017-12-15 | $25.43 | $25.54 | $25.43 | $25.54 | $20.95 | 30,115 |
| 2017-12-14 | $25.54 | $25.54 | $25.41 | $25.51 | $20.92 | 16,380 |
| 2017-12-13 | $25.59 | $25.64 | $25.36 | $25.49 | $20.91 | 33,409 |
| 2017-12-12 | $25.58 | $25.59 | $25.47 | $25.59 | $20.99 | 26,059 |
| 2017-12-11 | $25.54 | $25.69 | $25.53 | $25.56 | $20.96 | 12,442 |
| 2017-12-08 | $25.63 | $25.69 | $25.53 | $25.53 | $20.94 | 21,116 |
| 2017-12-07 | $25.55 | $25.64 | $25.49 | $25.59 | $20.99 | 10,455 |
| 2017-12-06 | $25.54 | $25.66 | $25.42 | $25.57 | $20.97 | 17,445 |
| 2017-12-05 | $25.61 | $25.62 | $25.54 | $25.54 | $20.95 | 13,579 |
| 2017-12-04 | $25.68 | $25.68 | $25.61 | $25.64 | $21.03 | 20,934 |
| 2017-12-01 | $25.59 | $25.68 | $25.54 | $25.66 | $21.05 | 12,338 |
| 2017-11-30 | $25.55 | $25.69 | $25.55 | $25.59 | $20.99 | 17,227 |
| 2017-11-29 | $25.69 | $25.75 | $25.55 | $25.57 | $20.97 | 25,652 |
| 2017-11-28 | $25.61 | $25.71 | $25.60 | $25.63 | $21.02 | 13,961 |
| 2017-11-27 | $25.65 | $25.74 | $25.63 | $25.68 | $21.06 | 21,046 |
| 2017-11-24 | $25.63 | $25.69 | $25.56 | $25.69 | $21.07 | 3,925 |
| 2017-11-22 | $25.53 | $25.61 | $25.52 | $25.58 | $20.98 | 9,463 |
| 2017-11-21 | $25.48 | $25.55 | $25.45 | $25.55 | $20.96 | 22,526 |
| 2017-11-20 | $25.34 | $25.47 | $25.32 | $25.41 | $20.84 | 19,647 |
| 2017-11-17 | $25.26 | $25.39 | $25.26 | $25.27 | $20.73 | 64,892 |
| 2017-11-16 | $25.25 | $25.33 | $25.24 | $25.28 | $20.73 | 39,859 |
| 2017-11-15 | $25.15 | $25.25 | $25.09 | $25.24 | $20.70 | 52,490 |
| 2017-11-14 | $25.54 | $25.57 | $25.37 | $25.42 | $20.57 | 52,058 |
| 2017-11-13 | $25.80 | $25.80 | $25.45 | $25.48 | $20.62 | 50,053 |
| 2017-11-10 | $25.85 | $25.85 | $25.66 | $25.73 | $20.83 | 15,132 |
| 2017-11-09 | $25.85 | $25.89 | $25.73 | $25.81 | $20.89 | 12,221 |
| 2017-11-08 | $25.58 | $25.98 | $25.58 | $25.85 | $20.92 | 57,363 |
| 2017-11-07 | $25.80 | $25.80 | $25.62 | $25.62 | $20.74 | 15,107 |
| 2017-11-06 | $25.72 | $25.81 | $25.64 | $25.80 | $20.88 | 411,645 |
| 2017-11-03 | $25.70 | $25.82 | $25.70 | $25.72 | $20.82 | 11,252 |
| 2017-11-02 | $25.80 | $25.89 | $25.71 | $25.84 | $20.91 | 12,310 |
| 2017-11-01 | $25.60 | $25.93 | $25.60 | $25.91 | $20.97 | 3,725 |
| 2017-10-31 | $25.55 | $25.74 | $25.55 | $25.74 | $20.83 | 16,253 |
| 2017-10-30 | $25.66 | $25.66 | $25.50 | $25.59 | $20.71 | 32,698 |
| 2017-10-27 | $25.65 | $25.68 | $25.54 | $25.64 | $20.75 | 10,470 |
| 2017-10-26 | $25.58 | $25.68 | $25.53 | $25.68 | $20.79 | 14,788 |
| 2017-10-25 | $25.55 | $25.59 | $25.50 | $25.52 | $20.66 | 21,440 |
| 2017-10-24 | $25.67 | $25.68 | $25.61 | $25.61 | $20.73 | 25,073 |
| 2017-10-23 | $25.63 | $25.70 | $25.60 | $25.62 | $20.74 | 47,041 |
| 2017-10-20 | $25.68 | $25.68 | $25.60 | $25.64 | $20.75 | 44,879 |
| 2017-10-19 | $25.70 | $25.70 | $25.62 | $25.65 | $20.76 | 16,776 |
| 2017-10-18 | $25.68 | $25.69 | $25.63 | $25.68 | $20.78 | 16,168 |
| 2017-10-17 | $25.60 | $25.69 | $25.60 | $25.65 | $20.76 | 16,112 |
| 2017-10-16 | $25.67 | $25.68 | $25.60 | $25.61 | $20.73 | 12,207 |
| 2017-10-13 | $25.69 | $25.69 | $25.50 | $25.63 | $20.74 | 12,039 |
| 2017-10-12 | $25.58 | $25.65 | $25.52 | $25.64 | $20.75 | 20,463 |
| 2017-10-11 | $25.58 | $25.59 | $25.45 | $25.54 | $20.67 | 17,870 |
| 2017-10-10 | $25.38 | $25.58 | $25.38 | $25.50 | $20.64 | 30,465 |
| 2017-10-09 | $25.64 | $25.64 | $25.35 | $25.37 | $20.53 | 19,955 |
| 2017-10-06 | $25.68 | $25.70 | $25.45 | $25.47 | $20.62 | 34,217 |
