Noble Midstream Partners LP (NBLX) Exchange: NASDAQ
Data as of April 25, 2024
$15.21 ($0.00) 0.00%
Noble Midstream Partners LP - Daily Information
Click for more stock information on Noble Midstream Partners LP.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $15.21 |
| Previous Close | $15.21 |
| High | $15.21 |
| Low | $15.21 |
| Adjusted Open | $15.21 |
| Previous Adjusted Close | $15.21 |
| Adjusted High | $15.21 |
| Adjusted Low | $15.21 |
About Noble Midstream Partners LP (NBLX)
Noble Midstream is a master limited partnership originally formed by Noble Energy, Inc. and majority-owned by Chevron Corporation to own, operate, develop and acquire domestic midstream infrastructure assets. Noble Midstream currently provides crude oil, natural gas, and water-related midstream services and owns equity interests in oil pipelines in the DJ Basin in Colorado and the Delaware Basin in Texas. Noble Midstream strives to be the midstream provider and partner of choice for its safe operations, reliability, and strong relationships while enhancing value for all stakeholders.
Invest in Noble Midstream Partners LP (NBLX)
Historical Stock Data for Noble Midstream Partners LP (NBLX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-05-11 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2021-05-10 | $15.52 | $15.73 | $15.20 | $15.21 | $15.21 | 11,482,928 |
| 2021-05-07 | $15.11 | $15.39 | $15.05 | $15.30 | $15.30 | 734,077 |
| 2021-05-06 | $15.14 | $15.19 | $14.95 | $15.17 | $15.17 | 389,058 |
| 2021-05-05 | $14.86 | $15.24 | $14.86 | $15.15 | $15.15 | 526,955 |
| 2021-05-04 | $14.72 | $14.84 | $14.60 | $14.76 | $14.76 | 411,745 |
| 2021-05-03 | $14.43 | $14.73 | $14.39 | $14.71 | $14.71 | 453,902 |
| 2021-04-30 | $14.54 | $14.67 | $14.35 | $14.37 | $14.37 | 374,478 |
| 2021-04-29 | $14.71 | $14.97 | $14.71 | $14.88 | $14.88 | 540,399 |
| 2021-04-28 | $14.29 | $14.72 | $14.29 | $14.66 | $14.66 | 359,632 |
| 2021-04-27 | $14.15 | $14.33 | $14.11 | $14.28 | $14.28 | 486,417 |
| 2021-04-26 | $14.18 | $14.32 | $13.90 | $14.02 | $14.02 | 1,664,060 |
| 2021-04-23 | $14.17 | $14.24 | $14.03 | $14.16 | $14.16 | 328,923 |
| 2021-04-22 | $14.32 | $14.32 | $14.06 | $14.08 | $14.08 | 286,732 |
| 2021-04-21 | $13.80 | $14.34 | $13.80 | $14.32 | $14.32 | 277,559 |
| 2021-04-20 | $14.29 | $14.29 | $13.97 | $14.08 | $14.08 | 376,596 |
| 2021-04-19 | $14.31 | $14.39 | $14.19 | $14.32 | $14.32 | 333,059 |
| 2021-04-16 | $14.27 | $14.48 | $14.21 | $14.27 | $14.27 | 310,283 |
| 2021-04-15 | $14.40 | $14.45 | $14.28 | $14.34 | $14.34 | 331,454 |
| 2021-04-14 | $14.19 | $14.60 | $14.19 | $14.45 | $14.45 | 3,311,146 |
| 2021-04-13 | $14.08 | $14.21 | $14.05 | $14.17 | $14.17 | 365,539 |
| 2021-04-12 | $14.29 | $14.41 | $14.06 | $14.12 | $14.12 | 225,260 |
| 2021-04-09 | $14.31 | $14.40 | $14.16 | $14.26 | $14.26 | 273,596 |
| 2021-04-08 | $14.48 | $14.48 | $14.16 | $14.35 | $14.35 | 166,624 |
| 2021-04-07 | $14.39 | $14.51 | $14.28 | $14.48 | $14.48 | 597,914 |
| 2021-04-06 | $14.57 | $14.59 | $14.35 | $14.36 | $14.36 | 248,953 |
| 2021-04-05 | $14.69 | $14.69 | $14.46 | $14.51 | $14.51 | 288,520 |
| 2021-04-01 | $14.59 | $14.70 | $14.46 | $14.70 | $14.70 | 301,751 |
| 2021-03-31 | $14.66 | $14.69 | $14.49 | $14.50 | $14.50 | 379,680 |
| 2021-03-30 | $14.70 | $14.78 | $14.60 | $14.68 | $14.68 | 342,915 |
| 2021-03-29 | $14.81 | $14.88 | $14.63 | $14.77 | $14.77 | 278,932 |
| 2021-03-26 | $14.66 | $14.89 | $14.61 | $14.84 | $14.84 | 316,906 |
| 2021-03-25 | $14.26 | $14.56 | $14.14 | $14.52 | $14.52 | 475,229 |
| 2021-03-24 | $14.32 | $14.63 | $14.32 | $14.47 | $14.47 | 362,719 |
| 2021-03-23 | $14.01 | $14.43 | $13.96 | $14.11 | $14.11 | 822,034 |
| 2021-03-22 | $14.31 | $14.45 | $14.20 | $14.22 | $14.22 | 251,179 |
| 2021-03-19 | $14.48 | $14.65 | $14.23 | $14.28 | $14.28 | 608,126 |
| 2021-03-18 | $14.96 | $14.96 | $14.35 | $14.41 | $14.41 | 770,706 |
| 2021-03-17 | $14.83 | $15.02 | $14.75 | $14.99 | $14.99 | 545,012 |
| 2021-03-16 | $15.18 | $15.22 | $14.81 | $14.89 | $14.89 | 616,400 |
| 2021-03-15 | $15.45 | $15.48 | $15.05 | $15.23 | $15.23 | 450,706 |
| 2021-03-12 | $15.55 | $15.63 | $15.33 | $15.46 | $15.46 | 586,921 |
| 2021-03-11 | $15.50 | $15.60 | $15.36 | $15.39 | $15.39 | 614,503 |
| 2021-03-10 | $15.20 | $15.53 | $15.17 | $15.42 | $15.42 | 1,186,917 |
| 2021-03-09 | $15.22 | $15.32 | $14.90 | $15.13 | $15.13 | 1,476,414 |
| 2021-03-08 | $15.28 | $15.28 | $14.94 | $15.18 | $15.18 | 1,909,302 |
| 2021-03-05 | $14.85 | $15.13 | $14.67 | $15.09 | $15.09 | 4,944,155 |
| 2021-03-04 | $15.07 | $15.48 | $14.71 | $15.05 | $15.05 | 339,954 |
| 2021-03-03 | $14.92 | $15.56 | $14.85 | $15.04 | $15.04 | 480,962 |
| 2021-03-02 | $14.86 | $14.92 | $14.60 | $14.80 | $14.80 | 885,724 |
| 2021-03-01 | $14.08 | $14.90 | $14.08 | $14.83 | $14.83 | 1,023,046 |
| 2021-02-26 | $14.07 | $14.28 | $13.68 | $14.00 | $14.00 | 2,477,361 |
| 2021-02-25 | $14.82 | $14.94 | $13.81 | $14.12 | $14.12 | 872,320 |
| 2021-02-24 | $14.00 | $14.85 | $13.95 | $14.69 | $14.69 | 1,572,463 |
| 2021-02-23 | $13.63 | $13.91 | $13.26 | $13.90 | $13.90 | 1,541,093 |
| 2021-02-22 | $13.97 | $14.36 | $13.67 | $13.68 | $13.68 | 971,522 |
| 2021-02-19 | $13.90 | $14.05 | $13.84 | $13.93 | $13.93 | 573,715 |
| 2021-02-18 | $13.82 | $13.92 | $13.41 | $13.81 | $13.81 | 564,491 |
| 2021-02-17 | $13.75 | $14.20 | $13.75 | $13.97 | $13.97 | 2,021,356 |
| 2021-02-16 | $13.61 | $13.92 | $13.50 | $13.77 | $13.77 | 994,168 |
| 2021-02-12 | $13.34 | $13.61 | $13.34 | $13.53 | $13.53 | 1,452,389 |
| 2021-02-11 | $13.41 | $13.68 | $13.28 | $13.52 | $13.52 | 626,862 |
| 2021-02-10 | $13.44 | $13.77 | $13.40 | $13.55 | $13.55 | 587,958 |
| 2021-02-09 | $13.31 | $13.48 | $13.13 | $13.41 | $13.41 | 1,237,085 |
| 2021-02-08 | $13.30 | $13.45 | $13.25 | $13.36 | $13.36 | 2,785,628 |
| 2021-02-05 | $13.00 | $13.49 | $12.93 | $13.30 | $13.30 | 3,036,998 |
| 2021-02-04 | $12.18 | $12.63 | $12.18 | $12.47 | $12.47 | 567,351 |
| 2021-02-03 | $11.65 | $12.77 | $11.59 | $12.50 | $12.31 | 643,286 |
| 2021-02-02 | $11.58 | $11.84 | $11.22 | $11.70 | $11.53 | 553,989 |
| 2021-02-01 | $11.74 | $11.75 | $11.13 | $11.30 | $11.13 | 441,016 |
| 2021-01-29 | $11.57 | $11.95 | $11.27 | $11.57 | $11.40 | 420,326 |
| 2021-01-28 | $11.58 | $11.88 | $11.17 | $11.77 | $11.60 | 362,069 |
| 2021-01-27 | $12.03 | $12.05 | $11.22 | $11.39 | $11.22 | 282,924 |
| 2021-01-26 | $12.73 | $12.96 | $11.99 | $12.20 | $12.02 | 587,711 |
| 2021-01-25 | $12.51 | $12.64 | $12.12 | $12.64 | $12.45 | 568,817 |
| 2021-01-22 | $12.29 | $12.57 | $12.10 | $12.49 | $12.30 | 428,153 |
| 2021-01-21 | $13.00 | $13.00 | $12.43 | $12.62 | $12.43 | 515,001 |
| 2021-01-20 | $13.13 | $13.28 | $12.90 | $13.13 | $12.94 | 268,156 |
| 2021-01-19 | $13.26 | $13.33 | $12.77 | $13.03 | $12.84 | 529,971 |
| 2021-01-15 | $13.34 | $13.34 | $12.35 | $13.04 | $12.85 | 399,923 |
| 2021-01-14 | $12.96 | $13.53 | $12.95 | $13.33 | $13.13 | 766,898 |
| 2021-01-13 | $12.60 | $12.97 | $12.54 | $12.91 | $12.72 | 474,246 |
| 2021-01-12 | $11.98 | $12.86 | $11.98 | $12.50 | $12.31 | 456,799 |
| 2021-01-11 | $11.70 | $12.09 | $11.55 | $11.87 | $11.69 | 390,079 |
| 2021-01-08 | $11.95 | $11.95 | $11.27 | $11.83 | $11.65 | 508,874 |
| 2021-01-07 | $11.47 | $11.72 | $11.24 | $11.65 | $11.48 | 325,296 |
| 2021-01-06 | $11.06 | $11.60 | $10.70 | $11.35 | $11.18 | 400,122 |
| 2021-01-05 | $10.49 | $11.28 | $10.38 | $10.84 | $10.68 | 823,934 |
| 2021-01-04 | $10.75 | $10.80 | $10.03 | $10.44 | $10.29 | 581,927 |
| 2020-12-31 | $10.34 | $10.49 | $10.18 | $10.42 | $10.27 | 532,356 |
| 2020-12-30 | $10.31 | $10.55 | $10.23 | $10.28 | $10.13 | 585,422 |
| 2020-12-29 | $10.58 | $10.86 | $10.21 | $10.23 | $10.08 | 824,896 |
| 2020-12-28 | $10.82 | $10.97 | $10.40 | $10.59 | $10.43 | 282,233 |
| 2020-12-24 | $10.90 | $10.99 | $10.66 | $10.70 | $10.54 | 117,809 |
| 2020-12-23 | $11.19 | $11.73 | $10.80 | $10.81 | $10.65 | 343,038 |
| 2020-12-22 | $11.02 | $11.52 | $10.77 | $11.19 | $11.02 | 270,498 |
| 2020-12-21 | $10.80 | $11.09 | $10.36 | $11.02 | $10.86 | 748,602 |
| 2020-12-18 | $10.71 | $11.24 | $10.71 | $11.12 | $10.96 | 770,358 |
| 2020-12-17 | $11.00 | $11.00 | $10.53 | $10.71 | $10.55 | 592,806 |
| 2020-12-16 | $11.00 | $11.00 | $10.63 | $10.72 | $10.56 | 438,987 |
| 2020-12-15 | $10.59 | $11.04 | $10.35 | $10.97 | $10.81 | 489,099 |
| 2020-12-14 | $11.13 | $11.13 | $10.15 | $10.45 | $10.30 | 524,864 |
| 2020-12-11 | $10.52 | $11.10 | $10.52 | $10.79 | $10.63 | 587,679 |
| 2020-12-10 | $10.40 | $10.83 | $10.31 | $10.64 | $10.48 | 457,405 |
| 2020-12-09 | $10.60 | $11.25 | $10.14 | $10.41 | $10.26 | 760,304 |
| 2020-12-08 | $10.31 | $10.67 | $10.24 | $10.52 | $10.36 | 519,945 |
| 2020-12-07 | $10.62 | $10.62 | $10.15 | $10.38 | $10.23 | 515,568 |
| 2020-12-04 | $10.78 | $11.09 | $10.64 | $10.70 | $10.54 | 626,743 |
| 2020-12-03 | $10.19 | $10.74 | $9.96 | $10.50 | $10.34 | 429,081 |
| 2020-12-02 | $9.34 | $10.29 | $9.30 | $10.17 | $10.02 | 522,479 |
| 2020-12-01 | $9.70 | $9.93 | $9.38 | $9.51 | $9.37 | 317,883 |
| 2020-11-30 | $9.91 | $10.10 | $9.34 | $9.53 | $9.39 | 619,363 |
| 2020-11-27 | $10.00 | $10.14 | $9.60 | $9.71 | $9.57 | 356,431 |
| 2020-11-25 | $9.85 | $10.37 | $9.53 | $10.08 | $9.93 | 1,013,799 |
| 2020-11-24 | $9.40 | $10.11 | $9.39 | $9.84 | $9.69 | 915,654 |
| 2020-11-23 | $8.95 | $9.52 | $8.94 | $9.36 | $9.22 | 841,155 |
| 2020-11-20 | $9.22 | $9.36 | $8.93 | $8.97 | $8.84 | 263,228 |
| 2020-11-19 | $9.09 | $9.32 | $8.86 | $9.28 | $9.14 | 370,134 |
| 2020-11-18 | $8.96 | $9.54 | $8.94 | $9.15 | $9.01 | 513,546 |
| 2020-11-17 | $8.49 | $9.22 | $8.21 | $8.96 | $8.83 | 621,583 |
| 2020-11-16 | $8.26 | $8.70 | $8.01 | $8.60 | $8.47 | 559,858 |
| 2020-11-13 | $8.07 | $8.18 | $7.76 | $8.08 | $7.96 | 390,650 |
| 2020-11-12 | $8.31 | $8.50 | $7.76 | $7.93 | $7.81 | 445,547 |
| 2020-11-11 | $8.94 | $8.94 | $8.38 | $8.53 | $8.40 | 222,283 |
| 2020-11-10 | $8.55 | $8.86 | $8.29 | $8.77 | $8.64 | 239,794 |
| 2020-11-09 | $8.56 | $9.00 | $8.23 | $8.45 | $8.32 | 462,453 |
| 2020-11-06 | $8.15 | $8.19 | $7.45 | $7.92 | $7.80 | 928,730 |
| 2020-11-05 | $8.33 | $8.49 | $7.83 | $8.11 | $7.99 | 493,225 |
| 2020-11-04 | $8.21 | $8.43 | $7.98 | $8.37 | $8.06 | 426,881 |
| 2020-11-03 | $8.10 | $8.32 | $7.83 | $8.13 | $7.83 | 419,085 |
| 2020-11-02 | $7.81 | $8.19 | $7.68 | $7.87 | $7.58 | 306,518 |
| 2020-10-30 | $8.06 | $8.06 | $7.52 | $7.97 | $7.67 | 320,060 |
| 2020-10-29 | $7.84 | $8.22 | $7.50 | $8.21 | $7.91 | 203,773 |
| 2020-10-28 | $8.09 | $8.25 | $7.80 | $7.95 | $7.66 | 256,047 |
| 2020-10-27 | $8.57 | $8.64 | $8.32 | $8.35 | $8.04 | 168,502 |
| 2020-10-26 | $8.91 | $8.95 | $8.33 | $8.74 | $8.42 | 242,540 |
| 2020-10-23 | $9.10 | $9.28 | $8.87 | $9.09 | $8.75 | 256,203 |
| 2020-10-22 | $8.42 | $9.18 | $8.29 | $9.15 | $8.81 | 465,835 |
| 2020-10-21 | $8.78 | $8.81 | $8.32 | $8.40 | $8.09 | 285,725 |
| 2020-10-20 | $8.48 | $8.95 | $8.37 | $8.77 | $8.44 | 189,097 |
| 2020-10-19 | $8.45 | $8.74 | $8.23 | $8.55 | $8.23 | 250,077 |
| 2020-10-16 | $8.71 | $8.75 | $8.46 | $8.51 | $8.19 | 156,771 |
| 2020-10-15 | $8.58 | $8.92 | $8.44 | $8.67 | $8.35 | 142,730 |
| 2020-10-14 | $8.58 | $9.25 | $8.58 | $8.67 | $8.35 | 248,677 |
| 2020-10-13 | $8.54 | $8.85 | $8.40 | $8.68 | $8.36 | 205,486 |
| 2020-10-12 | $8.33 | $8.68 | $8.06 | $8.59 | $8.27 | 174,055 |
| 2020-10-09 | $8.91 | $9.11 | $8.26 | $8.32 | $8.01 | 636,860 |
| 2020-10-08 | $8.63 | $9.20 | $8.55 | $8.79 | $8.46 | 382,826 |
| 2020-10-07 | $8.40 | $8.63 | $8.26 | $8.52 | $8.20 | 245,397 |
| 2020-10-06 | $8.47 | $8.60 | $8.00 | $8.28 | $7.97 | 449,427 |
| 2020-10-05 | $7.75 | $8.45 | $7.71 | $8.33 | $8.02 | 451,555 |
| 2020-10-02 | $7.19 | $7.72 | $7.10 | $7.56 | $7.28 | 215,477 |
| 2020-10-01 | $7.40 | $7.57 | $7.03 | $7.46 | $7.18 | 279,739 |
| 2020-09-30 | $7.31 | $7.61 | $7.03 | $7.32 | $7.05 | 523,933 |
| 2020-09-29 | $6.98 | $7.38 | $6.79 | $7.29 | $7.02 | 200,223 |
| 2020-09-28 | $6.77 | $7.27 | $6.77 | $6.98 | $6.72 | 359,007 |
| 2020-09-25 | $6.50 | $6.98 | $6.50 | $6.91 | $6.65 | 464,192 |
| 2020-09-24 | $7.04 | $7.25 | $6.71 | $6.89 | $6.63 | 370,247 |
| 2020-09-23 | $7.64 | $7.80 | $6.83 | $6.83 | $6.58 | 588,549 |
| 2020-09-22 | $7.78 | $8.05 | $7.57 | $7.59 | $7.31 | 139,808 |
| 2020-09-21 | $7.86 | $7.86 | $7.54 | $7.75 | $7.46 | 163,584 |
| 2020-09-18 | $8.04 | $8.17 | $7.88 | $8.06 | $7.76 | 430,931 |
| 2020-09-17 | $7.89 | $8.24 | $7.81 | $8.07 | $7.77 | 153,576 |
| 2020-09-16 | $7.86 | $8.40 | $7.64 | $8.07 | $7.77 | 538,726 |
| 2020-09-15 | $7.79 | $7.92 | $7.52 | $7.55 | $7.27 | 264,674 |
| 2020-09-14 | $7.57 | $7.94 | $7.39 | $7.77 | $7.48 | 301,247 |
| 2020-09-11 | $7.45 | $7.63 | $7.29 | $7.57 | $7.29 | 415,128 |
| 2020-09-10 | $7.76 | $7.82 | $7.46 | $7.46 | $7.18 | 377,189 |
| 2020-09-09 | $8.15 | $8.15 | $7.64 | $7.81 | $7.52 | 599,532 |
| 2020-09-08 | $8.47 | $8.50 | $8.01 | $8.04 | $7.74 | 222,510 |
| 2020-09-04 | $8.61 | $8.71 | $8.33 | $8.64 | $8.32 | 148,321 |
| 2020-09-03 | $8.45 | $8.77 | $8.42 | $8.59 | $8.27 | 250,163 |
| 2020-09-02 | $8.70 | $8.85 | $8.38 | $8.67 | $8.35 | 329,493 |
| 2020-09-01 | $8.95 | $9.11 | $8.64 | $8.76 | $8.44 | 382,411 |
| 2020-08-31 | $9.06 | $9.10 | $8.95 | $8.96 | $8.63 | 344,227 |
| 2020-08-28 | $9.02 | $9.35 | $9.02 | $9.15 | $8.81 | 255,285 |
| 2020-08-27 | $9.01 | $9.17 | $8.85 | $9.10 | $8.76 | 165,080 |
| 2020-08-26 | $9.55 | $9.56 | $8.92 | $8.99 | $8.66 | 343,923 |
| 2020-08-25 | $9.24 | $9.30 | $8.91 | $9.18 | $8.84 | 331,266 |
| 2020-08-24 | $8.75 | $9.25 | $8.63 | $9.23 | $8.89 | 324,737 |
| 2020-08-21 | $8.90 | $8.90 | $8.67 | $8.80 | $8.47 | 319,149 |
| 2020-08-20 | $8.91 | $9.05 | $8.68 | $8.97 | $8.64 | 391,538 |
| 2020-08-19 | $9.24 | $9.48 | $9.01 | $9.08 | $8.74 | 671,160 |
| 2020-08-18 | $9.50 | $9.57 | $9.18 | $9.30 | $8.96 | 997,572 |
| 2020-08-17 | $9.58 | $9.76 | $9.40 | $9.55 | $9.20 | 924,451 |
| 2020-08-14 | $9.75 | $9.86 | $9.52 | $9.61 | $9.25 | 1,360,335 |
| 2020-08-13 | $9.73 | $9.85 | $9.48 | $9.81 | $9.45 | 872,544 |
| 2020-08-12 | $10.01 | $10.19 | $9.69 | $9.80 | $9.44 | 374,505 |
| 2020-08-11 | $10.50 | $10.63 | $9.76 | $9.86 | $9.49 | 746,686 |
| 2020-08-10 | $9.78 | $10.67 | $9.70 | $9.99 | $9.62 | 796,390 |
| 2020-08-07 | $9.43 | $9.86 | $9.34 | $9.74 | $9.38 | 480,682 |
| 2020-08-06 | $9.37 | $9.80 | $9.03 | $9.69 | $9.33 | 383,175 |
| 2020-08-05 | $9.40 | $9.82 | $9.33 | $9.53 | $9.00 | 511,173 |
| 2020-08-04 | $9.05 | $9.37 | $9.02 | $9.26 | $8.75 | 667,547 |
| 2020-08-03 | $9.50 | $9.65 | $8.87 | $9.00 | $8.50 | 1,019,265 |
| 2020-07-31 | $9.45 | $9.50 | $9.15 | $9.40 | $8.88 | 608,568 |
| 2020-07-30 | $9.25 | $9.53 | $8.90 | $9.50 | $8.97 | 495,486 |
| 2020-07-29 | $8.88 | $9.46 | $8.83 | $9.46 | $8.94 | 653,091 |
| 2020-07-28 | $8.53 | $8.88 | $8.53 | $8.85 | $8.36 | 309,037 |
| 2020-07-27 | $8.52 | $8.96 | $8.50 | $8.58 | $8.11 | 588,928 |
| 2020-07-24 | $8.45 | $8.63 | $8.29 | $8.40 | $7.94 | 511,062 |
| 2020-07-23 | $8.85 | $8.98 | $8.37 | $8.45 | $7.98 | 691,681 |
| 2020-07-22 | $9.21 | $9.22 | $8.77 | $8.77 | $8.28 | 967,005 |
| 2020-07-21 | $9.49 | $9.49 | $9.02 | $9.28 | $8.77 | 984,709 |
| 2020-07-20 | $8.66 | $9.22 | $8.60 | $8.94 | $8.45 | 1,667,944 |
| 2020-07-17 | $7.88 | $8.46 | $7.73 | $7.87 | $7.43 | 501,792 |
| 2020-07-16 | $7.60 | $8.02 | $7.54 | $7.83 | $7.40 | 322,664 |
| 2020-07-15 | $7.31 | $7.89 | $7.30 | $7.77 | $7.34 | 753,897 |
| 2020-07-14 | $7.00 | $7.26 | $6.93 | $7.18 | $6.78 | 364,924 |
| 2020-07-13 | $7.47 | $7.51 | $7.00 | $7.03 | $6.64 | 455,214 |
| 2020-07-10 | $6.87 | $7.31 | $6.80 | $7.27 | $6.87 | 663,038 |
| 2020-07-09 | $7.28 | $7.34 | $6.70 | $6.94 | $6.56 | 1,049,240 |
| 2020-07-08 | $7.50 | $7.57 | $6.91 | $7.29 | $6.89 | 1,069,948 |
| 2020-07-07 | $7.69 | $7.70 | $7.39 | $7.49 | $7.08 | 1,056,442 |
| 2020-07-06 | $8.15 | $8.32 | $7.66 | $7.70 | $7.27 | 720,360 |
| 2020-07-02 | $8.40 | $8.47 | $8.00 | $8.00 | $7.56 | 724,835 |
| 2020-07-01 | $8.46 | $8.80 | $8.07 | $8.10 | $7.65 | 522,417 |
| 2020-06-30 | $8.25 | $8.65 | $8.07 | $8.46 | $7.99 | 415,486 |
| 2020-06-29 | $8.20 | $8.49 | $8.00 | $8.18 | $7.73 | 421,100 |
| 2020-06-26 | $8.98 | $8.98 | $8.10 | $8.27 | $7.81 | 676,922 |
| 2020-06-25 | $8.83 | $9.09 | $8.27 | $8.99 | $8.49 | 1,418,864 |
| 2020-06-24 | $10.00 | $10.00 | $8.99 | $9.13 | $8.62 | 717,478 |
| 2020-06-23 | $10.67 | $10.69 | $10.03 | $10.05 | $9.49 | 410,583 |
| 2020-06-22 | $10.36 | $10.46 | $10.02 | $10.39 | $9.81 | 475,518 |
| 2020-06-19 | $10.45 | $10.79 | $10.22 | $10.22 | $9.65 | 740,790 |
| 2020-06-18 | $9.77 | $10.83 | $9.65 | $10.05 | $9.49 | 792,130 |
| 2020-06-17 | $10.09 | $10.51 | $9.82 | $9.95 | $9.40 | 762,336 |
| 2020-06-16 | $10.64 | $10.80 | $9.81 | $9.81 | $9.27 | 1,285,869 |
| 2020-06-15 | $9.02 | $10.10 | $8.83 | $9.92 | $9.37 | 922,251 |
| 2020-06-12 | $9.95 | $10.10 | $9.40 | $9.69 | $9.15 | 860,778 |
| 2020-06-11 | $9.54 | $9.94 | $9.05 | $9.11 | $8.61 | 1,647,554 |
| 2020-06-10 | $11.08 | $11.30 | $10.26 | $11.11 | $10.50 | 1,270,883 |
| 2020-06-09 | $11.78 | $11.95 | $11.06 | $11.35 | $10.72 | 1,330,913 |
| 2020-06-08 | $13.50 | $13.88 | $12.06 | $12.37 | $11.69 | 1,265,965 |
| 2020-06-05 | $10.76 | $11.95 | $10.76 | $11.61 | $10.97 | 951,727 |
| 2020-06-04 | $9.40 | $10.14 | $9.17 | $10.03 | $9.47 | 597,246 |
| 2020-06-03 | $9.27 | $9.55 | $8.70 | $9.55 | $9.02 | 1,659,919 |
| 2020-06-02 | $9.45 | $9.71 | $9.02 | $9.02 | $8.52 | 727,281 |
| 2020-06-01 | $9.76 | $9.76 | $9.37 | $9.39 | $8.87 | 489,888 |
| 2020-05-29 | $9.39 | $9.67 | $9.01 | $9.67 | $9.13 | 878,322 |
| 2020-05-28 | $9.96 | $10.02 | $9.32 | $9.62 | $9.09 | 613,477 |
| 2020-05-27 | $8.87 | $10.19 | $8.60 | $9.99 | $9.44 | 997,589 |
| 2020-05-26 | $8.66 | $8.84 | $8.42 | $8.73 | $8.25 | 674,055 |
| 2020-05-22 | $8.15 | $8.32 | $7.83 | $8.21 | $7.76 | 558,266 |
| 2020-05-21 | $8.26 | $8.47 | $8.01 | $8.26 | $7.80 | 485,642 |
| 2020-05-20 | $8.45 | $8.79 | $8.02 | $8.23 | $7.77 | 1,180,788 |
| 2020-05-19 | $7.44 | $9.38 | $7.12 | $7.98 | $7.54 | 2,051,914 |
| 2020-05-18 | $7.23 | $7.73 | $7.21 | $7.37 | $6.96 | 868,182 |
| 2020-05-15 | $6.19 | $6.87 | $6.05 | $6.82 | $6.44 | 728,559 |
| 2020-05-14 | $6.00 | $6.33 | $5.71 | $6.18 | $5.84 | 689,588 |
| 2020-05-13 | $6.15 | $6.32 | $5.62 | $6.30 | $5.95 | 981,253 |
| 2020-05-12 | $6.25 | $6.49 | $6.07 | $6.20 | $5.86 | 767,963 |
| 2020-05-11 | $6.36 | $6.39 | $5.99 | $6.25 | $5.90 | 672,436 |
| 2020-05-08 | $6.35 | $6.75 | $5.91 | $6.25 | $5.90 | 1,312,866 |
| 2020-05-07 | $6.09 | $6.32 | $5.87 | $6.03 | $5.70 | 1,008,037 |
| 2020-05-06 | $6.24 | $6.59 | $5.85 | $6.11 | $5.60 | 873,842 |
| 2020-05-05 | $6.36 | $6.69 | $6.00 | $6.23 | $5.71 | 1,255,056 |
| 2020-05-04 | $6.07 | $6.25 | $5.73 | $5.73 | $5.25 | 1,577,769 |
| 2020-05-01 | $7.08 | $7.19 | $6.30 | $6.31 | $5.78 | 1,014,086 |
| 2020-04-30 | $7.98 | $7.98 | $6.91 | $7.33 | $6.72 | 1,644,716 |
| 2020-04-29 | $6.70 | $7.50 | $6.70 | $7.50 | $6.87 | 1,148,151 |
| 2020-04-28 | $6.38 | $6.82 | $6.23 | $6.46 | $5.92 | 1,160,532 |
| 2020-04-27 | $5.62 | $5.88 | $5.12 | $5.86 | $5.37 | 776,812 |
| 2020-04-24 | $5.69 | $5.90 | $5.25 | $5.54 | $5.08 | 1,290,100 |
| 2020-04-23 | $5.01 | $5.77 | $4.85 | $5.44 | $4.98 | 1,696,634 |
| 2020-04-22 | $4.59 | $4.84 | $4.43 | $4.76 | $4.36 | 932,142 |
| 2020-04-21 | $3.92 | $4.30 | $3.87 | $4.30 | $3.94 | 771,786 |
| 2020-04-20 | $3.81 | $4.38 | $3.64 | $4.07 | $3.73 | 1,134,626 |
| 2020-04-17 | $4.09 | $4.14 | $3.88 | $4.14 | $3.79 | 1,160,242 |
| 2020-04-16 | $4.40 | $4.41 | $3.75 | $3.92 | $3.59 | 702,598 |
| 2020-04-15 | $4.64 | $4.78 | $4.10 | $4.23 | $3.88 | 1,500,385 |
| 2020-04-14 | $5.23 | $5.45 | $4.92 | $5.01 | $4.59 | 879,326 |
| 2020-04-13 | $5.00 | $5.65 | $4.82 | $4.95 | $4.53 | 1,562,355 |
| 2020-04-09 | $4.08 | $4.94 | $4.04 | $4.55 | $4.17 | 1,566,949 |
| 2020-04-08 | $3.45 | $3.77 | $3.41 | $3.72 | $3.41 | 852,655 |
| 2020-04-07 | $3.30 | $3.85 | $3.17 | $3.35 | $3.07 | 1,058,382 |
| 2020-04-06 | $3.21 | $3.35 | $3.09 | $3.10 | $2.84 | 732,896 |
| 2020-04-03 | $3.50 | $3.54 | $3.02 | $3.22 | $2.95 | 533,908 |
| 2020-04-02 | $3.50 | $3.60 | $3.20 | $3.39 | $3.11 | 961,740 |
| 2020-04-01 | $3.50 | $3.50 | $3.10 | $3.21 | $2.94 | 476,566 |
| 2020-03-31 | $3.10 | $3.51 | $3.05 | $3.50 | $3.21 | 866,586 |
| 2020-03-30 | $3.20 | $3.20 | $2.66 | $2.90 | $2.66 | 628,026 |
| 2020-03-27 | $3.41 | $3.41 | $2.98 | $3.05 | $2.79 | 961,577 |
| 2020-03-26 | $3.50 | $3.85 | $3.26 | $3.45 | $3.16 | 880,875 |
| 2020-03-25 | $3.21 | $4.00 | $2.95 | $3.21 | $2.94 | 1,544,715 |
| 2020-03-24 | $3.11 | $3.35 | $2.94 | $2.99 | $2.74 | 703,282 |
| 2020-03-23 | $4.02 | $4.18 | $2.76 | $2.93 | $2.68 | 1,273,475 |
| 2020-03-20 | $3.09 | $4.29 | $2.88 | $4.24 | $3.88 | 2,539,713 |
| 2020-03-19 | $3.00 | $3.78 | $2.61 | $3.13 | $2.87 | 1,958,108 |
| 2020-03-18 | $4.00 | $4.01 | $1.81 | $3.15 | $2.89 | 1,381,659 |
| 2020-03-17 | $4.87 | $4.87 | $3.96 | $4.11 | $3.77 | 843,813 |
| 2020-03-16 | $4.50 | $4.93 | $4.12 | $4.61 | $4.22 | 764,453 |
| 2020-03-13 | $5.73 | $6.20 | $4.75 | $4.86 | $4.45 | 1,396,058 |
| 2020-03-12 | $5.29 | $5.73 | $4.95 | $5.06 | $4.64 | 833,124 |
| 2020-03-11 | $4.83 | $6.15 | $4.79 | $5.75 | $5.27 | 1,587,296 |
| 2020-03-10 | $6.01 | $6.68 | $4.60 | $5.02 | $4.60 | 2,516,613 |
| 2020-03-09 | $8.70 | $8.70 | $4.50 | $4.50 | $4.12 | 2,262,321 |
| 2020-03-06 | $13.38 | $13.57 | $11.92 | $11.94 | $10.94 | 1,067,033 |
| 2020-03-05 | $14.50 | $14.76 | $13.66 | $13.95 | $12.78 | 395,811 |
| 2020-03-04 | $15.24 | $15.26 | $14.56 | $14.77 | $13.53 | 498,340 |
| 2020-03-03 | $16.12 | $16.41 | $14.62 | $14.83 | $13.59 | 843,875 |
| 2020-03-02 | $15.44 | $16.20 | $15.22 | $15.98 | $14.64 | 260,766 |
| 2020-02-28 | $14.96 | $15.69 | $14.96 | $15.35 | $14.06 | 1,473,223 |
| 2020-02-27 | $15.74 | $16.00 | $15.34 | $15.50 | $14.20 | 779,130 |
| 2020-02-26 | $17.17 | $17.35 | $16.35 | $16.37 | $15.00 | 716,551 |
| 2020-02-25 | $18.92 | $18.98 | $16.97 | $17.00 | $15.57 | 1,094,907 |
| 2020-02-24 | $19.21 | $19.47 | $18.85 | $18.93 | $17.34 | 429,068 |
| 2020-02-21 | $20.03 | $20.27 | $19.41 | $19.61 | $17.97 | 485,134 |
| 2020-02-20 | $19.68 | $20.60 | $19.67 | $20.19 | $18.50 | 626,125 |
| 2020-02-19 | $19.73 | $20.36 | $19.59 | $19.64 | $17.99 | 331,512 |
| 2020-02-18 | $20.00 | $20.05 | $19.18 | $19.69 | $18.04 | 414,072 |
| 2020-02-14 | $20.09 | $20.45 | $19.50 | $19.62 | $17.98 | 460,711 |
| 2020-02-13 | $20.98 | $21.22 | $20.00 | $20.05 | $18.37 | 360,051 |
| 2020-02-12 | $21.80 | $22.42 | $20.50 | $21.35 | $19.56 | 512,662 |
| 2020-02-11 | $21.16 | $21.89 | $21.16 | $21.77 | $19.94 | 207,278 |
| 2020-02-10 | $21.80 | $21.80 | $20.90 | $21.06 | $19.29 | 181,184 |
| 2020-02-07 | $22.14 | $22.42 | $21.65 | $21.87 | $20.04 | 140,586 |
| 2020-02-06 | $22.02 | $22.30 | $21.64 | $22.24 | $20.38 | 209,052 |
| 2020-02-05 | $22.16 | $22.56 | $21.91 | $21.99 | $20.15 | 182,215 |
| 2020-02-04 | $21.71 | $21.99 | $21.54 | $21.92 | $20.08 | 225,313 |
| 2020-02-03 | $21.87 | $22.15 | $21.45 | $21.46 | $19.66 | 233,247 |
| 2020-01-31 | $22.18 | $22.49 | $22.10 | $22.40 | $19.88 | 539,247 |
| 2020-01-30 | $21.91 | $22.30 | $21.80 | $22.29 | $19.79 | 644,086 |
| 2020-01-29 | $22.31 | $22.46 | $21.73 | $21.91 | $19.45 | 600,924 |
| 2020-01-28 | $22.60 | $22.60 | $22.04 | $22.31 | $19.80 | 407,979 |
| 2020-01-27 | $22.50 | $22.84 | $22.09 | $22.50 | $19.97 | 648,304 |
| 2020-01-24 | $23.59 | $23.94 | $22.68 | $22.70 | $20.15 | 646,085 |
| 2020-01-23 | $24.01 | $24.15 | $23.18 | $23.34 | $20.72 | 296,577 |
| 2020-01-22 | $24.65 | $24.66 | $24.04 | $24.13 | $21.42 | 485,464 |
| 2020-01-21 | $25.56 | $25.66 | $24.30 | $24.64 | $21.87 | 282,922 |
| 2020-01-17 | $26.54 | $26.62 | $25.61 | $25.74 | $22.85 | 160,225 |
| 2020-01-16 | $26.47 | $26.58 | $26.31 | $26.42 | $23.45 | 281,424 |
| 2020-01-15 | $26.07 | $26.40 | $25.91 | $26.32 | $23.36 | 359,013 |
| 2020-01-14 | $26.15 | $26.70 | $26.02 | $26.13 | $23.20 | 389,788 |
| 2020-01-13 | $26.26 | $26.76 | $25.95 | $26.58 | $23.60 | 541,569 |
| 2020-01-10 | $26.15 | $26.30 | $25.88 | $26.23 | $23.28 | 341,904 |
| 2020-01-09 | $26.17 | $26.28 | $25.76 | $26.17 | $23.23 | 173,238 |
| 2020-01-08 | $27.02 | $27.12 | $25.94 | $26.25 | $23.30 | 261,384 |
| 2020-01-07 | $26.70 | $27.14 | $26.46 | $26.97 | $23.94 | 364,911 |
| 2020-01-06 | $26.64 | $26.87 | $26.30 | $26.77 | $23.76 | 498,010 |
| 2020-01-03 | $26.78 | $26.84 | $26.12 | $26.47 | $23.50 | 492,847 |
| 2020-01-02 | $26.69 | $26.82 | $26.30 | $26.60 | $23.61 | 475,980 |
| 2019-12-31 | $26.45 | $26.80 | $26.29 | $26.56 | $23.58 | 143,758 |
| 2019-12-30 | $27.80 | $27.90 | $26.42 | $26.45 | $23.48 | 283,696 |
| 2019-12-27 | $28.25 | $28.50 | $26.91 | $27.14 | $24.09 | 494,545 |
| 2019-12-26 | $26.70 | $28.88 | $26.25 | $28.52 | $25.32 | 886,222 |
| 2019-12-24 | $26.29 | $26.42 | $26.10 | $26.38 | $23.42 | 76,266 |
| 2019-12-23 | $26.72 | $26.75 | $26.07 | $26.31 | $23.36 | 498,265 |
| 2019-12-20 | $25.99 | $26.69 | $25.69 | $26.69 | $23.69 | 3,155,634 |
| 2019-12-19 | $25.78 | $25.99 | $25.59 | $25.89 | $22.98 | 638,048 |
| 2019-12-18 | $25.50 | $26.05 | $25.36 | $25.77 | $22.88 | 413,363 |
| 2019-12-17 | $25.14 | $25.82 | $25.06 | $25.56 | $22.69 | 1,442,859 |
| 2019-12-16 | $24.85 | $25.73 | $24.80 | $25.22 | $22.39 | 638,245 |
| 2019-12-13 | $24.21 | $24.95 | $23.68 | $24.90 | $22.10 | 546,637 |
| 2019-12-12 | $23.63 | $24.21 | $23.51 | $24.21 | $21.49 | 868,035 |
| 2019-12-11 | $23.62 | $23.89 | $23.41 | $23.63 | $20.98 | 417,494 |
| 2019-12-10 | $22.42 | $23.73 | $22.29 | $23.62 | $20.97 | 719,478 |
| 2019-12-09 | $21.19 | $22.90 | $21.19 | $22.40 | $19.88 | 454,199 |
| 2019-12-06 | $20.98 | $21.37 | $20.91 | $21.20 | $18.82 | 266,811 |
| 2019-12-05 | $21.21 | $21.22 | $20.70 | $20.87 | $18.53 | 135,726 |
| 2019-12-04 | $20.49 | $21.35 | $20.42 | $21.09 | $18.72 | 304,666 |
| 2019-12-03 | $21.00 | $21.07 | $20.30 | $20.32 | $18.04 | 269,940 |
| 2019-12-02 | $20.88 | $20.97 | $20.60 | $20.71 | $18.38 | 184,095 |
| 2019-11-29 | $20.93 | $21.25 | $20.82 | $20.85 | $18.51 | 137,535 |
| 2019-11-27 | $21.20 | $21.20 | $20.58 | $21.08 | $18.71 | 244,283 |
| 2019-11-26 | $21.68 | $21.80 | $21.00 | $21.16 | $18.78 | 378,918 |
| 2019-11-25 | $21.45 | $21.88 | $21.29 | $21.85 | $19.40 | 659,684 |
| 2019-11-22 | $21.47 | $21.94 | $21.43 | $21.80 | $19.35 | 436,888 |
| 2019-11-21 | $20.95 | $21.60 | $20.41 | $21.37 | $18.97 | 484,170 |
| 2019-11-20 | $20.90 | $21.17 | $20.40 | $20.96 | $18.61 | 377,447 |
| 2019-11-19 | $21.73 | $21.88 | $20.65 | $20.73 | $18.40 | 470,157 |
| 2019-11-18 | $21.82 | $22.02 | $21.09 | $21.77 | $19.33 | 618,891 |
| 2019-11-15 | $23.42 | $23.80 | $21.50 | $21.76 | $19.32 | 1,641,659 |
| 2019-11-14 | $22.65 | $22.73 | $22.09 | $22.29 | $19.79 | 230,693 |
| 2019-11-13 | $22.80 | $22.84 | $22.53 | $22.65 | $20.11 | 161,820 |
| 2019-11-12 | $22.99 | $23.54 | $22.75 | $22.80 | $20.24 | 161,657 |
| 2019-11-11 | $22.50 | $23.15 | $21.90 | $22.99 | $20.41 | 348,824 |
| 2019-11-08 | $22.89 | $23.19 | $22.45 | $22.68 | $20.13 | 306,854 |
| 2019-11-07 | $24.04 | $24.42 | $22.16 | $22.89 | $20.32 | 473,707 |
| 2019-11-06 | $23.73 | $23.78 | $23.07 | $23.24 | $20.63 | 187,368 |
| 2019-11-05 | $24.03 | $24.11 | $23.28 | $23.75 | $21.08 | 159,901 |
| 2019-11-04 | $23.89 | $24.34 | $23.82 | $23.97 | $21.28 | 260,959 |
| 2019-11-01 | $23.55 | $23.81 | $23.48 | $23.72 | $21.06 | 188,525 |
| 2019-10-31 | $24.09 | $24.21 | $23.61 | $24.12 | $20.82 | 238,029 |
| 2019-10-30 | $24.22 | $24.56 | $24.10 | $24.10 | $20.80 | 172,455 |
| 2019-10-29 | $24.15 | $24.45 | $23.90 | $24.15 | $20.85 | 161,161 |
| 2019-10-28 | $25.00 | $25.46 | $24.32 | $24.36 | $21.03 | 151,867 |
| 2019-10-25 | $24.68 | $25.00 | $24.51 | $24.81 | $21.42 | 265,394 |
| 2019-10-24 | $24.49 | $24.64 | $24.03 | $24.60 | $21.24 | 163,723 |
| 2019-10-23 | $24.01 | $24.62 | $23.81 | $24.43 | $21.09 | 147,085 |
| 2019-10-22 | $24.00 | $24.42 | $23.75 | $24.09 | $20.80 | 214,988 |
| 2019-10-21 | $23.83 | $24.23 | $23.82 | $23.97 | $20.69 | 98,514 |
| 2019-10-18 | $23.99 | $24.55 | $23.68 | $23.75 | $20.50 | 290,928 |
| 2019-10-17 | $24.30 | $24.88 | $23.96 | $23.99 | $20.71 | 484,438 |
| 2019-10-16 | $24.29 | $24.67 | $24.05 | $24.20 | $20.89 | 153,026 |
| 2019-10-15 | $24.14 | $24.60 | $23.95 | $24.19 | $20.88 | 106,533 |
| 2019-10-14 | $24.00 | $24.28 | $23.57 | $24.10 | $20.80 | 166,268 |
| 2019-10-11 | $24.20 | $24.37 | $23.90 | $24.19 | $20.88 | 297,458 |
| 2019-10-10 | $24.04 | $24.38 | $23.89 | $24.02 | $20.74 | 114,783 |
| 2019-10-09 | $24.33 | $24.84 | $24.00 | $24.00 | $20.72 | 78,545 |
| 2019-10-08 | $24.25 | $24.57 | $24.01 | $24.08 | $20.79 | 147,792 |
| 2019-10-07 | $25.04 | $25.10 | $24.21 | $24.35 | $21.02 | 441,012 |
| 2019-10-04 | $24.07 | $25.27 | $23.99 | $24.88 | $21.48 | 559,125 |
| 2019-10-03 | $23.66 | $24.09 | $23.16 | $24.04 | $20.75 | 386,420 |
| 2019-10-02 | $23.87 | $24.06 | $23.49 | $23.82 | $20.56 | 191,542 |
| 2019-10-01 | $24.27 | $24.38 | $23.85 | $23.91 | $20.64 | 357,713 |
| 2019-09-30 | $24.18 | $24.48 | $24.04 | $24.12 | $20.82 | 175,075 |
| 2019-09-27 | $23.90 | $24.40 | $23.90 | $24.15 | $20.85 | 222,467 |
| 2019-09-26 | $24.55 | $24.61 | $24.26 | $24.32 | $20.99 | 126,192 |
| 2019-09-25 | $24.50 | $25.07 | $24.16 | $24.61 | $21.24 | 523,924 |
| 2019-09-24 | $26.65 | $26.77 | $24.45 | $24.62 | $21.25 | 501,094 |
| 2019-09-23 | $26.93 | $26.97 | $26.34 | $26.70 | $23.05 | 464,419 |
| 2019-09-20 | $27.01 | $27.87 | $26.65 | $26.97 | $23.28 | 1,177,027 |
| 2019-09-19 | $26.71 | $27.33 | $26.54 | $26.96 | $23.27 | 387,695 |
| 2019-09-18 | $26.57 | $26.96 | $26.41 | $26.64 | $23.00 | 311,312 |
| 2019-09-17 | $27.57 | $27.69 | $26.64 | $26.75 | $23.09 | 388,103 |
| 2019-09-16 | $28.00 | $28.81 | $27.25 | $27.57 | $23.80 | 387,690 |
| 2019-09-13 | $26.70 | $27.70 | $26.57 | $27.35 | $23.61 | 388,457 |
| 2019-09-12 | $26.62 | $26.84 | $26.15 | $26.54 | $22.91 | 105,454 |
| 2019-09-11 | $26.45 | $26.96 | $25.84 | $26.78 | $23.12 | 318,410 |
| 2019-09-10 | $25.74 | $26.85 | $25.74 | $26.30 | $22.70 | 375,154 |
| 2019-09-09 | $24.46 | $25.67 | $24.45 | $25.49 | $22.00 | 380,074 |
| 2019-09-06 | $24.18 | $24.49 | $23.58 | $24.35 | $21.02 | 360,757 |
| 2019-09-05 | $24.48 | $24.77 | $24.17 | $24.31 | $20.99 | 183,344 |
| 2019-09-04 | $24.27 | $24.33 | $23.93 | $24.20 | $20.89 | 333,034 |
| 2019-09-03 | $24.19 | $24.35 | $23.74 | $24.03 | $20.74 | 122,209 |
| 2019-08-30 | $24.37 | $24.63 | $23.99 | $24.33 | $21.00 | 146,633 |
| 2019-08-29 | $23.85 | $24.92 | $23.81 | $24.21 | $20.90 | 380,582 |
| 2019-08-28 | $23.00 | $24.05 | $22.86 | $23.60 | $20.37 | 436,720 |
| 2019-08-27 | $23.79 | $23.79 | $22.28 | $22.56 | $19.48 | 270,911 |
| 2019-08-26 | $23.55 | $23.79 | $23.27 | $23.49 | $20.28 | 232,913 |
| 2019-08-23 | $24.15 | $24.53 | $23.25 | $23.50 | $20.29 | 323,964 |
| 2019-08-22 | $24.57 | $24.75 | $24.11 | $24.35 | $21.02 | 227,723 |
| 2019-08-21 | $24.86 | $25.00 | $24.43 | $24.66 | $21.29 | 301,793 |
| 2019-08-20 | $24.50 | $24.79 | $24.11 | $24.60 | $21.24 | 412,859 |
| 2019-08-19 | $24.71 | $24.81 | $24.25 | $24.56 | $21.20 | 256,355 |
| 2019-08-16 | $24.24 | $24.58 | $24.03 | $24.36 | $21.03 | 171,429 |
| 2019-08-15 | $24.86 | $25.04 | $24.07 | $24.26 | $20.94 | 178,647 |
| 2019-08-14 | $25.70 | $25.81 | $24.64 | $24.94 | $21.53 | 318,551 |
| 2019-08-13 | $26.78 | $27.11 | $25.52 | $26.21 | $22.63 | 431,362 |
| 2019-08-12 | $27.00 | $27.13 | $26.31 | $26.80 | $23.14 | 491,363 |
| 2019-08-09 | $27.30 | $27.85 | $26.92 | $27.04 | $23.34 | 277,404 |
| 2019-08-08 | $26.84 | $27.75 | $26.46 | $27.44 | $23.69 | 370,614 |
| 2019-08-07 | $27.80 | $28.00 | $26.32 | $26.59 | $22.95 | 338,914 |
| 2019-08-06 | $28.26 | $28.48 | $26.83 | $28.19 | $24.34 | 374,056 |
| 2019-08-05 | $26.85 | $28.46 | $25.37 | $27.50 | $23.74 | 1,014,716 |
| 2019-08-02 | $28.31 | $29.05 | $26.76 | $26.90 | $23.22 | 311,286 |
| 2019-08-01 | $30.99 | $31.00 | $28.93 | $29.16 | $24.59 | 213,730 |
| 2019-07-31 | $31.01 | $31.34 | $30.76 | $30.99 | $26.13 | 263,512 |
| 2019-07-30 | $30.85 | $31.49 | $30.66 | $31.02 | $26.15 | 228,630 |
| 2019-07-29 | $31.14 | $31.38 | $30.45 | $30.85 | $26.01 | 396,770 |
| 2019-07-26 | $31.18 | $31.49 | $30.74 | $31.04 | $26.17 | 167,092 |
| 2019-07-25 | $31.73 | $31.73 | $30.13 | $31.18 | $26.29 | 179,582 |
| 2019-07-24 | $31.59 | $31.99 | $31.35 | $31.57 | $26.62 | 89,683 |
| 2019-07-23 | $32.15 | $32.82 | $31.55 | $31.64 | $26.68 | 136,809 |
| 2019-07-22 | $31.50 | $32.18 | $31.34 | $32.04 | $27.01 | 138,018 |
| 2019-07-19 | $30.89 | $31.94 | $30.89 | $31.40 | $26.47 | 92,133 |
| 2019-07-18 | $31.15 | $31.15 | $30.11 | $30.98 | $26.12 | 273,258 |
| 2019-07-17 | $32.25 | $32.46 | $31.02 | $31.13 | $26.25 | 107,544 |
| 2019-07-16 | $32.95 | $32.99 | $32.19 | $32.34 | $27.27 | 102,252 |
| 2019-07-15 | $33.79 | $33.79 | $32.71 | $32.79 | $27.65 | 195,197 |
| 2019-07-12 | $33.85 | $33.85 | $33.18 | $33.68 | $28.40 | 99,108 |
| 2019-07-11 | $33.21 | $33.89 | $32.86 | $33.83 | $28.52 | 167,527 |
| 2019-07-10 | $32.80 | $33.65 | $32.62 | $33.01 | $27.83 | 192,374 |
| 2019-07-09 | $33.32 | $33.44 | $32.14 | $32.61 | $27.50 | 152,700 |
| 2019-07-08 | $33.75 | $34.32 | $33.27 | $33.36 | $28.13 | 152,994 |
| 2019-07-05 | $33.69 | $34.50 | $33.65 | $33.88 | $28.57 | 127,341 |
| 2019-07-03 | $33.21 | $33.87 | $33.12 | $33.87 | $28.56 | 68,138 |
| 2019-07-02 | $33.72 | $33.98 | $32.69 | $33.12 | $27.93 | 100,091 |
| 2019-07-01 | $33.59 | $34.10 | $33.59 | $33.77 | $28.47 | 199,818 |
| 2019-06-28 | $32.61 | $33.33 | $32.32 | $33.26 | $28.04 | 296,414 |
| 2019-06-27 | $31.86 | $32.60 | $31.56 | $32.48 | $27.39 | 99,823 |
| 2019-06-26 | $32.08 | $32.42 | $31.77 | $31.90 | $26.90 | 103,834 |
| 2019-06-25 | $32.00 | $32.26 | $31.54 | $31.81 | $26.82 | 130,684 |
| 2019-06-24 | $32.41 | $32.65 | $31.73 | $32.07 | $27.04 | 78,573 |
| 2019-06-21 | $32.00 | $32.76 | $31.89 | $32.25 | $27.19 | 304,008 |
| 2019-06-20 | $32.08 | $32.42 | $31.73 | $31.97 | $26.96 | 162,197 |
| 2019-06-19 | $31.60 | $31.93 | $31.18 | $31.79 | $26.80 | 189,818 |
| 2019-06-18 | $31.12 | $31.99 | $30.90 | $31.49 | $26.55 | 201,876 |
| 2019-06-17 | $30.84 | $31.20 | $30.25 | $31.04 | $26.17 | 89,273 |
| 2019-06-14 | $32.24 | $32.24 | $30.19 | $30.80 | $25.97 | 387,688 |
| 2019-06-13 | $32.14 | $32.76 | $31.98 | $32.34 | $27.27 | 42,910 |
| 2019-06-12 | $32.23 | $32.23 | $31.74 | $31.80 | $26.81 | 77,249 |
| 2019-06-11 | $32.31 | $32.56 | $31.77 | $32.28 | $27.22 | 56,012 |
| 2019-06-10 | $32.06 | $32.92 | $31.97 | $32.05 | $27.02 | 96,989 |
| 2019-06-07 | $31.78 | $32.57 | $31.42 | $31.96 | $26.95 | 144,340 |
| 2019-06-06 | $31.90 | $32.76 | $31.90 | $32.64 | $27.52 | 169,861 |
| 2019-06-05 | $32.32 | $32.60 | $31.51 | $32.08 | $27.05 | 228,224 |
| 2019-06-04 | $32.12 | $32.69 | $31.70 | $32.22 | $27.17 | 97,958 |
| 2019-06-03 | $30.39 | $32.05 | $30.31 | $31.77 | $26.79 | 225,467 |
| 2019-05-31 | $30.76 | $31.53 | $30.22 | $30.25 | $25.51 | 163,669 |
| 2019-05-30 | $31.64 | $31.96 | $30.91 | $31.06 | $26.19 | 116,659 |
| 2019-05-29 | $31.50 | $31.63 | $30.42 | $31.58 | $26.63 | 125,738 |
| 2019-05-28 | $32.24 | $32.49 | $31.49 | $31.75 | $26.77 | 94,315 |
| 2019-05-24 | $32.34 | $32.40 | $31.70 | $32.23 | $27.17 | 102,722 |
| 2019-05-23 | $32.06 | $32.28 | $31.14 | $32.12 | $27.08 | 120,062 |
| 2019-05-22 | $32.80 | $32.93 | $32.06 | $32.58 | $27.47 | 76,519 |
| 2019-05-21 | $33.53 | $34.04 | $33.02 | $33.02 | $27.84 | 102,066 |
| 2019-05-20 | $32.63 | $33.50 | $32.57 | $33.30 | $28.08 | 68,965 |
| 2019-05-17 | $32.72 | $33.09 | $32.54 | $32.87 | $27.71 | 118,215 |
| 2019-05-16 | $32.03 | $32.83 | $31.75 | $32.74 | $27.60 | 205,564 |
| 2019-05-15 | $31.42 | $32.15 | $31.42 | $31.95 | $26.94 | 179,828 |
| 2019-05-14 | $32.05 | $32.07 | $31.20 | $31.53 | $26.58 | 92,577 |
| 2019-05-13 | $32.63 | $32.72 | $31.46 | $31.72 | $26.74 | 81,764 |
| 2019-05-10 | $31.37 | $32.88 | $31.08 | $32.75 | $27.61 | 298,625 |
| 2019-05-09 | $31.42 | $31.81 | $30.96 | $31.16 | $26.27 | 193,528 |
| 2019-05-08 | $31.21 | $32.11 | $31.21 | $31.40 | $26.47 | 265,177 |
| 2019-05-07 | $31.08 | $31.39 | $30.57 | $31.25 | $26.35 | 230,832 |
| 2019-05-06 | $32.13 | $32.13 | $31.14 | $31.39 | $26.47 | 240,601 |
| 2019-05-03 | $33.22 | $33.88 | $31.80 | $31.82 | $26.83 | 265,361 |
| 2019-05-02 | $34.24 | $34.34 | $33.61 | $33.90 | $28.04 | 367,196 |
| 2019-05-01 | $34.44 | $34.86 | $34.03 | $34.23 | $28.32 | 241,467 |
| 2019-04-30 | $35.45 | $35.73 | $34.09 | $34.43 | $28.48 | 295,564 |
| 2019-04-29 | $36.51 | $36.72 | $35.25 | $35.48 | $29.35 | 328,493 |
| 2019-04-26 | $38.88 | $38.88 | $36.37 | $36.44 | $30.14 | 539,574 |
| 2019-04-25 | $37.44 | $40.30 | $36.17 | $38.54 | $31.88 | 839,102 |
| 2019-04-24 | $37.53 | $37.75 | $37.01 | $37.43 | $30.96 | 232,949 |
| 2019-04-23 | $38.25 | $38.62 | $37.17 | $37.50 | $31.02 | 167,344 |
| 2019-04-22 | $37.80 | $38.37 | $37.34 | $38.20 | $31.60 | 278,695 |
| 2019-04-18 | $37.56 | $37.68 | $37.19 | $37.60 | $31.10 | 132,594 |
| 2019-04-17 | $37.79 | $38.27 | $37.39 | $37.46 | $30.99 | 158,614 |
| 2019-04-16 | $37.49 | $37.93 | $36.87 | $37.68 | $31.17 | 63,595 |
| 2019-04-15 | $37.00 | $37.42 | $36.66 | $37.27 | $30.83 | 98,596 |
| 2019-04-12 | $37.43 | $37.96 | $36.90 | $36.90 | $30.52 | 193,724 |
| 2019-04-11 | $36.85 | $37.17 | $36.48 | $37.01 | $30.61 | 170,154 |
| 2019-04-10 | $37.28 | $37.51 | $36.19 | $36.85 | $30.48 | 158,175 |
| 2019-04-09 | $38.15 | $38.22 | $36.57 | $37.15 | $30.73 | 135,263 |
| 2019-04-08 | $37.87 | $38.66 | $37.70 | $38.15 | $31.56 | 266,185 |
| 2019-04-05 | $37.47 | $37.81 | $37.25 | $37.66 | $31.15 | 146,644 |
| 2019-04-04 | $37.25 | $37.49 | $37.12 | $37.42 | $30.95 | 90,875 |
| 2019-04-03 | $37.62 | $37.71 | $37.02 | $37.25 | $30.81 | 103,909 |
| 2019-04-02 | $37.37 | $37.82 | $37.21 | $37.55 | $31.06 | 72,156 |
| 2019-04-01 | $36.27 | $37.51 | $36.23 | $37.35 | $30.90 | 106,522 |
| 2019-03-29 | $36.43 | $36.57 | $35.95 | $36.01 | $29.79 | 159,937 |
| 2019-03-28 | $35.00 | $36.35 | $34.72 | $36.22 | $29.96 | 423,793 |
| 2019-03-27 | $35.37 | $35.57 | $34.83 | $35.00 | $28.95 | 319,706 |
| 2019-03-26 | $35.45 | $35.96 | $35.04 | $35.41 | $29.29 | 165,557 |
| 2019-03-25 | $36.53 | $37.14 | $35.11 | $35.21 | $29.13 | 324,377 |
| 2019-03-22 | $37.73 | $37.73 | $36.60 | $36.69 | $30.35 | 241,023 |
| 2019-03-21 | $37.49 | $38.19 | $37.37 | $37.90 | $31.35 | 109,308 |
| 2019-03-20 | $38.50 | $38.73 | $37.40 | $37.56 | $31.07 | 214,695 |
| 2019-03-19 | $38.17 | $38.91 | $37.92 | $38.49 | $31.84 | 214,633 |
| 2019-03-18 | $37.24 | $38.40 | $37.05 | $37.95 | $31.39 | 244,590 |
| 2019-03-15 | $37.20 | $38.01 | $36.37 | $37.25 | $30.81 | 3,254,855 |
| 2019-03-14 | $36.89 | $37.63 | $36.89 | $37.14 | $30.72 | 258,373 |
| 2019-03-13 | $37.50 | $38.49 | $36.45 | $36.89 | $30.52 | 510,654 |
| 2019-03-12 | $37.23 | $37.84 | $36.93 | $37.17 | $30.75 | 375,891 |
| 2019-03-11 | $36.50 | $37.20 | $35.93 | $36.92 | $30.54 | 351,613 |
| 2019-03-08 | $36.85 | $37.15 | $35.46 | $35.70 | $29.53 | 647,618 |
| 2019-03-07 | $35.54 | $37.00 | $35.32 | $36.66 | $30.33 | 319,848 |
| 2019-03-06 | $36.63 | $37.20 | $36.00 | $36.38 | $30.09 | 190,879 |
| 2019-03-05 | $36.50 | $36.98 | $35.43 | $36.62 | $30.29 | 143,433 |
| 2019-03-04 | $36.00 | $36.66 | $35.85 | $36.45 | $30.15 | 235,969 |
| 2019-03-01 | $33.90 | $36.15 | $33.90 | $35.96 | $29.75 | 449,735 |
| 2019-02-28 | $35.35 | $35.35 | $33.57 | $33.66 | $27.84 | 249,386 |
| 2019-02-27 | $35.27 | $35.50 | $35.02 | $35.14 | $29.07 | 100,918 |
| 2019-02-26 | $35.60 | $36.07 | $34.87 | $35.28 | $29.18 | 187,754 |
| 2019-02-25 | $35.00 | $35.75 | $34.61 | $35.59 | $29.44 | 197,308 |
| 2019-02-22 | $34.77 | $35.58 | $34.59 | $35.10 | $29.03 | 261,037 |
| 2019-02-21 | $34.63 | $34.74 | $33.56 | $34.36 | $28.42 | 191,708 |
| 2019-02-20 | $34.55 | $34.97 | $33.58 | $34.70 | $28.70 | 234,034 |
| 2019-02-19 | $32.52 | $35.17 | $32.52 | $34.33 | $28.40 | 551,482 |
| 2019-02-15 | $32.32 | $32.66 | $31.96 | $32.10 | $26.55 | 133,168 |
| 2019-02-14 | $31.70 | $32.40 | $31.70 | $32.15 | $26.59 | 236,017 |
| 2019-02-13 | $31.48 | $31.90 | $31.32 | $31.69 | $26.21 | 191,996 |
| 2019-02-12 | $31.27 | $31.98 | $30.58 | $31.43 | $26.00 | 78,490 |
| 2019-02-11 | $31.31 | $31.40 | $30.81 | $31.00 | $25.64 | 41,337 |
| 2019-02-08 | $31.90 | $31.90 | $30.69 | $31.30 | $25.89 | 161,173 |
| 2019-02-07 | $32.23 | $32.27 | $31.35 | $31.94 | $26.42 | 92,098 |
| 2019-02-06 | $32.46 | $32.85 | $32.10 | $32.28 | $26.70 | 253,415 |
| 2019-02-05 | $32.34 | $33.01 | $32.16 | $32.53 | $26.91 | 197,548 |
| 2019-02-04 | $31.80 | $32.25 | $31.37 | $32.25 | $26.68 | 56,435 |
| 2019-02-01 | $31.86 | $32.25 | $31.30 | $32.00 | $26.47 | 170,473 |
| 2019-01-31 | $33.07 | $33.07 | $31.79 | $32.20 | $26.16 | 137,209 |
| 2019-01-30 | $33.38 | $33.50 | $32.90 | $33.10 | $26.89 | 179,727 |
| 2019-01-29 | $33.46 | $33.72 | $33.10 | $33.33 | $27.08 | 278,441 |
| 2019-01-28 | $32.50 | $33.49 | $32.50 | $33.18 | $26.95 | 191,323 |
| 2019-01-25 | $31.56 | $33.15 | $31.56 | $32.75 | $26.60 | 230,631 |
| 2019-01-24 | $31.06 | $31.63 | $30.88 | $31.20 | $25.34 | 107,805 |
| 2019-01-23 | $31.83 | $31.92 | $30.70 | $31.12 | $25.28 | 75,243 |
| 2019-01-22 | $32.69 | $32.74 | $31.73 | $31.73 | $25.78 | 70,520 |
| 2019-01-18 | $33.21 | $33.50 | $32.65 | $32.94 | $26.76 | 56,235 |
| 2019-01-17 | $33.00 | $33.55 | $32.71 | $33.00 | $26.81 | 77,828 |
| 2019-01-16 | $32.30 | $33.44 | $31.88 | $33.35 | $27.09 | 194,546 |
| 2019-01-15 | $31.48 | $32.84 | $31.41 | $32.62 | $26.50 | 138,354 |
| 2019-01-14 | $31.26 | $32.00 | $30.78 | $31.08 | $25.25 | 69,640 |
| 2019-01-11 | $32.65 | $32.92 | $31.00 | $32.01 | $26.00 | 233,374 |
| 2019-01-10 | $33.97 | $33.97 | $32.59 | $32.77 | $26.62 | 164,072 |
| 2019-01-09 | $34.59 | $35.28 | $33.69 | $34.07 | $27.68 | 286,140 |
| 2019-01-08 | $34.37 | $35.56 | $33.96 | $34.03 | $27.64 | 245,690 |
| 2019-01-07 | $33.66 | $35.30 | $33.55 | $34.01 | $27.63 | 276,303 |
| 2019-01-04 | $31.15 | $34.14 | $31.13 | $33.44 | $27.16 | 331,908 |
| 2019-01-03 | $29.60 | $31.27 | $29.60 | $30.99 | $25.17 | 120,760 |
| 2019-01-02 | $28.60 | $29.89 | $28.46 | $29.67 | $24.10 | 129,089 |
| 2018-12-31 | $27.30 | $29.14 | $27.23 | $28.84 | $23.43 | 149,877 |
| 2018-12-28 | $27.33 | $27.66 | $26.32 | $27.15 | $22.05 | 214,879 |
| 2018-12-27 | $27.93 | $28.71 | $26.40 | $27.45 | $22.30 | 181,240 |
| 2018-12-26 | $27.60 | $28.42 | $26.08 | $28.32 | $23.01 | 319,452 |
| 2018-12-24 | $27.64 | $28.45 | $26.38 | $27.51 | $22.35 | 117,793 |
| 2018-12-21 | $29.77 | $30.34 | $27.66 | $27.82 | $22.60 | 312,024 |
| 2018-12-20 | $31.02 | $31.45 | $28.77 | $29.89 | $24.28 | 199,366 |
| 2018-12-19 | $31.49 | $32.08 | $30.50 | $31.40 | $25.51 | 235,074 |
| 2018-12-18 | $33.13 | $33.31 | $31.04 | $31.60 | $25.67 | 188,946 |
| 2018-12-17 | $34.69 | $34.69 | $32.78 | $33.08 | $26.87 | 174,383 |
| 2018-12-14 | $34.35 | $35.98 | $34.35 | $34.73 | $28.21 | 184,661 |
| 2018-12-13 | $34.31 | $35.79 | $34.25 | $34.97 | $28.41 | 133,688 |
| 2018-12-12 | $34.07 | $34.84 | $33.57 | $34.44 | $27.98 | 139,257 |
| 2018-12-11 | $33.68 | $34.99 | $32.75 | $33.92 | $27.55 | 292,427 |
| 2018-12-10 | $33.44 | $33.89 | $32.48 | $33.47 | $27.19 | 145,244 |
| 2018-12-07 | $32.88 | $34.03 | $32.58 | $33.91 | $27.55 | 167,444 |
| 2018-12-06 | $32.57 | $33.03 | $31.31 | $32.49 | $26.39 | 191,809 |
| 2018-12-04 | $34.06 | $34.06 | $32.77 | $33.03 | $26.83 | 149,300 |
| 2018-12-03 | $33.89 | $34.20 | $33.50 | $33.94 | $27.57 | 145,772 |
| 2018-11-30 | $34.11 | $34.11 | $32.65 | $33.13 | $26.91 | 180,621 |
| 2018-11-29 | $32.51 | $34.52 | $32.51 | $34.19 | $27.77 | 269,642 |
| 2018-11-28 | $32.88 | $32.91 | $32.10 | $32.48 | $26.38 | 161,361 |
| 2018-11-27 | $33.98 | $34.54 | $32.57 | $32.78 | $26.63 | 278,391 |
| 2018-11-26 | $35.76 | $35.92 | $33.86 | $34.07 | $27.68 | 137,442 |
| 2018-11-23 | $34.96 | $35.61 | $34.26 | $35.37 | $28.73 | 80,341 |
| 2018-11-21 | $34.49 | $35.51 | $33.48 | $35.34 | $28.71 | 237,905 |
| 2018-11-20 | $35.60 | $35.73 | $33.93 | $34.11 | $27.71 | 180,130 |
| 2018-11-19 | $36.15 | $36.63 | $35.60 | $36.00 | $29.24 | 79,566 |
| 2018-11-16 | $36.51 | $36.66 | $36.05 | $36.42 | $29.59 | 166,415 |
| 2018-11-15 | $36.29 | $36.83 | $35.99 | $36.46 | $29.62 | 92,695 |
| 2018-11-14 | $37.43 | $37.43 | $36.01 | $36.28 | $29.47 | 232,294 |
| 2018-11-13 | $37.77 | $38.21 | $37.01 | $37.10 | $30.14 | 134,107 |
| 2018-11-12 | $38.33 | $38.92 | $37.51 | $37.67 | $30.60 | 102,081 |
| 2018-11-09 | $39.92 | $40.01 | $37.85 | $38.11 | $30.96 | 239,882 |
| 2018-11-08 | $42.04 | $42.79 | $39.92 | $40.07 | $32.55 | 294,920 |
| 2018-11-07 | $42.05 | $43.98 | $41.17 | $41.76 | $33.92 | 895,457 |
| 2018-11-06 | $34.42 | $35.69 | $34.34 | $35.60 | $28.92 | 214,545 |
| 2018-11-05 | $34.00 | $34.90 | $33.52 | $34.49 | $28.02 | 232,829 |
| 2018-11-02 | $33.94 | $34.58 | $33.69 | $34.02 | $27.64 | 294,346 |
| 2018-11-01 | $35.29 | $35.78 | $33.29 | $33.86 | $27.06 | 364,164 |
| 2018-10-31 | $34.78 | $34.95 | $33.82 | $34.14 | $27.28 | 245,719 |
| 2018-10-30 | $34.90 | $35.30 | $33.17 | $34.40 | $27.49 | 156,672 |
| 2018-10-29 | $35.61 | $36.93 | $34.52 | $34.87 | $27.87 | 103,911 |
| 2018-10-26 | $35.37 | $36.22 | $35.07 | $35.38 | $28.28 | 147,769 |
| 2018-10-25 | $36.68 | $37.18 | $35.56 | $35.80 | $28.61 | 171,810 |
| 2018-10-24 | $38.54 | $38.87 | $36.55 | $36.55 | $29.21 | 107,116 |
| 2018-10-23 | $38.59 | $38.90 | $36.99 | $38.73 | $30.95 | 127,029 |
| 2018-10-22 | $39.08 | $39.47 | $38.60 | $38.98 | $31.15 | 101,988 |
| 2018-10-19 | $39.28 | $39.83 | $38.54 | $39.08 | $31.23 | 124,255 |
| 2018-10-18 | $39.30 | $40.35 | $38.99 | $39.34 | $31.44 | 206,886 |
| 2018-10-17 | $40.13 | $40.13 | $38.84 | $39.44 | $31.52 | 491,044 |
| 2018-10-16 | $39.50 | $40.31 | $39.25 | $39.98 | $31.95 | 88,030 |
| 2018-10-15 | $39.29 | $40.35 | $38.88 | $39.41 | $31.50 | 194,082 |
| 2018-10-12 | $41.15 | $41.15 | $37.00 | $39.40 | $31.49 | 505,840 |
| 2018-10-11 | $40.54 | $41.65 | $39.92 | $40.80 | $32.61 | 326,331 |
| 2018-10-10 | $40.22 | $40.64 | $39.89 | $40.48 | $32.35 | 426,518 |
| 2018-10-09 | $40.58 | $40.80 | $40.00 | $40.14 | $32.08 | 52,576 |
| 2018-10-08 | $40.30 | $40.62 | $39.76 | $40.53 | $32.39 | 218,076 |
| 2018-10-05 | $39.42 | $40.86 | $39.42 | $40.36 | $32.26 | 238,696 |
| 2018-10-04 | $39.29 | $39.94 | $38.65 | $39.38 | $31.47 | 163,416 |
| 2018-10-03 | $37.74 | $39.42 | $37.74 | $39.28 | $31.39 | 199,186 |
| 2018-10-02 | $39.10 | $39.75 | $37.68 | $37.73 | $30.15 | 273,852 |
| 2018-10-01 | $35.66 | $39.42 | $35.52 | $38.99 | $31.16 | 345,076 |
| 2018-09-28 | $35.03 | $35.77 | $34.71 | $35.41 | $28.30 | 479,021 |
| 2018-09-27 | $34.45 | $35.13 | $34.03 | $35.04 | $28.00 | 134,810 |
| 2018-09-26 | $35.00 | $35.00 | $33.92 | $34.20 | $27.33 | 199,675 |
| 2018-09-25 | $34.27 | $35.24 | $34.08 | $34.90 | $27.89 | 268,697 |
| 2018-09-24 | $36.32 | $36.33 | $33.51 | $34.21 | $27.34 | 709,818 |
| 2018-09-21 | $36.87 | $37.07 | $35.98 | $37.02 | $29.59 | 315,639 |
| 2018-09-20 | $36.89 | $37.42 | $35.85 | $36.80 | $29.41 | 221,886 |
| 2018-09-19 | $37.75 | $37.75 | $35.66 | $36.88 | $29.47 | 413,315 |
| 2018-09-18 | $38.46 | $38.70 | $37.75 | $37.82 | $30.23 | 238,535 |
| 2018-09-17 | $39.28 | $39.28 | $38.25 | $38.46 | $30.74 | 128,169 |
| 2018-09-14 | $40.36 | $40.38 | $39.20 | $39.44 | $31.52 | 145,809 |
| 2018-09-13 | $41.00 | $41.00 | $39.54 | $40.31 | $32.22 | 159,861 |
| 2018-09-12 | $40.98 | $41.62 | $40.60 | $41.10 | $32.85 | 312,548 |
| 2018-09-11 | $40.35 | $41.10 | $39.60 | $41.03 | $32.79 | 275,068 |
| 2018-09-10 | $41.19 | $41.24 | $40.14 | $40.35 | $32.25 | 181,669 |
| 2018-09-07 | $41.80 | $42.27 | $40.74 | $40.97 | $32.74 | 175,162 |
| 2018-09-06 | $43.61 | $43.61 | $41.57 | $41.72 | $33.34 | 111,058 |
| 2018-09-05 | $43.83 | $44.23 | $42.69 | $43.52 | $34.78 | 201,964 |
| 2018-09-04 | $43.79 | $44.90 | $43.36 | $44.08 | $35.23 | 87,436 |
| 2018-08-31 | $44.62 | $44.62 | $42.63 | $43.80 | $35.00 | 164,867 |
| 2018-08-30 | $43.33 | $44.60 | $42.95 | $44.58 | $35.63 | 350,863 |
| 2018-08-29 | $45.22 | $45.24 | $42.78 | $43.00 | $34.37 | 372,894 |
| 2018-08-28 | $46.00 | $46.03 | $44.47 | $44.79 | $35.80 | 279,056 |
| 2018-08-27 | $46.28 | $46.43 | $44.82 | $46.15 | $36.88 | 245,012 |
| 2018-08-24 | $46.62 | $46.87 | $46.08 | $46.30 | $37.00 | 185,438 |
| 2018-08-23 | $47.51 | $47.60 | $46.23 | $46.54 | $37.19 | 259,302 |
| 2018-08-22 | $47.64 | $47.90 | $46.96 | $47.46 | $37.93 | 145,301 |
| 2018-08-21 | $48.01 | $48.01 | $47.61 | $47.64 | $38.07 | 61,155 |
| 2018-08-20 | $47.28 | $48.15 | $47.28 | $47.90 | $38.28 | 94,904 |
| 2018-08-17 | $46.81 | $47.13 | $46.03 | $47.08 | $37.63 | 91,008 |
| 2018-08-16 | $47.91 | $48.22 | $46.65 | $46.79 | $37.39 | 55,646 |
| 2018-08-15 | $47.90 | $49.01 | $47.05 | $47.62 | $38.06 | 136,661 |
| 2018-08-14 | $48.01 | $48.32 | $47.61 | $48.01 | $38.37 | 194,980 |
| 2018-08-13 | $48.85 | $49.21 | $47.61 | $47.87 | $38.26 | 107,665 |
| 2018-08-10 | $49.07 | $49.49 | $48.68 | $48.90 | $39.08 | 386,097 |
| 2018-08-09 | $49.45 | $49.91 | $49.07 | $49.40 | $39.48 | 173,330 |
| 2018-08-08 | $51.25 | $51.26 | $49.25 | $49.43 | $39.50 | 242,213 |
| 2018-08-07 | $52.49 | $52.66 | $50.43 | $51.17 | $40.89 | 176,246 |
| 2018-08-06 | $53.68 | $53.75 | $52.41 | $52.57 | $42.01 | 70,400 |
| 2018-08-03 | $55.79 | $56.40 | $52.06 | $53.70 | $42.92 | 361,052 |
| 2018-08-02 | $53.15 | $54.52 | $52.58 | $54.27 | $42.94 | 88,618 |
| 2018-08-01 | $52.87 | $54.35 | $52.00 | $53.31 | $42.18 | 245,735 |
| 2018-07-31 | $52.90 | $53.68 | $52.10 | $53.05 | $41.98 | 54,343 |
| 2018-07-30 | $53.71 | $53.99 | $52.21 | $52.51 | $41.55 | 63,432 |
| 2018-07-27 | $54.13 | $54.48 | $52.83 | $53.64 | $42.45 | 68,799 |
| 2018-07-26 | $54.15 | $54.53 | $53.90 | $54.03 | $42.75 | 266,015 |
| 2018-07-25 | $52.23 | $54.70 | $52.00 | $54.11 | $42.82 | 308,784 |
| 2018-07-24 | $52.29 | $52.76 | $51.96 | $52.36 | $41.43 | 215,172 |
| 2018-07-23 | $52.12 | $52.43 | $51.63 | $52.05 | $41.19 | 179,464 |
| 2018-07-20 | $52.23 | $52.37 | $51.52 | $52.10 | $41.23 | 134,015 |
| 2018-07-19 | $51.74 | $52.74 | $51.10 | $51.94 | $41.10 | 130,688 |
| 2018-07-18 | $51.20 | $51.51 | $50.50 | $51.14 | $40.47 | 307,104 |
| 2018-07-17 | $51.33 | $51.88 | $50.67 | $51.24 | $40.55 | 197,729 |
| 2018-07-16 | $51.35 | $51.71 | $50.28 | $51.35 | $40.63 | 68,077 |
| 2018-07-13 | $50.78 | $51.97 | $50.75 | $51.59 | $40.82 | 16,216 |
| 2018-07-12 | $51.15 | $51.15 | $49.80 | $50.62 | $40.06 | 124,078 |
| 2018-07-11 | $51.50 | $51.67 | $50.46 | $50.66 | $40.09 | 91,526 |
| 2018-07-10 | $52.35 | $52.72 | $51.07 | $51.66 | $40.88 | 220,852 |
| 2018-07-09 | $52.68 | $52.68 | $51.33 | $51.74 | $40.94 | 88,800 |
| 2018-07-06 | $50.86 | $52.48 | $50.86 | $52.20 | $41.31 | 39,414 |
| 2018-07-05 | $51.68 | $51.76 | $50.55 | $50.95 | $40.32 | 129,540 |
| 2018-07-03 | $51.38 | $51.84 | $50.67 | $51.72 | $40.93 | 103,898 |
| 2018-07-02 | $50.95 | $51.84 | $50.50 | $51.07 | $40.41 | 50,554 |
| 2018-06-29 | $50.19 | $51.36 | $49.29 | $51.06 | $40.40 | 101,419 |
| 2018-06-28 | $49.76 | $50.41 | $49.13 | $50.10 | $39.64 | 113,601 |
| 2018-06-27 | $50.24 | $50.25 | $49.16 | $49.74 | $39.36 | 200,961 |
| 2018-06-26 | $50.78 | $51.82 | $49.56 | $49.97 | $39.54 | 108,685 |
| 2018-06-25 | $51.57 | $51.57 | $50.20 | $50.37 | $39.86 | 148,436 |
| 2018-06-22 | $50.86 | $52.23 | $50.00 | $51.68 | $40.89 | 90,505 |
| 2018-06-21 | $51.34 | $51.54 | $50.33 | $50.60 | $40.04 | 65,105 |
| 2018-06-20 | $49.92 | $51.46 | $49.60 | $51.24 | $40.55 | 91,223 |
| 2018-06-19 | $50.23 | $50.43 | $49.30 | $49.94 | $39.52 | 119,692 |
| 2018-06-18 | $49.50 | $51.06 | $49.31 | $50.68 | $40.10 | 97,570 |
| 2018-06-15 | $51.93 | $52.01 | $49.19 | $49.86 | $39.45 | 201,117 |
| 2018-06-14 | $52.16 | $52.67 | $51.43 | $51.87 | $41.05 | 87,096 |
| 2018-06-13 | $51.97 | $52.43 | $51.91 | $52.15 | $41.27 | 120,943 |
| 2018-06-12 | $53.01 | $53.01 | $52.00 | $52.23 | $41.33 | 99,818 |
| 2018-06-11 | $52.54 | $53.75 | $51.24 | $53.18 | $42.08 | 289,867 |
| 2018-06-08 | $54.11 | $54.11 | $52.50 | $52.66 | $41.67 | 141,067 |
| 2018-06-07 | $53.90 | $54.52 | $53.10 | $54.27 | $42.94 | 109,183 |
| 2018-06-06 | $54.30 | $54.36 | $53.20 | $53.60 | $42.41 | 120,713 |
| 2018-06-05 | $54.45 | $55.38 | $53.11 | $54.45 | $43.09 | 216,419 |
| 2018-06-04 | $53.67 | $55.14 | $53.19 | $54.25 | $42.93 | 381,680 |
| 2018-06-01 | $51.83 | $53.71 | $51.24 | $53.71 | $42.50 | 192,525 |
| 2018-05-31 | $51.48 | $51.82 | $50.95 | $51.57 | $40.81 | 99,918 |
| 2018-05-30 | $50.16 | $51.96 | $49.62 | $51.50 | $40.75 | 140,660 |
| 2018-05-29 | $49.71 | $50.50 | $49.26 | $49.90 | $39.49 | 44,563 |
| 2018-05-25 | $50.30 | $50.35 | $48.82 | $49.98 | $39.55 | 190,235 |
| 2018-05-24 | $51.75 | $51.78 | $50.42 | $50.55 | $40.00 | 109,966 |
| 2018-05-23 | $51.47 | $52.37 | $51.28 | $51.88 | $41.05 | 255,939 |
| 2018-05-22 | $51.07 | $51.98 | $50.76 | $51.70 | $40.91 | 326,118 |
| 2018-05-21 | $51.62 | $51.83 | $50.80 | $51.06 | $40.40 | 241,928 |
| 2018-05-18 | $51.37 | $51.72 | $51.02 | $51.46 | $40.72 | 129,290 |
| 2018-05-17 | $49.66 | $51.63 | $49.66 | $51.35 | $40.63 | 196,919 |
| 2018-05-16 | $49.05 | $49.99 | $48.83 | $49.69 | $39.32 | 166,845 |
| 2018-05-15 | $48.48 | $49.28 | $48.32 | $48.99 | $38.77 | 240,739 |
| 2018-05-14 | $48.10 | $49.08 | $47.89 | $48.60 | $38.46 | 252,752 |
| 2018-05-11 | $47.12 | $48.02 | $47.12 | $48.00 | $37.98 | 181,360 |
| 2018-05-10 | $46.06 | $46.97 | $45.96 | $46.91 | $37.12 | 271,013 |
| 2018-05-09 | $45.33 | $46.16 | $45.33 | $45.89 | $36.31 | 91,593 |
| 2018-05-08 | $44.73 | $45.34 | $44.13 | $45.09 | $35.68 | 94,184 |
| 2018-05-07 | $44.39 | $45.03 | $44.30 | $44.68 | $35.36 | 55,606 |
| 2018-05-04 | $43.67 | $44.61 | $43.28 | $44.05 | $34.86 | 37,602 |
| 2018-05-03 | $43.79 | $44.31 | $43.71 | $44.03 | $34.44 | 79,274 |
| 2018-05-02 | $44.17 | $45.07 | $42.35 | $44.01 | $34.43 | 224,162 |
| 2018-05-01 | $44.50 | $45.56 | $43.45 | $44.57 | $34.86 | 322,730 |
| 2018-04-30 | $44.10 | $45.18 | $43.65 | $45.00 | $35.20 | 435,137 |
| 2018-04-27 | $43.42 | $44.73 | $43.30 | $44.09 | $34.49 | 226,639 |
| 2018-04-26 | $42.71 | $43.60 | $42.65 | $43.25 | $33.83 | 185,941 |
| 2018-04-25 | $43.30 | $43.65 | $42.06 | $42.55 | $33.28 | 127,464 |
| 2018-04-24 | $44.10 | $44.10 | $42.51 | $42.99 | $33.63 | 178,836 |
| 2018-04-23 | $42.81 | $44.36 | $42.25 | $44.00 | $34.42 | 194,855 |
| 2018-04-20 | $43.32 | $44.54 | $42.32 | $42.65 | $33.36 | 278,945 |
| 2018-04-19 | $43.25 | $43.70 | $41.99 | $42.77 | $33.46 | 80,030 |
| 2018-04-18 | $44.80 | $45.41 | $43.20 | $43.21 | $33.80 | 197,491 |
| 2018-04-17 | $45.31 | $45.76 | $44.60 | $44.63 | $34.91 | 449,614 |
| 2018-04-16 | $45.34 | $45.34 | $44.54 | $45.09 | $35.27 | 207,908 |
| 2018-04-13 | $45.36 | $45.50 | $44.58 | $45.17 | $35.33 | 239,246 |
| 2018-04-12 | $45.43 | $45.57 | $44.75 | $44.97 | $35.18 | 88,672 |
| 2018-04-11 | $44.00 | $45.49 | $43.53 | $45.18 | $35.34 | 302,170 |
| 2018-04-10 | $43.65 | $43.99 | $43.15 | $43.31 | $33.88 | 194,581 |
| 2018-04-09 | $44.24 | $44.34 | $43.27 | $43.33 | $33.89 | 149,192 |
| 2018-04-06 | $45.64 | $45.91 | $43.41 | $44.13 | $34.52 | 146,080 |
| 2018-04-05 | $46.37 | $47.12 | $45.31 | $46.07 | $36.04 | 69,982 |
| 2018-04-04 | $46.14 | $47.11 | $45.61 | $46.41 | $36.30 | 119,814 |
| 2018-04-03 | $46.03 | $47.00 | $44.73 | $46.41 | $36.30 | 66,524 |
| 2018-04-02 | $46.55 | $46.55 | $44.74 | $45.81 | $35.83 | 103,755 |
| 2018-03-29 | $45.81 | $46.63 | $45.24 | $46.63 | $36.48 | 270,109 |
| 2018-03-28 | $45.71 | $46.14 | $44.92 | $45.63 | $35.69 | 107,374 |
| 2018-03-27 | $46.43 | $46.59 | $45.05 | $45.35 | $35.47 | 101,262 |
| 2018-03-26 | $47.32 | $47.32 | $45.15 | $46.41 | $36.30 | 103,004 |
| 2018-03-23 | $46.00 | $47.19 | $45.23 | $46.84 | $36.64 | 150,428 |
| 2018-03-22 | $45.65 | $46.02 | $45.05 | $45.99 | $35.97 | 93,553 |
| 2018-03-21 | $45.03 | $46.05 | $44.54 | $46.00 | $35.98 | 140,274 |
| 2018-03-20 | $46.61 | $46.66 | $44.23 | $45.02 | $35.22 | 82,857 |
| 2018-03-19 | $48.96 | $49.93 | $46.11 | $46.64 | $36.48 | 114,876 |
| 2018-03-16 | $47.05 | $49.86 | $47.05 | $49.37 | $38.62 | 207,238 |
| 2018-03-15 | $47.96 | $48.41 | $45.11 | $47.05 | $36.80 | 186,383 |
| 2018-03-14 | $49.28 | $49.60 | $47.70 | $48.08 | $37.61 | 53,104 |
| 2018-03-13 | $50.02 | $50.06 | $49.00 | $49.25 | $38.52 | 80,706 |
| 2018-03-12 | $48.80 | $50.43 | $48.80 | $49.82 | $38.97 | 114,686 |
| 2018-03-09 | $47.06 | $48.85 | $46.68 | $48.50 | $37.94 | 220,018 |
| 2018-03-08 | $47.50 | $47.61 | $46.70 | $46.98 | $36.75 | 35,600 |
| 2018-03-07 | $47.81 | $48.20 | $46.56 | $47.49 | $37.15 | 93,040 |
| 2018-03-06 | $48.38 | $49.91 | $47.59 | $48.10 | $37.63 | 105,841 |
| 2018-03-05 | $48.02 | $48.82 | $47.65 | $47.90 | $37.47 | 64,581 |
| 2018-03-02 | $48.54 | $49.71 | $47.75 | $48.26 | $37.75 | 163,504 |
| 2018-03-01 | $48.26 | $49.31 | $47.50 | $49.31 | $38.57 | 95,491 |
| 2018-02-28 | $50.10 | $50.37 | $47.75 | $48.20 | $37.70 | 102,274 |
| 2018-02-27 | $51.38 | $51.38 | $49.75 | $49.87 | $39.01 | 68,565 |
| 2018-02-26 | $52.40 | $52.89 | $50.43 | $51.44 | $40.24 | 94,284 |
| 2018-02-23 | $49.89 | $52.48 | $49.89 | $51.92 | $40.61 | 109,336 |
| 2018-02-22 | $51.79 | $51.80 | $49.50 | $49.72 | $38.89 | 86,690 |
| 2018-02-21 | $51.95 | $52.31 | $51.46 | $51.60 | $40.36 | 31,715 |
| 2018-02-20 | $52.82 | $53.88 | $51.54 | $51.91 | $40.61 | 70,366 |
| 2018-02-16 | $54.50 | $54.50 | $52.82 | $53.27 | $41.67 | 206,924 |
| 2018-02-15 | $54.40 | $54.68 | $53.07 | $54.68 | $42.77 | 45,965 |
| 2018-02-14 | $53.56 | $54.49 | $52.19 | $54.15 | $42.36 | 43,456 |
| 2018-02-13 | $53.07 | $53.73 | $52.00 | $53.66 | $41.97 | 46,567 |
| 2018-02-12 | $53.20 | $53.49 | $52.02 | $53.07 | $41.51 | 34,540 |
| 2018-02-09 | $55.62 | $55.62 | $50.02 | $53.09 | $41.53 | 147,946 |
| 2018-02-08 | $55.93 | $56.86 | $55.10 | $55.22 | $43.19 | 67,076 |
| 2018-02-07 | $56.37 | $57.40 | $55.55 | $56.10 | $43.88 | 51,778 |
| 2018-02-06 | $54.04 | $57.04 | $54.04 | $56.26 | $44.01 | 208,101 |
| 2018-02-05 | $56.43 | $57.01 | $53.19 | $55.11 | $43.11 | 131,394 |
| 2018-02-02 | $55.75 | $57.61 | $55.12 | $56.47 | $44.17 | 289,668 |
| 2018-02-01 | $56.06 | $56.88 | $54.52 | $56.76 | $44.02 | 148,525 |
| 2018-01-31 | $55.50 | $56.87 | $55.22 | $56.19 | $43.58 | 468,666 |
| 2018-01-30 | $55.90 | $56.01 | $54.78 | $55.38 | $42.95 | 90,906 |
| 2018-01-29 | $56.91 | $57.87 | $55.75 | $56.10 | $43.51 | 54,982 |
| 2018-01-26 | $56.17 | $57.45 | $56.02 | $56.90 | $44.13 | 53,060 |
| 2018-01-25 | $55.81 | $56.20 | $54.95 | $56.13 | $43.53 | 117,006 |
| 2018-01-24 | $56.21 | $56.48 | $55.19 | $55.34 | $42.92 | 45,013 |
| 2018-01-23 | $55.87 | $56.54 | $55.10 | $56.00 | $43.43 | 114,635 |
| 2018-01-22 | $55.14 | $57.60 | $55.02 | $56.22 | $43.60 | 140,086 |
| 2018-01-19 | $55.29 | $56.30 | $54.85 | $55.10 | $42.73 | 105,907 |
| 2018-01-18 | $55.92 | $56.66 | $55.11 | $55.58 | $43.10 | 73,548 |
| 2018-01-17 | $56.99 | $57.37 | $54.65 | $55.60 | $43.12 | 290,499 |
| 2018-01-16 | $56.80 | $57.98 | $56.17 | $56.71 | $43.98 | 241,785 |
| 2018-01-12 | $55.34 | $56.88 | $54.41 | $56.54 | $43.85 | 194,322 |
| 2018-01-11 | $54.00 | $55.59 | $54.00 | $55.05 | $42.69 | 113,957 |
| 2018-01-10 | $53.16 | $54.39 | $52.96 | $54.05 | $41.92 | 47,837 |
| 2018-01-09 | $54.00 | $54.26 | $53.13 | $53.65 | $41.61 | 25,174 |
| 2018-01-08 | $52.29 | $54.34 | $52.29 | $53.88 | $41.79 | 65,525 |
| 2018-01-05 | $53.35 | $53.88 | $51.58 | $52.20 | $40.48 | 57,447 |
| 2018-01-04 | $52.13 | $53.00 | $51.08 | $52.72 | $40.89 | 241,566 |
| 2018-01-03 | $50.17 | $52.99 | $49.58 | $51.94 | $40.28 | 118,330 |
| 2018-01-02 | $49.72 | $50.99 | $49.00 | $50.10 | $38.85 | 79,873 |
| 2017-12-29 | $50.42 | $50.97 | $49.38 | $50.00 | $38.78 | 158,768 |
| 2017-12-28 | $50.01 | $51.44 | $49.67 | $50.90 | $39.47 | 91,677 |
| 2017-12-27 | $51.24 | $51.24 | $49.61 | $50.14 | $38.88 | 108,720 |
| 2017-12-26 | $51.27 | $51.68 | $50.85 | $51.32 | $39.80 | 140,168 |
| 2017-12-22 | $51.69 | $51.93 | $50.87 | $51.41 | $39.87 | 215,451 |
| 2017-12-21 | $49.97 | $50.73 | $49.40 | $50.17 | $38.91 | 96,326 |
| 2017-12-20 | $50.07 | $50.09 | $48.86 | $49.90 | $38.70 | 143,732 |
| 2017-12-19 | $49.89 | $50.15 | $49.34 | $49.64 | $38.50 | 137,579 |
| 2017-12-18 | $50.03 | $50.44 | $48.62 | $49.95 | $38.74 | 117,567 |
| 2017-12-15 | $49.17 | $50.17 | $48.33 | $49.75 | $38.58 | 296,591 |
| 2017-12-14 | $48.05 | $50.00 | $47.97 | $48.96 | $37.97 | 264,815 |
| 2017-12-13 | $47.13 | $48.49 | $47.06 | $48.00 | $37.23 | 1,284,405 |
| 2017-12-12 | $51.37 | $51.96 | $50.93 | $51.55 | $39.98 | 136,179 |
| 2017-12-11 | $50.19 | $51.87 | $49.71 | $51.37 | $39.84 | 90,278 |
| 2017-12-08 | $50.08 | $50.79 | $49.43 | $50.17 | $38.91 | 83,472 |
| 2017-12-07 | $48.22 | $50.17 | $47.87 | $49.87 | $38.68 | 50,863 |
| 2017-12-06 | $49.12 | $50.14 | $47.81 | $47.94 | $37.18 | 56,102 |
| 2017-12-05 | $49.54 | $50.23 | $49.35 | $49.50 | $38.39 | 30,897 |
| 2017-12-04 | $49.46 | $49.79 | $48.52 | $49.55 | $38.43 | 127,866 |
| 2017-12-01 | $49.45 | $49.50 | $48.63 | $49.50 | $38.39 | 41,594 |
| 2017-11-30 | $48.40 | $49.62 | $47.72 | $49.45 | $38.35 | 98,732 |
| 2017-11-29 | $48.06 | $49.43 | $47.87 | $48.22 | $37.40 | 53,132 |
| 2017-11-28 | $49.55 | $49.55 | $47.51 | $47.95 | $37.19 | 93,646 |
| 2017-11-27 | $50.77 | $50.77 | $48.85 | $49.54 | $38.42 | 86,656 |
| 2017-11-24 | $50.57 | $50.70 | $49.74 | $50.54 | $39.20 | 32,257 |
| 2017-11-22 | $50.94 | $51.22 | $50.25 | $50.50 | $39.16 | 69,626 |
| 2017-11-21 | $51.40 | $52.07 | $50.70 | $51.00 | $39.55 | 74,695 |
| 2017-11-20 | $51.86 | $52.16 | $51.09 | $51.23 | $39.73 | 58,483 |
| 2017-11-17 | $51.76 | $52.07 | $51.05 | $52.04 | $40.36 | 29,284 |
| 2017-11-16 | $51.83 | $52.02 | $51.02 | $51.75 | $40.13 | 25,480 |
| 2017-11-15 | $51.10 | $52.00 | $51.08 | $51.45 | $39.90 | 15,954 |
| 2017-11-14 | $51.63 | $52.47 | $51.05 | $51.56 | $39.99 | 41,585 |
| 2017-11-13 | $51.52 | $52.38 | $51.49 | $51.60 | $40.02 | 57,830 |
| 2017-11-10 | $51.63 | $52.30 | $51.45 | $51.88 | $40.23 | 35,384 |
| 2017-11-09 | $51.75 | $51.95 | $51.19 | $51.56 | $39.99 | 40,366 |
| 2017-11-08 | $52.20 | $52.34 | $51.67 | $52.00 | $40.33 | 36,130 |
| 2017-11-07 | $51.86 | $52.30 | $51.83 | $52.00 | $40.33 | 35,285 |
| 2017-11-06 | $50.73 | $51.67 | $50.73 | $51.46 | $39.91 | 38,147 |
| 2017-11-03 | $51.00 | $51.02 | $49.74 | $50.53 | $39.19 | 31,834 |
| 2017-11-02 | $52.49 | $52.49 | $51.01 | $51.10 | $39.27 | 22,025 |
| 2017-11-01 | $52.01 | $52.54 | $51.49 | $51.89 | $39.87 | 78,483 |
| 2017-10-31 | $51.68 | $52.24 | $50.30 | $51.86 | $39.85 | 73,813 |
| 2017-10-30 | $50.04 | $52.00 | $49.87 | $51.70 | $39.73 | 54,731 |
| 2017-10-27 | $49.80 | $51.54 | $49.63 | $50.03 | $38.44 | 67,935 |
| 2017-10-26 | $47.65 | $50.02 | $47.65 | $49.74 | $38.22 | 45,529 |
| 2017-10-25 | $49.65 | $49.72 | $47.26 | $48.21 | $37.05 | 82,194 |
| 2017-10-24 | $50.19 | $51.04 | $48.42 | $49.62 | $38.13 | 43,102 |
| 2017-10-23 | $51.95 | $51.95 | $49.95 | $50.14 | $38.53 | 42,639 |
| 2017-10-20 | $51.30 | $51.87 | $51.01 | $51.50 | $39.57 | 43,569 |
| 2017-10-19 | $50.28 | $51.51 | $50.10 | $51.07 | $39.24 | 32,368 |
| 2017-10-18 | $50.13 | $50.71 | $49.50 | $50.05 | $38.46 | 53,072 |
| 2017-10-17 | $51.16 | $51.40 | $49.60 | $50.01 | $38.43 | 82,653 |
| 2017-10-16 | $51.66 | $52.26 | $50.50 | $51.00 | $39.19 | 45,334 |
| 2017-10-13 | $51.48 | $51.84 | $51.36 | $51.60 | $39.65 | 21,601 |
| 2017-10-12 | $51.11 | $51.88 | $51.10 | $51.39 | $39.49 | 68,561 |
| 2017-10-11 | $51.15 | $51.98 | $50.97 | $51.33 | $39.44 | 50,889 |
| 2017-10-10 | $51.11 | $51.97 | $50.60 | $51.14 | $39.30 | 62,942 |
| 2017-10-09 | $51.60 | $51.60 | $50.01 | $50.39 | $38.72 | 47,351 |
| 2017-10-06 | $51.36 | $51.90 | $51.04 | $51.29 | $39.41 | 60,390 |
| 2017-10-05 | $51.45 | $51.80 | $51.12 | $51.48 | $39.56 | 96,246 |
| 2017-10-04 | $51.34 | $52.72 | $50.95 | $51.45 | $39.54 | 65,018 |
| 2017-10-03 | $51.12 | $52.10 | $50.52 | $51.50 | $39.57 | 82,637 |
| 2017-10-02 | $51.56 | $52.68 | $50.29 | $51.14 | $39.30 | 110,342 |
| 2017-09-29 | $52.70 | $53.50 | $51.33 | $51.87 | $39.86 | 153,756 |
| 2017-09-28 | $55.47 | $55.51 | $51.37 | $52.20 | $40.11 | 118,466 |
| 2017-09-27 | $54.97 | $56.33 | $53.40 | $54.89 | $42.18 | 125,739 |
| 2017-09-26 | $54.38 | $56.23 | $52.46 | $54.65 | $41.99 | 99,967 |
| 2017-09-25 | $50.95 | $54.71 | $50.91 | $54.11 | $41.58 | 65,620 |
| 2017-09-22 | $50.20 | $51.82 | $49.50 | $50.36 | $38.70 | 78,674 |
| 2017-09-21 | $50.50 | $51.62 | $49.68 | $50.49 | $38.80 | 195,546 |
| 2017-09-20 | $49.90 | $51.40 | $49.87 | $50.87 | $39.09 | 65,865 |
| 2017-09-19 | $50.15 | $50.15 | $48.25 | $49.58 | $38.10 | 107,393 |
| 2017-09-18 | $49.70 | $50.00 | $49.16 | $49.99 | $38.41 | 42,811 |
| 2017-09-15 | $48.53 | $49.90 | $48.08 | $49.70 | $38.19 | 205,409 |
| 2017-09-14 | $47.56 | $49.52 | $47.25 | $48.62 | $37.36 | 78,664 |
| 2017-09-13 | $47.05 | $47.81 | $47.05 | $47.41 | $36.43 | 175,058 |
| 2017-09-12 | $47.93 | $48.32 | $46.62 | $47.16 | $36.24 | 64,196 |
| 2017-09-11 | $47.76 | $48.49 | $46.55 | $47.80 | $36.73 | 70,453 |
| 2017-09-08 | $47.86 | $48.50 | $47.25 | $47.78 | $36.72 | 50,228 |
| 2017-09-07 | $47.79 | $47.96 | $47.07 | $47.82 | $36.75 | 28,076 |
| 2017-09-06 | $47.69 | $48.83 | $46.80 | $47.85 | $36.77 | 32,260 |
| 2017-09-05 | $48.52 | $49.12 | $46.70 | $47.54 | $36.53 | 65,505 |
| 2017-09-01 | $48.50 | $48.88 | $47.32 | $48.51 | $37.28 | 58,475 |
| 2017-08-31 | $46.83 | $48.97 | $46.11 | $48.17 | $37.02 | 83,799 |
| 2017-08-30 | $46.94 | $47.20 | $45.46 | $46.59 | $35.80 | 15,088 |
| 2017-08-29 | $46.16 | $47.19 | $45.85 | $46.62 | $35.82 | 66,990 |
| 2017-08-28 | $45.47 | $46.77 | $45.23 | $46.22 | $35.52 | 46,354 |
| 2017-08-25 | $44.50 | $45.76 | $44.42 | $45.68 | $35.10 | 86,867 |
| 2017-08-24 | $44.33 | $44.93 | $43.74 | $44.43 | $34.14 | 36,570 |
| 2017-08-23 | $43.91 | $44.60 | $43.71 | $44.36 | $34.09 | 56,926 |
| 2017-08-22 | $43.99 | $44.58 | $43.57 | $44.09 | $33.88 | 86,468 |
| 2017-08-21 | $44.02 | $44.47 | $43.33 | $43.64 | $33.53 | 79,840 |
| 2017-08-18 | $44.11 | $45.40 | $43.61 | $44.21 | $33.97 | 98,344 |
| 2017-08-17 | $43.92 | $44.51 | $43.67 | $44.20 | $33.96 | 66,707 |
| 2017-08-16 | $44.19 | $44.66 | $43.75 | $43.97 | $33.79 | 62,646 |
| 2017-08-15 | $43.65 | $44.19 | $43.60 | $43.91 | $33.74 | 54,611 |
| 2017-08-14 | $42.89 | $44.40 | $42.58 | $43.80 | $33.66 | 98,984 |
| 2017-08-11 | $42.67 | $44.26 | $42.30 | $42.48 | $32.64 | 53,963 |
| 2017-08-10 | $42.81 | $43.27 | $42.12 | $42.22 | $32.44 | 114,137 |
| 2017-08-09 | $43.07 | $43.78 | $42.32 | $42.67 | $32.79 | 55,162 |
| 2017-08-08 | $43.81 | $44.56 | $42.89 | $43.10 | $33.12 | 65,913 |
| 2017-08-07 | $43.92 | $44.32 | $43.59 | $43.75 | $33.62 | 137,986 |
| 2017-08-04 | $45.00 | $45.90 | $43.80 | $43.80 | $33.66 | 328,003 |
| 2017-08-03 | $45.45 | $46.25 | $44.75 | $45.08 | $34.64 | 51,563 |
| 2017-08-02 | $45.42 | $46.89 | $44.11 | $45.46 | $34.59 | 148,652 |
| 2017-08-01 | $45.29 | $45.76 | $44.56 | $45.37 | $34.52 | 36,343 |
| 2017-07-31 | $44.70 | $45.93 | $43.49 | $45.40 | $34.55 | 82,099 |
| 2017-07-28 | $45.33 | $45.33 | $44.28 | $44.57 | $33.91 | 30,375 |
| 2017-07-27 | $45.18 | $45.45 | $44.86 | $45.35 | $34.51 | 9,344 |
| 2017-07-26 | $45.05 | $45.75 | $44.97 | $45.20 | $34.39 | 18,319 |
| 2017-07-25 | $45.85 | $45.85 | $44.74 | $45.55 | $34.66 | 12,367 |
| 2017-07-24 | $45.25 | $45.78 | $44.36 | $45.48 | $34.61 | 21,579 |
| 2017-07-21 | $45.43 | $45.43 | $44.40 | $45.27 | $34.45 | 22,853 |
| 2017-07-20 | $45.37 | $46.07 | $44.20 | $45.55 | $34.66 | 66,400 |
| 2017-07-19 | $45.68 | $45.68 | $45.15 | $45.40 | $34.55 | 39,958 |
| 2017-07-18 | $44.67 | $46.48 | $44.02 | $45.60 | $34.70 | 113,742 |
| 2017-07-17 | $44.81 | $45.22 | $44.17 | $44.65 | $33.97 | 174,737 |
| 2017-07-14 | $44.83 | $46.11 | $44.29 | $45.21 | $34.40 | 92,273 |
| 2017-07-13 | $45.07 | $45.53 | $44.06 | $44.90 | $34.16 | 89,560 |
| 2017-07-12 | $45.17 | $45.92 | $44.85 | $45.10 | $34.32 | 98,936 |
| 2017-07-11 | $45.01 | $45.71 | $43.79 | $44.85 | $34.13 | 65,918 |
| 2017-07-10 | $45.05 | $45.93 | $45.00 | $45.15 | $34.36 | 46,669 |
| 2017-07-07 | $45.43 | $46.30 | $45.01 | $46.01 | $35.01 | 55,759 |
| 2017-07-06 | $45.37 | $46.85 | $45.00 | $45.58 | $34.68 | 61,633 |
| 2017-07-05 | $45.41 | $45.42 | $44.70 | $45.40 | $34.55 | 68,281 |
| 2017-07-03 | $45.44 | $46.11 | $44.98 | $45.56 | $34.67 | 33,621 |
| 2017-06-30 | $45.91 | $46.42 | $45.00 | $45.40 | $34.55 | 369,750 |
| 2017-06-29 | $45.87 | $46.52 | $45.35 | $45.62 | $34.71 | 99,291 |
| 2017-06-28 | $45.49 | $46.41 | $44.48 | $45.89 | $34.92 | 105,569 |
| 2017-06-27 | $46.27 | $47.32 | $45.02 | $45.42 | $34.56 | 65,424 |
| 2017-06-26 | $46.81 | $47.46 | $45.69 | $46.21 | $35.16 | 81,384 |
| 2017-06-23 | $45.10 | $47.27 | $45.10 | $46.85 | $35.65 | 32,992 |
| 2017-06-22 | $42.30 | $46.34 | $42.30 | $45.10 | $34.32 | 113,424 |
| 2017-06-21 | $44.61 | $44.95 | $41.90 | $42.25 | $32.15 | 197,049 |
| 2017-06-20 | $45.41 | $45.63 | $44.00 | $44.45 | $33.82 | 143,630 |
| 2017-06-19 | $46.00 | $46.65 | $44.77 | $45.50 | $34.62 | 136,337 |
| 2017-06-16 | $48.42 | $48.42 | $44.84 | $45.73 | $34.80 | 635,181 |
| 2017-06-15 | $48.10 | $48.87 | $47.64 | $48.32 | $36.77 | 83,041 |
| 2017-06-14 | $48.64 | $48.92 | $47.10 | $48.68 | $37.04 | 33,694 |
| 2017-06-13 | $48.72 | $49.16 | $48.15 | $48.70 | $37.06 | 67,887 |
| 2017-06-12 | $49.00 | $49.33 | $47.06 | $48.65 | $37.02 | 65,893 |
| 2017-06-09 | $47.24 | $49.06 | $47.10 | $48.73 | $37.08 | 110,791 |
| 2017-06-08 | $46.91 | $47.98 | $46.24 | $46.73 | $35.56 | 47,987 |
| 2017-06-07 | $46.65 | $47.82 | $46.24 | $46.94 | $35.72 | 146,585 |
| 2017-06-06 | $45.80 | $46.95 | $45.70 | $46.57 | $35.44 | 49,541 |
| 2017-06-05 | $45.23 | $45.89 | $44.70 | $45.67 | $34.75 | 43,239 |
| 2017-06-02 | $45.58 | $45.97 | $45.21 | $45.34 | $34.50 | 64,210 |
| 2017-06-01 | $46.00 | $46.15 | $45.10 | $45.61 | $34.71 | 72,268 |
| 2017-05-31 | $44.97 | $46.50 | $44.33 | $45.99 | $34.99 | 61,642 |
| 2017-05-30 | $45.12 | $45.77 | $44.62 | $44.98 | $34.23 | 25,341 |
| 2017-05-26 | $45.51 | $45.91 | $44.48 | $45.70 | $34.77 | 51,589 |
| 2017-05-25 | $45.91 | $46.00 | $44.54 | $45.69 | $34.77 | 55,295 |
| 2017-05-24 | $46.00 | $46.42 | $45.50 | $45.86 | $34.90 | 42,641 |
| 2017-05-23 | $47.01 | $47.01 | $45.75 | $46.17 | $35.13 | 40,930 |
| 2017-05-22 | $46.59 | $47.02 | $46.41 | $46.50 | $35.38 | 139,163 |
| 2017-05-19 | $45.10 | $46.75 | $44.61 | $46.57 | $35.44 | 92,295 |
| 2017-05-18 | $45.87 | $47.26 | $44.52 | $45.98 | $34.99 | 65,683 |
| 2017-05-17 | $46.41 | $47.12 | $45.66 | $45.80 | $34.85 | 31,327 |
| 2017-05-16 | $46.60 | $47.58 | $46.51 | $46.79 | $35.60 | 35,009 |
| 2017-05-15 | $46.00 | $46.91 | $46.00 | $46.57 | $35.44 | 62,069 |
| 2017-05-12 | $46.39 | $47.37 | $45.53 | $45.77 | $34.83 | 60,629 |
| 2017-05-11 | $46.36 | $47.98 | $46.02 | $46.60 | $35.46 | 115,152 |
| 2017-05-10 | $45.68 | $47.44 | $45.56 | $46.36 | $35.28 | 242,889 |
| 2017-05-09 | $45.73 | $47.70 | $44.82 | $45.60 | $34.70 | 77,316 |
| 2017-05-08 | $46.20 | $46.21 | $45.00 | $45.83 | $34.87 | 28,515 |
| 2017-05-05 | $45.50 | $46.70 | $44.90 | $46.25 | $35.19 | 73,405 |
| 2017-05-04 | $47.45 | $47.45 | $45.00 | $45.86 | $34.90 | 98,544 |
| 2017-05-03 | $48.82 | $49.14 | $47.13 | $47.96 | $36.17 | 174,632 |
| 2017-05-02 | $50.90 | $51.00 | $48.80 | $49.21 | $37.11 | 104,023 |
| 2017-05-01 | $50.24 | $50.41 | $49.45 | $50.15 | $37.82 | 32,262 |
| 2017-04-28 | $48.85 | $50.50 | $48.50 | $50.12 | $37.80 | 85,015 |
| 2017-04-27 | $49.70 | $49.75 | $48.50 | $48.74 | $36.76 | 37,265 |
| 2017-04-26 | $49.95 | $50.40 | $49.70 | $49.70 | $37.48 | 31,322 |
| 2017-04-25 | $50.15 | $50.42 | $49.09 | $50.38 | $37.99 | 29,237 |
| 2017-04-24 | $49.84 | $50.39 | $48.51 | $49.99 | $37.70 | 46,881 |
| 2017-04-21 | $50.33 | $50.68 | $49.11 | $49.68 | $37.47 | 76,078 |
| 2017-04-20 | $50.55 | $50.69 | $49.69 | $50.30 | $37.93 | 114,940 |
| 2017-04-19 | $51.31 | $51.34 | $50.16 | $50.63 | $38.18 | 59,729 |
| 2017-04-18 | $50.80 | $51.78 | $50.62 | $50.96 | $38.43 | 59,090 |
| 2017-04-17 | $49.64 | $51.36 | $49.58 | $50.99 | $38.45 | 53,161 |
| 2017-04-13 | $49.90 | $50.06 | $49.00 | $50.00 | $37.71 | 59,403 |
| 2017-04-12 | $49.85 | $51.50 | $49.56 | $49.86 | $37.60 | 82,678 |
| 2017-04-11 | $49.56 | $50.71 | $49.11 | $49.79 | $37.55 | 83,723 |
| 2017-04-10 | $49.85 | $50.29 | $49.01 | $49.84 | $37.59 | 78,812 |
| 2017-04-07 | $49.59 | $50.18 | $49.11 | $49.89 | $37.62 | 121,321 |
| 2017-04-06 | $50.54 | $50.75 | $48.85 | $50.06 | $37.75 | 132,603 |
| 2017-04-05 | $51.87 | $52.82 | $50.12 | $50.31 | $37.94 | 564,212 |
| 2017-04-04 | $51.99 | $52.00 | $50.00 | $51.57 | $38.89 | 60,517 |
| 2017-04-03 | $52.21 | $52.55 | $51.17 | $52.29 | $39.43 | 95,140 |
| 2017-03-31 | $51.08 | $52.89 | $50.88 | $52.08 | $39.28 | 59,041 |
| 2017-03-30 | $51.10 | $51.97 | $50.11 | $51.25 | $38.65 | 39,355 |
| 2017-03-29 | $49.78 | $51.99 | $49.37 | $50.68 | $38.22 | 41,620 |
| 2017-03-28 | $48.78 | $50.88 | $48.78 | $49.35 | $37.22 | 26,156 |
| 2017-03-27 | $50.01 | $50.56 | $48.42 | $48.85 | $36.84 | 40,291 |
| 2017-03-24 | $50.66 | $51.38 | $50.52 | $50.55 | $38.12 | 24,608 |
| 2017-03-23 | $48.63 | $51.48 | $48.62 | $50.09 | $37.78 | 75,676 |
| 2017-03-22 | $48.77 | $49.26 | $47.73 | $48.56 | $36.62 | 32,965 |
| 2017-03-21 | $49.80 | $49.89 | $47.54 | $48.34 | $36.46 | 32,118 |
| 2017-03-20 | $48.65 | $49.98 | $47.18 | $49.23 | $37.13 | 40,567 |
| 2017-03-17 | $49.82 | $50.05 | $48.00 | $48.96 | $36.92 | 90,664 |
| 2017-03-16 | $49.30 | $50.74 | $49.00 | $49.74 | $37.51 | 60,503 |
| 2017-03-15 | $46.84 | $49.46 | $46.84 | $48.79 | $36.80 | 42,206 |
| 2017-03-14 | $47.16 | $47.99 | $46.80 | $47.04 | $35.48 | 76,371 |
| 2017-03-13 | $47.89 | $49.19 | $46.59 | $47.15 | $35.56 | 42,753 |
| 2017-03-10 | $46.40 | $48.50 | $43.75 | $47.93 | $36.15 | 209,670 |
| 2017-03-09 | $48.35 | $48.36 | $46.26 | $46.56 | $35.11 | 110,096 |
| 2017-03-08 | $50.00 | $50.00 | $48.03 | $48.35 | $36.46 | 98,014 |
| 2017-03-07 | $49.29 | $50.15 | $48.93 | $49.75 | $37.52 | 27,506 |
| 2017-03-06 | $51.42 | $51.42 | $48.60 | $49.50 | $37.33 | 98,134 |
| 2017-03-03 | $51.99 | $52.65 | $50.99 | $51.63 | $38.94 | 73,644 |
| 2017-03-02 | $52.10 | $53.29 | $51.55 | $52.01 | $39.22 | 120,503 |
| 2017-03-01 | $49.22 | $51.37 | $49.01 | $51.31 | $38.70 | 67,747 |
| 2017-02-28 | $48.98 | $49.94 | $48.02 | $48.60 | $36.65 | 76,228 |
| 2017-02-27 | $49.11 | $49.11 | $48.11 | $48.62 | $36.67 | 96,990 |
| 2017-02-24 | $48.81 | $49.46 | $48.01 | $49.07 | $37.01 | 107,924 |
| 2017-02-23 | $49.16 | $49.56 | $48.03 | $48.68 | $36.71 | 89,256 |
| 2017-02-22 | $49.30 | $49.83 | $48.59 | $49.10 | $37.03 | 110,525 |
| 2017-02-21 | $49.15 | $49.74 | $48.45 | $49.24 | $37.13 | 100,350 |
| 2017-02-17 | $49.29 | $49.90 | $48.22 | $48.60 | $36.65 | 57,371 |
| 2017-02-16 | $48.69 | $49.78 | $48.00 | $48.97 | $36.93 | 105,434 |
| 2017-02-15 | $48.00 | $49.79 | $47.40 | $48.30 | $36.43 | 139,066 |
| 2017-02-14 | $47.50 | $47.88 | $45.92 | $46.85 | $35.33 | 177,027 |
| 2017-02-13 | $46.00 | $46.72 | $46.00 | $46.57 | $35.12 | 114,577 |
| 2017-02-10 | $46.50 | $46.72 | $45.29 | $46.00 | $34.69 | 68,881 |
| 2017-02-09 | $46.26 | $47.43 | $46.26 | $46.37 | $34.97 | 89,348 |
| 2017-02-08 | $47.46 | $47.46 | $45.90 | $46.20 | $34.84 | 43,952 |
| 2017-02-07 | $46.89 | $47.49 | $45.87 | $47.47 | $35.80 | 156,346 |
| 2017-02-06 | $46.00 | $46.87 | $44.61 | $46.52 | $35.08 | 127,656 |
| 2017-02-03 | $44.68 | $46.24 | $44.25 | $45.60 | $34.39 | 54,090 |
| 2017-02-02 | $43.51 | $45.09 | $43.51 | $44.67 | $33.69 | 51,399 |
| 2017-02-01 | $43.13 | $46.52 | $42.22 | $44.02 | $32.88 | 109,587 |
| 2017-01-31 | $42.72 | $44.17 | $42.58 | $43.42 | $32.43 | 60,852 |
| 2017-01-30 | $42.74 | $44.07 | $42.50 | $42.91 | $32.05 | 135,899 |
| 2017-01-27 | $44.01 | $44.01 | $42.80 | $42.98 | $32.10 | 89,589 |
| 2017-01-26 | $43.44 | $45.20 | $42.50 | $43.52 | $32.51 | 75,909 |
| 2017-01-25 | $44.65 | $44.83 | $43.00 | $43.00 | $32.12 | 82,114 |
| 2017-01-24 | $43.00 | $45.03 | $42.91 | $44.00 | $32.86 | 42,557 |
| 2017-01-23 | $43.37 | $43.70 | $42.50 | $43.01 | $32.12 | 90,433 |
| 2017-01-20 | $43.02 | $43.80 | $43.00 | $43.05 | $32.15 | 47,635 |
| 2017-01-19 | $42.08 | $42.94 | $41.51 | $42.77 | $31.95 | 67,080 |
| 2017-01-18 | $42.72 | $43.21 | $41.05 | $41.75 | $31.18 | 150,968 |
| 2017-01-17 | $38.72 | $43.38 | $38.72 | $42.35 | $31.63 | 159,916 |
| 2017-01-13 | $38.36 | $38.93 | $38.07 | $38.07 | $28.43 | 93,092 |
| 2017-01-12 | $37.80 | $38.89 | $37.21 | $38.23 | $28.55 | 33,692 |
| 2017-01-11 | $37.61 | $38.24 | $37.34 | $37.84 | $28.26 | 29,467 |
| 2017-01-10 | $38.26 | $38.26 | $37.36 | $37.94 | $28.33 | 43,375 |
| 2017-01-09 | $37.93 | $38.50 | $37.48 | $37.95 | $28.35 | 96,811 |
| 2017-01-06 | $37.00 | $38.00 | $36.98 | $37.99 | $28.38 | 21,775 |
| 2017-01-05 | $36.60 | $37.91 | $36.10 | $36.97 | $27.61 | 69,730 |
| 2017-01-04 | $36.69 | $37.76 | $36.60 | $36.62 | $27.35 | 61,784 |
| 2017-01-03 | $36.89 | $38.53 | $35.56 | $36.64 | $27.37 | 46,081 |
| 2016-12-30 | $36.67 | $36.73 | $35.98 | $36.00 | $26.89 | 46,242 |
| 2016-12-29 | $36.74 | $37.00 | $36.50 | $36.65 | $27.37 | 15,603 |
| 2016-12-28 | $36.70 | $37.00 | $36.25 | $36.94 | $27.59 | 47,591 |
| 2016-12-27 | $37.26 | $38.10 | $36.55 | $36.62 | $27.35 | 7,621 |
| 2016-12-23 | $37.07 | $37.50 | $36.65 | $36.93 | $27.58 | 15,460 |
| 2016-12-22 | $36.28 | $37.82 | $36.28 | $36.94 | $27.59 | 29,539 |
| 2016-12-21 | $36.11 | $37.43 | $35.65 | $36.27 | $27.09 | 133,937 |
| 2016-12-20 | $37.53 | $39.02 | $35.82 | $36.40 | $27.19 | 76,880 |
| 2016-12-19 | $36.28 | $37.99 | $35.16 | $37.14 | $27.74 | 63,497 |
| 2016-12-16 | $36.01 | $36.75 | $35.66 | $36.13 | $26.99 | 134,035 |
| 2016-12-15 | $36.49 | $37.88 | $35.26 | $36.26 | $27.08 | 63,794 |
| 2016-12-14 | $38.19 | $38.50 | $36.25 | $36.66 | $27.38 | 48,057 |
| 2016-12-13 | $36.37 | $40.16 | $36.37 | $38.31 | $28.61 | 215,951 |
| 2016-12-12 | $35.99 | $37.45 | $35.28 | $36.03 | $26.91 | 354,404 |
| 2016-12-09 | $34.39 | $36.00 | $34.00 | $35.11 | $26.22 | 46,760 |
| 2016-12-08 | $34.53 | $35.00 | $33.95 | $34.55 | $25.81 | 62,280 |
| 2016-12-07 | $33.87 | $35.20 | $33.52 | $34.52 | $25.78 | 48,160 |
| 2016-12-06 | $32.01 | $33.61 | $32.01 | $33.61 | $25.10 | 51,796 |
| 2016-12-05 | $32.20 | $33.12 | $31.95 | $31.96 | $23.87 | 25,628 |
| 2016-12-02 | $32.30 | $32.65 | $31.98 | $32.15 | $24.01 | 13,472 |
| 2016-12-01 | $32.24 | $33.00 | $31.63 | $32.29 | $24.12 | 107,803 |
| 2016-11-30 | $33.20 | $33.75 | $31.83 | $32.07 | $23.95 | 168,708 |
| 2016-11-29 | $33.29 | $33.42 | $32.02 | $32.78 | $24.48 | 49,888 |
| 2016-11-28 | $33.70 | $33.89 | $32.79 | $33.40 | $24.95 | 28,180 |
| 2016-11-25 | $32.85 | $34.05 | $32.53 | $33.98 | $25.38 | 7,898 |
| 2016-11-23 | $32.68 | $33.20 | $32.00 | $32.72 | $24.44 | 69,521 |
| 2016-11-22 | $32.01 | $32.79 | $32.01 | $32.67 | $24.40 | 118,673 |
| 2016-11-21 | $32.44 | $33.50 | $31.70 | $31.93 | $23.85 | 129,107 |
| 2016-11-18 | $32.17 | $32.74 | $31.54 | $32.36 | $24.17 | 106,668 |
| 2016-11-17 | $32.05 | $33.40 | $31.89 | $32.17 | $24.03 | 75,153 |
| 2016-11-16 | $30.68 | $32.54 | $29.80 | $32.05 | $23.94 | 171,832 |
| 2016-11-15 | $29.99 | $31.56 | $29.60 | $30.85 | $23.04 | 123,788 |
| 2016-11-14 | $29.71 | $30.00 | $29.40 | $29.77 | $22.24 | 93,220 |
| 2016-11-11 | $29.69 | $29.85 | $29.51 | $29.61 | $22.12 | 32,524 |
| 2016-11-10 | $29.83 | $29.96 | $29.20 | $29.56 | $22.08 | 168,421 |
| 2016-11-09 | $29.33 | $30.88 | $29.00 | $29.93 | $22.35 | 30,675 |
| 2016-11-08 | $30.25 | $30.47 | $29.51 | $29.57 | $22.09 | 43,680 |
| 2016-11-07 | $29.53 | $30.88 | $29.53 | $30.16 | $22.53 | 26,494 |
| 2016-11-04 | $29.87 | $30.32 | $29.50 | $29.89 | $22.33 | 95,390 |
| 2016-11-03 | $30.00 | $30.48 | $29.13 | $29.86 | $22.30 | 379,858 |
| 2016-11-02 | $28.90 | $30.73 | $28.90 | $29.96 | $22.38 | 397,083 |
| 2016-11-01 | $29.85 | $30.09 | $28.89 | $28.99 | $21.65 | 174,791 |
| 2016-10-31 | $30.67 | $30.67 | $29.76 | $30.00 | $22.41 | 38,425 |
| 2016-10-28 | $31.15 | $31.30 | $30.08 | $30.50 | $22.78 | 27,073 |
| 2016-10-27 | $30.64 | $31.28 | $30.64 | $31.18 | $23.29 | 14,078 |
| 2016-10-26 | $30.75 | $30.77 | $30.25 | $30.64 | $22.89 | 44,811 |
| 2016-10-25 | $30.76 | $30.94 | $30.25 | $30.70 | $22.93 | 15,833 |
| 2016-10-24 | $30.43 | $31.07 | $29.86 | $31.00 | $23.15 | 496,339 |
| 2016-10-21 | $30.19 | $30.66 | $29.86 | $30.20 | $22.56 | 169,653 |
| 2016-10-20 | $30.01 | $30.63 | $29.87 | $30.04 | $22.44 | 226,459 |
| 2016-10-19 | $30.49 | $30.54 | $29.65 | $29.85 | $22.30 | 240,626 |
| 2016-10-18 | $30.45 | $30.70 | $30.28 | $30.42 | $22.72 | 270,887 |
| 2016-10-17 | $29.44 | $30.82 | $29.24 | $30.50 | $22.78 | 288,065 |
| 2016-10-14 | $28.67 | $29.30 | $28.67 | $29.25 | $21.85 | 280,510 |
| 2016-10-13 | $29.04 | $29.28 | $28.15 | $28.76 | $21.48 | 258,941 |
| 2016-10-12 | $28.40 | $29.72 | $28.26 | $29.07 | $21.71 | 677,529 |
| 2016-10-11 | $28.80 | $28.89 | $28.10 | $28.39 | $21.20 | 349,254 |
| 2016-10-10 | $28.30 | $28.99 | $28.00 | $28.41 | $21.22 | 674,956 |
| 2016-10-07 | $28.00 | $28.00 | $27.50 | $27.71 | $20.70 | 165,001 |
| 2016-10-06 | $27.97 | $28.00 | $27.64 | $27.80 | $20.76 | 121,317 |
| 2016-10-05 | $27.40 | $28.05 | $27.21 | $27.81 | $20.77 | 89,039 |
| 2016-10-04 | $28.00 | $28.03 | $26.92 | $27.79 | $20.76 | 59,988 |
| 2016-10-03 | $28.10 | $28.35 | $27.42 | $27.58 | $20.60 | 222,894 |
| 2016-09-30 | $27.99 | $28.14 | $27.65 | $27.90 | $20.84 | 136,602 |
| 2016-09-29 | $27.61 | $27.99 | $27.45 | $27.62 | $20.63 | 57,118 |
| 2016-09-28 | $27.13 | $28.00 | $27.13 | $27.82 | $20.78 | 283,001 |
| 2016-09-27 | $27.35 | $27.50 | $27.03 | $27.20 | $20.32 | 289,421 |
| 2016-09-26 | $26.81 | $28.00 | $26.80 | $27.50 | $20.54 | 140,055 |
| 2016-09-23 | $27.00 | $27.46 | $26.51 | $26.90 | $20.09 | 212,821 |
| 2016-09-22 | $26.50 | $26.78 | $26.41 | $26.74 | $19.97 | 129,215 |
| 2016-09-21 | $26.59 | $26.60 | $26.30 | $26.41 | $19.73 | 201,198 |
| 2016-09-20 | $26.27 | $26.45 | $26.23 | $26.32 | $19.66 | 155,095 |
| 2016-09-19 | $26.51 | $26.69 | $26.04 | $26.40 | $19.72 | 549,849 |
| 2016-09-16 | $26.00 | $26.75 | $26.00 | $26.26 | $19.61 | 688,644 |
| 2016-09-15 | $26.50 | $27.32 | $26.00 | $26.20 | $19.57 | 9,496,715 |
Noble Midstream Partners LP (NBLX) News Headlines
Recent Noble Midstream Partners LP (NBLX) News
Similar Companies to Noble Midstream Partners LP (NBLX) in the Oil & Gas Midstream Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
| Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
| Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
| Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
| Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
| Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
| Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
| Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
| Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
| Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |