DTE Energy Company. Units (DTP) Exchange: NYSE
Data as of Aug. 20, 2025
$50.14 ($-0.01) -0.02%
DTE Energy Company. Units - Daily Information
Click for more stock information on DTE Energy Company. Units.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $50.12 |
| Previous Close | $50.14 |
| High | $50.20 |
| Low | $50.05 |
| Adjusted Open | $50.12 |
| Previous Adjusted Close | $50.14 |
| Adjusted High | $50.20 |
| Adjusted Low | $50.05 |
About DTE Energy Company. Units (DTP)
DTE Energy Company. Units
Invest in DTE Energy Company. Units (DTP)
Historical Stock Data for DTE Energy Company. Units (DTP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-30 | $50.12 | $50.20 | $50.05 | $50.14 | $50.14 | 767,967 |
| 2022-09-29 | $50.00 | $50.30 | $50.00 | $50.15 | $50.15 | 616,754 |
| 2022-09-28 | $51.00 | $51.00 | $50.15 | $50.15 | $50.15 | 216,595 |
| 2022-09-27 | $50.05 | $50.34 | $50.05 | $50.25 | $50.25 | 791,290 |
| 2022-09-26 | $50.40 | $50.40 | $50.14 | $50.20 | $50.20 | 629,819 |
| 2022-09-23 | $50.27 | $50.46 | $50.20 | $50.37 | $50.37 | 380,059 |
| 2022-09-22 | $50.90 | $50.90 | $50.41 | $50.58 | $50.58 | 521,101 |
| 2022-09-21 | $50.95 | $51.02 | $50.54 | $50.60 | $50.60 | 3,988,963 |
| 2022-09-20 | $51.00 | $51.00 | $50.63 | $50.86 | $50.86 | 2,519,601 |
| 2022-09-19 | $50.99 | $51.27 | $50.79 | $51.18 | $51.18 | 28,783 |
| 2022-09-16 | $51.10 | $51.12 | $50.93 | $51.08 | $51.08 | 15,884 |
| 2022-09-15 | $51.53 | $51.55 | $50.94 | $50.97 | $50.97 | 231,420 |
| 2022-09-14 | $51.53 | $51.95 | $51.36 | $51.71 | $51.71 | 121,950 |
| 2022-09-13 | $51.65 | $52.06 | $51.32 | $51.55 | $51.55 | 96,432 |
| 2022-09-12 | $52.05 | $52.37 | $51.99 | $52.17 | $52.17 | 9,845 |
| 2022-09-09 | $51.92 | $52.19 | $51.66 | $52.04 | $52.04 | 12,683 |
| 2022-09-08 | $51.85 | $52.15 | $51.83 | $51.88 | $51.88 | 1,111,454 |
| 2022-09-07 | $51.49 | $52.09 | $51.49 | $51.90 | $51.90 | 204,282 |
| 2022-09-06 | $51.24 | $51.56 | $51.20 | $51.32 | $51.32 | 9,511 |
| 2022-09-02 | $51.43 | $51.79 | $51.16 | $51.16 | $51.16 | 6,457 |
| 2022-09-01 | $51.08 | $51.63 | $51.00 | $51.52 | $51.52 | 11,717 |
| 2022-08-31 | $51.42 | $51.42 | $51.01 | $51.33 | $51.33 | 136,315 |
| 2022-08-30 | $51.70 | $51.70 | $51.21 | $51.38 | $51.38 | 23,236 |
| 2022-08-29 | $51.65 | $51.88 | $51.35 | $51.64 | $51.64 | 1,015,233 |
| 2022-08-26 | $51.81 | $52.11 | $51.81 | $51.98 | $51.98 | 10,448 |
| 2022-08-25 | $52.00 | $52.05 | $51.85 | $51.99 | $51.99 | 72,002 |
| 2022-08-24 | $51.86 | $52.06 | $51.84 | $52.06 | $52.06 | 9,591 |
| 2022-08-23 | $52.24 | $52.24 | $51.77 | $51.77 | $51.77 | 11,002 |
| 2022-08-22 | $52.22 | $52.37 | $52.00 | $52.05 | $52.05 | 15,008 |
| 2022-08-19 | $52.29 | $52.63 | $52.24 | $52.55 | $52.55 | 147,872 |
| 2022-08-18 | $52.00 | $52.39 | $52.00 | $52.25 | $52.25 | 54,507 |
| 2022-08-17 | $52.18 | $52.49 | $52.11 | $52.11 | $52.11 | 15,392 |
| 2022-08-16 | $52.32 | $52.61 | $52.32 | $52.37 | $52.37 | 74,804 |
| 2022-08-15 | $52.00 | $52.38 | $52.00 | $52.37 | $52.37 | 14,508 |
| 2022-08-12 | $52.00 | $52.09 | $51.98 | $52.09 | $52.09 | 68,891 |
| 2022-08-11 | $51.60 | $52.00 | $51.60 | $51.78 | $51.78 | 23,553 |
| 2022-08-10 | $51.92 | $51.92 | $51.49 | $51.63 | $51.63 | 116,358 |
| 2022-08-09 | $51.29 | $51.80 | $51.29 | $51.72 | $51.72 | 14,053 |
| 2022-08-08 | $51.34 | $51.34 | $51.19 | $51.19 | $51.19 | 2,419 |
| 2022-08-05 | $51.04 | $51.18 | $51.00 | $51.11 | $51.11 | 8,278 |
| 2022-08-04 | $51.64 | $51.65 | $51.06 | $51.06 | $51.06 | 38,366 |
| 2022-08-03 | $51.03 | $51.63 | $51.02 | $51.53 | $51.53 | 24,662 |
| 2022-08-02 | $51.28 | $51.54 | $51.22 | $51.22 | $51.22 | 8,671 |
| 2022-08-01 | $51.56 | $51.56 | $51.10 | $51.40 | $51.40 | 186,818 |
| 2022-07-29 | $51.06 | $51.63 | $51.06 | $51.63 | $51.63 | 91,462 |
| 2022-07-28 | $51.03 | $51.33 | $50.75 | $51.05 | $51.05 | 294,721 |
| 2022-07-27 | $50.72 | $50.81 | $50.57 | $50.74 | $50.74 | 61,660 |
| 2022-07-26 | $50.40 | $50.81 | $50.40 | $50.71 | $50.71 | 33,636 |
| 2022-07-25 | $50.30 | $50.60 | $50.30 | $50.60 | $50.60 | 61,785 |
| 2022-07-22 | $50.07 | $50.32 | $50.07 | $50.29 | $50.29 | 59,524 |
| 2022-07-21 | $49.94 | $50.11 | $49.80 | $50.03 | $50.03 | 572,161 |
| 2022-07-20 | $50.22 | $50.25 | $49.86 | $49.97 | $49.97 | 22,674 |
| 2022-07-19 | $50.33 | $50.45 | $50.30 | $50.43 | $50.43 | 290,259 |
| 2022-07-18 | $50.59 | $50.59 | $50.20 | $50.21 | $50.21 | 112,996 |
| 2022-07-15 | $50.33 | $50.63 | $50.19 | $50.57 | $50.57 | 7,577 |
| 2022-07-14 | $50.29 | $50.40 | $50.20 | $50.25 | $50.25 | 875,658 |
| 2022-07-13 | $50.86 | $51.42 | $50.86 | $51.07 | $50.29 | 67,837 |
| 2022-07-12 | $51.20 | $51.57 | $51.20 | $51.22 | $50.44 | 15,019 |
| 2022-07-11 | $51.22 | $51.40 | $51.09 | $51.31 | $50.52 | 11,758 |
| 2022-07-08 | $51.00 | $51.36 | $51.00 | $51.29 | $50.50 | 13,002 |
| 2022-07-07 | $51.56 | $51.56 | $51.10 | $51.10 | $50.32 | 750,208 |
| 2022-07-06 | $51.12 | $51.49 | $51.00 | $51.37 | $50.58 | 254,958 |
| 2022-07-05 | $51.60 | $51.73 | $50.77 | $50.91 | $50.13 | 75,838 |
| 2022-07-01 | $51.53 | $51.93 | $51.49 | $51.87 | $51.08 | 43,809 |
| 2022-06-30 | $51.08 | $51.54 | $51.08 | $51.42 | $50.63 | 57,715 |
| 2022-06-29 | $51.34 | $51.44 | $51.25 | $51.34 | $50.55 | 68,251 |
| 2022-06-28 | $51.12 | $51.42 | $51.12 | $51.34 | $50.55 | 189,690 |
| 2022-06-27 | $50.85 | $51.11 | $50.81 | $51.03 | $50.25 | 11,678 |
| 2022-06-24 | $50.75 | $50.85 | $50.54 | $50.69 | $49.91 | 28,035 |
| 2022-06-23 | $50.27 | $50.57 | $50.10 | $50.39 | $49.62 | 45,027 |
| 2022-06-22 | $50.00 | $50.17 | $49.87 | $50.11 | $49.34 | 5,836 |
| 2022-06-21 | $49.62 | $50.01 | $49.62 | $49.98 | $49.21 | 5,391 |
| 2022-06-17 | $49.71 | $49.78 | $49.42 | $49.68 | $48.92 | 6,503 |
| 2022-06-16 | $49.80 | $49.89 | $49.60 | $49.77 | $49.01 | 32,095 |
| 2022-06-15 | $50.17 | $50.39 | $49.83 | $50.16 | $49.39 | 115,793 |
| 2022-06-14 | $50.40 | $50.40 | $49.64 | $50.08 | $49.31 | 76,173 |
| 2022-06-13 | $51.00 | $51.00 | $50.29 | $50.34 | $49.57 | 220,221 |
| 2022-06-10 | $51.54 | $51.54 | $51.17 | $51.29 | $50.50 | 118,005 |
| 2022-06-09 | $52.29 | $52.29 | $51.54 | $51.57 | $50.78 | 7,249 |
| 2022-06-08 | $52.71 | $52.73 | $52.19 | $52.29 | $51.49 | 52,457 |
| 2022-06-07 | $52.57 | $52.87 | $52.26 | $52.83 | $52.02 | 246,815 |
| 2022-06-06 | $52.50 | $52.61 | $52.33 | $52.56 | $51.75 | 7,800 |
| 2022-06-03 | $52.45 | $52.52 | $52.26 | $52.40 | $51.60 | 63,489 |
| 2022-06-02 | $52.15 | $52.61 | $52.15 | $52.61 | $51.80 | 4,897 |
| 2022-06-01 | $52.80 | $52.81 | $52.29 | $52.57 | $51.76 | 200,461 |
| 2022-05-31 | $52.55 | $53.14 | $52.47 | $52.82 | $52.01 | 98,120 |
| 2022-05-27 | $52.62 | $52.89 | $52.62 | $52.82 | $52.01 | 86,155 |
| 2022-05-26 | $52.83 | $53.00 | $52.65 | $52.68 | $51.87 | 10,418 |
| 2022-05-25 | $51.06 | $52.82 | $51.06 | $52.67 | $51.86 | 56,463 |
| 2022-05-24 | $52.23 | $52.88 | $52.05 | $52.79 | $51.98 | 28,816 |
| 2022-05-23 | $51.94 | $52.03 | $51.53 | $51.91 | $51.11 | 9,330 |
| 2022-05-20 | $51.59 | $51.74 | $51.20 | $51.58 | $50.79 | 66,841 |
| 2022-05-19 | $51.55 | $51.66 | $51.11 | $51.55 | $50.76 | 40,011 |
| 2022-05-18 | $51.66 | $51.66 | $51.39 | $51.56 | $50.77 | 79,405 |
| 2022-05-17 | $51.55 | $51.87 | $51.53 | $51.57 | $50.78 | 145,335 |
| 2022-05-16 | $51.76 | $51.98 | $51.67 | $51.82 | $51.03 | 19,454 |
| 2022-05-13 | $51.59 | $51.76 | $51.33 | $51.69 | $50.90 | 49,167 |
| 2022-05-12 | $51.80 | $51.80 | $51.17 | $51.37 | $50.58 | 120,417 |
| 2022-05-11 | $51.50 | $52.19 | $51.50 | $51.80 | $51.01 | 141,959 |
| 2022-05-10 | $51.94 | $52.02 | $51.22 | $51.39 | $50.60 | 212,334 |
| 2022-05-09 | $51.64 | $52.04 | $51.26 | $51.68 | $50.89 | 46,062 |
| 2022-05-06 | $51.19 | $51.74 | $51.19 | $51.64 | $50.85 | 194,501 |
| 2022-05-05 | $51.99 | $52.06 | $51.26 | $51.43 | $50.64 | 631,905 |
| 2022-05-04 | $51.59 | $52.09 | $51.59 | $52.06 | $51.26 | 2,241,439 |
| 2022-05-03 | $51.60 | $52.18 | $51.60 | $51.72 | $50.93 | 724,993 |
| 2022-05-02 | $52.45 | $52.45 | $51.18 | $51.49 | $50.70 | 21,364 |
| 2022-04-29 | $52.78 | $52.79 | $52.10 | $52.40 | $51.60 | 110,740 |
| 2022-04-28 | $52.97 | $53.48 | $52.93 | $53.10 | $52.29 | 32,988 |
| 2022-04-27 | $53.01 | $53.26 | $52.97 | $53.12 | $52.31 | 9,756 |
| 2022-04-26 | $53.34 | $53.55 | $52.93 | $52.99 | $52.18 | 274,540 |
| 2022-04-25 | $53.44 | $53.60 | $52.88 | $53.27 | $52.45 | 16,793 |
| 2022-04-22 | $53.87 | $54.07 | $53.66 | $53.66 | $52.84 | 3,154 |
| 2022-04-21 | $54.15 | $54.40 | $53.85 | $53.97 | $53.14 | 1,206,278 |
| 2022-04-20 | $53.96 | $54.40 | $53.87 | $54.10 | $53.27 | 619,479 |
| 2022-04-19 | $53.79 | $53.80 | $53.52 | $53.71 | $52.89 | 337,018 |
| 2022-04-18 | $53.63 | $53.78 | $53.54 | $53.57 | $52.75 | 158,827 |
| 2022-04-14 | $53.34 | $53.88 | $53.34 | $53.74 | $52.92 | 314,120 |
| 2022-04-13 | $53.70 | $53.70 | $53.35 | $53.40 | $52.58 | 104,754 |
| 2022-04-12 | $54.31 | $54.73 | $54.24 | $54.48 | $52.87 | 39,366 |
| 2022-04-11 | $54.59 | $54.63 | $54.21 | $54.38 | $52.77 | 115,008 |
| 2022-04-08 | $54.23 | $54.58 | $54.07 | $54.34 | $52.74 | 6,668 |
| 2022-04-07 | $54.59 | $54.67 | $54.04 | $54.14 | $52.54 | 20,005 |
| 2022-04-06 | $53.90 | $54.55 | $53.85 | $54.49 | $52.88 | 11,671 |
| 2022-04-05 | $53.57 | $54.28 | $53.48 | $53.73 | $52.14 | 19,012 |
| 2022-04-04 | $53.81 | $53.85 | $53.25 | $53.56 | $51.98 | 317,569 |
| 2022-04-01 | $53.08 | $53.90 | $53.08 | $53.90 | $52.31 | 12,231 |
| 2022-03-31 | $53.32 | $53.89 | $53.29 | $53.29 | $51.72 | 112,893 |
| 2022-03-30 | $52.96 | $53.56 | $52.86 | $53.54 | $51.96 | 44,521 |
| 2022-03-29 | $52.60 | $52.93 | $52.60 | $52.90 | $51.34 | 10,730 |
| 2022-03-28 | $52.88 | $52.88 | $52.60 | $52.78 | $51.22 | 3,300 |
| 2022-03-25 | $52.24 | $52.85 | $52.24 | $52.75 | $51.19 | 65,886 |
| 2022-03-24 | $52.28 | $52.38 | $52.25 | $52.28 | $50.74 | 81,072 |
| 2022-03-23 | $52.12 | $52.37 | $51.95 | $52.09 | $50.55 | 15,348 |
| 2022-03-22 | $52.15 | $52.22 | $51.88 | $51.88 | $50.35 | 65,080 |
| 2022-03-21 | $52.26 | $52.42 | $52.08 | $52.21 | $50.67 | 30,168 |
| 2022-03-18 | $52.13 | $52.40 | $52.00 | $52.02 | $50.48 | 167,341 |
| 2022-03-17 | $52.40 | $52.54 | $52.20 | $52.32 | $50.78 | 9,666 |
| 2022-03-16 | $52.20 | $52.38 | $51.88 | $52.30 | $50.76 | 100,857 |
| 2022-03-15 | $51.79 | $52.39 | $51.79 | $52.12 | $50.58 | 107,583 |
| 2022-03-14 | $52.41 | $52.41 | $51.84 | $51.90 | $50.37 | 413,858 |
| 2022-03-11 | $52.06 | $52.28 | $52.05 | $52.15 | $50.61 | 16,261 |
| 2022-03-10 | $51.83 | $52.36 | $51.75 | $52.25 | $50.71 | 60,567 |
| 2022-03-09 | $52.33 | $52.33 | $51.72 | $51.90 | $50.37 | 17,443 |
| 2022-03-08 | $51.97 | $52.22 | $51.87 | $52.02 | $50.48 | 172,806 |
| 2022-03-07 | $52.01 | $52.14 | $51.90 | $51.94 | $50.41 | 13,620 |
| 2022-03-04 | $51.52 | $52.22 | $51.52 | $52.10 | $50.56 | 168,879 |
| 2022-03-03 | $51.35 | $51.85 | $51.35 | $51.55 | $50.03 | 10,745 |
| 2022-03-02 | $50.75 | $51.24 | $50.75 | $51.21 | $49.70 | 62,125 |
| 2022-03-01 | $50.91 | $51.13 | $50.70 | $50.70 | $49.20 | 9,997 |
| 2022-02-28 | $50.95 | $51.13 | $50.66 | $50.66 | $49.16 | 73,772 |
| 2022-02-25 | $50.58 | $50.90 | $50.58 | $50.90 | $49.40 | 2,039 |
| 2022-02-24 | $49.93 | $50.25 | $49.61 | $50.25 | $48.77 | 20,752 |
| 2022-02-23 | $50.35 | $50.47 | $50.01 | $50.01 | $48.53 | 25,026 |
| 2022-02-22 | $50.79 | $50.79 | $50.29 | $50.35 | $48.86 | 18,861 |
| 2022-02-18 | $50.74 | $50.90 | $50.64 | $50.66 | $49.16 | 130,438 |
| 2022-02-17 | $49.94 | $50.64 | $49.94 | $50.48 | $48.99 | 115,142 |
| 2022-02-16 | $50.15 | $50.15 | $49.93 | $50.13 | $48.65 | 28,651 |
| 2022-02-15 | $50.36 | $50.49 | $50.00 | $50.05 | $48.57 | 57,755 |
| 2022-02-14 | $50.05 | $50.20 | $49.82 | $50.11 | $48.63 | 67,688 |
| 2022-02-11 | $50.14 | $50.36 | $49.95 | $50.06 | $48.58 | 16,454 |
| 2022-02-10 | $51.00 | $51.00 | $49.99 | $49.99 | $48.51 | 116,275 |
| 2022-02-09 | $50.82 | $50.99 | $50.78 | $50.87 | $49.37 | 14,125 |
| 2022-02-08 | $50.74 | $50.88 | $50.65 | $50.72 | $49.22 | 12,675 |
| 2022-02-07 | $51.01 | $51.01 | $50.57 | $50.68 | $49.18 | 9,238 |
| 2022-02-04 | $50.67 | $50.94 | $50.55 | $50.81 | $49.31 | 58,800 |
| 2022-02-03 | $50.97 | $51.05 | $50.66 | $50.80 | $49.30 | 159,134 |
| 2022-02-02 | $50.50 | $51.05 | $50.35 | $50.82 | $49.32 | 45,862 |
| 2022-02-01 | $50.79 | $50.86 | $50.30 | $50.52 | $49.03 | 86,728 |
| 2022-01-31 | $50.78 | $51.00 | $50.59 | $50.85 | $49.35 | 40,972 |
| 2022-01-28 | $50.70 | $50.78 | $50.47 | $50.75 | $49.25 | 15,442 |
| 2022-01-27 | $50.76 | $50.95 | $50.59 | $50.70 | $49.20 | 16,929 |
| 2022-01-26 | $50.76 | $50.90 | $50.26 | $50.44 | $48.95 | 19,910 |
| 2022-01-25 | $50.20 | $50.43 | $50.15 | $50.36 | $48.87 | 8,044 |
| 2022-01-24 | $50.50 | $50.55 | $49.76 | $50.22 | $48.74 | 14,071 |
| 2022-01-21 | $50.57 | $50.99 | $50.55 | $50.55 | $49.06 | 71,358 |
| 2022-01-20 | $50.78 | $51.05 | $50.57 | $50.57 | $49.08 | 6,571 |
| 2022-01-19 | $50.56 | $50.85 | $50.56 | $50.68 | $49.18 | 5,262 |
| 2022-01-18 | $50.53 | $50.93 | $50.40 | $50.50 | $49.01 | 11,121 |
| 2022-01-14 | $51.10 | $51.47 | $50.73 | $50.76 | $49.26 | 404,106 |
| 2022-01-13 | $51.28 | $51.28 | $50.76 | $51.06 | $49.55 | 23,008 |
| 2022-01-12 | $51.36 | $51.52 | $51.27 | $51.52 | $49.25 | 189,856 |
| 2022-01-11 | $51.45 | $51.48 | $51.24 | $51.34 | $49.07 | 9,960 |
| 2022-01-10 | $51.60 | $51.74 | $51.30 | $51.57 | $49.29 | 525,463 |
| 2022-01-07 | $51.42 | $51.73 | $51.42 | $51.44 | $49.17 | 5,222 |
| 2022-01-06 | $51.57 | $51.77 | $51.45 | $51.58 | $49.30 | 15,028 |
| 2022-01-05 | $51.42 | $51.67 | $51.40 | $51.44 | $49.17 | 60,082 |
| 2022-01-04 | $51.50 | $51.67 | $51.29 | $51.42 | $49.15 | 123,085 |
| 2022-01-03 | $51.39 | $51.48 | $51.15 | $51.19 | $48.93 | 244,124 |
| 2021-12-31 | $51.35 | $51.45 | $51.21 | $51.34 | $49.07 | 220,265 |
| 2021-12-30 | $51.44 | $51.44 | $51.17 | $51.38 | $49.11 | 198,826 |
| 2021-12-29 | $51.49 | $51.49 | $51.20 | $51.38 | $49.11 | 160,058 |
| 2021-12-28 | $51.36 | $51.36 | $51.23 | $51.29 | $49.03 | 105,201 |
| 2021-12-27 | $50.92 | $51.13 | $50.92 | $51.07 | $48.82 | 8,221 |
| 2021-12-23 | $51.13 | $51.13 | $50.83 | $51.00 | $48.75 | 5,020 |
| 2021-12-22 | $50.94 | $51.10 | $50.78 | $50.91 | $48.66 | 5,906 |
| 2021-12-21 | $51.12 | $51.19 | $50.67 | $50.76 | $48.52 | 8,868 |
| 2021-12-20 | $50.92 | $50.96 | $50.32 | $50.87 | $48.62 | 11,527 |
| 2021-12-17 | $51.50 | $51.50 | $50.88 | $50.88 | $48.63 | 100,840 |
| 2021-12-16 | $51.35 | $51.66 | $51.35 | $51.65 | $49.37 | 21,908 |
| 2021-12-15 | $50.98 | $51.36 | $50.98 | $51.35 | $49.08 | 64,237 |
| 2021-12-14 | $50.80 | $50.84 | $50.61 | $50.69 | $48.45 | 15,782 |
| 2021-12-13 | $50.53 | $50.99 | $50.53 | $50.77 | $48.53 | 7,187 |
| 2021-12-10 | $50.43 | $50.68 | $50.34 | $50.55 | $48.32 | 9,555 |
| 2021-12-09 | $50.01 | $50.51 | $50.01 | $50.36 | $48.14 | 8,026 |
| 2021-12-08 | $50.49 | $50.49 | $50.16 | $50.24 | $48.02 | 121,706 |
| 2021-12-07 | $50.20 | $50.50 | $50.20 | $50.22 | $48.00 | 55,923 |
| 2021-12-06 | $49.74 | $50.18 | $49.74 | $50.07 | $47.86 | 12,052 |
| 2021-12-03 | $48.97 | $49.38 | $48.97 | $49.28 | $47.10 | 7,001 |
| 2021-12-02 | $49.24 | $49.24 | $49.04 | $49.10 | $46.93 | 57,297 |
| 2021-12-01 | $48.67 | $49.39 | $48.67 | $48.96 | $46.80 | 132,323 |
| 2021-11-30 | $49.00 | $49.22 | $48.31 | $48.31 | $46.18 | 132,125 |
| 2021-11-29 | $49.14 | $50.07 | $49.14 | $49.34 | $47.16 | 5,906 |
| 2021-11-26 | $49.40 | $49.51 | $49.00 | $49.04 | $46.88 | 12,395 |
| 2021-11-24 | $49.50 | $49.69 | $49.39 | $49.46 | $47.28 | 238,291 |
| 2021-11-23 | $49.61 | $49.83 | $49.51 | $49.51 | $47.32 | 4,663 |
| 2021-11-22 | $49.38 | $49.79 | $49.21 | $49.68 | $47.49 | 15,490 |
| 2021-11-19 | $49.49 | $49.49 | $49.16 | $49.30 | $47.12 | 60,479 |
| 2021-11-18 | $49.80 | $49.80 | $49.30 | $49.40 | $47.22 | 9,802 |
| 2021-11-17 | $49.65 | $49.76 | $49.55 | $49.76 | $47.56 | 6,082 |
| 2021-11-16 | $49.98 | $50.06 | $49.86 | $49.91 | $47.71 | 133,239 |
| 2021-11-15 | $49.50 | $49.78 | $49.50 | $49.75 | $47.55 | 13,523 |
| 2021-11-12 | $49.53 | $49.66 | $49.44 | $49.51 | $47.32 | 7,818 |
| 2021-11-11 | $49.66 | $49.74 | $49.52 | $49.61 | $47.42 | 7,045 |
| 2021-11-10 | $49.92 | $49.94 | $49.73 | $49.83 | $47.63 | 10,043 |
| 2021-11-09 | $49.58 | $49.87 | $49.58 | $49.83 | $47.63 | 6,972 |
| 2021-11-08 | $49.89 | $49.89 | $49.66 | $49.71 | $47.52 | 53,218 |
| 2021-11-05 | $50.26 | $50.26 | $49.95 | $50.25 | $48.03 | 27,024 |
| 2021-11-04 | $49.95 | $50.07 | $49.74 | $50.00 | $47.79 | 85,710 |
| 2021-11-03 | $49.96 | $50.02 | $49.80 | $50.02 | $47.81 | 956,747 |
| 2021-11-02 | $49.94 | $50.00 | $49.61 | $49.84 | $47.64 | 20,088 |
| 2021-11-01 | $50.53 | $50.53 | $49.85 | $50.02 | $47.81 | 119,413 |
| 2021-10-29 | $50.18 | $50.48 | $49.87 | $50.48 | $48.25 | 47,337 |
| 2021-10-28 | $50.48 | $50.48 | $50.13 | $50.25 | $48.03 | 65,926 |
| 2021-10-27 | $50.89 | $50.89 | $50.16 | $50.21 | $47.99 | 73,942 |
| 2021-10-26 | $50.47 | $50.76 | $50.47 | $50.72 | $48.48 | 2,881 |
| 2021-10-25 | $50.58 | $50.58 | $50.27 | $50.54 | $48.31 | 8,666 |
| 2021-10-22 | $50.31 | $50.54 | $50.30 | $50.48 | $48.25 | 15,454 |
| 2021-10-21 | $50.34 | $50.47 | $50.31 | $50.42 | $48.19 | 22,269 |
| 2021-10-20 | $50.20 | $50.53 | $50.20 | $50.36 | $48.14 | 185,616 |
| 2021-10-19 | $49.94 | $50.19 | $49.94 | $50.19 | $47.97 | 4,688 |
| 2021-10-18 | $50.35 | $50.35 | $49.94 | $50.02 | $47.81 | 166,233 |
| 2021-10-15 | $50.39 | $50.40 | $50.19 | $50.33 | $48.11 | 8,454 |
| 2021-10-14 | $50.76 | $50.76 | $50.10 | $50.34 | $48.12 | 84,711 |
| 2021-10-13 | $50.43 | $50.84 | $50.37 | $50.83 | $47.84 | 14,644 |
| 2021-10-12 | $50.52 | $50.52 | $50.36 | $50.44 | $47.48 | 5,694 |
| 2021-10-11 | $50.60 | $50.64 | $50.14 | $50.25 | $47.30 | 31,285 |
| 2021-10-08 | $50.84 | $50.87 | $50.70 | $50.74 | $47.76 | 60,139 |
| 2021-10-07 | $51.09 | $51.17 | $50.83 | $50.83 | $47.84 | 6,963 |
| 2021-10-06 | $50.48 | $51.01 | $50.14 | $50.97 | $47.98 | 126,613 |
| 2021-10-05 | $50.30 | $50.76 | $50.18 | $50.46 | $47.50 | 10,522 |
| 2021-10-04 | $50.24 | $50.42 | $50.19 | $50.23 | $47.28 | 9,761 |
| 2021-10-01 | $50.44 | $50.44 | $49.92 | $50.22 | $47.27 | 22,953 |
| 2021-09-30 | $50.27 | $50.40 | $50.01 | $50.26 | $47.31 | 434,269 |
| 2021-09-29 | $49.85 | $50.33 | $49.85 | $50.31 | $47.35 | 60,880 |
| 2021-09-28 | $49.99 | $50.13 | $49.53 | $49.74 | $46.82 | 222,688 |
| 2021-09-27 | $50.24 | $50.63 | $49.87 | $50.12 | $47.18 | 60,260 |
| 2021-09-24 | $50.37 | $50.37 | $50.18 | $50.35 | $47.39 | 104,031 |
| 2021-09-23 | $50.57 | $50.73 | $50.15 | $50.18 | $47.23 | 41,432 |
| 2021-09-22 | $50.47 | $50.51 | $50.32 | $50.39 | $47.43 | 27,478 |
| 2021-09-21 | $50.19 | $50.46 | $50.08 | $50.16 | $47.21 | 42,582 |
| 2021-09-20 | $50.47 | $50.47 | $50.03 | $50.23 | $47.28 | 16,537 |
| 2021-09-17 | $51.28 | $51.28 | $50.39 | $50.44 | $47.48 | 12,820 |
| 2021-09-16 | $51.14 | $51.19 | $50.98 | $51.10 | $48.10 | 207,780 |
| 2021-09-15 | $50.69 | $50.97 | $50.69 | $50.79 | $47.81 | 156,904 |
| 2021-09-14 | $50.96 | $50.96 | $50.81 | $50.85 | $47.86 | 25,109 |
| 2021-09-13 | $51.25 | $51.30 | $50.98 | $51.06 | $48.06 | 13,132 |
| 2021-09-10 | $51.58 | $51.58 | $49.92 | $51.14 | $48.14 | 53,304 |
| 2021-09-09 | $51.93 | $51.93 | $51.52 | $51.60 | $48.57 | 8,532 |
| 2021-09-08 | $51.65 | $52.02 | $51.65 | $51.93 | $48.88 | 76,938 |
| 2021-09-07 | $51.66 | $51.66 | $51.48 | $51.54 | $48.51 | 9,349 |
| 2021-09-03 | $52.22 | $52.22 | $51.93 | $52.04 | $48.98 | 20,165 |
| 2021-09-02 | $52.23 | $52.23 | $52.01 | $52.21 | $49.14 | 13,165 |
| 2021-09-01 | $51.56 | $52.15 | $51.56 | $52.10 | $49.04 | 399,762 |
| 2021-08-31 | $52.18 | $52.18 | $51.50 | $51.74 | $48.70 | 1,035,564 |
| 2021-08-30 | $52.01 | $52.25 | $51.85 | $52.00 | $48.95 | 1,204,567 |
| 2021-08-27 | $51.81 | $52.11 | $51.69 | $52.02 | $48.96 | 298,255 |
| 2021-08-26 | $51.76 | $51.92 | $51.73 | $51.92 | $48.87 | 4,890 |
| 2021-08-25 | $52.04 | $52.04 | $51.64 | $51.93 | $48.88 | 71,693 |
| 2021-08-24 | $51.90 | $51.90 | $51.56 | $51.81 | $48.77 | 27,050 |
| 2021-08-23 | $52.05 | $52.10 | $51.90 | $51.90 | $48.85 | 5,163 |
| 2021-08-20 | $51.79 | $52.19 | $51.79 | $52.04 | $48.98 | 59,149 |
| 2021-08-19 | $51.72 | $52.02 | $51.47 | $51.59 | $48.56 | 32,545 |
| 2021-08-18 | $51.62 | $51.80 | $51.54 | $51.66 | $48.63 | 15,956 |
| 2021-08-17 | $51.71 | $51.81 | $51.41 | $51.81 | $48.77 | 6,358 |
| 2021-08-16 | $51.69 | $51.95 | $51.69 | $51.76 | $48.72 | 10,962 |
| 2021-08-13 | $51.83 | $51.90 | $51.77 | $51.81 | $48.77 | 9,712 |
| 2021-08-12 | $51.81 | $51.85 | $51.62 | $51.79 | $48.75 | 10,546 |
| 2021-08-11 | $51.70 | $51.87 | $51.60 | $51.66 | $48.63 | 48,372 |
| 2021-08-10 | $51.79 | $51.85 | $51.50 | $51.62 | $48.59 | 23,660 |
| 2021-08-09 | $51.58 | $51.63 | $51.47 | $51.59 | $48.56 | 48,355 |
| 2021-08-06 | $51.75 | $51.93 | $51.66 | $51.75 | $48.71 | 32,187 |
| 2021-08-05 | $51.06 | $51.63 | $51.06 | $51.58 | $48.55 | 20,414 |
| 2021-08-04 | $51.33 | $51.33 | $50.81 | $51.17 | $48.16 | 20,453 |
| 2021-08-03 | $51.15 | $51.29 | $51.03 | $51.29 | $48.28 | 30,259 |
| 2021-08-02 | $51.18 | $51.27 | $50.97 | $51.10 | $48.10 | 121,966 |
| 2021-07-30 | $51.23 | $51.33 | $50.91 | $51.30 | $48.29 | 56,580 |
| 2021-07-29 | $51.00 | $51.24 | $51.00 | $51.11 | $48.11 | 15,602 |
| 2021-07-28 | $51.32 | $51.32 | $50.74 | $50.85 | $47.86 | 75,530 |
| 2021-07-27 | $50.80 | $51.34 | $50.68 | $51.34 | $48.32 | 415,849 |
| 2021-07-26 | $50.36 | $50.64 | $50.29 | $50.64 | $47.67 | 7,883 |
| 2021-07-23 | $50.27 | $50.69 | $50.27 | $50.69 | $47.71 | 27,800 |
| 2021-07-22 | $50.44 | $50.48 | $50.21 | $50.35 | $47.39 | 2,693 |
| 2021-07-21 | $50.69 | $51.08 | $50.26 | $50.47 | $47.51 | 556,491 |
| 2021-07-20 | $50.20 | $50.69 | $50.20 | $50.60 | $47.63 | 127,942 |
| 2021-07-19 | $50.50 | $50.56 | $49.79 | $50.05 | $47.11 | 17,320 |
| 2021-07-16 | $51.72 | $51.73 | $50.50 | $50.72 | $47.74 | 93,580 |
| 2021-07-15 | $50.28 | $50.79 | $50.28 | $50.79 | $47.81 | 8,472 |
| 2021-07-14 | $50.94 | $51.00 | $49.81 | $50.54 | $47.57 | 17,064 |
| 2021-07-13 | $51.85 | $51.85 | $50.94 | $51.23 | $47.49 | 31,441 |
| 2021-07-12 | $51.46 | $51.74 | $51.45 | $51.64 | $47.87 | 111,620 |
| 2021-07-09 | $51.55 | $51.55 | $51.19 | $51.45 | $47.69 | 11,406 |
| 2021-07-08 | $51.06 | $51.27 | $51.06 | $51.27 | $47.52 | 15,816 |
| 2021-07-07 | $51.34 | $51.36 | $50.17 | $51.20 | $47.46 | 21,025 |
| 2021-07-06 | $50.27 | $51.50 | $50.27 | $51.05 | $47.32 | 21,380 |
| 2021-07-02 | $50.00 | $50.43 | $50.00 | $50.23 | $46.56 | 27,271 |
| 2021-07-01 | $49.20 | $50.33 | $49.00 | $50.05 | $46.39 | 30,649 |
| 2021-06-30 | $49.58 | $49.58 | $49.15 | $49.43 | $45.82 | 60,947 |
| 2021-06-29 | $49.54 | $50.42 | $49.37 | $49.58 | $45.96 | 21,712 |
| 2021-06-28 | $49.23 | $49.81 | $49.23 | $49.53 | $45.91 | 57,192 |
| 2021-06-25 | $49.45 | $50.57 | $49.25 | $49.69 | $46.06 | 13,312 |
| 2021-06-24 | $49.77 | $50.32 | $49.05 | $49.45 | $45.84 | 20,886 |
| 2021-06-23 | $50.07 | $50.16 | $49.61 | $49.90 | $46.25 | 138,404 |
| 2021-06-22 | $49.90 | $50.05 | $49.52 | $49.91 | $46.26 | 27,372 |
| 2021-06-21 | $49.60 | $49.91 | $49.60 | $49.76 | $46.12 | 12,915 |
| 2021-06-18 | $49.89 | $49.98 | $49.50 | $49.58 | $45.96 | 44,531 |
| 2021-06-17 | $49.73 | $50.26 | $49.73 | $49.82 | $46.18 | 45,191 |
| 2021-06-16 | $50.73 | $50.75 | $49.90 | $49.90 | $46.25 | 479,337 |
| 2021-06-15 | $50.80 | $51.09 | $50.35 | $50.68 | $46.98 | 1,247,295 |
| 2021-06-14 | $50.76 | $50.78 | $50.42 | $50.64 | $46.94 | 847,871 |
| 2021-06-11 | $50.60 | $50.87 | $50.50 | $50.87 | $47.15 | 831,918 |
| 2021-06-10 | $51.31 | $51.38 | $50.75 | $50.93 | $47.21 | 827,864 |
| 2021-06-09 | $51.06 | $51.47 | $50.99 | $51.35 | $47.60 | 45,988 |
| 2021-06-08 | $50.86 | $51.23 | $50.83 | $50.97 | $47.25 | 6,509 |
| 2021-06-07 | $50.99 | $51.37 | $50.66 | $51.10 | $47.37 | 62,582 |
| 2021-06-04 | $50.94 | $51.03 | $50.82 | $50.92 | $47.20 | 144,120 |
| 2021-06-03 | $50.90 | $51.12 | $50.78 | $51.09 | $47.36 | 33,751 |
| 2021-06-02 | $51.19 | $51.25 | $50.88 | $51.05 | $47.32 | 117,950 |
| 2021-06-01 | $51.07 | $51.16 | $50.91 | $51.15 | $47.41 | 122,475 |
| 2021-05-28 | $51.39 | $51.47 | $50.88 | $51.05 | $47.32 | 73,317 |
| 2021-05-27 | $51.01 | $51.38 | $50.97 | $51.05 | $47.32 | 25,278 |
| 2021-05-26 | $51.35 | $51.44 | $51.05 | $51.16 | $47.42 | 59,220 |
| 2021-05-25 | $52.32 | $52.32 | $51.29 | $51.29 | $47.54 | 114,465 |
| 2021-05-24 | $51.60 | $52.78 | $51.57 | $52.39 | $48.56 | 70,006 |
| 2021-05-21 | $51.23 | $51.63 | $51.02 | $51.63 | $47.86 | 23,627 |
| 2021-05-20 | $51.15 | $51.42 | $50.95 | $51.23 | $47.49 | 103,844 |
| 2021-05-19 | $50.30 | $50.89 | $50.30 | $50.89 | $47.17 | 35,628 |
| 2021-05-18 | $51.10 | $51.46 | $50.63 | $50.63 | $46.93 | 272,070 |
| 2021-05-17 | $51.42 | $51.67 | $51.40 | $51.64 | $47.87 | 14,200 |
| 2021-05-14 | $51.69 | $51.72 | $51.46 | $51.51 | $47.75 | 47,415 |
| 2021-05-13 | $51.55 | $51.93 | $51.32 | $51.33 | $47.58 | 12,904 |
| 2021-05-12 | $52.32 | $52.32 | $51.05 | $51.05 | $47.32 | 32,443 |
| 2021-05-11 | $52.15 | $52.40 | $51.76 | $52.18 | $48.37 | 199,316 |
| 2021-05-10 | $51.70 | $52.70 | $51.60 | $52.70 | $48.85 | 110,288 |
| 2021-05-07 | $51.35 | $51.67 | $51.35 | $51.51 | $47.75 | 29,887 |
| 2021-05-06 | $50.65 | $51.32 | $50.65 | $51.32 | $47.57 | 49,350 |
| 2021-05-05 | $51.24 | $51.24 | $50.40 | $50.72 | $47.01 | 16,800 |
| 2021-05-04 | $51.20 | $51.20 | $50.90 | $51.16 | $47.42 | 18,088 |
| 2021-05-03 | $50.76 | $51.34 | $50.56 | $51.12 | $47.38 | 67,629 |
| 2021-04-30 | $50.86 | $50.91 | $50.71 | $50.74 | $47.03 | 49,165 |
| 2021-04-29 | $50.14 | $50.89 | $50.14 | $50.83 | $47.12 | 30,890 |
| 2021-04-28 | $50.36 | $50.36 | $49.81 | $50.14 | $46.48 | 103,152 |
| 2021-04-27 | $50.55 | $50.75 | $49.81 | $50.11 | $46.45 | 170,094 |
| 2021-04-26 | $50.52 | $50.52 | $50.14 | $50.33 | $46.65 | 8,137 |
| 2021-04-23 | $50.46 | $50.55 | $50.25 | $50.41 | $46.73 | 7,138 |
| 2021-04-22 | $51.05 | $51.05 | $50.46 | $50.54 | $46.85 | 16,944 |
| 2021-04-21 | $51.01 | $51.25 | $50.77 | $50.97 | $47.25 | 9,434 |
| 2021-04-20 | $50.98 | $51.37 | $50.93 | $51.16 | $47.42 | 27,152 |
| 2021-04-19 | $51.04 | $51.04 | $50.71 | $50.76 | $47.05 | 10,211 |
| 2021-04-16 | $50.75 | $51.33 | $50.75 | $51.25 | $47.50 | 18,555 |
| 2021-04-15 | $50.48 | $50.75 | $50.40 | $50.75 | $47.04 | 15,735 |
| 2021-04-14 | $50.58 | $50.72 | $50.37 | $50.69 | $46.99 | 203,726 |
| 2021-04-13 | $50.80 | $51.20 | $50.50 | $51.11 | $46.66 | 222,079 |
| 2021-04-12 | $50.53 | $50.91 | $50.53 | $50.76 | $46.34 | 76,172 |
| 2021-04-09 | $50.75 | $50.75 | $50.38 | $50.54 | $46.14 | 18,714 |
| 2021-04-08 | $50.50 | $50.75 | $50.44 | $50.45 | $46.05 | 55,260 |
| 2021-04-07 | $50.50 | $50.66 | $50.40 | $50.62 | $46.21 | 114,963 |
| 2021-04-06 | $50.29 | $50.52 | $49.97 | $50.42 | $46.03 | 24,926 |
| 2021-04-05 | $50.10 | $50.61 | $49.95 | $50.31 | $45.93 | 22,540 |
| 2021-04-01 | $50.07 | $50.07 | $49.59 | $49.99 | $45.63 | 49,866 |
| 2021-03-31 | $49.55 | $50.18 | $49.55 | $49.69 | $45.36 | 209,169 |
| 2021-03-30 | $50.40 | $50.40 | $49.92 | $50.22 | $45.84 | 27,989 |
| 2021-03-29 | $50.03 | $50.62 | $50.03 | $50.33 | $45.94 | 19,732 |
| 2021-03-26 | $50.28 | $50.49 | $49.87 | $50.06 | $45.70 | 47,047 |
| 2021-03-25 | $49.58 | $50.49 | $49.49 | $49.83 | $45.49 | 229,002 |
| 2021-03-24 | $48.98 | $49.72 | $48.98 | $49.53 | $45.21 | 193,817 |
| 2021-03-23 | $48.76 | $49.00 | $48.62 | $48.86 | $44.60 | 76,044 |
| 2021-03-22 | $49.00 | $49.04 | $48.43 | $48.56 | $44.33 | 97,241 |
| 2021-03-19 | $49.41 | $49.55 | $49.05 | $49.11 | $44.83 | 88,060 |
| 2021-03-18 | $49.14 | $49.34 | $49.04 | $49.16 | $44.88 | 11,497 |
| 2021-03-17 | $49.26 | $49.50 | $49.11 | $49.20 | $44.91 | 58,858 |
| 2021-03-16 | $49.47 | $49.52 | $49.17 | $49.51 | $45.20 | 31,355 |
| 2021-03-15 | $48.94 | $49.50 | $48.94 | $49.50 | $45.19 | 78,092 |
| 2021-03-12 | $48.50 | $48.92 | $48.14 | $48.89 | $44.63 | 10,841 |
| 2021-03-11 | $48.23 | $48.57 | $47.88 | $48.57 | $44.34 | 90,893 |
| 2021-03-10 | $47.90 | $48.16 | $47.82 | $48.11 | $43.92 | 15,102 |
| 2021-03-09 | $47.61 | $47.84 | $47.54 | $47.69 | $43.53 | 10,204 |
| 2021-03-08 | $47.26 | $47.90 | $47.08 | $47.85 | $43.68 | 11,270 |
| 2021-03-05 | $46.62 | $47.44 | $46.55 | $47.31 | $43.19 | 61,863 |
| 2021-03-04 | $45.85 | $46.94 | $45.85 | $46.55 | $42.49 | 445,141 |
| 2021-03-03 | $45.85 | $46.03 | $45.37 | $46.01 | $42.00 | 14,832 |
| 2021-03-02 | $46.05 | $46.21 | $45.94 | $45.97 | $41.96 | 13,619 |
| 2021-03-01 | $46.31 | $46.50 | $46.13 | $46.27 | $42.24 | 9,029 |
| 2021-02-26 | $47.16 | $47.16 | $45.85 | $45.90 | $41.90 | 30,514 |
| 2021-02-25 | $47.81 | $47.81 | $46.66 | $46.86 | $42.78 | 42,254 |
| 2021-02-24 | $47.52 | $48.36 | $47.34 | $47.47 | $43.33 | 63,574 |
| 2021-02-23 | $46.72 | $47.96 | $46.72 | $47.81 | $43.64 | 37,354 |
| 2021-02-22 | $46.48 | $46.81 | $46.20 | $46.73 | $42.66 | 21,675 |
| 2021-02-19 | $46.13 | $46.69 | $46.13 | $46.37 | $42.33 | 172,807 |
| 2021-02-18 | $46.34 | $46.43 | $46.25 | $46.37 | $42.33 | 17,849 |
| 2021-02-17 | $46.31 | $46.36 | $46.15 | $46.31 | $42.27 | 16,235 |
| 2021-02-16 | $46.73 | $46.73 | $46.29 | $46.44 | $42.39 | 70,881 |
| 2021-02-12 | $46.75 | $46.80 | $46.43 | $46.48 | $42.43 | 25,956 |
| 2021-02-11 | $47.10 | $47.10 | $46.82 | $46.87 | $42.79 | 46,078 |
| 2021-02-10 | $46.91 | $47.22 | $46.82 | $47.01 | $42.91 | 183,485 |
| 2021-02-09 | $47.19 | $47.19 | $46.74 | $46.95 | $42.86 | 68,695 |
| 2021-02-08 | $47.16 | $47.24 | $46.73 | $46.99 | $42.90 | 51,212 |
| 2021-02-05 | $46.75 | $47.30 | $46.75 | $47.16 | $43.05 | 124,091 |
| 2021-02-04 | $46.15 | $46.70 | $46.15 | $46.49 | $42.44 | 127,847 |
| 2021-02-03 | $46.62 | $46.62 | $46.09 | $46.18 | $42.16 | 19,910 |
| 2021-02-02 | $46.60 | $47.16 | $46.60 | $46.68 | $42.61 | 12,495 |
| 2021-02-01 | $46.56 | $46.71 | $46.10 | $46.55 | $42.49 | 9,820 |
| 2021-01-29 | $46.75 | $46.86 | $46.15 | $46.38 | $42.34 | 74,396 |
| 2021-01-28 | $47.11 | $47.25 | $46.90 | $46.90 | $42.81 | 30,927 |
| 2021-01-27 | $47.43 | $47.43 | $46.60 | $46.77 | $42.69 | 286,334 |
| 2021-01-26 | $47.36 | $47.62 | $47.36 | $47.51 | $43.37 | 362,190 |
| 2021-01-25 | $46.82 | $47.70 | $46.82 | $47.59 | $43.44 | 26,546 |
| 2021-01-22 | $47.10 | $47.33 | $46.67 | $47.33 | $43.21 | 260,728 |
| 2021-01-21 | $47.38 | $47.38 | $46.88 | $47.20 | $43.09 | 206,495 |
| 2021-01-20 | $46.79 | $47.20 | $46.77 | $47.18 | $43.07 | 118,336 |
| 2021-01-19 | $47.67 | $47.67 | $46.76 | $46.85 | $42.77 | 13,051 |
| 2021-01-15 | $47.17 | $47.67 | $46.43 | $47.35 | $43.22 | 704,188 |
| 2021-01-14 | $47.88 | $47.88 | $47.12 | $47.25 | $43.13 | 378,851 |
| 2021-01-13 | $47.88 | $48.36 | $47.08 | $48.35 | $43.42 | 362,977 |
| 2021-01-12 | $47.18 | $47.65 | $46.55 | $47.65 | $42.79 | 1,134,449 |
| 2021-01-11 | $47.27 | $47.33 | $46.90 | $47.14 | $42.33 | 562,463 |
| 2021-01-08 | $47.54 | $47.69 | $47.02 | $47.27 | $42.45 | 117,423 |
| 2021-01-07 | $48.37 | $49.35 | $47.46 | $47.51 | $42.66 | 247,896 |
| 2021-01-06 | $47.44 | $48.19 | $47.44 | $48.10 | $43.19 | 33,205 |
| 2021-01-05 | $47.94 | $47.94 | $47.12 | $47.49 | $42.65 | 74,049 |
| 2021-01-04 | $48.00 | $48.21 | $47.35 | $47.50 | $42.66 | 22,539 |
| 2020-12-31 | $47.04 | $48.14 | $47.04 | $48.14 | $43.23 | 118,604 |
| 2020-12-30 | $47.20 | $47.74 | $47.02 | $47.43 | $42.59 | 27,174 |
| 2020-12-29 | $47.64 | $47.64 | $46.86 | $46.92 | $42.13 | 38,296 |
| 2020-12-28 | $47.48 | $47.48 | $47.15 | $47.27 | $42.45 | 19,452 |
| 2020-12-24 | $46.83 | $47.14 | $46.65 | $47.14 | $42.33 | 14,501 |
| 2020-12-23 | $46.96 | $47.25 | $46.70 | $46.82 | $42.04 | 288,376 |
| 2020-12-22 | $46.50 | $47.02 | $46.50 | $46.91 | $42.13 | 24,026 |
| 2020-12-21 | $46.86 | $47.44 | $46.27 | $46.67 | $41.91 | 83,729 |
| 2020-12-18 | $47.47 | $47.90 | $47.47 | $47.70 | $42.84 | 25,246 |
| 2020-12-17 | $48.05 | $48.05 | $47.61 | $47.70 | $42.84 | 60,599 |
| 2020-12-16 | $48.41 | $48.41 | $47.54 | $47.79 | $42.92 | 37,426 |
| 2020-12-15 | $48.00 | $48.24 | $47.56 | $48.24 | $43.32 | 12,661 |
| 2020-12-14 | $48.67 | $48.67 | $47.71 | $47.73 | $42.86 | 110,702 |
| 2020-12-11 | $47.83 | $48.18 | $47.83 | $48.18 | $43.27 | 9,204 |
| 2020-12-10 | $48.25 | $48.25 | $47.50 | $47.96 | $43.07 | 19,256 |
| 2020-12-09 | $48.17 | $48.26 | $48.03 | $48.15 | $43.24 | 197,638 |
| 2020-12-08 | $47.95 | $48.17 | $47.68 | $47.98 | $43.09 | 65,016 |
| 2020-12-07 | $48.52 | $48.54 | $48.02 | $48.13 | $43.22 | 25,983 |
| 2020-12-04 | $48.89 | $48.89 | $48.19 | $48.36 | $43.43 | 72,368 |
| 2020-12-03 | $48.73 | $49.08 | $48.54 | $48.63 | $43.67 | 163,610 |
| 2020-12-02 | $48.39 | $48.93 | $47.93 | $48.93 | $43.94 | 72,994 |
| 2020-12-01 | $48.62 | $48.91 | $48.51 | $48.56 | $43.61 | 22,469 |
| 2020-11-30 | $49.40 | $49.40 | $48.09 | $48.09 | $43.19 | 91,728 |
| 2020-11-27 | $49.86 | $49.86 | $49.05 | $49.18 | $44.16 | 38,716 |
| 2020-11-25 | $49.85 | $50.20 | $49.66 | $50.04 | $44.94 | 58,523 |
| 2020-11-24 | $49.85 | $50.05 | $49.62 | $50.05 | $44.95 | 12,123 |
| 2020-11-23 | $49.28 | $49.75 | $49.28 | $49.64 | $44.58 | 224,584 |
| 2020-11-20 | $49.77 | $49.77 | $49.19 | $49.33 | $44.30 | 11,275 |
| 2020-11-19 | $49.60 | $49.82 | $49.12 | $49.24 | $44.22 | 10,770 |
| 2020-11-18 | $50.28 | $50.29 | $49.48 | $49.55 | $44.50 | 69,106 |
| 2020-11-17 | $50.38 | $52.86 | $48.23 | $50.28 | $45.15 | 13,917 |
| 2020-11-16 | $49.77 | $50.88 | $49.62 | $50.66 | $45.49 | 78,547 |
| 2020-11-13 | $49.04 | $49.81 | $49.04 | $49.67 | $44.60 | 23,508 |
| 2020-11-12 | $49.38 | $49.38 | $48.44 | $48.67 | $43.71 | 141,519 |
| 2020-11-11 | $50.21 | $50.36 | $49.48 | $49.65 | $44.59 | 245,895 |
| 2020-11-10 | $49.50 | $50.20 | $49.19 | $50.10 | $44.99 | 230,224 |
| 2020-11-09 | $47.94 | $49.57 | $47.94 | $49.10 | $44.09 | 88,340 |
| 2020-11-06 | $48.22 | $48.22 | $47.42 | $47.67 | $42.81 | 261,502 |
| 2020-11-05 | $48.50 | $48.94 | $48.13 | $48.13 | $43.22 | 68,651 |
| 2020-11-04 | $48.20 | $49.05 | $48.00 | $48.06 | $43.16 | 23,834 |
| 2020-11-03 | $48.62 | $48.71 | $48.12 | $48.19 | $43.28 | 226,488 |
| 2020-11-02 | $47.58 | $48.18 | $47.58 | $48.10 | $43.19 | 11,980 |
| 2020-10-30 | $47.52 | $47.65 | $46.87 | $47.58 | $42.73 | 436,772 |
| 2020-10-29 | $46.66 | $47.95 | $46.61 | $47.49 | $42.65 | 97,807 |
| 2020-10-28 | $47.68 | $48.27 | $47.05 | $47.05 | $42.25 | 386,306 |
| 2020-10-27 | $48.19 | $49.22 | $47.50 | $48.67 | $43.71 | 231,224 |
| 2020-10-26 | $47.95 | $48.00 | $47.37 | $47.48 | $42.64 | 373,366 |
| 2020-10-23 | $47.94 | $48.08 | $47.76 | $48.08 | $43.18 | 81,007 |
| 2020-10-22 | $46.72 | $47.80 | $46.72 | $47.48 | $42.64 | 26,396 |
| 2020-10-21 | $46.81 | $47.42 | $46.81 | $46.86 | $42.08 | 117,489 |
| 2020-10-20 | $46.20 | $47.13 | $46.20 | $46.89 | $42.11 | 114,200 |
| 2020-10-19 | $45.85 | $46.19 | $45.68 | $46.02 | $41.33 | 343,672 |
| 2020-10-16 | $45.82 | $46.44 | $45.63 | $46.04 | $41.34 | 64,820 |
| 2020-10-15 | $45.32 | $46.22 | $45.32 | $45.84 | $41.16 | 16,569 |
| 2020-10-14 | $46.79 | $46.79 | $45.98 | $46.41 | $41.68 | 727,965 |
| 2020-10-13 | $47.55 | $47.75 | $47.00 | $47.16 | $41.65 | 50,334 |
| 2020-10-12 | $47.41 | $47.60 | $47.22 | $47.55 | $41.99 | 24,921 |
| 2020-10-09 | $47.48 | $47.53 | $47.04 | $47.44 | $41.90 | 48,287 |
| 2020-10-08 | $46.02 | $48.98 | $46.02 | $47.75 | $42.17 | 330,874 |
| 2020-10-07 | $46.30 | $46.32 | $45.58 | $45.63 | $40.30 | 75,189 |
| 2020-10-06 | $45.79 | $46.60 | $45.70 | $46.05 | $40.67 | 91,567 |
| 2020-10-05 | $45.25 | $45.81 | $45.23 | $45.37 | $40.07 | 131,162 |
| 2020-10-02 | $45.00 | $45.63 | $44.68 | $45.51 | $40.19 | 21,822 |
| 2020-10-01 | $45.31 | $45.69 | $45.02 | $45.12 | $39.85 | 28,250 |
| 2020-09-30 | $45.72 | $45.80 | $45.16 | $45.16 | $39.88 | 174,995 |
| 2020-09-29 | $45.56 | $45.74 | $45.16 | $45.27 | $39.98 | 119,145 |
| 2020-09-28 | $45.69 | $45.73 | $45.24 | $45.43 | $40.12 | 24,334 |
| 2020-09-25 | $44.30 | $45.37 | $44.30 | $45.30 | $40.01 | 68,036 |
| 2020-09-24 | $44.58 | $45.18 | $44.34 | $44.71 | $39.49 | 46,459 |
| 2020-09-23 | $44.46 | $44.88 | $44.38 | $44.88 | $39.64 | 144,561 |
| 2020-09-22 | $44.90 | $44.93 | $44.46 | $44.73 | $39.50 | 11,341 |
| 2020-09-21 | $44.41 | $44.62 | $43.76 | $44.30 | $39.12 | 121,586 |
| 2020-09-18 | $46.19 | $46.19 | $44.38 | $44.57 | $39.36 | 44,079 |
| 2020-09-17 | $46.09 | $46.26 | $45.70 | $45.86 | $40.50 | 28,252 |
| 2020-09-16 | $46.25 | $47.00 | $46.25 | $46.35 | $40.93 | 27,111 |
| 2020-09-15 | $46.99 | $47.13 | $46.18 | $46.25 | $40.85 | 35,135 |
| 2020-09-14 | $46.25 | $47.02 | $46.25 | $46.92 | $41.44 | 7,028 |
| 2020-09-11 | $46.03 | $46.21 | $46.03 | $46.18 | $40.78 | 5,373 |
| 2020-09-10 | $46.79 | $46.79 | $46.16 | $46.18 | $40.78 | 28,412 |
| 2020-09-09 | $47.00 | $47.06 | $46.42 | $46.73 | $41.27 | 16,688 |
| 2020-09-08 | $45.95 | $46.29 | $45.95 | $46.16 | $40.77 | 41,153 |
| 2020-09-04 | $46.34 | $46.69 | $46.14 | $46.36 | $40.94 | 81,170 |
| 2020-09-03 | $46.89 | $47.29 | $46.40 | $46.66 | $41.21 | 13,631 |
| 2020-09-02 | $46.45 | $46.99 | $46.26 | $46.97 | $41.48 | 14,884 |
| 2020-09-01 | $46.79 | $46.79 | $45.97 | $46.15 | $40.76 | 20,247 |
| 2020-08-31 | $46.70 | $46.70 | $46.20 | $46.20 | $40.80 | 93,204 |
| 2020-08-28 | $45.67 | $46.51 | $45.57 | $46.26 | $40.85 | 36,107 |
| 2020-08-27 | $45.30 | $46.23 | $45.30 | $46.13 | $40.74 | 70,989 |
| 2020-08-26 | $45.81 | $45.89 | $45.50 | $45.64 | $40.31 | 26,469 |
| 2020-08-25 | $46.35 | $46.39 | $45.89 | $46.03 | $40.65 | 87,885 |
| 2020-08-24 | $45.78 | $46.36 | $45.74 | $46.30 | $40.89 | 247,378 |
| 2020-08-21 | $45.65 | $45.65 | $45.41 | $45.52 | $40.20 | 7,233 |
| 2020-08-20 | $46.05 | $46.09 | $45.45 | $45.50 | $40.18 | 59,992 |
| 2020-08-19 | $45.87 | $46.06 | $45.60 | $46.00 | $40.62 | 98,909 |
| 2020-08-18 | $46.00 | $47.03 | $45.68 | $45.79 | $40.44 | 23,647 |
| 2020-08-17 | $46.30 | $46.42 | $45.65 | $45.88 | $40.52 | 112,337 |
| 2020-08-14 | $46.04 | $46.58 | $45.86 | $46.06 | $40.68 | 5,319 |
| 2020-08-13 | $46.33 | $46.33 | $45.91 | $46.16 | $40.77 | 125,089 |
| 2020-08-12 | $46.03 | $46.44 | $46.03 | $46.26 | $40.85 | 6,358 |
| 2020-08-11 | $46.75 | $46.78 | $45.77 | $45.89 | $40.53 | 19,625 |
| 2020-08-10 | $45.77 | $46.83 | $45.77 | $46.28 | $40.87 | 249,989 |
| 2020-08-07 | $45.46 | $46.34 | $45.46 | $46.23 | $40.83 | 354,009 |
| 2020-08-06 | $45.15 | $45.49 | $45.12 | $45.49 | $40.17 | 22,399 |
| 2020-08-05 | $45.54 | $46.17 | $45.01 | $45.22 | $39.94 | 219,903 |
| 2020-08-04 | $44.36 | $45.24 | $44.36 | $45.20 | $39.92 | 153,114 |
| 2020-08-03 | $44.77 | $45.24 | $44.51 | $44.52 | $39.32 | 274,150 |
| 2020-07-31 | $44.88 | $45.10 | $44.58 | $45.09 | $39.82 | 21,738 |
| 2020-07-30 | $44.40 | $44.95 | $44.40 | $44.95 | $39.70 | 114,753 |
| 2020-07-29 | $45.00 | $45.06 | $44.40 | $44.87 | $39.63 | 426,994 |
| 2020-07-28 | $44.43 | $45.22 | $44.43 | $44.78 | $39.55 | 623,687 |
| 2020-07-27 | $44.35 | $45.35 | $44.07 | $44.22 | $39.05 | 301,941 |
| 2020-07-24 | $44.60 | $44.90 | $44.23 | $44.49 | $39.29 | 498,652 |
| 2020-07-23 | $44.31 | $44.62 | $44.24 | $44.62 | $39.41 | 59,260 |
| 2020-07-22 | $43.02 | $45.00 | $43.02 | $44.38 | $39.19 | 311,371 |
| 2020-07-21 | $42.67 | $43.32 | $42.67 | $43.32 | $38.26 | 3,531 |
| 2020-07-20 | $43.22 | $43.61 | $42.38 | $42.52 | $37.55 | 14,197 |
| 2020-07-17 | $43.23 | $43.43 | $42.96 | $43.43 | $38.35 | 6,431 |
| 2020-07-16 | $44.10 | $44.31 | $42.45 | $42.62 | $37.64 | 108,706 |
| 2020-07-15 | $42.62 | $43.41 | $42.50 | $42.70 | $37.71 | 89,997 |
| 2020-07-14 | $42.63 | $42.64 | $42.04 | $42.50 | $37.53 | 102,292 |
| 2020-07-13 | $43.27 | $43.54 | $42.69 | $42.97 | $37.26 | 166,653 |
| 2020-07-10 | $42.32 | $44.95 | $42.32 | $42.74 | $37.06 | 108,349 |
| 2020-07-09 | $42.66 | $43.36 | $41.75 | $42.50 | $36.86 | 46,472 |
| 2020-07-08 | $42.68 | $42.90 | $42.63 | $42.75 | $37.07 | 5,568 |
| 2020-07-07 | $42.50 | $42.80 | $42.25 | $42.42 | $36.79 | 157,945 |
| 2020-07-06 | $43.84 | $43.84 | $42.75 | $42.75 | $37.07 | 3,423 |
| 2020-07-02 | $43.97 | $43.97 | $43.24 | $43.28 | $37.53 | 112,790 |
| 2020-07-01 | $42.57 | $43.50 | $42.57 | $43.24 | $37.50 | 8,389 |
| 2020-06-30 | $42.35 | $42.68 | $42.23 | $42.32 | $36.70 | 147,302 |
| 2020-06-29 | $42.09 | $42.31 | $41.67 | $42.18 | $36.58 | 20,093 |
| 2020-06-26 | $41.84 | $41.84 | $41.26 | $41.36 | $35.87 | 62,532 |
| 2020-06-25 | $41.45 | $41.80 | $41.34 | $41.58 | $36.06 | 178,346 |
| 2020-06-24 | $42.34 | $42.34 | $41.08 | $41.69 | $36.15 | 15,935 |
| 2020-06-23 | $42.50 | $42.50 | $42.03 | $42.30 | $36.68 | 16,310 |
| 2020-06-22 | $41.75 | $42.52 | $41.55 | $42.23 | $36.62 | 21,134 |
| 2020-06-19 | $43.67 | $43.67 | $41.68 | $41.82 | $36.27 | 48,715 |
| 2020-06-18 | $42.00 | $42.77 | $42.00 | $42.76 | $37.08 | 27,337 |
| 2020-06-17 | $42.42 | $42.84 | $42.42 | $42.70 | $37.03 | 52,695 |
| 2020-06-16 | $42.65 | $43.81 | $42.50 | $42.61 | $36.95 | 10,626 |
| 2020-06-15 | $41.39 | $42.07 | $40.76 | $41.97 | $36.40 | 800,221 |
| 2020-06-12 | $42.30 | $42.44 | $41.14 | $41.69 | $36.15 | 43,632 |
| 2020-06-11 | $42.55 | $42.86 | $41.09 | $41.18 | $35.71 | 697,581 |
| 2020-06-10 | $44.44 | $44.44 | $43.84 | $44.12 | $38.26 | 8,721 |
| 2020-06-09 | $44.79 | $44.79 | $43.80 | $44.64 | $38.71 | 115,645 |
| 2020-06-08 | $45.17 | $45.44 | $44.88 | $45.30 | $39.28 | 32,184 |
| 2020-06-05 | $44.77 | $45.32 | $44.53 | $44.53 | $38.62 | 569,361 |
| 2020-06-04 | $43.66 | $43.71 | $43.07 | $43.28 | $37.53 | 58,383 |
| 2020-06-03 | $43.80 | $44.35 | $43.44 | $43.80 | $37.98 | 25,728 |
| 2020-06-02 | $42.97 | $43.41 | $42.89 | $43.39 | $37.63 | 7,698 |
| 2020-06-01 | $42.65 | $42.99 | $42.50 | $42.59 | $36.93 | 11,040 |
| 2020-05-29 | $41.98 | $42.78 | $41.86 | $42.49 | $36.85 | 192,311 |
| 2020-05-28 | $42.36 | $42.68 | $42.27 | $42.54 | $36.89 | 26,941 |
| 2020-05-27 | $42.12 | $42.37 | $41.47 | $41.93 | $36.36 | 13,764 |
| 2020-05-26 | $41.70 | $42.02 | $41.52 | $41.52 | $36.01 | 7,568 |
| 2020-05-22 | $40.88 | $40.88 | $40.33 | $40.84 | $35.42 | 45,099 |
| 2020-05-21 | $40.46 | $41.18 | $40.13 | $40.48 | $35.10 | 11,718 |
| 2020-05-20 | $42.14 | $42.14 | $40.85 | $41.00 | $35.56 | 7,914 |
| 2020-05-19 | $41.09 | $41.19 | $40.38 | $41.06 | $35.61 | 5,963 |
| 2020-05-18 | $39.97 | $41.20 | $39.97 | $40.98 | $35.54 | 132,189 |
| 2020-05-15 | $39.19 | $39.19 | $38.48 | $39.00 | $33.82 | 17,156 |
| 2020-05-14 | $38.00 | $39.28 | $37.64 | $39.19 | $33.99 | 399,663 |
| 2020-05-13 | $39.32 | $39.50 | $38.17 | $38.65 | $33.52 | 19,542 |
| 2020-05-12 | $40.31 | $40.47 | $39.46 | $39.48 | $34.24 | 80,032 |
| 2020-05-11 | $40.00 | $40.26 | $39.26 | $39.60 | $34.34 | 315,628 |
| 2020-05-08 | $40.25 | $40.57 | $40.14 | $40.46 | $35.09 | 16,975 |
| 2020-05-07 | $40.37 | $41.27 | $39.54 | $39.54 | $34.29 | 136,024 |
| 2020-05-06 | $41.00 | $41.00 | $40.01 | $40.36 | $35.00 | 43,611 |
| 2020-05-05 | $40.66 | $42.69 | $40.52 | $40.66 | $35.26 | 800,792 |
| 2020-05-04 | $40.00 | $40.36 | $39.77 | $40.36 | $35.00 | 105,766 |
| 2020-05-01 | $40.33 | $40.96 | $40.08 | $40.36 | $35.00 | 116,628 |
| 2020-04-30 | $41.52 | $42.11 | $40.99 | $41.80 | $36.25 | 276,044 |
| 2020-04-29 | $42.06 | $43.14 | $42.01 | $42.29 | $36.67 | 162,747 |
| 2020-04-28 | $41.36 | $42.06 | $41.30 | $41.56 | $36.04 | 92,372 |
| 2020-04-27 | $41.34 | $41.34 | $40.79 | $41.04 | $35.59 | 4,422 |
| 2020-04-24 | $40.44 | $41.14 | $40.12 | $41.14 | $35.68 | 651,554 |
| 2020-04-23 | $40.59 | $40.90 | $40.25 | $40.40 | $35.04 | 482,686 |
| 2020-04-22 | $39.93 | $40.80 | $39.87 | $40.56 | $35.17 | 84,768 |
| 2020-04-21 | $39.19 | $39.98 | $39.19 | $39.64 | $34.38 | 169,851 |
| 2020-04-20 | $40.00 | $41.03 | $39.76 | $40.06 | $34.74 | 170,199 |
| 2020-04-17 | $41.83 | $41.85 | $40.69 | $41.85 | $36.29 | 11,205 |
| 2020-04-16 | $41.62 | $41.62 | $40.20 | $40.20 | $34.86 | 39,687 |
| 2020-04-15 | $40.88 | $41.75 | $36.86 | $41.55 | $36.03 | 42,509 |
| 2020-04-14 | $43.00 | $43.52 | $42.15 | $43.14 | $37.41 | 231,769 |
| 2020-04-13 | $44.73 | $46.12 | $43.00 | $43.52 | $37.07 | 106,838 |
| 2020-04-09 | $41.69 | $45.01 | $41.69 | $44.45 | $37.86 | 41,905 |
| 2020-04-08 | $40.19 | $42.23 | $39.88 | $41.84 | $35.64 | 43,696 |
| 2020-04-07 | $41.11 | $41.63 | $40.04 | $40.12 | $34.17 | 92,540 |
| 2020-04-06 | $38.46 | $40.03 | $38.29 | $40.02 | $34.09 | 281,300 |
| 2020-04-03 | $37.80 | $37.80 | $36.70 | $36.87 | $31.41 | 65,338 |
| 2020-04-02 | $34.26 | $38.46 | $34.26 | $37.62 | $32.05 | 22,212 |
| 2020-04-01 | $36.54 | $38.48 | $36.10 | $36.59 | $31.17 | 24,868 |
| 2020-03-31 | $40.75 | $40.75 | $37.66 | $37.66 | $32.08 | 484,805 |
| 2020-03-30 | $41.00 | $43.58 | $39.90 | $40.42 | $34.43 | 159,427 |
| 2020-03-27 | $39.79 | $41.61 | $38.31 | $40.65 | $34.62 | 14,212 |
| 2020-03-26 | $39.90 | $41.48 | $39.13 | $40.66 | $34.63 | 44,845 |
| 2020-03-25 | $36.79 | $40.71 | $35.13 | $38.48 | $32.78 | 75,504 |
| 2020-03-24 | $36.00 | $36.01 | $33.76 | $36.01 | $30.67 | 123,276 |
| 2020-03-23 | $34.43 | $34.45 | $29.74 | $32.00 | $27.26 | 99,133 |
| 2020-03-20 | $34.71 | $35.99 | $33.10 | $34.40 | $29.30 | 839,408 |
| 2020-03-19 | $29.85 | $35.59 | $29.30 | $34.61 | $29.48 | 951,934 |
| 2020-03-18 | $34.01 | $34.01 | $28.15 | $28.15 | $23.98 | 366,122 |
| 2020-03-17 | $36.44 | $37.19 | $35.13 | $36.31 | $30.93 | 455,976 |
| 2020-03-16 | $35.38 | $36.39 | $33.53 | $34.83 | $29.67 | 844,791 |
| 2020-03-13 | $38.52 | $38.66 | $36.05 | $38.64 | $32.91 | 148,126 |
| 2020-03-12 | $39.14 | $39.85 | $28.00 | $35.47 | $30.21 | 125,565 |
| 2020-03-11 | $42.29 | $43.15 | $41.78 | $41.99 | $35.77 | 151,700 |
| 2020-03-10 | $43.75 | $43.83 | $41.65 | $43.59 | $37.13 | 70,441 |
| 2020-03-09 | $44.10 | $44.59 | $42.06 | $42.11 | $35.87 | 143,488 |
| 2020-03-06 | $45.94 | $46.72 | $45.39 | $46.72 | $39.80 | 360,972 |
| 2020-03-05 | $47.30 | $47.30 | $46.62 | $46.78 | $39.85 | 107,860 |
| 2020-03-04 | $47.16 | $47.83 | $46.44 | $47.76 | $40.68 | 380,973 |
| 2020-03-03 | $47.33 | $48.26 | $45.90 | $46.15 | $39.31 | 121,824 |
| 2020-03-02 | $46.00 | $47.13 | $45.56 | $47.10 | $40.12 | 147,225 |
| 2020-02-28 | $46.69 | $46.79 | $45.02 | $45.02 | $38.35 | 209,001 |
| 2020-02-27 | $49.17 | $49.17 | $47.53 | $47.53 | $40.49 | 399,854 |
| 2020-02-26 | $50.03 | $50.22 | $49.32 | $49.32 | $42.01 | 105,391 |
| 2020-02-25 | $51.17 | $51.33 | $50.05 | $50.05 | $42.63 | 189,409 |
| 2020-02-24 | $51.94 | $51.94 | $51.31 | $51.31 | $43.70 | 18,632 |
| 2020-02-21 | $51.58 | $51.94 | $51.58 | $51.86 | $44.17 | 30,671 |
| 2020-02-20 | $51.46 | $51.62 | $51.41 | $51.60 | $43.95 | 431,376 |
| 2020-02-19 | $51.50 | $51.87 | $51.50 | $51.56 | $43.92 | 90,565 |
| 2020-02-18 | $51.70 | $51.97 | $51.70 | $51.80 | $44.12 | 110,766 |
| 2020-02-14 | $52.47 | $52.47 | $51.56 | $51.74 | $44.07 | 111,599 |
| 2020-02-13 | $51.85 | $51.85 | $51.45 | $51.53 | $43.89 | 11,353 |
| 2020-02-12 | $51.60 | $51.76 | $51.55 | $51.60 | $43.95 | 206,175 |
| 2020-02-11 | $51.44 | $51.69 | $51.44 | $51.63 | $43.97 | 48,850 |
| 2020-02-10 | $51.47 | $51.57 | $51.40 | $51.43 | $43.81 | 48,835 |
| 2020-02-07 | $52.45 | $52.45 | $51.46 | $51.53 | $43.89 | 53,178 |
| 2020-02-06 | $51.92 | $51.97 | $51.67 | $51.71 | $44.05 | 25,074 |
| 2020-02-05 | $51.51 | $51.76 | $51.42 | $51.76 | $44.09 | 538,126 |
| 2020-02-04 | $51.46 | $51.63 | $51.45 | $51.46 | $43.83 | 28,482 |
| 2020-02-03 | $51.21 | $51.53 | $51.21 | $51.23 | $43.64 | 240,142 |
| 2020-01-31 | $51.02 | $51.43 | $51.02 | $51.27 | $43.67 | 27,214 |
| 2020-01-30 | $51.00 | $51.40 | $51.00 | $51.40 | $43.78 | 140,366 |
| 2020-01-29 | $51.03 | $51.27 | $51.03 | $51.12 | $43.54 | 659,820 |
| 2020-01-28 | $51.42 | $51.42 | $51.18 | $51.18 | $43.59 | 113,892 |
| 2020-01-27 | $51.41 | $51.41 | $51.12 | $51.14 | $43.56 | 145,411 |
| 2020-01-24 | $51.60 | $51.61 | $51.22 | $51.30 | $43.70 | 471,355 |
| 2020-01-23 | $51.42 | $51.68 | $51.31 | $51.65 | $43.99 | 106,300 |
| 2020-01-22 | $51.61 | $51.71 | $51.29 | $51.33 | $43.72 | 309,803 |
| 2020-01-21 | $51.59 | $51.62 | $51.37 | $51.62 | $43.97 | 223,667 |
| 2020-01-17 | $51.36 | $51.65 | $51.33 | $51.65 | $43.99 | 160,809 |
| 2020-01-16 | $51.25 | $51.32 | $51.15 | $51.26 | $43.66 | 153,267 |
| 2020-01-15 | $50.97 | $51.16 | $50.85 | $50.85 | $43.31 | 205,712 |
| 2020-01-14 | $50.61 | $50.69 | $50.35 | $50.69 | $43.18 | 209,557 |
| 2020-01-13 | $51.27 | $51.40 | $51.25 | $51.31 | $43.04 | 183,539 |
| 2020-01-10 | $51.15 | $51.28 | $51.10 | $51.11 | $42.87 | 640,068 |
| 2020-01-09 | $51.08 | $51.32 | $50.97 | $51.06 | $42.83 | 587,443 |
| 2020-01-08 | $52.00 | $52.00 | $50.97 | $51.12 | $42.88 | 442,986 |
| 2020-01-07 | $50.97 | $51.03 | $50.83 | $51.01 | $42.79 | 21,043 |
| 2020-01-06 | $51.31 | $51.34 | $51.07 | $51.19 | $42.94 | 97,681 |
| 2020-01-03 | $50.50 | $51.38 | $50.50 | $51.27 | $43.01 | 86,254 |
| 2020-01-02 | $51.48 | $51.48 | $50.89 | $51.09 | $42.86 | 31,848 |
| 2019-12-31 | $51.31 | $51.42 | $51.26 | $51.26 | $43.00 | 113,059 |
| 2019-12-30 | $51.14 | $51.17 | $51.00 | $51.12 | $42.88 | 9,147 |
| 2019-12-27 | $51.06 | $51.13 | $51.00 | $51.12 | $42.88 | 25,276 |
| 2019-12-26 | $51.14 | $51.14 | $50.95 | $51.04 | $42.82 | 2,639 |
| 2019-12-24 | $50.80 | $51.14 | $50.80 | $51.01 | $42.79 | 11,865 |
| 2019-12-23 | $51.21 | $51.27 | $51.00 | $51.08 | $42.85 | 81,079 |
| 2019-12-20 | $51.42 | $51.56 | $51.29 | $51.33 | $43.06 | 246,302 |
| 2019-12-19 | $51.42 | $51.45 | $51.17 | $51.39 | $43.11 | 60,228 |
| 2019-12-18 | $50.99 | $51.30 | $50.99 | $51.28 | $43.02 | 319,381 |
| 2019-12-17 | $50.90 | $51.30 | $50.77 | $51.16 | $42.92 | 32,659 |
| 2019-12-16 | $50.42 | $50.83 | $50.34 | $50.83 | $42.64 | 13,252 |
| 2019-12-13 | $49.82 | $50.23 | $49.70 | $50.21 | $42.12 | 366,974 |
| 2019-12-12 | $49.99 | $50.09 | $49.80 | $49.94 | $41.89 | 241,216 |
| 2019-12-11 | $50.00 | $50.00 | $49.75 | $49.97 | $41.92 | 492,085 |
| 2019-12-10 | $50.01 | $50.13 | $49.90 | $49.98 | $41.93 | 238,906 |
| 2019-12-09 | $50.06 | $50.13 | $49.92 | $50.04 | $41.98 | 196,470 |
| 2019-12-06 | $50.08 | $50.17 | $49.93 | $50.10 | $42.02 | 101,969 |
| 2019-12-05 | $50.19 | $50.19 | $49.90 | $50.02 | $41.96 | 553,821 |
| 2019-12-04 | $49.75 | $50.12 | $49.75 | $50.05 | $41.98 | 1,012,111 |
| 2019-12-03 | $49.72 | $49.74 | $49.48 | $49.67 | $41.67 | 280,428 |
| 2019-12-02 | $49.85 | $49.85 | $49.54 | $49.54 | $41.56 | 93,408 |
| 2019-11-29 | $50.16 | $50.16 | $49.74 | $49.90 | $41.86 | 2,464,791 |
| 2019-11-27 | $49.84 | $50.08 | $49.70 | $49.99 | $41.93 | 1,285,976 |
| 2019-11-26 | $49.93 | $49.93 | $49.64 | $49.84 | $41.81 | 1,120,755 |
| 2019-11-25 | $49.95 | $50.22 | $49.55 | $49.68 | $41.67 | 418,788 |
| 2019-11-22 | $49.42 | $49.75 | $49.37 | $49.66 | $41.66 | 310,868 |
| 2019-11-21 | $49.86 | $49.86 | $49.42 | $49.61 | $41.62 | 152,502 |
| 2019-11-20 | $49.84 | $49.88 | $49.54 | $49.65 | $41.65 | 316,744 |
| 2019-11-19 | $49.50 | $49.78 | $49.38 | $49.78 | $41.76 | 94,141 |
| 2019-11-18 | $49.90 | $50.03 | $49.52 | $49.64 | $41.64 | 417,759 |
| 2019-11-15 | $49.73 | $49.80 | $49.50 | $49.76 | $41.74 | 426,826 |
| 2019-11-14 | $49.51 | $49.76 | $49.44 | $49.75 | $41.73 | 636,872 |
| 2019-11-13 | $49.15 | $49.56 | $49.01 | $49.48 | $41.51 | 242,093 |
| 2019-11-12 | $49.09 | $49.09 | $48.76 | $48.96 | $41.07 | 574,828 |
| 2019-11-11 | $49.14 | $49.14 | $48.86 | $48.87 | $40.99 | 96,882 |
| 2019-11-08 | $49.50 | $49.93 | $48.79 | $48.90 | $41.02 | 420,774 |
| 2019-11-07 | $49.89 | $49.89 | $49.19 | $49.23 | $41.30 | 974,897 |
| 2019-11-06 | $50.00 | $50.20 | $49.75 | $49.91 | $41.87 | 635,100 |
| 2019-11-05 | $50.00 | $50.39 | $49.86 | $50.14 | $42.06 | 545,544 |
| 2019-11-04 | $51.00 | $51.00 | $50.22 | $50.62 | $42.46 | 752,876 |
| 2019-11-01 | $51.00 | $51.24 | $50.60 | $50.84 | $42.65 | 1,027,732 |
| 2019-10-31 | $51.00 | $51.00 | $51.00 | $51.00 | $42.78 | 2,207,419 |
| 2019-10-30 | $50.82 | $51.35 | $50.00 | $51.00 | $42.78 | 16,709,970 |
DTE Energy Company. Units (DTP) News Headlines
Recent DTE Energy Company. Units (DTP) News
Similar Companies to DTE Energy Company. Units (DTP) 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 | -- | -- | -- |