| 2017-10-05 | $25.82 | $25.92 | $25.66 | $25.70 | $20.80 | 48,276 |
| 2017-10-04 | $25.80 | $25.85 | $25.74 | $25.76 | $20.85 | 23,921 |
| 2017-10-03 | $25.75 | $25.83 | $25.70 | $25.71 | $20.81 | 20,929 |
| 2017-10-02 | $25.85 | $25.85 | $25.75 | $25.77 | $20.86 | 13,587 |
| 2017-09-29 | $25.77 | $25.85 | $25.74 | $25.85 | $20.92 | 22,080 |
| 2017-09-28 | $25.79 | $25.83 | $25.74 | $25.77 | $20.86 | 19,606 |
| 2017-09-27 | $25.84 | $25.87 | $25.73 | $25.80 | $20.88 | 21,160 |
| 2017-09-26 | $25.77 | $25.83 | $25.71 | $25.79 | $20.87 | 11,397 |
| 2017-09-25 | $25.73 | $25.78 | $25.64 | $25.77 | $20.86 | 18,280 |
| 2017-09-22 | $25.68 | $25.72 | $25.62 | $25.62 | $20.74 | 16,541 |
| 2017-09-21 | $25.63 | $25.73 | $25.61 | $25.64 | $20.75 | 31,913 |
| 2017-09-20 | $25.67 | $25.67 | $25.57 | $25.60 | $20.72 | 85,233 |
| 2017-09-19 | $25.69 | $25.72 | $25.63 | $25.65 | $20.76 | 25,245 |
| 2017-09-18 | $25.73 | $25.74 | $25.66 | $25.69 | $20.79 | 10,465 |
| 2017-09-15 | $25.70 | $25.76 | $25.63 | $25.65 | $20.76 | 12,373 |
| 2017-09-14 | $25.68 | $25.73 | $25.63 | $25.70 | $20.80 | 46,567 |
| 2017-09-13 | $25.72 | $25.78 | $25.64 | $25.64 | $20.75 | 18,342 |
| 2017-09-12 | $25.77 | $25.87 | $25.68 | $25.70 | $20.80 | 11,941 |
| 2017-09-11 | $25.75 | $25.84 | $25.67 | $25.79 | $20.87 | 22,210 |
| 2017-09-08 | $25.56 | $25.75 | $25.56 | $25.69 | $20.79 | 15,193 |
| 2017-09-07 | $25.73 | $25.75 | $25.55 | $25.61 | $20.73 | 30,976 |
| 2017-09-06 | $25.67 | $25.74 | $25.67 | $25.73 | $20.83 | 18,842 |
| 2017-09-05 | $25.75 | $25.77 | $25.66 | $25.66 | $20.77 | 12,980 |
| 2017-09-01 | $25.94 | $25.94 | $25.79 | $25.85 | $20.92 | 17,576 |
| 2017-08-31 | $25.73 | $25.87 | $25.71 | $25.87 | $20.94 | 50,506 |
| 2017-08-30 | $25.92 | $25.92 | $25.56 | $25.65 | $20.76 | 34,500 |
| 2017-08-29 | $25.98 | $26.01 | $25.73 | $25.73 | $20.83 | 65,661 |
| 2017-08-28 | $26.00 | $26.00 | $25.85 | $25.99 | $21.04 | 8,572 |
| 2017-08-25 | $25.70 | $26.04 | $25.62 | $25.92 | $20.98 | 21,946 |
| 2017-08-24 | $25.65 | $25.85 | $25.60 | $25.73 | $20.83 | 52,179 |
| 2017-08-23 | $25.56 | $25.67 | $25.52 | $25.66 | $20.77 | 25,652 |
| 2017-08-22 | $25.68 | $25.69 | $25.53 | $25.59 | $20.71 | 19,914 |
| 2017-08-21 | $25.60 | $25.67 | $25.50 | $25.60 | $20.72 | 18,355 |
| 2017-08-18 | $25.66 | $25.69 | $25.51 | $25.69 | $20.79 | 17,686 |
| 2017-08-17 | $25.55 | $25.68 | $25.37 | $25.68 | $20.79 | 17,320 |
| 2017-08-16 | $25.43 | $25.55 | $25.39 | $25.53 | $20.66 | 14,313 |
| 2017-08-15 | $25.55 | $25.55 | $25.33 | $25.35 | $20.52 | 14,518 |
| 2017-08-14 | $25.66 | $25.84 | $25.66 | $25.71 | $20.54 | 21,536 |
| 2017-08-11 | $25.80 | $25.80 | $25.70 | $25.77 | $20.59 | 5,228 |
| 2017-08-10 | $25.92 | $25.92 | $25.68 | $25.82 | $20.63 | 15,143 |
| 2017-08-09 | $25.79 | $25.97 | $25.73 | $25.93 | $20.71 | 24,561 |
| 2017-08-08 | $25.81 | $25.98 | $25.79 | $25.79 | $20.60 | 16,879 |
| 2017-08-07 | $25.95 | $25.96 | $25.79 | $25.88 | $20.67 | 24,485 |
| 2017-08-04 | $25.83 | $25.96 | $25.81 | $25.82 | $20.63 | 13,423 |
| 2017-08-03 | $25.77 | $26.04 | $25.77 | $25.83 | $20.63 | 42,294 |
| 2017-08-02 | $25.90 | $25.95 | $25.22 | $25.77 | $20.59 | 53,069 |
| 2017-08-01 | $25.85 | $25.91 | $25.79 | $25.85 | $20.65 | 7,169 |
| 2017-07-31 | $25.88 | $25.92 | $25.76 | $25.77 | $20.59 | 21,994 |
| 2017-07-28 | $25.90 | $25.90 | $25.81 | $25.88 | $20.67 | 16,752 |
| 2017-07-27 | $25.87 | $25.93 | $25.79 | $25.93 | $20.71 | 18,795 |
| 2017-07-26 | $25.80 | $25.90 | $25.74 | $25.87 | $20.67 | 16,081 |
| 2017-07-25 | $25.95 | $25.95 | $25.74 | $25.92 | $20.71 | 45,691 |
| 2017-07-24 | $25.70 | $25.99 | $25.70 | $25.98 | $20.75 | 31,442 |
| 2017-07-21 | $25.70 | $25.76 | $25.70 | $25.75 | $20.57 | 16,531 |
| 2017-07-20 | $25.69 | $25.70 | $25.59 | $25.70 | $20.53 | 14,937 |
| 2017-07-19 | $25.73 | $25.73 | $25.55 | $25.55 | $20.41 | 22,593 |
| 2017-07-18 | $25.68 | $25.73 | $25.60 | $25.73 | $20.55 | 32,788 |
| 2017-07-17 | $25.60 | $25.68 | $25.57 | $25.68 | $20.51 | 9,378 |
| 2017-07-14 | $25.70 | $25.71 | $25.53 | $25.54 | $20.40 | 23,663 |
| 2017-07-13 | $25.58 | $25.73 | $25.57 | $25.72 | $20.55 | 30,321 |
| 2017-07-12 | $25.43 | $25.57 | $25.43 | $25.56 | $20.42 | 13,639 |
| 2017-07-11 | $25.55 | $25.55 | $25.40 | $25.46 | $20.34 | 12,070 |
| 2017-07-10 | $25.55 | $25.55 | $25.36 | $25.46 | $20.34 | 10,800 |
| 2017-07-07 | $25.53 | $25.55 | $25.35 | $25.49 | $20.36 | 9,600 |
| 2017-07-06 | $25.42 | $25.57 | $25.40 | $25.45 | $20.33 | 15,918 |
| 2017-07-05 | $25.40 | $25.48 | $25.37 | $25.45 | $20.33 | 13,340 |
| 2017-07-03 | $25.32 | $25.40 | $25.32 | $25.40 | $20.29 | 6,688 |
| 2017-06-30 | $25.45 | $25.49 | $25.31 | $25.31 | $20.22 | 18,661 |
| 2017-06-29 | $25.42 | $25.49 | $25.25 | $25.46 | $20.34 | 30,302 |
| 2017-06-28 | $25.45 | $25.50 | $25.38 | $25.48 | $20.35 | 29,250 |
| 2017-06-27 | $25.35 | $25.44 | $25.22 | $25.41 | $20.30 | 50,178 |
| 2017-06-26 | $25.19 | $25.33 | $25.18 | $25.31 | $20.22 | 34,817 |
| 2017-06-23 | $25.28 | $25.28 | $25.16 | $25.22 | $20.15 | 19,472 |
| 2017-06-22 | $25.19 | $25.30 | $25.09 | $25.14 | $20.08 | 22,487 |
| 2017-06-21 | $25.20 | $25.20 | $25.08 | $25.09 | $20.04 | 44,834 |
| 2017-06-20 | $25.10 | $25.23 | $25.10 | $25.15 | $20.09 | 35,810 |
| 2017-06-19 | $25.00 | $25.15 | $25.00 | $25.06 | $20.02 | 27,553 |
| 2017-06-16 | $25.04 | $25.10 | $25.00 | $25.01 | $19.98 | 25,213 |
| 2017-06-15 | $25.10 | $25.19 | $25.04 | $25.04 | $20.00 | 30,087 |
| 2017-06-14 | $25.20 | $25.20 | $25.13 | $25.14 | $20.08 | 18,450 |
| 2017-06-13 | $25.10 | $25.23 | $25.10 | $25.22 | $20.15 | 28,437 |
| 2017-06-12 | $25.14 | $25.15 | $25.05 | $25.08 | $20.03 | 16,465 |
| 2017-06-09 | $25.15 | $25.15 | $24.96 | $25.13 | $20.07 | 21,305 |
| 2017-06-08 | $25.06 | $25.15 | $25.06 | $25.15 | $20.09 | 39,017 |
| 2017-06-07 | $24.96 | $25.14 | $24.96 | $25.13 | $20.07 | 46,235 |
| 2017-06-06 | $24.94 | $25.02 | $24.85 | $25.02 | $19.99 | 31,786 |
| 2017-06-05 | $24.93 | $24.99 | $24.85 | $24.96 | $19.94 | 28,236 |
| 2017-06-02 | $24.83 | $24.93 | $24.83 | $24.89 | $19.88 | 21,891 |
| 2017-06-01 | $24.77 | $24.89 | $24.76 | $24.86 | $19.86 | 40,845 |
| 2017-05-31 | $24.85 | $24.93 | $24.76 | $24.76 | $19.78 | 50,698 |
| 2017-05-30 | $24.94 | $24.94 | $24.82 | $24.86 | $19.86 | 14,153 |
| 2017-05-26 | $24.94 | $24.96 | $24.85 | $24.91 | $19.90 | 16,790 |
| 2017-05-25 | $24.93 | $24.98 | $24.91 | $24.94 | $19.92 | 27,394 |
| 2017-05-24 | $24.95 | $24.95 | $24.86 | $24.93 | $19.91 | 19,204 |
| 2017-05-23 | $24.96 | $24.98 | $24.87 | $24.96 | $19.93 | 44,743 |
| 2017-05-22 | $24.84 | $24.97 | $24.81 | $24.97 | $19.95 | 42,998 |
| 2017-05-19 | $24.72 | $24.85 | $24.68 | $24.85 | $19.85 | 17,022 |
| 2017-05-18 | $24.59 | $24.72 | $24.50 | $24.65 | $19.69 | 21,796 |
| 2017-05-17 | $24.65 | $24.65 | $24.55 | $24.62 | $19.67 | 11,978 |
| 2017-05-16 | $24.52 | $24.65 | $24.52 | $24.64 | $19.68 | 15,953 |
| 2017-05-15 | $24.53 | $24.64 | $24.53 | $24.63 | $19.67 | 28,597 |
| 2017-05-12 | $24.81 | $24.93 | $24.81 | $24.88 | $19.87 | 124,406 |
| 2017-05-11 | $24.85 | $24.98 | $24.81 | $24.83 | $19.83 | 136,289 |
| 2017-05-10 | $24.90 | $24.90 | $24.81 | $24.85 | $19.85 | 62,717 |
| 2017-05-09 | $24.98 | $24.98 | $24.85 | $24.86 | $19.86 | 75,099 |
| 2017-05-08 | $24.95 | $24.96 | $24.83 | $24.90 | $19.89 | 65,874 |
| 2017-05-05 | $24.82 | $24.95 | $24.76 | $24.95 | $19.93 | 74,378 |
| 2017-05-04 | $24.89 | $24.89 | $24.76 | $24.77 | $19.79 | 49,674 |
| 2017-05-03 | $24.91 | $24.91 | $24.79 | $24.86 | $19.86 | 22,236 |
| 2017-05-02 | $24.81 | $24.92 | $24.81 | $24.91 | $19.90 | 17,468 |
| 2017-05-01 | $24.92 | $24.94 | $24.80 | $24.80 | $19.81 | 35,867 |
| 2017-04-28 | $24.83 | $24.90 | $24.81 | $24.87 | $19.87 | 25,031 |
| 2017-04-27 | $24.84 | $24.87 | $24.61 | $24.83 | $19.83 | 22,614 |
| 2017-04-26 | $24.73 | $24.84 | $24.70 | $24.81 | $19.82 | 30,706 |
| 2017-04-25 | $24.77 | $24.78 | $24.57 | $24.74 | $19.76 | 35,388 |
| 2017-04-24 | $24.80 | $24.85 | $24.68 | $24.75 | $19.77 | 27,274 |
| 2017-04-21 | $24.69 | $24.80 | $24.67 | $24.80 | $19.81 | 22,555 |
| 2017-04-20 | $24.60 | $24.71 | $24.54 | $24.61 | $19.66 | 46,057 |
| 2017-04-19 | $24.59 | $24.60 | $24.50 | $24.58 | $19.63 | 29,982 |
| 2017-04-18 | $24.58 | $24.63 | $24.48 | $24.59 | $19.64 | 22,506 |
| 2017-04-17 | $24.59 | $24.62 | $24.54 | $24.62 | $19.67 | 19,454 |
| 2017-04-13 | $24.53 | $24.64 | $24.51 | $24.64 | $19.68 | 32,016 |
| 2017-04-12 | $24.51 | $24.52 | $24.44 | $24.50 | $19.57 | 20,394 |
| 2017-04-11 | $24.55 | $24.55 | $24.45 | $24.50 | $19.57 | 27,423 |
| 2017-04-10 | $24.42 | $24.56 | $24.42 | $24.50 | $19.57 | 33,896 |
| 2017-04-07 | $24.38 | $24.47 | $24.38 | $24.42 | $19.51 | 20,637 |
| 2017-04-06 | $24.44 | $24.47 | $24.32 | $24.46 | $19.54 | 26,476 |
| 2017-04-05 | $24.44 | $24.47 | $24.31 | $24.44 | $19.52 | 47,445 |
| 2017-04-04 | $24.38 | $24.50 | $24.30 | $24.44 | $19.52 | 30,715 |
| 2017-04-03 | $24.10 | $24.42 | $24.05 | $24.42 | $19.51 | 25,633 |
| 2017-03-31 | $24.00 | $24.00 | $23.95 | $24.00 | $19.17 | 21,280 |
| 2017-03-30 | $23.97 | $24.00 | $23.88 | $24.00 | $19.17 | 27,671 |
| 2017-03-29 | $24.04 | $24.10 | $23.94 | $24.01 | $19.18 | 11,579 |
| 2017-03-28 | $23.84 | $24.06 | $23.83 | $24.03 | $19.20 | 34,687 |
| 2017-03-27 | $23.78 | $23.93 | $23.68 | $23.90 | $19.09 | 25,613 |
| 2017-03-24 | $23.80 | $23.86 | $23.77 | $23.78 | $19.00 | 44,605 |
| 2017-03-23 | $23.83 | $23.84 | $23.75 | $23.80 | $19.01 | 17,002 |
| 2017-03-22 | $23.75 | $23.85 | $23.70 | $23.77 | $18.99 | 30,141 |
| 2017-03-21 | $23.76 | $23.76 | $23.63 | $23.68 | $18.92 | 19,759 |
| 2017-03-20 | $23.74 | $23.82 | $23.67 | $23.71 | $18.94 | 31,072 |
| 2017-03-17 | $23.76 | $23.77 | $23.65 | $23.66 | $18.90 | 97,528 |
| 2017-03-16 | $23.74 | $23.79 | $23.68 | $23.68 | $18.92 | 74,286 |
| 2017-03-15 | $23.84 | $23.88 | $23.61 | $23.73 | $18.96 | 105,660 |
| 2017-03-14 | $23.70 | $23.80 | $23.56 | $23.61 | $18.86 | 45,343 |
| 2017-03-13 | $24.05 | $24.10 | $23.66 | $23.70 | $18.93 | 100,411 |
| 2017-03-10 | $24.13 | $24.16 | $24.00 | $24.16 | $19.30 | 66,355 |
| 2017-03-09 | $23.91 | $24.05 | $23.85 | $24.00 | $19.17 | 36,882 |
| 2017-03-08 | $24.00 | $24.04 | $23.88 | $24.04 | $19.20 | 106,153 |
| 2017-03-07 | $24.08 | $24.15 | $24.03 | $24.13 | $19.28 | 29,797 |
| 2017-03-06 | $24.13 | $24.17 | $24.01 | $24.17 | $19.31 | 27,557 |
| 2017-03-03 | $24.12 | $24.15 | $24.01 | $24.13 | $19.28 | 23,696 |
| 2017-03-02 | $24.14 | $24.14 | $24.00 | $24.05 | $19.21 | 18,875 |
| 2017-03-01 | $24.06 | $24.13 | $23.93 | $24.07 | $19.23 | 43,679 |
| 2017-02-28 | $24.24 | $24.24 | $24.00 | $24.18 | $19.32 | 36,549 |
| 2017-02-27 | $24.25 | $24.25 | $24.09 | $24.17 | $19.31 | 27,296 |
| 2017-02-24 | $24.04 | $24.20 | $24.00 | $24.13 | $19.28 | 42,189 |
| 2017-02-23 | $24.01 | $24.04 | $23.92 | $24.02 | $19.19 | 19,667 |
| 2017-02-22 | $23.94 | $24.00 | $23.85 | $24.00 | $19.17 | 37,341 |
| 2017-02-21 | $23.80 | $23.89 | $23.80 | $23.85 | $19.05 | 44,117 |
| 2017-02-17 | $23.76 | $23.76 | $23.63 | $23.72 | $18.95 | 24,040 |
| 2017-02-16 | $23.70 | $23.76 | $23.66 | $23.68 | $18.92 | 28,212 |
| 2017-02-15 | $23.75 | $23.79 | $23.63 | $23.73 | $18.96 | 36,908 |
| 2017-02-14 | $23.82 | $23.85 | $23.60 | $23.76 | $18.98 | 26,873 |
| 2017-02-13 | $23.81 | $24.05 | $23.73 | $23.85 | $19.05 | 54,246 |
| 2017-02-10 | $23.65 | $23.98 | $23.57 | $23.98 | $19.16 | 75,647 |
| 2017-02-09 | $24.01 | $24.08 | $23.90 | $23.98 | $19.16 | 24,069 |
| 2017-02-08 | $23.80 | $24.05 | $23.75 | $24.01 | $19.18 | 52,983 |
| 2017-02-07 | $23.80 | $23.87 | $23.70 | $23.78 | $19.00 | 49,943 |
| 2017-02-06 | $23.81 | $23.82 | $23.72 | $23.80 | $19.01 | 29,705 |
| 2017-02-03 | $23.67 | $23.81 | $23.64 | $23.71 | $18.94 | 30,829 |
| 2017-02-02 | $23.74 | $23.74 | $23.61 | $23.70 | $18.93 | 49,337 |
| 2017-02-01 | $23.69 | $23.69 | $23.53 | $23.60 | $18.85 | 74,899 |
| 2017-01-31 | $23.65 | $23.70 | $23.58 | $23.70 | $18.93 | 58,682 |
| 2017-01-30 | $23.53 | $23.62 | $23.47 | $23.57 | $18.83 | 70,671 |
| 2017-01-27 | $23.59 | $23.72 | $23.47 | $23.50 | $18.77 | 13,434 |
| 2017-01-26 | $23.60 | $23.62 | $23.46 | $23.55 | $18.81 | 30,905 |
| 2017-01-25 | $23.82 | $23.82 | $23.47 | $23.55 | $18.81 | 36,043 |
| 2017-01-24 | $23.73 | $23.89 | $23.69 | $23.89 | $19.08 | 23,359 |
| 2017-01-23 | $23.46 | $23.97 | $23.34 | $23.75 | $18.97 | 88,743 |
| 2017-01-20 | $23.41 | $23.60 | $23.29 | $23.32 | $18.63 | 27,085 |
| 2017-01-19 | $23.69 | $23.69 | $23.39 | $23.60 | $18.85 | 29,078 |
| 2017-01-18 | $23.70 | $23.74 | $23.58 | $23.70 | $18.93 | 19,631 |
| 2017-01-17 | $23.59 | $23.74 | $23.49 | $23.74 | $18.96 | 38,709 |
| 2017-01-13 | $23.62 | $23.69 | $23.39 | $23.47 | $18.75 | 56,511 |
| 2017-01-12 | $23.68 | $23.77 | $23.64 | $23.75 | $18.97 | 22,512 |
| 2017-01-11 | $23.75 | $23.83 | $23.54 | $23.68 | $18.92 | 17,881 |
| 2017-01-10 | $23.89 | $23.89 | $23.59 | $23.71 | $18.94 | 50,884 |
| 2017-01-09 | $23.63 | $23.83 | $23.44 | $23.75 | $18.97 | 42,217 |
| 2017-01-06 | $23.52 | $23.61 | $23.36 | $23.60 | $18.85 | 42,940 |
| 2017-01-05 | $23.64 | $23.67 | $23.24 | $23.52 | $18.78 | 48,411 |
| 2017-01-04 | $22.78 | $23.47 | $22.78 | $23.47 | $18.75 | 54,897 |
| 2017-01-03 | $22.75 | $22.94 | $22.55 | $22.84 | $18.24 | 85,099 |
| 2016-12-30 | $22.57 | $22.66 | $22.42 | $22.54 | $18.01 | 81,174 |
| 2016-12-29 | $22.61 | $22.70 | $22.53 | $22.60 | $18.05 | 138,850 |
| 2016-12-28 | $22.35 | $22.54 | $22.22 | $22.53 | $18.00 | 130,162 |
| 2016-12-27 | $22.49 | $22.51 | $22.18 | $22.31 | $17.82 | 155,713 |
| 2016-12-23 | $22.88 | $22.91 | $22.28 | $22.42 | $17.91 | 164,451 |
| 2016-12-22 | $22.97 | $22.97 | $22.64 | $22.77 | $18.19 | 97,890 |
| 2016-12-21 | $22.66 | $22.95 | $22.64 | $22.92 | $18.31 | 64,435 |
| 2016-12-20 | $22.26 | $22.69 | $22.25 | $22.64 | $18.09 | 54,513 |
| 2016-12-19 | $22.01 | $22.35 | $22.01 | $22.23 | $17.76 | 45,538 |
| 2016-12-16 | $21.85 | $22.12 | $21.85 | $22.05 | $17.61 | 67,110 |
| 2016-12-15 | $22.10 | $22.15 | $21.67 | $21.85 | $17.45 | 78,836 |
| 2016-12-14 | $22.17 | $22.25 | $21.96 | $22.01 | $17.58 | 85,314 |
| 2016-12-13 | $22.04 | $22.12 | $21.79 | $21.95 | $17.53 | 99,428 |
| 2016-12-12 | $22.08 | $22.08 | $21.75 | $21.91 | $17.50 | 170,735 |
| 2016-12-09 | $22.21 | $22.25 | $21.91 | $21.98 | $17.56 | 64,408 |
| 2016-12-08 | $22.28 | $22.47 | $22.11 | $22.13 | $17.68 | 86,795 |
| 2016-12-07 | $22.05 | $22.35 | $22.03 | $22.27 | $17.79 | 82,568 |
| 2016-12-06 | $22.00 | $22.05 | $21.85 | $21.92 | $17.51 | 60,600 |
| 2016-12-05 | $22.32 | $22.32 | $21.84 | $21.86 | $17.46 | 93,228 |
| 2016-12-02 | $22.17 | $22.36 | $22.09 | $22.29 | $17.81 | 53,220 |
| 2016-12-01 | $22.28 | $22.28 | $21.84 | $22.11 | $17.66 | 83,940 |
| 2016-11-30 | $22.64 | $22.64 | $22.20 | $22.28 | $17.80 | 58,697 |
| 2016-11-29 | $22.70 | $22.81 | $22.64 | $22.64 | $18.09 | 52,669 |
| 2016-11-28 | $22.98 | $23.18 | $22.54 | $22.70 | $18.13 | 86,302 |
| 2016-11-25 | $23.10 | $23.17 | $22.98 | $22.98 | $18.36 | 12,544 |
| 2016-11-23 | $22.84 | $22.98 | $22.80 | $22.98 | $18.36 | 32,909 |
| 2016-11-22 | $23.20 | $23.20 | $22.90 | $22.98 | $18.36 | 67,427 |
| 2016-11-21 | $23.11 | $23.11 | $22.88 | $22.88 | $18.28 | 57,802 |
| 2016-11-18 | $23.24 | $23.24 | $22.85 | $23.00 | $18.37 | 38,055 |
| 2016-11-17 | $23.28 | $23.51 | $23.00 | $23.00 | $18.37 | 78,471 |
| 2016-11-16 | $23.26 | $23.57 | $22.84 | $23.39 | $18.68 | 102,734 |
| 2016-11-15 | $22.86 | $23.40 | $22.84 | $23.20 | $18.53 | 78,196 |
| 2016-11-14 | $23.50 | $23.50 | $22.60 | $22.78 | $18.20 | 153,666 |
| 2016-11-11 | $23.80 | $24.37 | $23.61 | $23.80 | $18.74 | 94,825 |
| 2016-11-10 | $24.89 | $24.90 | $23.34 | $23.61 | $18.59 | 111,669 |
| 2016-11-09 | $25.20 | $25.21 | $24.71 | $24.80 | $19.52 | 51,858 |
| 2016-11-08 | $25.22 | $25.26 | $25.13 | $25.21 | $19.85 | 54,655 |
| 2016-11-07 | $25.35 | $25.35 | $25.22 | $25.22 | $19.85 | 50,727 |
| 2016-11-04 | $25.27 | $25.32 | $25.21 | $25.23 | $19.86 | 26,080 |
| 2016-11-03 | $25.20 | $25.40 | $25.20 | $25.27 | $19.89 | 25,094 |
| 2016-11-02 | $25.29 | $25.40 | $25.16 | $25.20 | $19.84 | 91,874 |
| 2016-11-01 | $25.37 | $25.37 | $25.09 | $25.17 | $19.81 | 68,659 |
| 2016-10-31 | $25.58 | $25.58 | $25.21 | $25.26 | $19.88 | 126,488 |
| 2016-10-28 | $25.60 | $25.60 | $25.47 | $25.54 | $20.11 | 26,885 |
| 2016-10-27 | $25.63 | $25.63 | $25.50 | $25.52 | $20.09 | 89,914 |
| 2016-10-26 | $25.70 | $25.70 | $25.57 | $25.63 | $20.18 | 133,614 |
| 2016-10-25 | $25.74 | $25.75 | $25.62 | $25.65 | $20.19 | 331,107 |
| 2016-10-24 | $25.80 | $25.80 | $25.65 | $25.70 | $20.23 | 21,557 |
| 2016-10-21 | $25.59 | $25.64 | $25.55 | $25.58 | $20.14 | 19,746 |
| 2016-10-20 | $25.53 | $25.65 | $25.53 | $25.60 | $20.15 | 40,019 |
| 2016-10-19 | $25.69 | $25.69 | $25.54 | $25.57 | $20.13 | 37,055 |
| 2016-10-18 | $25.69 | $25.69 | $25.48 | $25.57 | $20.13 | 42,913 |
| 2016-10-17 | $25.64 | $25.66 | $25.50 | $25.53 | $20.10 | 32,247 |
| 2016-10-14 | $25.54 | $25.76 | $25.46 | $25.64 | $20.18 | 59,051 |
| 2016-10-13 | $25.28 | $25.48 | $25.16 | $25.38 | $19.98 | 70,983 |
| 2016-10-12 | $25.60 | $25.60 | $25.28 | $25.28 | $19.90 | 57,392 |
| 2016-10-11 | $25.78 | $25.78 | $25.28 | $25.32 | $19.93 | 69,163 |
| 2016-10-10 | $25.87 | $25.87 | $25.71 | $25.72 | $20.25 | 32,930 |
| 2016-10-07 | $25.90 | $25.94 | $25.76 | $25.79 | $20.30 | 29,049 |
| 2016-10-06 | $25.90 | $25.90 | $25.58 | $25.86 | $20.36 | 31,083 |
| 2016-10-05 | $25.95 | $25.95 | $25.77 | $25.90 | $20.39 | 28,410 |
| 2016-10-04 | $26.13 | $26.13 | $25.84 | $25.84 | $20.34 | 30,297 |
| 2016-10-03 | $25.87 | $26.09 | $25.87 | $26.00 | $20.47 | 23,011 |
| 2016-09-30 | $25.81 | $25.99 | $25.78 | $25.78 | $20.29 | 51,769 |
| 2016-09-29 | $25.93 | $25.93 | $25.64 | $25.67 | $20.21 | 58,605 |
| 2016-09-28 | $26.04 | $26.09 | $25.67 | $25.70 | $20.23 | 67,874 |
| 2016-09-27 | $26.09 | $26.10 | $25.68 | $25.72 | $20.25 | 65,014 |
| 2016-09-26 | $26.16 | $26.16 | $25.76 | $25.86 | $20.36 | 36,316 |
| 2016-09-23 | $26.18 | $26.18 | $25.90 | $26.14 | $20.58 | 56,907 |
| 2016-09-22 | $25.85 | $26.12 | $25.82 | $25.96 | $20.44 | 80,005 |
| 2016-09-21 | $25.70 | $25.85 | $25.62 | $25.84 | $20.34 | 75,521 |
| 2016-09-20 | $25.41 | $25.67 | $25.34 | $25.63 | $20.18 | 43,500 |
| 2016-09-19 | $25.39 | $25.42 | $25.25 | $25.33 | $19.94 | 61,606 |
| 2016-09-16 | $25.40 | $25.43 | $25.25 | $25.32 | $19.93 | 80,240 |
| 2016-09-15 | $25.47 | $25.47 | $25.30 | $25.32 | $19.94 | 64,169 |
| 2016-09-14 | $25.37 | $25.57 | $25.25 | $25.30 | $19.92 | 155,484 |
| 2016-09-13 | $25.38 | $25.55 | $25.14 | $25.24 | $19.87 | 96,521 |
| 2016-09-12 | $25.79 | $25.79 | $25.31 | $25.35 | $19.96 | 77,712 |
| 2016-09-09 | $25.91 | $26.00 | $25.60 | $25.62 | $20.17 | 102,304 |
| 2016-09-08 | $26.20 | $26.20 | $25.96 | $25.96 | $20.44 | 54,847 |
| 2016-09-07 | $26.02 | $26.46 | $25.90 | $26.00 | $20.47 | 119,096 |
| 2016-09-06 | $26.25 | $26.25 | $25.77 | $25.88 | $20.37 | 155,705 |
| 2016-09-02 | $26.02 | $26.60 | $26.00 | $26.07 | $20.52 | 168,594 |
| 2016-09-01 | $26.14 | $26.15 | $25.88 | $25.96 | $20.44 | 103,017 |
| 2016-08-31 | $26.00 | $26.21 | $25.90 | $26.05 | $20.51 | 103,309 |
| 2016-08-30 | $25.83 | $26.07 | $25.77 | $25.98 | $20.45 | 79,916 |
| 2016-08-29 | $25.78 | $25.85 | $25.68 | $25.81 | $20.32 | 40,664 |
| 2016-08-26 | $25.88 | $25.93 | $25.70 | $25.73 | $20.25 | 66,720 |
| 2016-08-25 | $25.91 | $25.97 | $25.79 | $25.80 | $20.31 | 150,670 |
| 2016-08-24 | $26.09 | $26.09 | $25.94 | $25.96 | $20.44 | 63,407 |
| 2016-08-23 | $25.93 | $26.09 | $25.93 | $26.02 | $20.48 | 83,209 |
| 2016-08-22 | $25.94 | $25.99 | $25.89 | $25.91 | $20.40 | 48,666 |
| 2016-08-19 | $25.99 | $25.99 | $25.77 | $25.90 | $20.39 | 72,399 |
| 2016-08-18 | $25.72 | $25.99 | $25.72 | $25.94 | $20.42 | 55,128 |
| 2016-08-17 | $25.68 | $25.98 | $25.62 | $25.86 | $20.36 | 106,442 |
| 2016-08-16 | $25.50 | $25.63 | $25.41 | $25.63 | $20.18 | 100,048 |
| 2016-08-15 | $25.44 | $25.50 | $25.39 | $25.42 | $20.01 | 97,613 |
| 2016-08-12 | $25.74 | $25.75 | $25.49 | $25.67 | $19.93 | 60,682 |
| 2016-08-11 | $25.75 | $25.85 | $25.63 | $25.74 | $19.99 | 90,943 |
| 2016-08-10 | $25.80 | $25.85 | $25.77 | $25.80 | $20.03 | 42,243 |
| 2016-08-09 | $25.86 | $25.97 | $25.75 | $25.80 | $20.03 | 133,812 |
| 2016-08-08 | $25.84 | $25.90 | $25.84 | $25.87 | $20.09 | 60,896 |
| 2016-08-05 | $25.81 | $25.84 | $25.78 | $25.80 | $20.03 | 45,458 |
| 2016-08-04 | $25.80 | $25.81 | $25.75 | $25.78 | $20.02 | 23,356 |
| 2016-08-03 | $25.74 | $25.76 | $25.72 | $25.72 | $19.97 | 20,404 |
| 2016-08-02 | $25.81 | $25.81 | $25.65 | $25.69 | $19.95 | 18,451 |
| 2016-08-01 | $25.83 | $25.86 | $25.71 | $25.71 | $19.96 | 37,486 |
| 2016-07-29 | $25.78 | $25.85 | $25.70 | $25.73 | $19.98 | 40,561 |
| 2016-07-28 | $25.80 | $25.81 | $25.66 | $25.72 | $19.97 | 46,481 |
| 2016-07-27 | $25.74 | $25.80 | $25.68 | $25.70 | $19.96 | 64,159 |
| 2016-07-26 | $25.84 | $25.84 | $25.70 | $25.74 | $19.99 | 88,655 |
| 2016-07-25 | $26.13 | $26.19 | $25.72 | $25.80 | $20.03 | 181,554 |
| 2016-07-22 | $25.87 | $26.46 | $25.85 | $26.13 | $20.29 | 95,762 |
| 2016-07-21 | $25.84 | $25.84 | $25.73 | $25.80 | $20.03 | 45,773 |
| 2016-07-20 | $25.85 | $25.85 | $25.59 | $25.80 | $20.03 | 64,564 |
| 2016-07-19 | $25.67 | $25.83 | $25.60 | $25.80 | $20.03 | 79,227 |
| 2016-07-18 | $25.44 | $25.84 | $25.40 | $25.67 | $19.93 | 127,532 |
| 2016-07-15 | $25.40 | $25.46 | $25.31 | $25.31 | $19.65 | 77,536 |
| 2016-07-14 | $25.33 | $25.41 | $25.32 | $25.36 | $19.69 | 84,930 |
| 2016-07-13 | $25.38 | $25.42 | $25.31 | $25.31 | $19.65 | 62,244 |
| 2016-07-12 | $25.48 | $25.49 | $25.31 | $25.38 | $19.71 | 129,895 |
| 2016-07-11 | $25.67 | $25.67 | $25.45 | $25.48 | $19.78 | 133,080 |
| 2016-07-08 | $25.59 | $25.61 | $25.51 | $25.51 | $19.81 | 49,753 |
| 2016-07-07 | $25.45 | $25.53 | $25.43 | $25.50 | $19.80 | 125,651 |
| 2016-07-06 | $25.46 | $25.46 | $25.34 | $25.41 | $19.73 | 96,176 |
| 2016-07-05 | $25.62 | $25.62 | $25.31 | $25.32 | $19.66 | 133,220 |
| 2016-07-01 | $25.98 | $25.98 | $25.60 | $25.65 | $19.92 | 59,267 |
| 2016-06-30 | $25.34 | $26.02 | $25.34 | $26.02 | $20.20 | 336,016 |
| 2016-06-29 | $25.39 | $25.50 | $25.33 | $25.50 | $19.80 | 77,382 |
| 2016-06-28 | $25.40 | $25.50 | $25.28 | $25.39 | $19.72 | 125,144 |
| 2016-06-27 | $25.20 | $25.20 | $25.08 | $25.19 | $19.56 | 67,725 |
| 2016-06-24 | $25.14 | $25.20 | $25.05 | $25.15 | $19.53 | 460,963 |
| 2016-06-23 | $25.25 | $25.29 | $25.15 | $25.29 | $19.64 | 113,492 |
| 2016-06-22 | $25.16 | $25.17 | $25.11 | $25.17 | $19.54 | 56,218 |
| 2016-06-21 | $25.15 | $25.19 | $25.09 | $25.16 | $19.54 | 164,228 |
| 2016-06-20 | $25.15 | $25.15 | $25.06 | $25.12 | $19.51 | 171,187 |
| 2016-06-17 | $25.08 | $25.15 | $25.05 | $25.10 | $19.49 | 129,420 |
| 2016-06-16 | $25.00 | $25.05 | $24.97 | $25.05 | $19.45 | 94,955 |
| 2016-06-15 | $25.00 | $25.02 | $24.93 | $25.00 | $19.41 | 122,591 |
| 2016-06-14 | $24.99 | $24.99 | $24.93 | $24.93 | $19.36 | 124,860 |
| 2016-06-13 | $24.99 | $24.99 | $24.92 | $24.93 | $19.36 | 111,348 |
| 2016-06-10 | $24.96 | $24.98 | $24.86 | $24.96 | $19.38 | 65,610 |
| 2016-06-09 | $24.96 | $24.98 | $24.92 | $24.94 | $19.37 | 97,302 |
| 2016-06-08 | $24.95 | $25.00 | $24.88 | $24.92 | $19.35 | 131,511 |
| 2016-06-07 | $25.01 | $25.04 | $24.95 | $24.95 | $19.37 | 197,198 |
| 2016-06-06 | $25.02 | $25.02 | $24.75 | $25.01 | $19.42 | 224,361 |
| 2016-06-03 | $24.95 | $25.02 | $24.90 | $25.01 | $19.42 | 251,648 |
| 2016-06-02 | $24.92 | $24.95 | $24.80 | $24.95 | $19.37 | 201,549 |
| 2016-06-01 | $24.93 | $24.93 | $24.80 | $24.90 | $19.33 | 153,474 |
DTE Energy Company (DTJ) News Headlines
.jpg)
DTE Energy misses second-quarter profit estimates on weak gas and energy trading income
None
reuters.com July 29, 2025.jpg)
Recent DTE Energy Company (DTJ) News
Similar Companies to DTE Energy Company (DTJ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |