CenterPoint Energy Inc Dep Shs Repstg 120th Pfd Conv Ser B (CNPLL) Exchange: PINK
Data as of May 6, 2024
$46.31 ($-0.36) -0.77%
CenterPoint Energy Inc Dep Shs Repstg 120th Pfd Conv Ser B - Daily Information
Click for more stock information on CenterPoint Energy Inc Dep Shs Repstg 120th Pfd Conv Ser B.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $46.45 |
| Previous Close | $46.31 |
| High | $46.65 |
| Low | $45.64 |
| Adjusted Open | $46.45 |
| Previous Adjusted Close | $46.31 |
| Adjusted High | $46.65 |
| Adjusted Low | $45.64 |
About CenterPoint Energy Inc Dep Shs Repstg 120th Pfd Conv Ser B (CNPLL)
DELISTED - CenterPoint Energy Inc Dep Shs Repstg 1/20th Pfd Conv Ser B
Invest in CenterPoint Energy Inc Dep Shs Repstg 120th Pfd Conv Ser B (CNPLL)
Historical Stock Data for CenterPoint Energy Inc Dep Shs Repstg 120th Pfd Conv Ser B (CNPLL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-08-31 | $46.45 | $46.65 | $45.64 | $46.31 | $46.31 | 2,428,263 |
| 2021-08-30 | $47.04 | $47.05 | $46.54 | $46.67 | $46.67 | 474,534 |
| 2021-08-27 | $46.82 | $47.20 | $46.64 | $47.04 | $47.04 | 239,470 |
| 2021-08-26 | $47.08 | $47.11 | $46.47 | $46.57 | $46.57 | 165,920 |
| 2021-08-25 | $47.34 | $47.53 | $47.20 | $47.21 | $47.21 | 643,458 |
| 2021-08-24 | $47.88 | $47.99 | $47.42 | $47.45 | $47.45 | 328,491 |
| 2021-08-23 | $48.34 | $48.53 | $47.50 | $48.02 | $48.02 | 97,696 |
| 2021-08-20 | $47.52 | $48.36 | $47.14 | $48.34 | $48.34 | 530,952 |
| 2021-08-19 | $48.43 | $48.91 | $47.26 | $47.47 | $47.47 | 1,261,707 |
| 2021-08-18 | $48.75 | $48.90 | $48.24 | $48.40 | $48.40 | 130,265 |
| 2021-08-17 | $48.70 | $48.87 | $47.84 | $48.79 | $48.79 | 165,542 |
| 2021-08-16 | $48.65 | $49.35 | $48.63 | $48.66 | $48.66 | 400,987 |
| 2021-08-13 | $48.83 | $48.90 | $48.45 | $48.90 | $48.90 | 39,266 |
| 2021-08-12 | $48.38 | $49.35 | $48.20 | $48.62 | $48.62 | 177,581 |
| 2021-08-11 | $49.00 | $49.49 | $48.96 | $49.41 | $48.54 | 878,237 |
| 2021-08-10 | $49.00 | $49.30 | $48.75 | $49.08 | $48.21 | 687,187 |
| 2021-08-09 | $48.98 | $48.98 | $48.58 | $48.92 | $48.06 | 88,004 |
| 2021-08-06 | $48.30 | $49.53 | $48.30 | $48.70 | $47.84 | 109,192 |
| 2021-08-05 | $46.97 | $48.38 | $46.97 | $48.37 | $47.51 | 884,855 |
| 2021-08-04 | $47.31 | $47.52 | $46.76 | $47.42 | $46.58 | 32,449 |
| 2021-08-03 | $47.04 | $47.65 | $46.89 | $47.65 | $46.81 | 38,318 |
| 2021-08-02 | $47.09 | $47.46 | $47.09 | $47.18 | $46.35 | 267,555 |
| 2021-07-30 | $47.33 | $47.81 | $46.85 | $47.09 | $46.26 | 1,373,730 |
| 2021-07-29 | $46.99 | $47.53 | $46.89 | $47.45 | $46.61 | 88,452 |
| 2021-07-28 | $47.39 | $47.52 | $47.05 | $47.28 | $46.44 | 17,277 |
| 2021-07-27 | $46.85 | $47.41 | $46.72 | $47.41 | $46.57 | 430,209 |
| 2021-07-26 | $46.63 | $46.90 | $46.63 | $46.75 | $45.92 | 12,735 |
| 2021-07-23 | $46.12 | $46.53 | $46.12 | $46.45 | $45.63 | 62,632 |
| 2021-07-22 | $46.66 | $46.66 | $46.14 | $46.19 | $45.37 | 58,450 |
| 2021-07-21 | $46.98 | $46.98 | $46.39 | $46.52 | $45.70 | 42,189 |
| 2021-07-20 | $46.30 | $46.55 | $46.22 | $46.53 | $45.71 | 16,330 |
| 2021-07-19 | $47.00 | $47.02 | $45.45 | $45.97 | $45.16 | 93,540 |
| 2021-07-16 | $46.89 | $47.14 | $46.74 | $47.02 | $46.19 | 22,362 |
| 2021-07-15 | $45.99 | $46.75 | $45.80 | $46.70 | $45.87 | 769,061 |
| 2021-07-14 | $45.51 | $46.01 | $45.36 | $45.85 | $45.04 | 271,215 |
| 2021-07-13 | $46.55 | $46.55 | $45.61 | $45.69 | $44.88 | 134,716 |
| 2021-07-12 | $46.80 | $46.80 | $46.34 | $46.52 | $45.70 | 50,310 |
| 2021-07-09 | $46.63 | $46.90 | $46.43 | $46.74 | $45.91 | 40,430 |
| 2021-07-08 | $45.80 | $46.39 | $45.67 | $46.39 | $45.57 | 12,729 |
| 2021-07-07 | $45.69 | $46.12 | $45.69 | $46.01 | $45.20 | 28,797 |
| 2021-07-06 | $45.69 | $45.82 | $45.19 | $45.80 | $44.99 | 38,334 |
| 2021-07-02 | $45.50 | $45.75 | $45.27 | $45.72 | $44.91 | 34,285 |
| 2021-07-01 | $45.47 | $45.75 | $45.00 | $45.59 | $44.78 | 16,471 |
| 2021-06-30 | $45.35 | $45.46 | $44.77 | $45.32 | $44.52 | 1,340,958 |
| 2021-06-29 | $45.49 | $45.53 | $45.01 | $45.17 | $44.37 | 120,944 |
| 2021-06-28 | $45.61 | $45.61 | $45.22 | $45.33 | $44.53 | 24,369 |
| 2021-06-25 | $45.40 | $45.62 | $45.24 | $45.55 | $44.74 | 64,279 |
| 2021-06-24 | $45.40 | $45.40 | $44.95 | $45.20 | $44.40 | 45,816 |
| 2021-06-23 | $45.76 | $45.76 | $44.90 | $45.40 | $44.60 | 59,756 |
| 2021-06-22 | $46.00 | $46.00 | $45.41 | $45.60 | $44.79 | 59,903 |
| 2021-06-21 | $45.62 | $46.99 | $45.23 | $45.78 | $44.97 | 88,003 |
| 2021-06-18 | $46.25 | $46.25 | $45.17 | $45.23 | $44.43 | 1,206,676 |
| 2021-06-17 | $46.31 | $47.00 | $46.17 | $46.17 | $45.35 | 573,595 |
| 2021-06-16 | $46.55 | $46.88 | $45.91 | $46.22 | $45.40 | 39,344 |
| 2021-06-15 | $47.00 | $47.00 | $46.73 | $46.75 | $45.92 | 105,536 |
| 2021-06-14 | $46.97 | $47.00 | $46.59 | $46.91 | $46.08 | 154,484 |
| 2021-06-11 | $46.44 | $46.98 | $46.44 | $46.81 | $45.98 | 16,405 |
| 2021-06-10 | $46.49 | $46.77 | $46.49 | $46.54 | $45.72 | 62,967 |
| 2021-06-09 | $46.01 | $46.68 | $46.01 | $46.49 | $45.67 | 25,748 |
| 2021-06-08 | $45.96 | $46.26 | $45.94 | $45.99 | $45.18 | 15,310 |
| 2021-06-07 | $45.82 | $46.09 | $45.82 | $46.06 | $45.25 | 267,116 |
| 2021-06-04 | $45.79 | $46.05 | $45.79 | $45.84 | $45.03 | 23,700 |
| 2021-06-03 | $45.35 | $46.07 | $45.20 | $45.81 | $45.00 | 28,786 |
| 2021-06-02 | $45.35 | $45.61 | $45.20 | $45.38 | $44.58 | 54,203 |
| 2021-06-01 | $45.60 | $45.63 | $45.23 | $45.38 | $44.58 | 66,712 |
| 2021-05-28 | $45.42 | $45.78 | $45.33 | $45.64 | $44.83 | 86,744 |
| 2021-05-27 | $45.40 | $45.63 | $45.24 | $45.24 | $44.44 | 20,143 |
| 2021-05-26 | $44.98 | $45.37 | $44.98 | $45.36 | $44.56 | 20,952 |
| 2021-05-25 | $45.26 | $45.26 | $44.81 | $45.15 | $44.35 | 102,445 |
| 2021-05-24 | $45.00 | $45.35 | $44.88 | $45.21 | $44.41 | 30,813 |
| 2021-05-21 | $44.87 | $44.87 | $44.48 | $44.67 | $43.88 | 12,037 |
| 2021-05-20 | $44.10 | $44.77 | $44.10 | $44.67 | $43.88 | 124,048 |
| 2021-05-19 | $43.95 | $44.24 | $43.59 | $44.14 | $43.36 | 19,718 |
| 2021-05-18 | $44.51 | $44.71 | $44.28 | $44.28 | $43.50 | 109,377 |
| 2021-05-17 | $44.42 | $45.10 | $44.42 | $44.81 | $44.02 | 14,004 |
| 2021-05-14 | $44.00 | $45.06 | $43.95 | $44.82 | $44.03 | 33,845 |
| 2021-05-13 | $43.45 | $44.10 | $42.97 | $44.01 | $43.23 | 144,042 |
| 2021-05-12 | $44.14 | $44.50 | $43.70 | $43.72 | $42.11 | 236,539 |
| 2021-05-11 | $44.72 | $44.74 | $44.00 | $44.18 | $42.55 | 437,742 |
| 2021-05-10 | $45.32 | $45.38 | $44.92 | $44.93 | $43.28 | 22,281 |
| 2021-05-07 | $44.66 | $45.25 | $44.66 | $45.02 | $43.36 | 224,311 |
| 2021-05-06 | $45.35 | $45.35 | $44.00 | $44.80 | $43.15 | 93,280 |
| 2021-05-05 | $45.04 | $45.04 | $44.31 | $44.53 | $42.89 | 2,518,800 |
| 2021-05-04 | $44.58 | $45.04 | $44.58 | $45.04 | $43.38 | 73,177 |
| 2021-05-03 | $44.73 | $45.08 | $44.70 | $44.75 | $43.10 | 13,601 |
| 2021-04-30 | $45.01 | $45.01 | $44.51 | $44.51 | $42.87 | 120,381 |
| 2021-04-29 | $44.40 | $45.25 | $44.40 | $45.01 | $43.35 | 117,428 |
| 2021-04-28 | $43.75 | $44.10 | $43.60 | $44.10 | $42.48 | 25,933 |
| 2021-04-27 | $43.83 | $44.10 | $43.72 | $43.79 | $42.18 | 683,162 |
| 2021-04-26 | $44.15 | $44.28 | $44.00 | $44.14 | $42.51 | 60,228 |
| 2021-04-23 | $43.75 | $44.50 | $43.75 | $44.23 | $42.60 | 36,269 |
| 2021-04-22 | $44.84 | $44.84 | $44.28 | $44.30 | $42.67 | 71,569 |
| 2021-04-21 | $44.18 | $44.54 | $44.18 | $44.54 | $42.90 | 12,927 |
| 2021-04-20 | $43.85 | $44.42 | $43.75 | $44.42 | $42.78 | 47,402 |
| 2021-04-19 | $43.96 | $43.96 | $43.57 | $43.63 | $42.02 | 59,151 |
| 2021-04-16 | $44.10 | $44.37 | $43.77 | $43.96 | $42.34 | 33,366 |
| 2021-04-15 | $43.41 | $44.13 | $43.41 | $44.13 | $42.50 | 61,226 |
| 2021-04-14 | $43.11 | $43.82 | $43.11 | $43.41 | $41.81 | 68,960 |
| 2021-04-13 | $42.79 | $43.54 | $42.74 | $43.35 | $41.75 | 97,832 |
| 2021-04-12 | $42.75 | $43.36 | $42.75 | $42.99 | $41.41 | 11,605 |
| 2021-04-09 | $42.49 | $43.08 | $42.49 | $42.82 | $41.24 | 19,893 |
| 2021-04-08 | $43.00 | $43.00 | $42.56 | $42.81 | $41.23 | 63,190 |
| 2021-04-07 | $43.00 | $43.09 | $42.88 | $42.99 | $41.41 | 22,738 |
| 2021-04-06 | $42.37 | $42.88 | $42.29 | $42.88 | $41.30 | 15,527 |
| 2021-04-05 | $42.18 | $42.46 | $42.00 | $42.25 | $40.70 | 44,581 |
| 2021-04-01 | $41.37 | $41.90 | $41.37 | $41.75 | $40.21 | 71,794 |
| 2021-03-31 | $41.85 | $42.00 | $41.50 | $41.67 | $40.14 | 18,938 |
| 2021-03-30 | $41.73 | $41.88 | $41.11 | $41.88 | $40.34 | 30,781 |
| 2021-03-29 | $39.10 | $41.93 | $39.10 | $41.62 | $40.09 | 52,266 |
| 2021-03-26 | $41.08 | $41.08 | $40.35 | $40.53 | $39.04 | 46,319 |
| 2021-03-25 | $40.06 | $41.25 | $40.00 | $41.08 | $39.57 | 20,883 |
| 2021-03-24 | $40.50 | $40.89 | $40.31 | $40.31 | $38.83 | 15,938 |
| 2021-03-23 | $40.71 | $40.71 | $40.19 | $40.46 | $38.97 | 61,458 |
| 2021-03-22 | $41.40 | $41.40 | $40.27 | $40.66 | $39.16 | 44,282 |
| 2021-03-19 | $40.30 | $41.63 | $40.30 | $41.63 | $40.10 | 13,560 |
| 2021-03-18 | $41.11 | $41.11 | $40.53 | $40.60 | $39.10 | 17,412 |
| 2021-03-17 | $41.23 | $41.49 | $41.11 | $41.20 | $39.68 | 261,182 |
| 2021-03-16 | $41.50 | $41.51 | $40.87 | $41.48 | $39.95 | 1,686,314 |
| 2021-03-15 | $40.88 | $41.64 | $40.75 | $41.58 | $40.05 | 73,609 |
| 2021-03-12 | $39.47 | $40.76 | $39.47 | $40.58 | $39.09 | 319,373 |
| 2021-03-11 | $39.95 | $40.36 | $39.48 | $39.48 | $38.03 | 143,806 |
| 2021-03-10 | $38.99 | $39.87 | $38.99 | $39.61 | $38.15 | 209,104 |
| 2021-03-09 | $39.14 | $39.14 | $38.59 | $39.03 | $37.59 | 968,087 |
| 2021-03-08 | $39.02 | $39.17 | $38.84 | $39.04 | $37.60 | 22,628 |
| 2021-03-05 | $37.75 | $38.73 | $37.75 | $38.55 | $37.13 | 16,276 |
| 2021-03-04 | $36.70 | $38.28 | $36.70 | $37.27 | $35.90 | 20,107 |
| 2021-03-03 | $37.00 | $37.00 | $36.48 | $36.69 | $35.34 | 19,589 |
| 2021-03-02 | $37.00 | $37.09 | $36.69 | $36.70 | $35.35 | 23,010 |
| 2021-03-01 | $37.18 | $38.02 | $36.70 | $36.86 | $35.50 | 82,721 |
| 2021-02-26 | $37.46 | $37.46 | $36.39 | $36.57 | $35.22 | 47,282 |
| 2021-02-25 | $39.19 | $39.75 | $36.69 | $37.17 | $35.80 | 100,859 |
| 2021-02-24 | $38.33 | $39.28 | $38.31 | $38.75 | $37.32 | 139,502 |
| 2021-02-23 | $38.65 | $39.00 | $38.46 | $38.58 | $37.16 | 36,199 |
| 2021-02-22 | $39.59 | $39.59 | $37.62 | $38.45 | $37.03 | 53,401 |
| 2021-02-19 | $40.00 | $40.34 | $39.57 | $39.58 | $38.12 | 39,164 |
| 2021-02-18 | $38.58 | $40.63 | $38.58 | $40.08 | $38.60 | 92,523 |
| 2021-02-17 | $39.77 | $39.86 | $38.51 | $39.86 | $38.39 | 65,821 |
| 2021-02-16 | $39.27 | $39.79 | $39.24 | $39.45 | $38.00 | 22,395 |
| 2021-02-12 | $38.83 | $39.34 | $38.81 | $39.27 | $37.82 | 18,570 |
| 2021-02-11 | $39.85 | $39.85 | $38.95 | $38.99 | $37.55 | 77,114 |
| 2021-02-10 | $40.10 | $40.45 | $39.94 | $40.44 | $38.10 | 25,201 |
| 2021-02-09 | $39.78 | $40.17 | $39.54 | $40.07 | $37.75 | 14,746 |
| 2021-02-08 | $40.43 | $40.43 | $39.48 | $39.62 | $37.33 | 26,185 |
| 2021-02-05 | $40.51 | $40.51 | $40.00 | $40.15 | $37.82 | 16,010 |
| 2021-02-04 | $39.79 | $40.18 | $39.50 | $40.16 | $37.83 | 21,293 |
| 2021-02-03 | $40.25 | $40.29 | $39.56 | $39.79 | $37.48 | 26,243 |
| 2021-02-02 | $39.75 | $40.85 | $39.75 | $40.42 | $38.08 | 126,863 |
| 2021-02-01 | $39.80 | $40.39 | $39.77 | $39.77 | $37.46 | 176,741 |
| 2021-01-29 | $40.00 | $40.47 | $39.49 | $39.72 | $37.42 | 44,427 |
| 2021-01-28 | $39.63 | $40.64 | $39.63 | $40.47 | $38.12 | 239,029 |
| 2021-01-27 | $40.96 | $40.96 | $39.00 | $39.27 | $36.99 | 115,640 |
| 2021-01-26 | $40.51 | $41.08 | $40.40 | $40.98 | $38.60 | 67,444 |
| 2021-01-25 | $40.20 | $40.80 | $39.96 | $40.53 | $38.18 | 39,740 |
| 2021-01-22 | $40.50 | $40.54 | $40.09 | $40.26 | $37.93 | 12,426 |
| 2021-01-21 | $40.30 | $40.71 | $40.00 | $40.64 | $38.28 | 87,615 |
| 2021-01-20 | $41.00 | $41.00 | $40.14 | $40.38 | $38.04 | 14,892 |
| 2021-01-19 | $40.94 | $40.94 | $40.23 | $40.69 | $38.33 | 18,075 |
| 2021-01-15 | $38.80 | $40.34 | $38.80 | $40.13 | $37.80 | 176,701 |
| 2021-01-14 | $39.40 | $39.42 | $39.05 | $39.17 | $36.90 | 170,439 |
| 2021-01-13 | $38.85 | $39.45 | $38.85 | $39.39 | $37.11 | 17,418 |
| 2021-01-12 | $39.00 | $39.34 | $38.65 | $39.11 | $36.84 | 57,411 |
| 2021-01-11 | $39.05 | $39.21 | $38.90 | $39.05 | $36.79 | 129,055 |
| 2021-01-08 | $39.50 | $39.50 | $38.84 | $39.20 | $36.93 | 77,934 |
| 2021-01-07 | $40.97 | $40.97 | $39.48 | $39.48 | $37.19 | 86,900 |
| 2021-01-06 | $41.03 | $41.30 | $40.89 | $41.10 | $38.72 | 65,050 |
| 2021-01-05 | $40.00 | $40.58 | $40.00 | $40.58 | $38.23 | 8,213 |
| 2021-01-04 | $40.50 | $40.56 | $40.00 | $40.14 | $37.81 | 122,133 |
| 2020-12-31 | $39.79 | $40.80 | $39.79 | $40.80 | $38.43 | 35,056 |
| 2020-12-30 | $40.00 | $40.35 | $40.00 | $40.18 | $37.85 | 66,723 |
| 2020-12-29 | $40.64 | $40.64 | $39.90 | $40.19 | $37.86 | 459,912 |
| 2020-12-28 | $40.89 | $40.89 | $40.29 | $40.29 | $37.95 | 18,328 |
| 2020-12-24 | $41.34 | $41.34 | $40.01 | $40.54 | $38.19 | 38,362 |
| 2020-12-23 | $39.50 | $41.20 | $39.19 | $41.14 | $38.76 | 290,047 |
| 2020-12-22 | $39.50 | $39.50 | $38.88 | $39.14 | $36.87 | 48,679 |
| 2020-12-21 | $40.12 | $40.12 | $39.28 | $39.30 | $37.02 | 39,527 |
| 2020-12-18 | $40.78 | $40.85 | $40.32 | $40.68 | $38.32 | 17,602 |
| 2020-12-17 | $40.95 | $41.04 | $40.55 | $40.69 | $38.33 | 30,348 |
| 2020-12-16 | $41.45 | $41.45 | $40.50 | $40.65 | $38.29 | 37,638 |
| 2020-12-15 | $40.40 | $41.21 | $40.40 | $41.15 | $38.76 | 45,408 |
| 2020-12-14 | $40.49 | $40.74 | $40.21 | $40.28 | $37.95 | 91,172 |
| 2020-12-11 | $40.53 | $40.60 | $40.24 | $40.49 | $38.14 | 74,233 |
| 2020-12-10 | $40.71 | $41.15 | $40.33 | $40.53 | $38.18 | 80,416 |
| 2020-12-09 | $41.15 | $41.35 | $40.64 | $41.09 | $38.71 | 2,506,867 |
| 2020-12-08 | $42.00 | $42.00 | $41.25 | $41.39 | $38.99 | 29,473 |
| 2020-12-07 | $41.80 | $42.66 | $41.60 | $42.23 | $39.78 | 15,131 |
| 2020-12-04 | $41.83 | $42.17 | $41.72 | $41.89 | $39.46 | 69,273 |
| 2020-12-03 | $41.85 | $42.09 | $41.76 | $41.84 | $39.41 | 14,835 |
| 2020-12-02 | $42.00 | $42.00 | $41.16 | $41.82 | $39.40 | 78,381 |
| 2020-12-01 | $43.22 | $43.22 | $41.65 | $41.77 | $39.35 | 44,849 |
| 2020-11-30 | $43.91 | $44.40 | $42.18 | $42.18 | $39.73 | 54,728 |
| 2020-11-27 | $43.81 | $44.11 | $43.35 | $43.59 | $41.06 | 60,685 |
| 2020-11-25 | $43.56 | $44.33 | $43.56 | $44.15 | $41.59 | 102,722 |
| 2020-11-24 | $43.67 | $44.09 | $43.18 | $43.69 | $41.16 | 105,528 |
| 2020-11-23 | $42.89 | $43.22 | $42.89 | $43.14 | $40.64 | 14,008 |
| 2020-11-20 | $42.62 | $42.71 | $42.45 | $42.59 | $40.12 | 63,192 |
| 2020-11-19 | $42.66 | $42.66 | $42.07 | $42.57 | $40.10 | 19,043 |
| 2020-11-18 | $44.85 | $44.85 | $42.84 | $42.84 | $40.36 | 408,093 |
| 2020-11-17 | $44.46 | $44.86 | $43.93 | $44.81 | $42.21 | 96,188 |
| 2020-11-16 | $43.32 | $44.46 | $43.32 | $44.46 | $41.88 | 29,668 |
| 2020-11-13 | $42.55 | $43.40 | $42.52 | $43.40 | $40.88 | 55,725 |
| 2020-11-12 | $43.25 | $43.25 | $41.68 | $42.21 | $39.76 | 24,752 |
| 2020-11-11 | $43.94 | $44.64 | $43.92 | $43.97 | $40.58 | 119,997 |
| 2020-11-10 | $43.55 | $44.06 | $43.55 | $43.97 | $40.58 | 29,222 |
| 2020-11-09 | $42.95 | $44.56 | $42.95 | $43.55 | $40.19 | 1,541,780 |
| 2020-11-06 | $42.14 | $42.37 | $41.80 | $42.25 | $38.99 | 136,652 |
| 2020-11-05 | $41.14 | $42.84 | $41.14 | $42.18 | $38.93 | 39,373 |
| 2020-11-04 | $40.75 | $41.30 | $40.40 | $40.52 | $37.40 | 22,850 |
| 2020-11-03 | $40.84 | $41.24 | $40.51 | $40.67 | $37.53 | 20,176 |
| 2020-11-02 | $39.75 | $40.23 | $39.75 | $40.09 | $37.00 | 3,907 |
| 2020-10-30 | $40.27 | $40.27 | $39.55 | $39.77 | $36.70 | 57,368 |
| 2020-10-29 | $40.25 | $40.40 | $39.24 | $40.14 | $37.05 | 19,739 |
| 2020-10-28 | $41.30 | $41.30 | $39.79 | $39.85 | $36.78 | 26,935 |
| 2020-10-27 | $41.39 | $41.63 | $41.20 | $41.48 | $38.28 | 13,010 |
| 2020-10-26 | $41.33 | $41.33 | $40.72 | $41.22 | $38.04 | 21,988 |
| 2020-10-23 | $41.46 | $41.70 | $41.29 | $41.43 | $38.24 | 29,833 |
| 2020-10-22 | $40.07 | $41.13 | $39.88 | $41.03 | $37.87 | 29,284 |
| 2020-10-21 | $40.26 | $40.59 | $40.16 | $40.27 | $37.17 | 75,562 |
| 2020-10-20 | $39.60 | $40.09 | $39.15 | $39.79 | $36.72 | 95,544 |
| 2020-10-19 | $39.19 | $39.40 | $38.99 | $39.17 | $36.15 | 17,463 |
| 2020-10-16 | $39.00 | $39.46 | $38.96 | $39.07 | $36.06 | 121,611 |
| 2020-10-15 | $39.14 | $39.67 | $38.99 | $39.27 | $36.24 | 38,640 |
| 2020-10-14 | $39.20 | $39.55 | $38.91 | $39.14 | $36.12 | 93,727 |
| 2020-10-13 | $40.04 | $40.34 | $39.11 | $39.41 | $36.37 | 55,935 |
| 2020-10-12 | $40.00 | $40.66 | $40.00 | $40.42 | $37.30 | 15,670 |
| 2020-10-09 | $40.00 | $40.18 | $39.71 | $40.00 | $36.92 | 248,157 |
| 2020-10-08 | $38.61 | $40.00 | $38.61 | $39.99 | $36.91 | 37,380 |
| 2020-10-07 | $38.88 | $39.24 | $38.70 | $38.87 | $35.87 | 9,738 |
| 2020-10-06 | $38.24 | $39.09 | $38.24 | $38.61 | $35.63 | 22,439 |
| 2020-10-05 | $37.72 | $38.19 | $37.40 | $38.04 | $35.11 | 28,000 |
| 2020-10-02 | $36.44 | $37.71 | $36.44 | $37.71 | $34.80 | 13,148 |
| 2020-10-01 | $36.56 | $36.82 | $36.43 | $36.82 | $33.98 | 67,100 |
| 2020-09-30 | $36.63 | $36.87 | $36.41 | $36.44 | $33.63 | 199,336 |
| 2020-09-29 | $36.49 | $36.49 | $35.90 | $36.26 | $33.46 | 16,614 |
| 2020-09-28 | $36.48 | $36.55 | $36.25 | $36.26 | $33.46 | 19,432 |
| 2020-09-25 | $36.11 | $36.11 | $35.73 | $36.05 | $33.27 | 80,298 |
| 2020-09-24 | $35.74 | $36.22 | $35.41 | $35.92 | $33.15 | 11,060 |
| 2020-09-23 | $35.69 | $36.15 | $35.69 | $35.89 | $33.12 | 21,803 |
| 2020-09-22 | $36.18 | $36.21 | $35.79 | $35.89 | $33.12 | 11,745 |
| 2020-09-21 | $35.85 | $36.24 | $35.77 | $35.95 | $33.18 | 21,332 |
| 2020-09-18 | $36.66 | $36.66 | $35.95 | $35.98 | $33.21 | 55,725 |
| 2020-09-17 | $36.80 | $36.95 | $36.26 | $36.26 | $33.46 | 38,126 |
| 2020-09-16 | $35.90 | $37.24 | $35.90 | $37.24 | $34.37 | 58,923 |
| 2020-09-15 | $37.50 | $37.50 | $35.82 | $35.82 | $33.06 | 36,117 |
| 2020-09-14 | $36.67 | $37.32 | $36.67 | $37.02 | $34.17 | 5,548 |
| 2020-09-11 | $36.65 | $36.91 | $36.55 | $36.82 | $33.98 | 57,697 |
| 2020-09-10 | $36.62 | $37.14 | $36.62 | $36.83 | $33.99 | 10,648 |
| 2020-09-09 | $36.73 | $37.21 | $36.73 | $36.79 | $33.95 | 112,820 |
| 2020-09-08 | $37.34 | $37.40 | $36.60 | $36.86 | $34.02 | 13,376 |
| 2020-09-04 | $37.76 | $37.87 | $37.12 | $37.39 | $34.51 | 19,048 |
| 2020-09-03 | $38.12 | $38.56 | $37.49 | $37.88 | $34.96 | 74,615 |
| 2020-09-02 | $38.10 | $38.45 | $37.92 | $38.34 | $35.38 | 23,327 |
| 2020-09-01 | $38.18 | $38.18 | $37.37 | $37.49 | $34.60 | 146,131 |
| 2020-08-31 | $37.79 | $37.96 | $37.46 | $37.55 | $34.65 | 50,645 |
| 2020-08-28 | $37.70 | $37.70 | $37.13 | $37.70 | $34.79 | 35,571 |
| 2020-08-27 | $37.07 | $37.66 | $37.05 | $37.40 | $34.52 | 66,331 |
| 2020-08-26 | $37.59 | $37.59 | $37.17 | $37.32 | $34.44 | 73,907 |
| 2020-08-25 | $38.33 | $38.33 | $37.69 | $37.85 | $34.93 | 23,616 |
| 2020-08-24 | $37.63 | $38.14 | $37.48 | $38.14 | $35.20 | 17,732 |
| 2020-08-21 | $37.65 | $37.79 | $37.26 | $37.40 | $34.52 | 17,163 |
| 2020-08-20 | $37.81 | $37.98 | $37.43 | $37.45 | $34.56 | 58,676 |
| 2020-08-19 | $38.13 | $38.34 | $37.80 | $38.16 | $35.22 | 40,971 |
| 2020-08-18 | $38.60 | $38.60 | $37.65 | $37.85 | $34.93 | 310,848 |
| 2020-08-17 | $38.14 | $38.74 | $38.14 | $38.49 | $35.52 | 139,902 |
| 2020-08-14 | $38.05 | $38.32 | $37.88 | $38.19 | $35.25 | 74,161 |
| 2020-08-13 | $37.65 | $38.70 | $37.53 | $38.51 | $35.54 | 149,690 |
| 2020-08-12 | $39.10 | $39.62 | $38.52 | $38.52 | $34.76 | 124,679 |
| 2020-08-11 | $40.00 | $40.08 | $39.10 | $39.10 | $35.28 | 156,316 |
| 2020-08-10 | $39.08 | $39.69 | $38.91 | $39.67 | $35.80 | 61,710 |
| 2020-08-07 | $38.50 | $38.95 | $38.50 | $38.70 | $34.92 | 70,429 |
| 2020-08-06 | $36.75 | $38.67 | $36.75 | $38.37 | $34.62 | 13,161 |
| 2020-08-05 | $37.37 | $37.37 | $36.32 | $36.50 | $32.94 | 138,699 |
| 2020-08-04 | $37.56 | $37.66 | $36.99 | $37.13 | $33.51 | 15,666 |
| 2020-08-03 | $36.32 | $36.95 | $36.00 | $36.78 | $33.19 | 4,900 |
| 2020-07-31 | $36.57 | $36.95 | $35.33 | $36.15 | $32.62 | 79,536 |
| 2020-07-30 | $37.21 | $37.21 | $36.19 | $36.35 | $32.80 | 83,680 |
| 2020-07-29 | $36.92 | $37.00 | $36.60 | $37.00 | $33.39 | 8,279 |
| 2020-07-28 | $36.68 | $37.17 | $36.60 | $36.93 | $33.33 | 106,438 |
| 2020-07-27 | $37.40 | $37.40 | $36.01 | $36.43 | $32.87 | 25,803 |
| 2020-07-24 | $38.34 | $38.34 | $37.30 | $37.40 | $33.75 | 5,026 |
| 2020-07-23 | $37.67 | $38.77 | $37.67 | $38.34 | $34.60 | 31,018 |
| 2020-07-22 | $37.38 | $38.03 | $36.55 | $37.93 | $34.23 | 24,282 |
| 2020-07-21 | $36.70 | $37.05 | $36.70 | $37.05 | $33.43 | 19,740 |
| 2020-07-20 | $37.61 | $37.61 | $36.46 | $36.71 | $33.13 | 14,763 |
| 2020-07-17 | $37.22 | $37.71 | $36.79 | $37.71 | $34.03 | 10,917 |
| 2020-07-16 | $36.82 | $36.92 | $36.45 | $36.83 | $33.24 | 19,882 |
| 2020-07-15 | $37.04 | $37.46 | $36.65 | $36.76 | $33.17 | 8,083 |
| 2020-07-14 | $36.84 | $37.08 | $36.56 | $36.71 | $33.13 | 302,558 |
| 2020-07-13 | $36.61 | $36.94 | $36.44 | $36.65 | $33.07 | 202,067 |
| 2020-07-10 | $36.05 | $36.74 | $36.05 | $36.60 | $33.03 | 239,564 |
| 2020-07-09 | $36.75 | $36.89 | $35.70 | $36.05 | $32.53 | 61,246 |
| 2020-07-08 | $37.22 | $37.22 | $36.80 | $36.89 | $33.29 | 60,552 |
| 2020-07-07 | $37.34 | $37.47 | $37.00 | $37.22 | $33.59 | 90,030 |
| 2020-07-06 | $37.55 | $37.65 | $36.93 | $37.36 | $33.71 | 183,424 |
| 2020-07-02 | $37.20 | $37.40 | $36.93 | $37.02 | $33.41 | 10,147 |
| 2020-07-01 | $35.96 | $36.81 | $35.96 | $36.68 | $33.10 | 18,064 |
| 2020-06-30 | $35.56 | $35.90 | $35.37 | $35.56 | $32.09 | 133,723 |
| 2020-06-29 | $34.11 | $35.56 | $34.11 | $35.56 | $32.09 | 178,689 |
| 2020-06-26 | $35.14 | $35.14 | $34.01 | $34.07 | $30.74 | 36,426 |
| 2020-06-25 | $34.89 | $35.27 | $34.60 | $35.07 | $31.65 | 21,422 |
| 2020-06-24 | $35.00 | $35.38 | $34.58 | $35.31 | $31.86 | 151,867 |
| 2020-06-23 | $35.19 | $35.48 | $34.49 | $35.48 | $32.02 | 56,071 |
| 2020-06-22 | $34.22 | $34.88 | $34.10 | $34.76 | $31.37 | 57,803 |
| 2020-06-19 | $35.61 | $35.61 | $34.36 | $34.62 | $31.24 | 91,959 |
| 2020-06-18 | $35.26 | $35.61 | $35.09 | $35.22 | $31.78 | 15,171 |
| 2020-06-17 | $36.00 | $36.00 | $35.00 | $35.49 | $32.03 | 55,689 |
| 2020-06-16 | $35.92 | $36.60 | $35.23 | $35.32 | $31.87 | 17,519 |
| 2020-06-15 | $34.47 | $35.25 | $33.50 | $34.96 | $31.55 | 63,137 |
| 2020-06-12 | $35.00 | $35.28 | $34.15 | $34.62 | $31.24 | 38,121 |
| 2020-06-11 | $35.20 | $35.20 | $33.63 | $34.11 | $30.78 | 76,927 |
| 2020-06-10 | $35.72 | $35.91 | $34.99 | $35.40 | $31.94 | 955,975 |
| 2020-06-09 | $36.40 | $36.40 | $35.04 | $35.72 | $32.23 | 100,031 |
| 2020-06-08 | $35.12 | $36.90 | $35.12 | $36.46 | $32.90 | 77,568 |
| 2020-06-05 | $35.50 | $36.09 | $34.97 | $35.10 | $31.67 | 823,845 |
| 2020-06-04 | $35.58 | $35.58 | $34.41 | $34.67 | $31.29 | 57,443 |
| 2020-06-03 | $35.00 | $35.44 | $35.00 | $35.39 | $31.94 | 118,989 |
| 2020-06-02 | $34.67 | $34.86 | $34.50 | $34.82 | $31.42 | 37,110 |
| 2020-06-01 | $35.08 | $35.08 | $34.18 | $34.78 | $31.39 | 127,620 |
| 2020-05-29 | $34.43 | $34.55 | $33.58 | $34.42 | $31.06 | 68,174 |
| 2020-05-28 | $33.65 | $34.57 | $33.65 | $34.57 | $31.20 | 106,691 |
| 2020-05-27 | $34.47 | $34.47 | $33.51 | $33.70 | $30.41 | 81,409 |
| 2020-05-26 | $33.03 | $34.10 | $33.03 | $33.89 | $30.58 | 193,575 |
| 2020-05-22 | $32.38 | $32.77 | $32.24 | $32.77 | $29.57 | 12,892 |
| 2020-05-21 | $33.45 | $33.45 | $32.44 | $32.50 | $29.33 | 61,448 |
| 2020-05-20 | $33.19 | $33.40 | $32.55 | $32.71 | $29.52 | 87,271 |
| 2020-05-19 | $33.72 | $33.72 | $32.63 | $32.74 | $29.54 | 31,426 |
| 2020-05-18 | $32.82 | $33.88 | $32.55 | $33.53 | $30.26 | 37,961 |
| 2020-05-15 | $33.10 | $33.10 | $31.99 | $32.06 | $28.93 | 18,970 |
| 2020-05-14 | $32.64 | $33.02 | $31.63 | $32.97 | $29.75 | 565,691 |
| 2020-05-13 | $34.72 | $34.72 | $32.88 | $33.50 | $29.45 | 176,054 |
| 2020-05-12 | $35.28 | $35.29 | $34.59 | $34.66 | $30.47 | 24,360 |
| 2020-05-11 | $35.72 | $35.72 | $34.72 | $35.39 | $31.11 | 68,800 |
| 2020-05-08 | $34.78 | $36.25 | $34.78 | $35.72 | $31.40 | 87,725 |
| 2020-05-07 | $34.76 | $36.61 | $34.37 | $34.93 | $30.71 | 2,204,062 |
| 2020-05-06 | $32.97 | $32.97 | $31.55 | $32.03 | $28.16 | 105,496 |
| 2020-05-05 | $32.65 | $33.38 | $32.24 | $32.50 | $28.57 | 29,509 |
| 2020-05-04 | $31.95 | $32.33 | $31.45 | $32.00 | $28.13 | 53,901 |
| 2020-05-01 | $33.07 | $33.07 | $31.90 | $32.12 | $28.24 | 120,229 |
| 2020-04-30 | $34.70 | $34.70 | $33.20 | $33.84 | $29.75 | 48,528 |
| 2020-04-29 | $34.18 | $35.14 | $34.18 | $34.59 | $30.41 | 20,805 |
| 2020-04-28 | $33.82 | $35.00 | $33.82 | $34.16 | $30.03 | 77,446 |
| 2020-04-27 | $33.00 | $34.00 | $32.94 | $33.59 | $29.53 | 13,749 |
| 2020-04-24 | $32.15 | $32.88 | $31.96 | $32.79 | $28.82 | 11,415 |
| 2020-04-23 | $31.29 | $32.70 | $31.29 | $32.38 | $28.46 | 24,072 |
| 2020-04-22 | $30.95 | $31.99 | $30.20 | $31.68 | $27.85 | 9,586 |
| 2020-04-21 | $30.90 | $31.14 | $30.00 | $30.92 | $27.18 | 40,772 |
| 2020-04-20 | $32.00 | $32.00 | $30.74 | $30.89 | $27.15 | 378,366 |
| 2020-04-17 | $32.25 | $32.77 | $32.00 | $32.25 | $28.35 | 900,953 |
| 2020-04-16 | $32.02 | $32.02 | $30.44 | $31.24 | $27.46 | 261,949 |
| 2020-04-15 | $32.80 | $32.80 | $30.98 | $31.13 | $27.37 | 29,470 |
| 2020-04-14 | $32.31 | $33.74 | $32.31 | $33.28 | $29.26 | 63,938 |
| 2020-04-13 | $35.25 | $35.25 | $32.64 | $32.98 | $28.99 | 65,616 |
| 2020-04-09 | $32.20 | $34.96 | $32.20 | $34.49 | $30.32 | 37,956 |
| 2020-04-08 | $31.50 | $32.88 | $30.50 | $32.80 | $28.83 | 209,783 |
| 2020-04-07 | $31.95 | $32.25 | $30.56 | $30.67 | $26.96 | 291,403 |
| 2020-04-06 | $26.10 | $30.20 | $26.10 | $30.11 | $26.47 | 36,623 |
| 2020-04-03 | $26.60 | $28.47 | $26.07 | $26.07 | $22.92 | 31,050 |
| 2020-04-02 | $26.06 | $28.59 | $26.06 | $27.96 | $24.58 | 234,144 |
| 2020-04-01 | $27.50 | $27.68 | $26.30 | $26.88 | $23.63 | 80,112 |
| 2020-03-31 | $30.29 | $30.29 | $28.80 | $28.80 | $25.32 | 434,264 |
| 2020-03-30 | $30.99 | $31.14 | $29.52 | $30.64 | $26.93 | 22,980 |
| 2020-03-27 | $30.70 | $31.53 | $28.52 | $30.35 | $26.68 | 202,733 |
| 2020-03-26 | $27.50 | $30.68 | $27.50 | $30.11 | $26.47 | 38,706 |
| 2020-03-25 | $26.08 | $29.35 | $25.00 | $27.85 | $24.48 | 65,961 |
| 2020-03-24 | $23.19 | $25.76 | $23.19 | $25.08 | $22.05 | 108,575 |
| 2020-03-23 | $22.68 | $23.20 | $21.62 | $22.00 | $19.34 | 176,421 |
| 2020-03-20 | $21.83 | $25.23 | $21.83 | $22.94 | $20.17 | 78,811 |
| 2020-03-19 | $21.49 | $23.33 | $21.26 | $21.58 | $18.97 | 98,724 |
| 2020-03-18 | $24.41 | $25.24 | $21.25 | $22.49 | $19.77 | 73,681 |
| 2020-03-17 | $23.50 | $26.93 | $22.90 | $26.71 | $23.48 | 83,403 |
| 2020-03-16 | $28.60 | $28.60 | $23.00 | $23.41 | $20.58 | 397,062 |
| 2020-03-13 | $28.45 | $29.00 | $26.25 | $29.00 | $25.49 | 370,573 |
| 2020-03-12 | $31.94 | $31.94 | $27.35 | $27.45 | $24.13 | 99,628 |
| 2020-03-11 | $34.98 | $34.98 | $32.09 | $32.94 | $28.96 | 560,904 |
| 2020-03-10 | $35.41 | $35.71 | $33.13 | $35.25 | $30.99 | 151,697 |
| 2020-03-09 | $39.45 | $39.45 | $33.84 | $34.08 | $29.96 | 239,503 |
| 2020-03-06 | $42.00 | $42.00 | $39.53 | $40.44 | $35.55 | 94,891 |
| 2020-03-05 | $43.52 | $43.62 | $42.05 | $42.14 | $37.04 | 100,811 |
| 2020-03-04 | $43.75 | $44.12 | $42.70 | $44.09 | $38.76 | 301,934 |
| 2020-03-03 | $43.78 | $44.37 | $42.55 | $43.04 | $37.84 | 64,034 |
| 2020-03-02 | $42.74 | $43.75 | $42.52 | $43.75 | $38.46 | 80,423 |
| 2020-02-28 | $44.98 | $44.98 | $42.15 | $42.75 | $37.58 | 200,146 |
| 2020-02-27 | $44.45 | $46.03 | $44.11 | $44.69 | $39.29 | 102,620 |
| 2020-02-26 | $45.00 | $45.44 | $44.54 | $44.55 | $39.16 | 88,151 |
| 2020-02-25 | $46.26 | $46.31 | $45.01 | $45.12 | $39.66 | 903,615 |
| 2020-02-24 | $46.14 | $46.14 | $45.51 | $46.06 | $40.49 | 73,389 |
| 2020-02-21 | $46.69 | $46.80 | $46.11 | $46.19 | $40.60 | 189,509 |
| 2020-02-20 | $47.51 | $47.51 | $46.51 | $46.75 | $41.10 | 428,945 |
| 2020-02-19 | $47.85 | $48.10 | $47.45 | $47.69 | $41.92 | 70,955 |
| 2020-02-18 | $48.33 | $48.36 | $47.95 | $48.05 | $42.24 | 163,006 |
| 2020-02-14 | $48.25 | $48.55 | $48.14 | $48.20 | $42.37 | 203,457 |
| 2020-02-13 | $48.10 | $48.24 | $47.94 | $48.24 | $42.41 | 427,331 |
| 2020-02-12 | $49.15 | $49.15 | $48.74 | $48.95 | $42.26 | 241,138 |
| 2020-02-11 | $48.85 | $49.00 | $48.78 | $48.80 | $42.13 | 120,354 |
| 2020-02-10 | $48.33 | $48.73 | $48.25 | $48.61 | $41.97 | 14,900 |
| 2020-02-07 | $48.39 | $48.65 | $48.35 | $48.44 | $41.82 | 57,106 |
| 2020-02-06 | $48.38 | $48.62 | $48.23 | $48.62 | $41.98 | 89,124 |
| 2020-02-05 | $48.95 | $48.95 | $48.31 | $48.38 | $41.77 | 823,842 |
| 2020-02-04 | $48.04 | $48.38 | $47.87 | $48.23 | $41.64 | 247,799 |
| 2020-02-03 | $48.14 | $48.38 | $47.91 | $47.94 | $41.39 | 23,120 |
| 2020-01-31 | $48.16 | $48.22 | $47.72 | $48.06 | $41.50 | 43,639 |
| 2020-01-30 | $47.95 | $48.34 | $47.95 | $48.33 | $41.73 | 23,916 |
| 2020-01-29 | $47.97 | $48.27 | $47.97 | $48.13 | $41.56 | 53,867 |
| 2020-01-28 | $47.80 | $47.91 | $47.55 | $47.77 | $41.24 | 116,478 |
| 2020-01-27 | $47.90 | $48.05 | $47.63 | $47.76 | $41.24 | 46,437 |
| 2020-01-24 | $48.61 | $48.61 | $47.74 | $47.90 | $41.36 | 180,635 |
| 2020-01-23 | $47.50 | $48.61 | $47.50 | $48.61 | $41.97 | 6,579 |
| 2020-01-22 | $48.91 | $48.95 | $47.60 | $47.67 | $41.16 | 647,048 |
| 2020-01-21 | $48.67 | $48.73 | $48.38 | $48.60 | $41.96 | 24,342 |
| 2020-01-17 | $48.82 | $48.83 | $48.55 | $48.73 | $42.07 | 245,630 |
| 2020-01-16 | $48.73 | $48.81 | $48.43 | $48.55 | $41.92 | 84,019 |
| 2020-01-15 | $48.38 | $48.76 | $48.19 | $48.63 | $41.99 | 59,870 |
| 2020-01-14 | $47.65 | $48.34 | $47.65 | $48.20 | $41.62 | 87,445 |
| 2020-01-13 | $47.73 | $47.87 | $47.56 | $47.63 | $41.12 | 26,197 |
| 2020-01-10 | $47.82 | $47.83 | $47.26 | $47.61 | $41.11 | 83,212 |
| 2020-01-09 | $48.20 | $48.20 | $47.75 | $47.86 | $41.32 | 193,073 |
| 2020-01-08 | $48.49 | $48.49 | $48.13 | $48.20 | $41.62 | 106,483 |
| 2020-01-07 | $48.00 | $48.39 | $47.76 | $48.36 | $41.75 | 34,159 |
| 2020-01-06 | $48.25 | $48.48 | $48.15 | $48.26 | $41.67 | 62,003 |
| 2020-01-03 | $48.40 | $48.40 | $48.10 | $48.28 | $41.69 | 23,661 |
| 2020-01-02 | $48.74 | $48.76 | $48.11 | $48.42 | $41.81 | 32,050 |
| 2019-12-31 | $48.37 | $48.82 | $48.37 | $48.74 | $42.08 | 99,576 |
| 2019-12-30 | $48.19 | $48.37 | $48.06 | $48.37 | $41.76 | 24,041 |
| 2019-12-27 | $48.41 | $48.45 | $48.29 | $48.45 | $41.83 | 48,441 |
| 2019-12-26 | $48.30 | $48.54 | $48.30 | $48.41 | $41.80 | 12,849 |
| 2019-12-24 | $48.74 | $48.74 | $48.11 | $48.22 | $41.63 | 19,974 |
| 2019-12-23 | $48.20 | $48.40 | $47.78 | $48.13 | $41.56 | 37,900 |
| 2019-12-20 | $48.58 | $48.58 | $48.16 | $48.17 | $41.59 | 134,662 |
| 2019-12-19 | $48.34 | $48.34 | $47.96 | $48.08 | $41.51 | 70,573 |
| 2019-12-18 | $47.79 | $48.41 | $47.79 | $48.33 | $41.73 | 74,240 |
| 2019-12-17 | $47.75 | $48.25 | $47.57 | $47.78 | $41.25 | 60,662 |
| 2019-12-16 | $47.20 | $47.71 | $47.20 | $47.71 | $41.19 | 121,980 |
| 2019-12-13 | $45.64 | $47.27 | $45.63 | $47.20 | $40.75 | 133,237 |
| 2019-12-12 | $46.00 | $46.26 | $45.47 | $45.67 | $39.43 | 29,357 |
| 2019-12-11 | $45.71 | $46.10 | $45.71 | $45.94 | $39.66 | 106,003 |
| 2019-12-10 | $45.78 | $45.96 | $45.63 | $45.70 | $39.46 | 45,588 |
| 2019-12-09 | $45.89 | $45.98 | $45.59 | $45.87 | $39.60 | 290,017 |
| 2019-12-06 | $45.87 | $46.32 | $45.67 | $45.89 | $39.62 | 340,105 |
| 2019-12-05 | $45.50 | $45.60 | $45.36 | $45.49 | $39.28 | 55,038 |
| 2019-12-04 | $45.00 | $45.63 | $44.90 | $45.50 | $39.28 | 107,119 |
| 2019-12-03 | $45.25 | $45.25 | $44.82 | $45.05 | $38.90 | 34,258 |
| 2019-12-02 | $45.87 | $45.87 | $44.92 | $45.01 | $38.86 | 42,445 |
| 2019-11-29 | $45.32 | $45.64 | $45.12 | $45.12 | $38.96 | 67,053 |
| 2019-11-27 | $45.15 | $45.39 | $44.90 | $45.39 | $39.19 | 245,149 |
| 2019-11-26 | $45.55 | $45.55 | $45.00 | $45.13 | $38.97 | 45,023 |
| 2019-11-25 | $45.33 | $45.70 | $45.26 | $45.54 | $39.32 | 39,191 |
| 2019-11-22 | $45.25 | $45.77 | $44.93 | $45.51 | $39.29 | 94,655 |
| 2019-11-21 | $45.24 | $45.24 | $44.77 | $45.15 | $38.98 | 76,091 |
| 2019-11-20 | $46.09 | $46.09 | $44.96 | $45.10 | $38.94 | 67,901 |
| 2019-11-19 | $45.99 | $45.99 | $45.17 | $45.97 | $39.69 | 407,583 |
| 2019-11-18 | $46.10 | $46.25 | $45.52 | $45.66 | $39.42 | 63,052 |
| 2019-11-15 | $46.60 | $46.79 | $45.56 | $46.09 | $39.79 | 1,862,477 |
| 2019-11-14 | $50.00 | $50.00 | $47.60 | $47.60 | $41.10 | 1,743,099 |
| 2019-11-13 | $50.07 | $50.34 | $49.90 | $50.25 | $42.60 | 15,709 |
| 2019-11-12 | $50.00 | $50.09 | $49.54 | $50.09 | $42.47 | 94,851 |
| 2019-11-11 | $50.77 | $50.77 | $49.55 | $49.78 | $42.20 | 68,993 |
| 2019-11-08 | $51.40 | $51.40 | $50.80 | $50.80 | $43.07 | 67,285 |
| 2019-11-07 | $50.80 | $51.28 | $50.38 | $51.16 | $43.37 | 113,197 |
| 2019-11-06 | $51.20 | $51.25 | $50.88 | $50.88 | $43.14 | 60,352 |
| 2019-11-05 | $51.10 | $51.17 | $50.94 | $50.98 | $43.22 | 13,318 |
| 2019-11-04 | $51.35 | $51.45 | $51.03 | $51.10 | $43.32 | 69,104 |
| 2019-11-01 | $51.34 | $51.34 | $51.21 | $51.25 | $43.45 | 7,695 |
| 2019-10-31 | $51.35 | $51.41 | $51.00 | $51.00 | $43.24 | 290,942 |
| 2019-10-30 | $51.45 | $51.51 | $51.20 | $51.28 | $43.48 | 77,212 |
| 2019-10-29 | $51.42 | $51.52 | $51.19 | $51.28 | $43.48 | 134,575 |
| 2019-10-28 | $51.78 | $51.78 | $51.48 | $51.50 | $43.66 | 10,053 |
| 2019-10-25 | $52.36 | $52.36 | $51.77 | $51.90 | $44.00 | 32,827 |
| 2019-10-24 | $51.42 | $52.57 | $51.42 | $52.55 | $44.55 | 82,305 |
| 2019-10-23 | $51.62 | $51.97 | $51.48 | $51.97 | $44.06 | 64,991 |
| 2019-10-22 | $51.05 | $51.67 | $51.05 | $51.65 | $43.79 | 16,557 |
| 2019-10-21 | $50.91 | $51.06 | $50.85 | $51.02 | $43.26 | 116,546 |
| 2019-10-18 | $50.98 | $51.10 | $50.72 | $50.83 | $43.09 | 53,163 |
| 2019-10-17 | $50.77 | $51.14 | $50.69 | $51.03 | $43.26 | 89,795 |
| 2019-10-16 | $50.55 | $50.95 | $50.55 | $50.91 | $43.16 | 80,518 |
| 2019-10-15 | $50.18 | $50.35 | $50.12 | $50.32 | $42.66 | 122,405 |
| 2019-10-14 | $50.30 | $50.38 | $50.04 | $50.06 | $42.44 | 26,127 |
| 2019-10-11 | $50.40 | $50.62 | $50.20 | $50.50 | $42.81 | 16,030 |
| 2019-10-10 | $50.20 | $50.48 | $50.20 | $50.33 | $42.67 | 1,060,445 |
| 2019-10-09 | $50.15 | $50.28 | $49.86 | $50.16 | $42.53 | 68,225 |
| 2019-10-08 | $50.35 | $50.66 | $50.15 | $50.15 | $42.52 | 155,721 |
| 2019-10-07 | $51.10 | $51.12 | $50.83 | $50.98 | $43.22 | 52,213 |
| 2019-10-04 | $50.70 | $51.20 | $50.66 | $51.20 | $43.41 | 91,562 |
| 2019-10-03 | $51.07 | $51.07 | $50.54 | $50.81 | $43.08 | 119,207 |
| 2019-10-02 | $52.00 | $52.00 | $51.22 | $51.25 | $43.45 | 16,323 |
| 2019-10-01 | $52.49 | $52.49 | $52.08 | $52.13 | $44.20 | 66,873 |
| 2019-09-30 | $52.39 | $52.47 | $52.11 | $52.26 | $44.31 | 82,858 |
| 2019-09-27 | $52.11 | $52.44 | $52.02 | $52.09 | $44.16 | 41,781 |
| 2019-09-26 | $53.10 | $53.10 | $52.28 | $52.28 | $44.32 | 70,229 |
| 2019-09-25 | $52.68 | $52.97 | $52.68 | $52.88 | $44.83 | 11,446 |
| 2019-09-24 | $52.75 | $52.96 | $52.67 | $52.69 | $44.67 | 28,730 |
| 2019-09-23 | $52.67 | $52.79 | $52.63 | $52.66 | $44.65 | 153,487 |
| 2019-09-20 | $52.55 | $52.75 | $52.52 | $52.60 | $44.60 | 38,590 |
| 2019-09-19 | $52.43 | $52.46 | $52.15 | $52.29 | $44.33 | 15,468 |
| 2019-09-18 | $52.55 | $52.55 | $51.88 | $52.21 | $44.26 | 9,985 |
| 2019-09-17 | $52.99 | $52.99 | $51.88 | $52.11 | $44.18 | 66,608 |
| 2019-09-16 | $52.35 | $52.82 | $52.24 | $52.74 | $44.71 | 48,454 |
| 2019-09-13 | $52.20 | $52.42 | $51.89 | $52.41 | $44.43 | 120,838 |
| 2019-09-12 | $52.77 | $52.77 | $52.01 | $52.08 | $44.15 | 24,759 |
| 2019-09-11 | $51.49 | $52.88 | $51.49 | $52.74 | $44.71 | 171,908 |
| 2019-09-10 | $51.43 | $51.63 | $51.04 | $51.50 | $43.66 | 160,435 |
| 2019-09-09 | $50.41 | $51.00 | $50.41 | $50.99 | $43.23 | 49,216 |
| 2019-09-06 | $50.27 | $50.75 | $50.27 | $50.75 | $43.03 | 102,578 |
| 2019-09-05 | $50.18 | $50.40 | $50.01 | $50.01 | $42.40 | 251,400 |
| 2019-09-04 | $50.36 | $50.46 | $50.06 | $50.32 | $42.66 | 64,536 |
| 2019-09-03 | $49.76 | $50.36 | $49.50 | $50.34 | $42.68 | 690,028 |
| 2019-08-30 | $49.80 | $50.04 | $49.45 | $49.45 | $41.92 | 1,278,773 |
| 2019-08-29 | $49.67 | $49.70 | $49.26 | $49.52 | $41.98 | 336,480 |
| 2019-08-28 | $49.78 | $49.78 | $48.97 | $49.09 | $41.62 | 45,080 |
| 2019-08-27 | $49.80 | $49.80 | $49.05 | $49.05 | $41.59 | 657,727 |
| 2019-08-26 | $49.80 | $49.80 | $49.01 | $49.27 | $41.77 | 41,645 |
| 2019-08-23 | $50.00 | $50.00 | $49.01 | $49.01 | $41.55 | 8,852 |
| 2019-08-22 | $49.74 | $50.02 | $49.62 | $49.84 | $42.26 | 374,694 |
| 2019-08-21 | $50.16 | $50.16 | $49.50 | $49.72 | $42.15 | 17,212 |
| 2019-08-20 | $50.00 | $50.00 | $49.52 | $49.56 | $42.02 | 70,048 |
| 2019-08-19 | $49.98 | $50.13 | $49.74 | $49.94 | $42.34 | 23,493 |
| 2019-08-16 | $49.50 | $49.98 | $49.31 | $49.51 | $41.98 | 65,051 |
| 2019-08-15 | $49.03 | $49.61 | $49.00 | $49.23 | $41.74 | 48,284 |
| 2019-08-14 | $49.36 | $49.56 | $49.05 | $49.09 | $41.62 | 326,372 |
| 2019-08-13 | $49.95 | $50.38 | $49.84 | $50.11 | $41.74 | 301,051 |
| 2019-08-12 | $50.00 | $50.00 | $49.39 | $49.84 | $41.52 | 125,661 |
| 2019-08-09 | $50.17 | $50.17 | $49.70 | $49.70 | $41.40 | 245,992 |
| 2019-08-08 | $50.05 | $50.10 | $49.70 | $49.94 | $41.60 | 39,205 |
| 2019-08-07 | $51.00 | $51.00 | $49.50 | $50.26 | $41.87 | 216,366 |
| 2019-08-06 | $50.69 | $51.17 | $50.51 | $51.07 | $42.54 | 39,635 |
| 2019-08-05 | $51.60 | $51.60 | $50.61 | $50.79 | $42.31 | 117,348 |
| 2019-08-02 | $51.18 | $51.70 | $51.18 | $51.70 | $43.06 | 500,066 |
| 2019-08-01 | $51.08 | $51.46 | $50.99 | $51.31 | $42.74 | 217,554 |
| 2019-07-31 | $50.99 | $51.40 | $50.76 | $51.11 | $42.57 | 1,059,693 |
| 2019-07-30 | $50.80 | $51.28 | $50.74 | $50.83 | $42.34 | 379,987 |
| 2019-07-29 | $50.87 | $50.87 | $50.57 | $50.80 | $42.32 | 25,076 |
| 2019-07-26 | $50.85 | $50.94 | $50.73 | $50.75 | $42.27 | 170,565 |
| 2019-07-25 | $50.35 | $50.59 | $50.32 | $50.58 | $42.13 | 20,520 |
| 2019-07-24 | $50.55 | $50.56 | $50.26 | $50.32 | $41.92 | 28,685 |
| 2019-07-23 | $50.68 | $50.78 | $50.60 | $50.72 | $42.25 | 228,674 |
| 2019-07-22 | $50.60 | $51.05 | $50.51 | $50.68 | $42.22 | 86,775 |
| 2019-07-19 | $51.20 | $51.20 | $50.65 | $50.66 | $42.20 | 50,285 |
| 2019-07-18 | $51.00 | $51.29 | $50.76 | $51.26 | $42.70 | 17,410 |
| 2019-07-17 | $51.00 | $51.10 | $50.91 | $50.91 | $42.41 | 275,741 |
| 2019-07-16 | $51.02 | $51.02 | $50.57 | $50.87 | $42.37 | 225,690 |
| 2019-07-15 | $50.79 | $50.93 | $50.69 | $50.93 | $42.42 | 8,194 |
| 2019-07-12 | $50.90 | $51.52 | $50.63 | $50.84 | $42.35 | 51,293 |
| 2019-07-11 | $50.75 | $51.06 | $50.58 | $51.06 | $42.53 | 54,094 |
| 2019-07-10 | $50.88 | $51.07 | $50.85 | $50.99 | $42.47 | 87,338 |
| 2019-07-09 | $50.93 | $51.08 | $50.82 | $51.08 | $42.55 | 12,702 |
| 2019-07-08 | $51.24 | $51.24 | $50.89 | $51.15 | $42.61 | 11,046 |
| 2019-07-05 | $51.30 | $51.56 | $50.84 | $51.42 | $42.83 | 48,294 |
| 2019-07-03 | $51.15 | $51.61 | $51.13 | $51.34 | $42.76 | 61,089 |
| 2019-07-02 | $50.28 | $50.90 | $50.28 | $50.90 | $42.40 | 59,796 |
| 2019-07-01 | $50.28 | $50.36 | $50.06 | $50.28 | $41.88 | 85,244 |
| 2019-06-28 | $50.39 | $50.56 | $50.14 | $50.22 | $41.83 | 199,655 |
| 2019-06-27 | $50.65 | $50.65 | $50.22 | $50.22 | $41.83 | 38,182 |
| 2019-06-26 | $51.05 | $51.13 | $50.38 | $50.38 | $41.97 | 68,753 |
| 2019-06-25 | $51.65 | $51.82 | $51.32 | $51.32 | $42.75 | 411,496 |
| 2019-06-24 | $51.78 | $51.78 | $51.67 | $51.76 | $43.11 | 171,818 |
| 2019-06-21 | $51.75 | $52.02 | $51.55 | $51.98 | $43.30 | 34,088 |
| 2019-06-20 | $51.93 | $52.10 | $51.77 | $52.10 | $43.40 | 107,524 |
| 2019-06-19 | $51.51 | $52.09 | $51.48 | $51.94 | $43.26 | 27,314 |
| 2019-06-18 | $51.60 | $51.60 | $51.22 | $51.40 | $42.81 | 43,019 |
| 2019-06-17 | $51.58 | $51.69 | $51.35 | $51.47 | $42.87 | 11,381 |
| 2019-06-14 | $51.23 | $51.64 | $51.19 | $51.58 | $42.96 | 10,705 |
| 2019-06-13 | $50.80 | $51.30 | $50.80 | $51.13 | $42.59 | 585,626 |
| 2019-06-12 | $50.60 | $50.84 | $50.46 | $50.80 | $42.32 | 11,018 |
| 2019-06-11 | $50.58 | $50.58 | $50.28 | $50.42 | $42.00 | 883,421 |
| 2019-06-10 | $50.42 | $50.72 | $50.40 | $50.61 | $42.16 | 24,701 |
| 2019-06-07 | $51.25 | $51.25 | $50.53 | $50.64 | $42.18 | 33,389 |
| 2019-06-06 | $51.23 | $51.33 | $50.96 | $51.02 | $42.50 | 429,547 |
| 2019-06-05 | $50.54 | $50.93 | $50.54 | $50.86 | $42.37 | 66,095 |
| 2019-06-04 | $50.98 | $50.98 | $49.80 | $50.54 | $42.10 | 12,806 |
| 2019-06-03 | $51.00 | $51.00 | $49.95 | $50.31 | $41.91 | 88,143 |
| 2019-05-31 | $49.86 | $50.18 | $49.82 | $50.00 | $41.65 | 224,988 |
| 2019-05-30 | $50.08 | $50.26 | $49.82 | $49.85 | $41.52 | 72,452 |
| 2019-05-29 | $50.51 | $50.55 | $50.02 | $50.04 | $41.68 | 77,689 |
| 2019-05-28 | $51.20 | $51.24 | $50.44 | $50.44 | $42.02 | 17,968 |
| 2019-05-24 | $51.32 | $51.47 | $51.19 | $51.19 | $42.64 | 116,056 |
| 2019-05-23 | $51.15 | $51.26 | $50.93 | $51.15 | $42.61 | 248,055 |
| 2019-05-22 | $51.20 | $51.40 | $51.15 | $51.36 | $42.78 | 259,131 |
| 2019-05-21 | $51.53 | $51.60 | $51.32 | $51.32 | $42.75 | 127,759 |
| 2019-05-20 | $51.81 | $51.81 | $51.27 | $51.39 | $42.81 | 130,108 |
| 2019-05-17 | $51.24 | $51.70 | $51.24 | $51.60 | $42.98 | 80,768 |
| 2019-05-16 | $51.40 | $51.49 | $51.20 | $51.49 | $42.89 | 161,666 |
| 2019-05-15 | $51.20 | $51.40 | $51.13 | $51.20 | $42.65 | 282,871 |
| 2019-05-14 | $51.86 | $52.59 | $51.02 | $51.20 | $42.65 | 294,020 |
| 2019-05-13 | $51.96 | $52.38 | $51.96 | $52.35 | $42.87 | 91,927 |
| 2019-05-10 | $51.18 | $51.95 | $51.10 | $51.95 | $42.55 | 28,920 |
| 2019-05-09 | $52.85 | $52.85 | $51.39 | $51.41 | $42.10 | 235,149 |
| 2019-05-08 | $53.11 | $53.25 | $52.80 | $52.87 | $43.30 | 133,849 |
| 2019-05-07 | $53.34 | $53.46 | $53.08 | $53.17 | $43.55 | 155,025 |
| 2019-05-06 | $53.51 | $53.51 | $53.39 | $53.50 | $43.82 | 3,558 |
| 2019-05-03 | $53.30 | $53.57 | $53.21 | $53.56 | $43.86 | 141,634 |
| 2019-05-02 | $53.14 | $53.45 | $53.06 | $53.16 | $43.54 | 200,229 |
| 2019-05-01 | $53.22 | $53.46 | $53.13 | $53.20 | $43.57 | 421,172 |
| 2019-04-30 | $52.74 | $53.41 | $52.71 | $53.24 | $43.60 | 152,243 |
| 2019-04-29 | $52.76 | $52.81 | $52.57 | $52.68 | $43.14 | 34,317 |
| 2019-04-26 | $52.54 | $53.12 | $52.54 | $52.68 | $43.14 | 17,579 |
| 2019-04-25 | $52.75 | $52.84 | $52.40 | $52.70 | $43.16 | 109,988 |
| 2019-04-24 | $52.81 | $53.05 | $52.60 | $52.60 | $43.08 | 22,263 |
| 2019-04-23 | $52.91 | $52.96 | $52.70 | $52.91 | $43.33 | 46,867 |
| 2019-04-22 | $52.51 | $52.61 | $52.40 | $52.52 | $43.01 | 18,196 |
| 2019-04-18 | $52.38 | $52.67 | $52.32 | $52.59 | $43.07 | 185,712 |
| 2019-04-17 | $52.19 | $52.38 | $52.13 | $52.13 | $42.69 | 254,834 |
| 2019-04-16 | $52.48 | $52.53 | $52.24 | $52.24 | $42.78 | 57,257 |
| 2019-04-15 | $52.92 | $52.93 | $52.66 | $52.70 | $43.16 | 15,752 |
| 2019-04-12 | $52.35 | $52.85 | $52.35 | $52.85 | $43.28 | 234,905 |
| 2019-04-11 | $52.53 | $52.53 | $52.36 | $52.48 | $42.98 | 1,324,535 |
| 2019-04-10 | $52.75 | $52.77 | $52.26 | $52.39 | $42.91 | 60,800 |
| 2019-04-09 | $52.67 | $52.79 | $52.40 | $52.48 | $42.98 | 136,017 |
| 2019-04-08 | $52.91 | $52.91 | $52.66 | $52.68 | $43.14 | 49,505 |
| 2019-04-05 | $52.84 | $53.26 | $52.84 | $53.26 | $43.62 | 143,892 |
| 2019-04-04 | $53.01 | $53.01 | $52.73 | $52.88 | $43.31 | 67,241 |
| 2019-04-03 | $53.00 | $53.26 | $52.78 | $53.05 | $43.45 | 64,476 |
| 2019-04-02 | $52.96 | $53.21 | $52.86 | $53.17 | $43.55 | 63,724 |
| 2019-04-01 | $52.96 | $53.06 | $52.76 | $53.06 | $43.45 | 185,986 |
| 2019-03-29 | $52.61 | $53.11 | $52.60 | $52.84 | $43.27 | 465,432 |
| 2019-03-28 | $52.76 | $52.80 | $52.36 | $52.51 | $43.00 | 353,686 |
| 2019-03-27 | $53.21 | $53.21 | $52.71 | $52.74 | $43.19 | 240,606 |
| 2019-03-26 | $53.74 | $53.74 | $53.05 | $53.07 | $43.46 | 18,856 |
| 2019-03-25 | $52.87 | $53.14 | $52.80 | $53.07 | $43.46 | 74,641 |
| 2019-03-22 | $53.01 | $53.15 | $52.91 | $53.05 | $43.45 | 7,186 |
| 2019-03-21 | $52.08 | $52.94 | $52.08 | $52.76 | $43.21 | 59,114 |
| 2019-03-20 | $52.42 | $52.74 | $52.39 | $52.42 | $42.93 | 34,695 |
| 2019-03-19 | $52.78 | $52.78 | $52.36 | $52.43 | $42.94 | 4,991 |
| 2019-03-18 | $52.90 | $53.02 | $52.55 | $52.70 | $43.16 | 9,324 |
| 2019-03-15 | $52.60 | $53.07 | $52.60 | $52.99 | $43.40 | 57,927 |
| 2019-03-14 | $52.63 | $52.81 | $52.48 | $52.60 | $43.08 | 261,699 |
| 2019-03-13 | $53.00 | $53.00 | $52.64 | $52.65 | $43.12 | 46,724 |
| 2019-03-12 | $52.83 | $52.97 | $52.75 | $52.97 | $43.38 | 106,209 |
| 2019-03-11 | $52.60 | $52.65 | $52.16 | $52.65 | $43.12 | 81,440 |
| 2019-03-08 | $52.17 | $52.24 | $51.86 | $52.14 | $42.70 | 107,452 |
| 2019-03-07 | $51.87 | $52.31 | $51.87 | $52.04 | $42.62 | 29,157 |
| 2019-03-06 | $52.33 | $52.38 | $52.16 | $52.25 | $42.79 | 37,745 |
| 2019-03-05 | $52.46 | $52.46 | $52.23 | $52.29 | $42.82 | 55,550 |
| 2019-03-04 | $52.16 | $52.53 | $52.06 | $52.52 | $43.01 | 73,121 |
| 2019-03-01 | $52.84 | $52.84 | $52.02 | $52.44 | $42.95 | 412,860 |
| 2019-02-28 | $53.45 | $53.45 | $51.18 | $52.26 | $42.80 | 585,393 |
| 2019-02-27 | $53.48 | $53.50 | $53.20 | $53.50 | $43.82 | 814,612 |
| 2019-02-26 | $53.56 | $53.56 | $53.25 | $53.33 | $43.68 | 153,478 |
| 2019-02-25 | $53.60 | $53.60 | $53.14 | $53.38 | $43.72 | 68,610 |
| 2019-02-22 | $53.98 | $53.98 | $53.68 | $53.89 | $44.13 | 9,511 |
| 2019-02-21 | $53.10 | $53.61 | $53.10 | $53.56 | $43.86 | 103,395 |
| 2019-02-20 | $54.01 | $54.01 | $53.11 | $53.31 | $43.66 | 130,425 |
| 2019-02-19 | $53.09 | $53.31 | $52.88 | $53.31 | $43.66 | 399,321 |
| 2019-02-15 | $52.91 | $52.96 | $52.67 | $52.87 | $43.30 | 12,167 |
| 2019-02-14 | $53.00 | $53.00 | $52.56 | $52.75 | $43.20 | 191,553 |
| 2019-02-13 | $53.44 | $53.58 | $53.34 | $53.34 | $42.97 | 412,976 |
| 2019-02-12 | $53.95 | $53.95 | $53.50 | $53.53 | $43.12 | 452,423 |
| 2019-02-11 | $53.74 | $53.74 | $53.26 | $53.67 | $43.24 | 380,045 |
| 2019-02-08 | $53.56 | $53.66 | $53.25 | $53.46 | $43.07 | 125,637 |
| 2019-02-07 | $53.30 | $53.53 | $53.26 | $53.53 | $43.12 | 143,864 |
| 2019-02-06 | $53.50 | $53.70 | $53.10 | $53.10 | $42.78 | 82,063 |
| 2019-02-05 | $53.66 | $53.85 | $53.54 | $53.54 | $43.13 | 1,116,853 |
| 2019-02-04 | $53.36 | $53.81 | $53.16 | $53.75 | $43.30 | 144,327 |
| 2019-02-01 | $53.75 | $53.77 | $53.26 | $53.60 | $43.18 | 37,360 |
| 2019-01-31 | $52.75 | $53.98 | $52.75 | $53.95 | $43.46 | 2,140,779 |
| 2019-01-30 | $52.27 | $52.98 | $52.27 | $52.74 | $42.49 | 97,906 |
| 2019-01-29 | $52.38 | $52.58 | $52.38 | $52.55 | $42.34 | 408,258 |
| 2019-01-28 | $52.46 | $52.58 | $52.14 | $52.34 | $42.17 | 814,544 |
| 2019-01-25 | $52.54 | $52.71 | $52.22 | $52.22 | $42.07 | 295,652 |
| 2019-01-24 | $52.24 | $52.82 | $52.24 | $52.56 | $42.34 | 210,083 |
| 2019-01-23 | $52.25 | $52.44 | $52.10 | $52.24 | $42.09 | 792,406 |
| 2019-01-22 | $51.71 | $52.00 | $51.37 | $51.90 | $41.81 | 824,548 |
| 2019-01-18 | $52.29 | $52.38 | $51.69 | $51.71 | $41.66 | 1,405,982 |
| 2019-01-17 | $52.50 | $52.50 | $52.01 | $52.11 | $41.98 | 222,095 |
| 2019-01-16 | $51.80 | $52.45 | $51.74 | $52.45 | $42.25 | 290,790 |
| 2019-01-15 | $52.12 | $52.29 | $51.66 | $51.84 | $41.76 | 208,542 |
| 2019-01-14 | $51.23 | $51.81 | $51.23 | $51.43 | $41.43 | 85,659 |
| 2019-01-11 | $51.94 | $52.06 | $51.75 | $51.95 | $41.85 | 227,876 |
| 2019-01-10 | $51.56 | $52.14 | $51.50 | $52.00 | $41.89 | 536,015 |
| 2019-01-09 | $51.90 | $51.90 | $51.30 | $51.30 | $41.33 | 346,473 |
| 2019-01-08 | $51.06 | $52.03 | $51.06 | $51.90 | $41.81 | 376,801 |
| 2019-01-07 | $51.04 | $51.58 | $51.04 | $51.30 | $41.33 | 307,789 |
| 2019-01-04 | $50.64 | $51.13 | $50.64 | $51.12 | $41.18 | 116,860 |
| 2019-01-03 | $50.45 | $50.70 | $50.30 | $50.46 | $40.65 | 77,892 |
| 2019-01-02 | $49.93 | $50.30 | $49.88 | $50.15 | $40.40 | 50,801 |
| 2018-12-31 | $50.59 | $50.59 | $50.13 | $50.37 | $40.58 | 82,506 |
| 2018-12-28 | $50.58 | $50.59 | $50.12 | $50.20 | $40.44 | 559,951 |
| 2018-12-27 | $49.99 | $50.30 | $49.21 | $50.30 | $40.52 | 13,076 |
| 2018-12-26 | $49.50 | $49.70 | $47.37 | $49.70 | $40.04 | 67,290 |
| 2018-12-24 | $50.01 | $50.01 | $49.17 | $49.28 | $39.70 | 8,053 |
| 2018-12-21 | $50.68 | $51.29 | $50.56 | $50.70 | $40.84 | 317,144 |
| 2018-12-20 | $50.58 | $50.87 | $50.18 | $50.38 | $40.59 | 107,314 |
| 2018-12-19 | $50.50 | $50.83 | $50.34 | $50.52 | $40.70 | 151,666 |
| 2018-12-18 | $51.28 | $51.32 | $50.12 | $50.12 | $40.38 | 160,592 |
| 2018-12-17 | $52.00 | $52.00 | $51.03 | $51.03 | $41.11 | 22,105 |
| 2018-12-14 | $51.70 | $51.90 | $51.54 | $51.54 | $41.52 | 406,999 |
| 2018-12-13 | $51.19 | $51.82 | $51.19 | $51.60 | $41.57 | 132,925 |
| 2018-12-12 | $51.14 | $51.29 | $51.00 | $51.20 | $41.25 | 361,222 |
| 2018-12-11 | $50.70 | $50.90 | $50.64 | $50.90 | $41.01 | 90,087 |
| 2018-12-10 | $50.54 | $50.98 | $50.00 | $50.98 | $41.07 | 21,868 |
| 2018-12-07 | $50.60 | $50.74 | $50.26 | $50.26 | $40.49 | 97,451 |
| 2018-12-06 | $50.10 | $50.25 | $49.66 | $50.12 | $40.38 | 182,795 |
| 2018-12-04 | $50.91 | $50.91 | $49.83 | $49.83 | $40.14 | 540,542 |
| 2018-12-03 | $50.20 | $50.91 | $50.08 | $50.91 | $41.01 | 304,189 |
| 2018-11-30 | $50.00 | $50.22 | $49.86 | $50.09 | $40.35 | 114,465 |
| 2018-11-29 | $49.97 | $50.30 | $49.60 | $49.81 | $40.13 | 75,092 |
| 2018-11-28 | $50.01 | $50.27 | $49.98 | $50.14 | $40.39 | 129,878 |
| 2018-11-27 | $49.89 | $50.27 | $49.53 | $49.53 | $39.90 | 60,732 |
| 2018-11-26 | $49.74 | $50.14 | $49.71 | $50.03 | $40.30 | 67,995 |
| 2018-11-23 | $49.80 | $49.85 | $49.63 | $49.85 | $40.16 | 2,540 |
| 2018-11-21 | $49.81 | $50.45 | $49.81 | $50.09 | $40.35 | 335,727 |
| 2018-11-20 | $50.00 | $50.32 | $49.96 | $49.97 | $40.26 | 12,806 |
| 2018-11-19 | $49.60 | $50.15 | $49.60 | $50.15 | $40.40 | 126,023 |
| 2018-11-16 | $49.97 | $49.97 | $49.61 | $49.81 | $40.13 | 192,280 |
| 2018-11-15 | $49.86 | $49.86 | $48.98 | $49.53 | $39.90 | 292,146 |
| 2018-11-14 | $50.19 | $50.23 | $49.62 | $49.67 | $40.01 | 869,905 |
| 2018-11-13 | $50.16 | $50.90 | $50.16 | $50.85 | $40.49 | 976,616 |
| 2018-11-12 | $50.91 | $51.00 | $50.64 | $50.64 | $40.32 | 588,976 |
| 2018-11-09 | $50.73 | $50.93 | $50.60 | $50.75 | $40.41 | 810,838 |
| 2018-11-08 | $50.73 | $50.94 | $50.28 | $50.58 | $40.27 | 846,991 |
| 2018-11-07 | $50.50 | $50.94 | $50.50 | $50.89 | $40.52 | 55,786 |
| 2018-11-06 | $50.17 | $50.29 | $50.06 | $50.29 | $40.04 | 155,213 |
| 2018-11-05 | $49.60 | $50.03 | $49.48 | $49.91 | $39.74 | 448,476 |
| 2018-11-02 | $49.40 | $49.72 | $49.36 | $49.50 | $39.42 | 191,648 |
| 2018-11-01 | $49.57 | $49.69 | $49.37 | $49.37 | $39.31 | 280,000 |
| 2018-10-31 | $49.98 | $49.98 | $49.27 | $49.62 | $39.51 | 488,861 |
| 2018-10-30 | $49.86 | $50.00 | $49.60 | $49.94 | $39.77 | 160,754 |
| 2018-10-29 | $49.93 | $50.13 | $49.60 | $49.78 | $39.64 | 165,153 |
| 2018-10-26 | $50.46 | $50.46 | $49.39 | $49.64 | $39.53 | 99,392 |
| 2018-10-25 | $50.06 | $50.50 | $50.06 | $50.50 | $40.21 | 78,207 |
| 2018-10-24 | $50.70 | $50.86 | $50.50 | $50.66 | $40.34 | 115,646 |
| 2018-10-23 | $50.70 | $50.78 | $50.04 | $50.29 | $40.04 | 557,316 |
| 2018-10-22 | $51.14 | $51.25 | $50.35 | $50.35 | $40.09 | 434,649 |
| 2018-10-19 | $50.81 | $50.87 | $50.61 | $50.87 | $40.51 | 207,572 |
| 2018-10-18 | $50.58 | $50.60 | $50.37 | $50.51 | $40.22 | 43,765 |
| 2018-10-17 | $50.10 | $50.34 | $49.99 | $50.30 | $40.05 | 204,582 |
| 2018-10-16 | $50.50 | $50.68 | $50.00 | $50.46 | $40.18 | 84,722 |
| 2018-10-15 | $50.00 | $50.48 | $50.00 | $50.48 | $40.20 | 12,182 |
| 2018-10-12 | $49.90 | $50.00 | $49.57 | $49.99 | $39.81 | 662,661 |
| 2018-10-11 | $50.58 | $50.58 | $49.70 | $49.73 | $39.60 | 266,850 |
| 2018-10-10 | $50.75 | $51.11 | $50.49 | $50.61 | $40.30 | 757,454 |
| 2018-10-09 | $50.54 | $50.94 | $50.54 | $50.63 | $40.31 | 273,786 |
| 2018-10-08 | $50.05 | $50.99 | $50.05 | $50.48 | $40.20 | 355,752 |
| 2018-10-05 | $50.00 | $52.50 | $49.88 | $50.44 | $40.16 | 606,582 |
| 2018-10-04 | $49.90 | $50.00 | $49.51 | $50.00 | $39.81 | 618,942 |
| 2018-10-03 | $50.70 | $50.77 | $49.73 | $49.90 | $39.73 | 299,076 |
| 2018-10-02 | $50.20 | $50.53 | $50.04 | $50.50 | $40.21 | 988,890 |
| 2018-10-01 | $50.50 | $50.50 | $50.00 | $50.10 | $39.89 | 525,755 |
| 2018-09-28 | $50.00 | $50.50 | $49.70 | $50.49 | $40.20 | 1,277,576 |
| 2018-09-27 | $49.90 | $51.10 | $49.75 | $50.05 | $39.85 | 1,610,516 |
| 2018-09-26 | $50.18 | $51.50 | $49.85 | $49.90 | $39.73 | 4,293,874 |
CenterPoint Energy Inc Dep Shs Repstg 120th Pfd Conv Ser B (CNPLL) News Headlines
Recent CenterPoint Energy Inc Dep Shs Repstg 120th Pfd Conv Ser B (CNPLL) News
Similar Companies to CenterPoint Energy Inc Dep Shs Repstg 120th Pfd Conv Ser B (CNPLL) 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 | -- | -- | -- |