Crown City Pictures Inc (APTI) Exchange: NASDAQ
Data as of Aug. 18, 2025
$37.97 ($0.00) 0.00%
Crown City Pictures Inc - Daily Information
Click for more stock information on Crown City Pictures Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $37.97 |
| Previous Close | $37.97 |
| High | $37.97 |
| Low | $37.97 |
| Adjusted Open | $37.97 |
| Previous Adjusted Close | $37.97 |
| Adjusted High | $37.97 |
| Adjusted Low | $37.97 |
Invest in Crown City Pictures Inc (APTI)
Historical Stock Data for Crown City Pictures Inc (APTI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-01-10 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 0 |
| 2019-01-09 | $37.98 | $37.99 | $37.96 | $37.97 | $37.97 | 1,707,288 |
| 2019-01-08 | $37.97 | $38.02 | $37.96 | $37.98 | $37.98 | 1,940,231 |
| 2019-01-07 | $37.95 | $37.99 | $37.95 | $37.98 | $37.98 | 796,895 |
| 2019-01-04 | $37.97 | $38.00 | $37.90 | $37.95 | $37.95 | 675,137 |
| 2019-01-03 | $37.94 | $37.96 | $37.91 | $37.94 | $37.94 | 818,283 |
| 2019-01-02 | $37.95 | $37.97 | $37.93 | $37.96 | $37.96 | 1,197,726 |
| 2018-12-31 | $37.94 | $37.97 | $37.91 | $37.96 | $37.96 | 438,636 |
| 2018-12-28 | $37.92 | $37.96 | $37.89 | $37.94 | $37.94 | 707,773 |
| 2018-12-27 | $37.91 | $37.94 | $37.77 | $37.94 | $37.94 | 799,228 |
| 2018-12-26 | $37.90 | $37.99 | $37.85 | $37.93 | $37.93 | 684,031 |
| 2018-12-24 | $37.85 | $37.99 | $37.81 | $37.89 | $37.89 | 383,866 |
| 2018-12-21 | $37.87 | $37.95 | $37.73 | $37.89 | $37.89 | 1,574,569 |
| 2018-12-20 | $37.85 | $37.87 | $37.80 | $37.81 | $37.81 | 2,294,157 |
| 2018-12-19 | $37.86 | $37.90 | $37.81 | $37.85 | $37.85 | 817,140 |
| 2018-12-18 | $37.84 | $37.89 | $37.81 | $37.83 | $37.83 | 869,766 |
| 2018-12-17 | $37.86 | $37.88 | $37.76 | $37.81 | $37.81 | 2,390,270 |
| 2018-12-14 | $37.83 | $37.89 | $37.82 | $37.84 | $37.84 | 650,254 |
| 2018-12-13 | $37.88 | $37.90 | $37.83 | $37.83 | $37.83 | 4,178,719 |
| 2018-12-12 | $37.86 | $37.94 | $37.84 | $37.84 | $37.84 | 2,117,538 |
| 2018-12-11 | $37.90 | $37.90 | $37.82 | $37.87 | $37.87 | 1,727,736 |
| 2018-12-10 | $37.81 | $37.93 | $37.70 | $37.85 | $37.85 | 5,523,216 |
| 2018-12-07 | $38.10 | $38.15 | $37.88 | $38.03 | $38.03 | 786,144 |
| 2018-12-06 | $37.80 | $38.41 | $37.70 | $38.21 | $38.21 | 1,453,190 |
| 2018-12-04 | $38.01 | $38.07 | $37.70 | $37.85 | $37.85 | 1,247,747 |
| 2018-12-03 | $38.16 | $38.20 | $38.01 | $38.06 | $38.06 | 668,498 |
| 2018-11-30 | $38.05 | $38.22 | $37.96 | $38.16 | $38.16 | 1,625,470 |
| 2018-11-29 | $38.03 | $38.10 | $37.95 | $38.01 | $38.01 | 1,520,023 |
| 2018-11-28 | $37.94 | $38.14 | $37.91 | $38.12 | $38.12 | 1,390,930 |
| 2018-11-27 | $37.98 | $38.10 | $37.83 | $37.89 | $37.89 | 1,327,347 |
| 2018-11-26 | $38.09 | $38.21 | $37.93 | $38.08 | $38.08 | 1,638,598 |
| 2018-11-23 | $37.75 | $38.17 | $37.75 | $38.00 | $38.00 | 1,458,148 |
| 2018-11-21 | $37.66 | $37.88 | $37.66 | $37.84 | $37.84 | 1,217,796 |
| 2018-11-20 | $37.65 | $37.73 | $37.61 | $37.63 | $37.63 | 2,791,237 |
| 2018-11-19 | $37.69 | $37.80 | $37.66 | $37.70 | $37.70 | 4,378,564 |
| 2018-11-16 | $37.71 | $37.80 | $37.65 | $37.71 | $37.71 | 1,590,044 |
| 2018-11-15 | $37.77 | $37.85 | $37.69 | $37.71 | $37.71 | 2,728,140 |
| 2018-11-14 | $37.78 | $37.93 | $37.76 | $37.77 | $37.77 | 3,546,808 |
| 2018-11-13 | $37.63 | $38.10 | $37.63 | $37.75 | $37.75 | 6,626,860 |
| 2018-11-12 | $37.72 | $37.80 | $37.60 | $37.65 | $37.65 | 16,683,742 |
| 2018-11-09 | $25.52 | $25.54 | $24.48 | $24.85 | $24.85 | 377,885 |
| 2018-11-08 | $26.64 | $26.65 | $25.70 | $25.71 | $25.71 | 477,754 |
| 2018-11-07 | $25.29 | $26.72 | $25.06 | $26.63 | $26.63 | 677,755 |
| 2018-11-06 | $24.91 | $25.49 | $24.64 | $24.92 | $24.92 | 425,427 |
| 2018-11-05 | $25.59 | $25.74 | $24.48 | $24.91 | $24.91 | 982,518 |
| 2018-11-02 | $25.47 | $25.99 | $24.90 | $25.77 | $25.77 | 614,049 |
| 2018-11-01 | $25.94 | $26.19 | $25.01 | $25.57 | $25.57 | 804,768 |
| 2018-10-31 | $25.17 | $26.48 | $25.17 | $25.90 | $25.90 | 1,223,671 |
| 2018-10-30 | $22.32 | $24.87 | $22.21 | $24.78 | $24.78 | 3,253,351 |
| 2018-10-29 | $28.01 | $28.71 | $27.20 | $27.54 | $27.54 | 742,722 |
| 2018-10-26 | $27.71 | $28.46 | $27.05 | $27.52 | $27.52 | 621,614 |
| 2018-10-25 | $28.10 | $29.35 | $27.39 | $28.62 | $28.62 | 550,936 |
| 2018-10-24 | $28.40 | $29.24 | $27.52 | $27.67 | $27.67 | 482,646 |
| 2018-10-23 | $27.95 | $28.55 | $27.34 | $28.39 | $28.39 | 445,900 |
| 2018-10-22 | $28.48 | $29.38 | $28.12 | $28.58 | $28.58 | 499,259 |
| 2018-10-19 | $30.07 | $30.63 | $28.34 | $28.41 | $28.41 | 352,568 |
| 2018-10-18 | $31.12 | $31.44 | $29.55 | $29.90 | $29.90 | 404,522 |
| 2018-10-17 | $31.56 | $31.58 | $30.78 | $31.37 | $31.37 | 287,744 |
| 2018-10-16 | $30.60 | $31.76 | $30.18 | $31.60 | $31.60 | 370,522 |
| 2018-10-15 | $30.42 | $30.44 | $29.57 | $30.19 | $30.19 | 300,527 |
| 2018-10-12 | $30.53 | $30.96 | $30.00 | $30.42 | $30.42 | 621,359 |
| 2018-10-11 | $29.56 | $31.08 | $29.36 | $29.54 | $29.54 | 525,225 |
| 2018-10-10 | $31.60 | $31.60 | $29.66 | $29.76 | $29.76 | 625,219 |
| 2018-10-09 | $32.46 | $33.41 | $31.63 | $31.76 | $31.76 | 486,883 |
| 2018-10-08 | $34.16 | $34.28 | $32.00 | $32.71 | $32.71 | 834,502 |
| 2018-10-05 | $34.47 | $34.86 | $33.75 | $34.31 | $34.31 | 433,519 |
| 2018-10-04 | $35.08 | $35.13 | $34.05 | $34.56 | $34.56 | 787,049 |
| 2018-10-03 | $35.53 | $35.64 | $35.04 | $35.04 | $35.04 | 267,285 |
| 2018-10-02 | $36.22 | $36.71 | $35.20 | $35.49 | $35.49 | 713,302 |
| 2018-10-01 | $36.94 | $37.43 | $36.25 | $36.39 | $36.39 | 492,916 |
| 2018-09-28 | $37.19 | $37.19 | $36.01 | $36.96 | $36.96 | 630,664 |
| 2018-09-27 | $37.89 | $38.29 | $36.66 | $37.28 | $37.28 | 545,991 |
| 2018-09-26 | $38.21 | $38.27 | $37.37 | $37.69 | $37.69 | 417,304 |
| 2018-09-25 | $38.17 | $38.67 | $37.80 | $38.24 | $38.24 | 455,342 |
| 2018-09-24 | $37.67 | $38.33 | $36.75 | $37.95 | $37.95 | 324,631 |
| 2018-09-21 | $39.11 | $39.59 | $37.88 | $37.94 | $37.94 | 602,253 |
| 2018-09-20 | $39.11 | $39.49 | $38.64 | $39.07 | $39.07 | 458,431 |
| 2018-09-19 | $39.63 | $39.98 | $38.81 | $39.00 | $39.00 | 477,358 |
| 2018-09-18 | $39.50 | $40.38 | $39.22 | $39.59 | $39.59 | 398,050 |
| 2018-09-17 | $41.23 | $41.33 | $39.34 | $39.46 | $39.46 | 563,232 |
| 2018-09-14 | $40.23 | $41.36 | $40.16 | $41.23 | $41.23 | 485,401 |
| 2018-09-13 | $40.00 | $41.04 | $39.83 | $40.11 | $40.11 | 558,663 |
| 2018-09-12 | $40.24 | $40.47 | $38.96 | $39.63 | $39.63 | 425,850 |
| 2018-09-11 | $39.48 | $40.44 | $39.13 | $40.39 | $40.39 | 524,251 |
| 2018-09-10 | $39.15 | $39.68 | $38.31 | $39.51 | $39.51 | 411,823 |
| 2018-09-07 | $37.92 | $39.34 | $37.78 | $38.81 | $38.81 | 285,901 |
| 2018-09-06 | $37.98 | $38.30 | $37.45 | $38.19 | $38.19 | 413,339 |
| 2018-09-05 | $38.92 | $38.93 | $36.40 | $37.93 | $37.93 | 569,134 |
| 2018-09-04 | $38.79 | $38.94 | $38.21 | $38.92 | $38.92 | 461,550 |
| 2018-08-31 | $38.51 | $39.58 | $38.21 | $38.80 | $38.80 | 520,884 |
| 2018-08-30 | $38.20 | $39.03 | $38.20 | $38.68 | $38.68 | 392,589 |
| 2018-08-29 | $37.49 | $38.34 | $37.27 | $38.20 | $38.20 | 359,799 |
| 2018-08-28 | $38.35 | $38.58 | $37.19 | $37.37 | $37.37 | 295,954 |
| 2018-08-27 | $38.00 | $38.90 | $37.59 | $37.97 | $37.97 | 798,362 |
| 2018-08-24 | $36.91 | $37.96 | $36.81 | $37.80 | $37.80 | 712,702 |
| 2018-08-23 | $36.50 | $36.95 | $36.18 | $36.68 | $36.68 | 496,548 |
| 2018-08-22 | $35.86 | $36.67 | $35.60 | $36.55 | $36.55 | 307,181 |
| 2018-08-21 | $36.00 | $36.24 | $35.70 | $35.84 | $35.84 | 673,193 |
| 2018-08-20 | $35.31 | $35.91 | $35.00 | $35.56 | $35.56 | 633,569 |
| 2018-08-17 | $34.94 | $35.50 | $34.59 | $35.46 | $35.46 | 281,598 |
| 2018-08-16 | $35.18 | $35.84 | $34.89 | $34.90 | $34.90 | 220,173 |
| 2018-08-15 | $35.82 | $36.44 | $34.87 | $35.01 | $35.01 | 416,923 |
| 2018-08-14 | $35.10 | $36.15 | $34.73 | $36.06 | $36.06 | 451,253 |
| 2018-08-13 | $35.63 | $35.63 | $34.73 | $35.03 | $35.03 | 670,353 |
| 2018-08-10 | $35.73 | $36.57 | $35.35 | $35.44 | $35.44 | 533,300 |
| 2018-08-09 | $36.09 | $36.93 | $34.71 | $36.12 | $36.12 | 1,049,583 |
| 2018-08-08 | $37.04 | $37.35 | $36.47 | $36.81 | $36.81 | 343,024 |
| 2018-08-07 | $37.93 | $38.45 | $37.16 | $37.19 | $37.19 | 320,483 |
| 2018-08-06 | $36.48 | $37.88 | $35.59 | $37.84 | $37.84 | 372,980 |
| 2018-08-03 | $37.52 | $37.68 | $36.35 | $37.20 | $37.20 | 334,223 |
| 2018-08-02 | $36.40 | $37.72 | $35.86 | $37.38 | $37.38 | 819,582 |
| 2018-08-01 | $33.55 | $35.04 | $33.50 | $34.82 | $34.82 | 685,782 |
| 2018-07-31 | $34.86 | $34.98 | $33.53 | $33.57 | $33.57 | 511,406 |
| 2018-07-30 | $36.36 | $36.36 | $34.34 | $34.74 | $34.74 | 471,231 |
| 2018-07-27 | $38.77 | $39.06 | $36.30 | $36.49 | $36.49 | 286,027 |
| 2018-07-26 | $38.29 | $38.79 | $37.56 | $38.75 | $38.75 | 231,851 |
| 2018-07-25 | $37.15 | $38.82 | $37.15 | $38.45 | $38.45 | 281,833 |
| 2018-07-24 | $37.83 | $37.83 | $36.54 | $37.01 | $37.01 | 302,243 |
| 2018-07-23 | $37.40 | $37.53 | $36.69 | $37.48 | $37.48 | 171,647 |
| 2018-07-20 | $37.46 | $37.72 | $37.27 | $37.47 | $37.47 | 164,672 |
| 2018-07-19 | $36.86 | $37.50 | $36.76 | $37.48 | $37.48 | 316,463 |
| 2018-07-18 | $36.80 | $36.85 | $36.33 | $36.63 | $36.63 | 333,623 |
| 2018-07-17 | $35.85 | $36.97 | $35.66 | $36.74 | $36.74 | 286,736 |
| 2018-07-16 | $36.34 | $36.34 | $35.78 | $35.99 | $35.99 | 255,463 |
| 2018-07-13 | $36.30 | $36.37 | $35.85 | $36.23 | $36.23 | 149,582 |
| 2018-07-12 | $35.85 | $36.39 | $35.25 | $36.38 | $36.38 | 205,281 |
| 2018-07-11 | $35.39 | $36.20 | $35.25 | $35.60 | $35.60 | 305,052 |
| 2018-07-10 | $35.55 | $36.01 | $35.35 | $35.68 | $35.68 | 418,107 |
| 2018-07-09 | $36.87 | $37.10 | $36.31 | $36.48 | $36.48 | 282,034 |
| 2018-07-06 | $36.20 | $36.70 | $36.06 | $36.52 | $36.52 | 429,811 |
| 2018-07-05 | $36.31 | $36.67 | $35.97 | $36.17 | $36.17 | 523,028 |
| 2018-07-03 | $36.50 | $36.85 | $36.01 | $36.34 | $36.34 | 221,831 |
| 2018-07-02 | $36.11 | $36.31 | $35.63 | $36.14 | $36.14 | 547,738 |
| 2018-06-29 | $36.13 | $37.20 | $35.28 | $36.20 | $36.20 | 412,077 |
| 2018-06-28 | $34.36 | $35.85 | $33.76 | $35.84 | $35.84 | 518,649 |
| 2018-06-27 | $35.35 | $35.92 | $34.57 | $34.59 | $34.59 | 696,182 |
| 2018-06-26 | $35.38 | $35.70 | $35.11 | $35.36 | $35.36 | 340,144 |
| 2018-06-25 | $36.06 | $36.10 | $34.74 | $35.16 | $35.16 | 826,377 |
| 2018-06-22 | $36.89 | $36.92 | $35.84 | $36.39 | $36.39 | 1,847,628 |
| 2018-06-21 | $37.43 | $37.43 | $36.45 | $36.76 | $36.76 | 733,453 |
| 2018-06-20 | $37.77 | $38.35 | $37.24 | $37.41 | $37.41 | 527,312 |
| 2018-06-19 | $36.84 | $37.52 | $36.27 | $37.47 | $37.47 | 646,999 |
| 2018-06-18 | $36.34 | $37.45 | $36.18 | $37.25 | $37.25 | 521,271 |
| 2018-06-15 | $35.37 | $36.36 | $35.36 | $36.33 | $36.33 | 604,592 |
| 2018-06-14 | $35.27 | $36.03 | $34.90 | $35.67 | $35.67 | 389,694 |
| 2018-06-13 | $35.11 | $35.60 | $34.63 | $35.31 | $35.31 | 553,522 |
| 2018-06-12 | $34.25 | $35.31 | $34.25 | $35.20 | $35.20 | 519,107 |
| 2018-06-11 | $34.21 | $34.46 | $33.80 | $34.06 | $34.06 | 358,716 |
| 2018-06-08 | $33.78 | $34.42 | $33.75 | $34.37 | $34.37 | 313,766 |
| 2018-06-07 | $34.98 | $35.25 | $33.44 | $34.01 | $34.01 | 536,131 |
| 2018-06-06 | $34.46 | $35.00 | $34.18 | $35.00 | $35.00 | 669,199 |
| 2018-06-05 | $33.81 | $34.71 | $33.62 | $34.50 | $34.50 | 659,658 |
| 2018-06-04 | $33.10 | $33.88 | $32.76 | $33.80 | $33.80 | 582,358 |
| 2018-06-01 | $33.00 | $33.27 | $32.56 | $33.13 | $33.13 | 383,620 |
| 2018-05-31 | $31.99 | $33.18 | $31.89 | $33.03 | $33.03 | 724,446 |
| 2018-05-30 | $32.11 | $32.32 | $31.79 | $32.24 | $32.24 | 450,204 |
| 2018-05-29 | $31.69 | $32.39 | $31.40 | $31.99 | $31.99 | 469,997 |
| 2018-05-25 | $31.55 | $32.05 | $31.28 | $31.81 | $31.81 | 188,813 |
| 2018-05-24 | $31.67 | $32.23 | $31.38 | $31.71 | $31.71 | 569,257 |
| 2018-05-23 | $31.16 | $31.66 | $31.01 | $31.66 | $31.66 | 357,828 |
| 2018-05-22 | $31.48 | $31.64 | $31.26 | $31.32 | $31.32 | 397,162 |
| 2018-05-21 | $31.85 | $31.89 | $31.04 | $31.50 | $31.50 | 467,080 |
| 2018-05-18 | $31.20 | $31.84 | $30.84 | $31.73 | $31.73 | 643,121 |
| 2018-05-17 | $31.24 | $32.09 | $31.18 | $31.33 | $31.33 | 423,713 |
| 2018-05-16 | $30.58 | $31.38 | $30.58 | $31.34 | $31.34 | 362,274 |
| 2018-05-15 | $30.00 | $30.62 | $30.00 | $30.50 | $30.50 | 502,932 |
| 2018-05-14 | $30.80 | $31.09 | $30.45 | $30.65 | $30.65 | 597,009 |
| 2018-05-11 | $30.76 | $30.83 | $29.42 | $30.66 | $30.66 | 1,137,499 |
| 2018-05-10 | $32.83 | $32.91 | $31.37 | $31.45 | $31.45 | 737,810 |
| 2018-05-09 | $32.04 | $32.76 | $31.80 | $32.74 | $32.74 | 485,664 |
| 2018-05-08 | $31.67 | $32.20 | $31.12 | $32.17 | $32.17 | 402,143 |
| 2018-05-07 | $32.06 | $32.26 | $31.60 | $31.74 | $31.74 | 615,887 |
| 2018-05-04 | $32.30 | $32.74 | $31.95 | $32.17 | $32.17 | 899,821 |
| 2018-05-03 | $31.85 | $32.53 | $31.34 | $32.28 | $32.28 | 623,410 |
| 2018-05-02 | $30.73 | $32.34 | $30.52 | $31.98 | $31.98 | 969,469 |
| 2018-05-01 | $32.65 | $33.28 | $30.01 | $30.83 | $30.83 | 2,059,416 |
| 2018-04-30 | $29.05 | $30.08 | $29.05 | $29.51 | $29.51 | 1,047,285 |
| 2018-04-27 | $28.36 | $29.55 | $27.82 | $28.88 | $28.88 | 875,407 |
| 2018-04-26 | $29.12 | $30.36 | $29.12 | $30.22 | $30.22 | 462,124 |
| 2018-04-25 | $29.60 | $29.85 | $28.62 | $28.93 | $28.93 | 606,969 |
| 2018-04-24 | $30.47 | $30.72 | $29.42 | $29.81 | $29.81 | 589,375 |
| 2018-04-23 | $30.36 | $30.66 | $30.07 | $30.25 | $30.25 | 489,460 |
| 2018-04-20 | $29.99 | $30.63 | $29.75 | $30.25 | $30.25 | 283,728 |
| 2018-04-19 | $30.12 | $30.32 | $29.50 | $29.98 | $29.98 | 1,164,001 |
| 2018-04-18 | $30.21 | $30.69 | $30.01 | $30.35 | $30.35 | 286,047 |
| 2018-04-17 | $30.15 | $30.39 | $29.95 | $30.12 | $30.12 | 381,507 |
| 2018-04-16 | $29.22 | $30.11 | $28.84 | $29.96 | $29.96 | 548,394 |
| 2018-04-13 | $29.56 | $29.56 | $28.71 | $29.02 | $29.02 | 448,517 |
| 2018-04-12 | $28.94 | $29.61 | $28.77 | $29.46 | $29.46 | 381,189 |
| 2018-04-11 | $28.34 | $29.48 | $28.23 | $28.78 | $28.78 | 271,104 |
| 2018-04-10 | $28.82 | $28.93 | $28.01 | $28.44 | $28.44 | 246,124 |
| 2018-04-09 | $28.29 | $28.93 | $28.11 | $28.51 | $28.51 | 293,201 |
| 2018-04-06 | $28.43 | $28.65 | $27.81 | $28.04 | $28.04 | 325,768 |
| 2018-04-05 | $28.98 | $29.23 | $28.50 | $28.60 | $28.60 | 367,656 |
| 2018-04-04 | $27.78 | $28.68 | $27.73 | $28.65 | $28.65 | 429,386 |
| 2018-04-03 | $28.05 | $28.45 | $27.71 | $28.41 | $28.41 | 440,982 |
| 2018-04-02 | $28.17 | $28.49 | $27.51 | $27.79 | $27.79 | 431,320 |
| 2018-03-29 | $28.05 | $28.74 | $27.84 | $28.34 | $28.34 | 396,292 |
| 2018-03-28 | $28.35 | $28.54 | $27.52 | $27.90 | $27.90 | 545,819 |
| 2018-03-27 | $30.30 | $30.30 | $28.17 | $28.37 | $28.37 | 626,813 |
| 2018-03-26 | $29.25 | $30.18 | $29.17 | $30.11 | $30.11 | 469,765 |
| 2018-03-23 | $29.72 | $29.92 | $28.71 | $28.74 | $28.74 | 516,980 |
| 2018-03-22 | $29.87 | $30.25 | $29.63 | $29.65 | $29.65 | 552,626 |
| 2018-03-21 | $29.91 | $30.49 | $29.90 | $30.15 | $30.15 | 1,431,460 |
| 2018-03-20 | $29.88 | $30.50 | $29.52 | $30.22 | $30.22 | 548,498 |
| 2018-03-19 | $30.50 | $30.65 | $29.72 | $30.02 | $30.02 | 589,359 |
| 2018-03-16 | $30.41 | $30.67 | $30.02 | $30.51 | $30.51 | 888,040 |
| 2018-03-15 | $30.13 | $30.83 | $29.85 | $30.41 | $30.41 | 482,776 |
| 2018-03-14 | $29.15 | $30.14 | $29.11 | $29.94 | $29.94 | 539,561 |
| 2018-03-13 | $29.60 | $30.29 | $29.11 | $29.18 | $29.18 | 607,793 |
| 2018-03-12 | $29.60 | $29.61 | $29.26 | $29.49 | $29.49 | 479,971 |
| 2018-03-09 | $29.81 | $29.93 | $29.29 | $29.49 | $29.49 | 536,057 |
| 2018-03-08 | $29.91 | $29.95 | $29.42 | $29.51 | $29.51 | 349,794 |
| 2018-03-07 | $28.84 | $30.00 | $28.84 | $29.92 | $29.92 | 548,188 |
| 2018-03-06 | $29.62 | $30.00 | $29.43 | $29.57 | $29.57 | 637,459 |
| 2018-03-05 | $29.06 | $29.69 | $28.83 | $29.59 | $29.59 | 530,226 |
| 2018-03-02 | $28.22 | $29.32 | $28.00 | $29.23 | $29.23 | 641,658 |
| 2018-03-01 | $28.99 | $28.99 | $28.13 | $28.52 | $28.52 | 607,962 |
| 2018-02-28 | $28.64 | $29.20 | $28.32 | $28.90 | $28.90 | 880,527 |
| 2018-02-27 | $28.60 | $28.80 | $28.01 | $28.51 | $28.51 | 754,712 |
| 2018-02-26 | $28.00 | $28.81 | $27.90 | $28.61 | $28.61 | 868,698 |
| 2018-02-23 | $27.05 | $28.11 | $27.05 | $27.91 | $27.91 | 894,485 |
| 2018-02-22 | $26.78 | $27.45 | $26.66 | $26.81 | $26.81 | 518,680 |
| 2018-02-21 | $26.44 | $27.60 | $26.44 | $26.75 | $26.75 | 1,057,083 |
| 2018-02-20 | $26.02 | $26.91 | $25.90 | $26.30 | $26.30 | 523,382 |
| 2018-02-16 | $26.53 | $26.68 | $26.00 | $26.19 | $26.19 | 403,539 |
| 2018-02-15 | $25.17 | $26.93 | $25.13 | $26.61 | $26.61 | 1,347,192 |
| 2018-02-14 | $24.94 | $25.42 | $24.66 | $25.23 | $25.23 | 865,548 |
| 2018-02-13 | $25.10 | $25.43 | $24.51 | $25.02 | $25.02 | 1,042,544 |
| 2018-02-12 | $24.86 | $25.60 | $24.40 | $25.35 | $25.35 | 594,988 |
| 2018-02-09 | $24.40 | $25.48 | $24.05 | $24.82 | $24.82 | 800,064 |
| 2018-02-08 | $25.23 | $25.29 | $24.05 | $24.24 | $24.24 | 702,373 |
| 2018-02-07 | $25.46 | $25.64 | $24.61 | $25.20 | $25.20 | 1,642,330 |
| 2018-02-06 | $26.10 | $26.99 | $23.56 | $26.47 | $26.47 | 1,267,257 |
| 2018-02-05 | $25.60 | $26.94 | $25.52 | $26.37 | $26.37 | 1,212,771 |
| 2018-02-02 | $25.97 | $26.36 | $25.33 | $25.92 | $25.92 | 612,677 |
| 2018-02-01 | $25.30 | $26.29 | $25.10 | $26.17 | $26.17 | 674,650 |
| 2018-01-31 | $25.27 | $25.94 | $25.27 | $25.55 | $25.55 | 297,507 |
| 2018-01-30 | $24.95 | $25.86 | $24.85 | $25.16 | $25.16 | 417,833 |
| 2018-01-29 | $25.89 | $25.98 | $24.85 | $25.37 | $25.37 | 386,255 |
| 2018-01-26 | $25.54 | $26.27 | $25.33 | $26.02 | $26.02 | 349,396 |
| 2018-01-25 | $25.37 | $25.83 | $25.06 | $25.26 | $25.26 | 342,426 |
| 2018-01-24 | $24.76 | $25.70 | $24.47 | $25.18 | $25.18 | 695,662 |
| 2018-01-23 | $24.41 | $24.71 | $24.14 | $24.39 | $24.39 | 209,198 |
| 2018-01-22 | $24.03 | $24.47 | $23.80 | $24.37 | $24.37 | 294,442 |
| 2018-01-19 | $24.30 | $25.33 | $24.23 | $24.79 | $24.79 | 663,554 |
| 2018-01-18 | $24.07 | $24.36 | $23.85 | $24.23 | $24.23 | 270,270 |
| 2018-01-17 | $23.90 | $24.13 | $23.51 | $24.00 | $24.00 | 252,317 |
| 2018-01-16 | $24.66 | $24.68 | $23.46 | $23.71 | $23.71 | 312,330 |
| 2018-01-12 | $24.55 | $24.62 | $24.12 | $24.42 | $24.42 | 221,864 |
| 2018-01-11 | $23.86 | $24.54 | $23.51 | $24.51 | $24.51 | 313,404 |
| 2018-01-10 | $23.67 | $23.90 | $23.48 | $23.76 | $23.76 | 360,668 |
| 2018-01-09 | $24.04 | $24.09 | $23.28 | $23.70 | $23.70 | 300,673 |
| 2018-01-08 | $24.20 | $24.36 | $23.76 | $23.99 | $23.99 | 496,283 |
| 2018-01-05 | $24.42 | $24.61 | $24.06 | $24.20 | $24.20 | 418,631 |
| 2018-01-04 | $24.25 | $24.95 | $24.15 | $24.35 | $24.35 | 427,901 |
| 2018-01-03 | $23.91 | $24.34 | $23.72 | $24.04 | $24.04 | 437,825 |
| 2018-01-02 | $23.56 | $24.10 | $23.53 | $23.87 | $23.87 | 386,634 |
| 2017-12-29 | $23.95 | $24.42 | $23.19 | $23.52 | $23.52 | 845,997 |
| 2017-12-28 | $24.00 | $25.49 | $23.58 | $23.83 | $23.83 | 700,619 |
| 2017-12-27 | $23.18 | $24.96 | $23.18 | $23.62 | $23.62 | 1,079,058 |
| 2017-12-26 | $22.81 | $23.28 | $22.68 | $23.11 | $23.11 | 152,503 |
| 2017-12-22 | $23.01 | $23.07 | $22.68 | $22.86 | $22.86 | 143,596 |
| 2017-12-21 | $22.79 | $23.20 | $22.59 | $23.06 | $23.06 | 163,818 |
| 2017-12-20 | $23.03 | $23.31 | $22.51 | $22.64 | $22.64 | 313,196 |
| 2017-12-19 | $23.01 | $23.45 | $22.71 | $22.83 | $22.83 | 162,567 |
| 2017-12-18 | $23.02 | $23.23 | $22.64 | $22.87 | $22.87 | 285,773 |
| 2017-12-15 | $22.19 | $23.37 | $22.19 | $22.84 | $22.84 | 442,417 |
| 2017-12-14 | $22.08 | $22.50 | $22.00 | $22.19 | $22.19 | 247,279 |
| 2017-12-13 | $22.14 | $22.65 | $21.88 | $22.14 | $22.14 | 278,867 |
| 2017-12-12 | $22.55 | $22.81 | $21.98 | $22.02 | $22.02 | 516,721 |
| 2017-12-11 | $23.18 | $23.40 | $22.42 | $22.46 | $22.46 | 568,292 |
| 2017-12-08 | $23.21 | $23.38 | $22.56 | $23.27 | $23.27 | 325,633 |
| 2017-12-07 | $22.38 | $23.62 | $22.35 | $22.97 | $22.97 | 864,057 |
| 2017-12-06 | $21.75 | $22.31 | $21.75 | $22.25 | $22.25 | 213,495 |
| 2017-12-05 | $21.98 | $22.47 | $21.61 | $21.85 | $21.85 | 298,474 |
| 2017-12-04 | $22.62 | $22.62 | $21.96 | $22.03 | $22.03 | 359,357 |
| 2017-12-01 | $22.31 | $22.75 | $21.97 | $22.48 | $22.48 | 330,824 |
| 2017-11-30 | $22.29 | $22.54 | $22.11 | $22.31 | $22.31 | 237,154 |
| 2017-11-29 | $22.75 | $22.76 | $22.00 | $22.17 | $22.17 | 395,681 |
| 2017-11-28 | $22.80 | $22.88 | $22.24 | $22.72 | $22.72 | 362,712 |
| 2017-11-27 | $22.80 | $23.00 | $22.44 | $22.76 | $22.76 | 640,188 |
| 2017-11-24 | $22.50 | $22.83 | $22.48 | $22.55 | $22.55 | 268,391 |
| 2017-11-22 | $22.25 | $22.50 | $22.00 | $22.41 | $22.41 | 308,980 |
| 2017-11-21 | $22.29 | $22.30 | $21.92 | $22.23 | $22.23 | 375,854 |
| 2017-11-20 | $21.59 | $22.14 | $21.15 | $22.11 | $22.11 | 763,369 |
| 2017-11-17 | $22.46 | $22.64 | $22.25 | $22.48 | $22.48 | 267,562 |
| 2017-11-16 | $21.93 | $22.57 | $21.69 | $22.51 | $22.51 | 386,654 |
| 2017-11-15 | $21.68 | $21.93 | $21.25 | $21.80 | $21.80 | 365,045 |
| 2017-11-14 | $22.15 | $22.35 | $21.80 | $21.83 | $21.83 | 258,213 |
| 2017-11-13 | $21.94 | $22.44 | $21.66 | $22.37 | $22.37 | 273,669 |
| 2017-11-10 | $21.17 | $22.50 | $21.17 | $22.14 | $22.14 | 891,651 |
| 2017-11-09 | $21.67 | $21.86 | $20.46 | $21.30 | $21.30 | 1,109,612 |
| 2017-11-08 | $21.46 | $21.97 | $21.10 | $21.89 | $21.89 | 281,126 |
| 2017-11-07 | $21.96 | $22.37 | $21.56 | $21.57 | $21.57 | 279,468 |
| 2017-11-06 | $22.56 | $22.92 | $21.07 | $21.84 | $21.84 | 1,206,934 |
| 2017-11-03 | $22.67 | $23.45 | $22.55 | $23.40 | $23.40 | 412,461 |
| 2017-11-02 | $22.11 | $23.29 | $22.11 | $22.77 | $22.77 | 452,980 |
| 2017-11-01 | $23.38 | $23.72 | $22.50 | $22.55 | $22.55 | 854,077 |
| 2017-10-31 | $21.00 | $24.50 | $20.55 | $24.25 | $24.25 | 2,869,777 |
| 2017-10-30 | $19.20 | $19.23 | $18.41 | $19.09 | $19.09 | 526,219 |
| 2017-10-27 | $18.80 | $19.26 | $18.79 | $19.20 | $19.20 | 380,421 |
| 2017-10-26 | $18.76 | $18.90 | $18.48 | $18.72 | $18.72 | 185,619 |
| 2017-10-25 | $18.60 | $18.78 | $18.39 | $18.70 | $18.70 | 108,210 |
| 2017-10-24 | $18.46 | $19.00 | $18.46 | $18.60 | $18.60 | 345,347 |
| 2017-10-23 | $18.71 | $18.71 | $18.35 | $18.50 | $18.50 | 184,896 |
| 2017-10-20 | $18.69 | $18.81 | $18.51 | $18.73 | $18.73 | 176,752 |
| 2017-10-19 | $18.70 | $18.78 | $18.43 | $18.55 | $18.55 | 221,286 |
| 2017-10-18 | $18.39 | $18.93 | $18.30 | $18.83 | $18.83 | 267,081 |
| 2017-10-17 | $18.32 | $18.45 | $18.22 | $18.26 | $18.26 | 180,625 |
| 2017-10-16 | $18.42 | $18.48 | $18.16 | $18.31 | $18.31 | 129,736 |
| 2017-10-13 | $18.65 | $18.82 | $18.20 | $18.31 | $18.31 | 105,896 |
| 2017-10-12 | $18.57 | $18.60 | $18.37 | $18.57 | $18.57 | 81,140 |
| 2017-10-11 | $18.63 | $18.78 | $18.41 | $18.56 | $18.56 | 116,145 |
| 2017-10-10 | $18.76 | $18.89 | $18.39 | $18.63 | $18.63 | 109,371 |
| 2017-10-09 | $18.97 | $19.15 | $18.78 | $18.80 | $18.80 | 130,119 |
| 2017-10-06 | $18.70 | $19.11 | $18.58 | $18.96 | $18.96 | 410,752 |
| 2017-10-05 | $18.92 | $18.92 | $18.54 | $18.66 | $18.66 | 184,270 |
| 2017-10-04 | $18.85 | $18.97 | $18.41 | $18.82 | $18.82 | 114,984 |
| 2017-10-03 | $18.62 | $19.02 | $18.56 | $18.86 | $18.86 | 322,108 |
| 2017-10-02 | $18.55 | $18.91 | $18.53 | $18.77 | $18.77 | 231,927 |
| 2017-09-29 | $18.23 | $18.53 | $18.14 | $18.47 | $18.47 | 169,418 |
| 2017-09-28 | $18.20 | $18.35 | $18.09 | $18.19 | $18.19 | 188,470 |
| 2017-09-27 | $17.49 | $18.46 | $17.45 | $18.28 | $18.28 | 326,404 |
| 2017-09-26 | $17.39 | $17.43 | $17.23 | $17.31 | $17.31 | 127,871 |
| 2017-09-25 | $17.35 | $17.61 | $16.98 | $17.30 | $17.30 | 237,720 |
| 2017-09-22 | $17.62 | $17.71 | $17.36 | $17.42 | $17.42 | 177,523 |
| 2017-09-21 | $17.59 | $17.75 | $17.41 | $17.75 | $17.75 | 131,522 |
| 2017-09-20 | $17.75 | $17.78 | $17.54 | $17.59 | $17.59 | 298,359 |
| 2017-09-19 | $17.69 | $17.85 | $17.63 | $17.69 | $17.69 | 334,093 |
| 2017-09-18 | $17.60 | $17.75 | $17.31 | $17.59 | $17.59 | 359,520 |
| 2017-09-15 | $17.52 | $17.66 | $17.41 | $17.60 | $17.60 | 570,271 |
| 2017-09-14 | $17.32 | $17.77 | $17.14 | $17.50 | $17.50 | 275,418 |
| 2017-09-13 | $17.15 | $17.48 | $17.15 | $17.45 | $17.45 | 187,903 |
| 2017-09-12 | $17.07 | $17.29 | $17.07 | $17.23 | $17.23 | 181,378 |
| 2017-09-11 | $16.71 | $17.14 | $16.56 | $17.12 | $17.12 | 277,292 |
| 2017-09-08 | $17.17 | $17.20 | $16.60 | $16.64 | $16.64 | 160,799 |
| 2017-09-07 | $17.02 | $17.50 | $16.91 | $17.15 | $17.15 | 194,580 |
| 2017-09-06 | $17.50 | $17.52 | $17.22 | $17.38 | $17.38 | 103,921 |
| 2017-09-05 | $17.70 | $17.76 | $17.25 | $17.50 | $17.50 | 187,006 |
| 2017-09-01 | $17.76 | $17.85 | $17.62 | $17.74 | $17.74 | 197,405 |
| 2017-08-31 | $17.50 | $17.82 | $17.25 | $17.80 | $17.80 | 356,055 |
| 2017-08-30 | $17.74 | $17.82 | $17.60 | $17.66 | $17.66 | 365,640 |
| 2017-08-29 | $17.32 | $17.75 | $17.32 | $17.65 | $17.65 | 270,918 |
| 2017-08-28 | $16.97 | $17.50 | $16.89 | $17.48 | $17.48 | 228,595 |
| 2017-08-25 | $17.00 | $17.17 | $16.88 | $16.99 | $16.99 | 228,130 |
| 2017-08-24 | $16.94 | $17.00 | $16.85 | $16.97 | $16.97 | 248,141 |
| 2017-08-23 | $16.80 | $16.97 | $16.80 | $16.89 | $16.89 | 163,340 |
| 2017-08-22 | $16.89 | $16.99 | $16.72 | $16.85 | $16.85 | 446,399 |
| 2017-08-21 | $16.60 | $16.88 | $16.56 | $16.85 | $16.85 | 206,382 |
| 2017-08-18 | $16.48 | $16.82 | $16.40 | $16.55 | $16.55 | 256,104 |
| 2017-08-17 | $16.82 | $17.10 | $16.52 | $16.53 | $16.53 | 149,091 |
| 2017-08-16 | $17.06 | $17.25 | $16.90 | $16.95 | $16.95 | 186,963 |
| 2017-08-15 | $17.00 | $17.15 | $16.85 | $16.98 | $16.98 | 222,379 |
| 2017-08-14 | $16.36 | $17.14 | $16.30 | $16.91 | $16.91 | 346,512 |
| 2017-08-11 | $16.29 | $16.59 | $16.07 | $16.30 | $16.30 | 233,580 |
| 2017-08-10 | $16.90 | $16.99 | $16.39 | $16.41 | $16.41 | 152,248 |
| 2017-08-09 | $16.91 | $17.26 | $16.82 | $17.03 | $17.03 | 172,483 |
| 2017-08-08 | $17.24 | $17.30 | $17.02 | $17.11 | $17.11 | 165,689 |
| 2017-08-07 | $16.75 | $17.27 | $16.71 | $17.26 | $17.26 | 329,957 |
| 2017-08-04 | $16.54 | $17.06 | $16.40 | $16.73 | $16.73 | 358,035 |
| 2017-08-03 | $18.00 | $18.27 | $16.77 | $17.43 | $17.43 | 682,100 |
| 2017-08-02 | $17.59 | $17.90 | $17.27 | $17.84 | $17.84 | 313,535 |
| 2017-08-01 | $17.88 | $17.94 | $17.49 | $17.59 | $17.59 | 158,761 |
| 2017-07-31 | $17.87 | $17.95 | $17.53 | $17.75 | $17.75 | 330,499 |
| 2017-07-28 | $17.45 | $18.00 | $17.30 | $17.74 | $17.74 | 466,473 |
| 2017-07-27 | $17.48 | $17.81 | $17.06 | $17.27 | $17.27 | 185,606 |
| 2017-07-26 | $17.38 | $17.67 | $17.22 | $17.37 | $17.37 | 166,408 |
| 2017-07-25 | $17.04 | $17.34 | $16.97 | $17.31 | $17.31 | 81,999 |
| 2017-07-24 | $16.77 | $17.06 | $16.77 | $17.01 | $17.01 | 222,756 |
| 2017-07-21 | $16.81 | $16.89 | $16.60 | $16.81 | $16.81 | 111,948 |
| 2017-07-20 | $16.64 | $16.96 | $16.60 | $16.72 | $16.72 | 110,202 |
| 2017-07-19 | $16.70 | $16.88 | $16.59 | $16.65 | $16.65 | 160,325 |
| 2017-07-18 | $16.83 | $16.91 | $16.49 | $16.70 | $16.70 | 163,880 |
| 2017-07-17 | $16.86 | $16.99 | $16.67 | $16.77 | $16.77 | 250,710 |
| 2017-07-14 | $17.00 | $17.08 | $16.71 | $16.81 | $16.81 | 225,158 |
| 2017-07-13 | $17.50 | $17.50 | $16.93 | $16.94 | $16.94 | 180,283 |
| 2017-07-12 | $17.56 | $17.56 | $16.94 | $17.43 | $17.43 | 364,181 |
| 2017-07-11 | $17.36 | $17.52 | $17.04 | $17.32 | $17.32 | 502,481 |
| 2017-07-10 | $17.36 | $17.59 | $17.20 | $17.42 | $17.42 | 231,163 |
| 2017-07-07 | $16.70 | $17.29 | $16.70 | $17.27 | $17.27 | 129,866 |
| 2017-07-06 | $16.94 | $16.97 | $16.39 | $16.71 | $16.71 | 238,887 |
| 2017-07-05 | $17.32 | $17.32 | $16.88 | $17.09 | $17.09 | 271,410 |
| 2017-07-03 | $17.43 | $17.50 | $17.19 | $17.32 | $17.32 | 109,737 |
| 2017-06-30 | $17.68 | $17.85 | $17.28 | $17.35 | $17.35 | 181,444 |
| 2017-06-29 | $17.85 | $17.86 | $17.19 | $17.67 | $17.67 | 242,487 |
| 2017-06-28 | $17.69 | $17.90 | $17.60 | $17.87 | $17.87 | 168,096 |
| 2017-06-27 | $17.76 | $17.99 | $17.48 | $17.64 | $17.64 | 216,820 |
| 2017-06-26 | $18.05 | $18.34 | $17.39 | $17.86 | $17.86 | 350,263 |
| 2017-06-23 | $17.67 | $18.11 | $17.65 | $17.99 | $17.99 | 1,391,728 |
| 2017-06-22 | $17.55 | $17.74 | $17.34 | $17.61 | $17.61 | 331,334 |
| 2017-06-21 | $17.63 | $17.70 | $17.26 | $17.49 | $17.49 | 178,842 |
| 2017-06-20 | $17.28 | $17.76 | $17.15 | $17.47 | $17.47 | 304,114 |
| 2017-06-19 | $16.98 | $17.44 | $16.90 | $17.33 | $17.33 | 276,804 |
| 2017-06-16 | $16.67 | $16.99 | $16.52 | $16.93 | $16.93 | 520,403 |
| 2017-06-15 | $16.51 | $17.04 | $16.51 | $16.72 | $16.72 | 212,947 |
| 2017-06-14 | $16.70 | $16.79 | $16.60 | $16.66 | $16.66 | 299,529 |
| 2017-06-13 | $16.50 | $16.80 | $16.50 | $16.76 | $16.76 | 221,173 |
| 2017-06-12 | $15.87 | $16.58 | $15.69 | $16.48 | $16.48 | 421,275 |
| 2017-06-09 | $16.72 | $16.94 | $15.86 | $16.11 | $16.11 | 384,463 |
| 2017-06-08 | $16.39 | $16.77 | $16.23 | $16.61 | $16.61 | 285,600 |
| 2017-06-07 | $16.86 | $16.93 | $16.10 | $16.44 | $16.44 | 675,708 |
| 2017-06-06 | $16.88 | $16.99 | $16.82 | $16.87 | $16.87 | 281,385 |
| 2017-06-05 | $16.78 | $17.16 | $16.70 | $16.99 | $16.99 | 472,561 |
| 2017-06-02 | $17.15 | $17.27 | $16.69 | $17.00 | $17.00 | 393,067 |
| 2017-06-01 | $16.51 | $17.18 | $16.47 | $17.14 | $17.14 | 664,112 |
| 2017-05-31 | $16.43 | $16.65 | $16.19 | $16.52 | $16.52 | 545,586 |
| 2017-05-30 | $16.50 | $16.70 | $16.13 | $16.42 | $16.42 | 541,433 |
| 2017-05-26 | $16.12 | $16.49 | $16.02 | $16.46 | $16.46 | 412,970 |
| 2017-05-25 | $16.01 | $16.16 | $15.87 | $16.11 | $16.11 | 515,882 |
| 2017-05-24 | $15.92 | $16.34 | $15.82 | $16.01 | $16.01 | 442,504 |
| 2017-05-23 | $15.70 | $15.94 | $15.56 | $15.89 | $15.89 | 229,971 |
| 2017-05-22 | $15.24 | $15.74 | $15.21 | $15.69 | $15.69 | 713,340 |
| 2017-05-19 | $15.40 | $15.50 | $15.05 | $15.13 | $15.13 | 640,969 |
| 2017-05-18 | $14.74 | $15.43 | $14.56 | $15.25 | $15.25 | 645,676 |
| 2017-05-17 | $14.75 | $15.15 | $14.52 | $14.74 | $14.74 | 450,860 |
| 2017-05-16 | $14.74 | $15.14 | $14.65 | $14.87 | $14.87 | 312,291 |
| 2017-05-15 | $14.10 | $15.03 | $14.09 | $14.69 | $14.69 | 545,397 |
| 2017-05-12 | $14.03 | $14.18 | $13.72 | $14.04 | $14.04 | 232,809 |
| 2017-05-11 | $14.00 | $14.22 | $13.60 | $14.01 | $14.01 | 536,256 |
| 2017-05-10 | $13.62 | $14.24 | $13.49 | $13.87 | $13.87 | 739,638 |
| 2017-05-09 | $13.03 | $13.71 | $13.02 | $13.56 | $13.56 | 1,245,327 |
| 2017-05-08 | $13.51 | $13.61 | $12.94 | $13.11 | $13.11 | 2,894,041 |
| 2017-05-05 | $13.65 | $13.90 | $13.46 | $13.86 | $13.86 | 689,281 |
| 2017-05-04 | $12.93 | $13.09 | $12.86 | $13.01 | $13.01 | 561,995 |
| 2017-05-03 | $12.85 | $13.08 | $12.74 | $12.82 | $12.82 | 256,862 |
| 2017-05-02 | $13.04 | $13.13 | $12.95 | $12.97 | $12.97 | 474,969 |
| 2017-05-01 | $13.07 | $13.24 | $12.86 | $13.00 | $13.00 | 288,713 |
| 2017-04-28 | $13.47 | $13.62 | $12.67 | $13.05 | $13.05 | 195,272 |
| 2017-04-27 | $13.46 | $13.88 | $13.10 | $13.42 | $13.42 | 474,032 |
| 2017-04-26 | $13.70 | $13.90 | $13.33 | $13.36 | $13.36 | 391,428 |
| 2017-04-25 | $12.84 | $13.07 | $12.53 | $12.80 | $12.80 | 317,107 |
| 2017-04-24 | $12.73 | $12.73 | $12.38 | $12.71 | $12.71 | 247,613 |
| 2017-04-21 | $12.20 | $12.73 | $11.91 | $12.71 | $12.71 | 513,078 |
| 2017-04-20 | $11.77 | $12.44 | $11.75 | $12.23 | $12.23 | 493,565 |
| 2017-04-19 | $11.57 | $11.83 | $11.51 | $11.70 | $11.70 | 186,161 |
| 2017-04-18 | $11.75 | $11.75 | $11.24 | $11.50 | $11.50 | 321,531 |
| 2017-04-17 | $11.67 | $11.77 | $11.51 | $11.70 | $11.70 | 353,542 |
| 2017-04-13 | $11.55 | $11.77 | $11.32 | $11.61 | $11.61 | 283,488 |
| 2017-04-12 | $11.30 | $11.75 | $11.23 | $11.63 | $11.63 | 454,930 |
| 2017-04-11 | $11.25 | $11.68 | $11.25 | $11.34 | $11.34 | 212,943 |
| 2017-04-10 | $11.26 | $11.34 | $11.09 | $11.25 | $11.25 | 314,377 |
| 2017-04-07 | $11.64 | $11.64 | $11.01 | $11.29 | $11.29 | 241,059 |
| 2017-04-06 | $10.98 | $11.72 | $10.77 | $11.60 | $11.60 | 476,835 |
| 2017-04-05 | $11.05 | $11.26 | $10.95 | $11.02 | $11.02 | 409,285 |
| 2017-04-04 | $11.40 | $11.55 | $10.96 | $11.10 | $11.10 | 407,530 |
| 2017-04-03 | $11.75 | $11.77 | $11.23 | $11.36 | $11.36 | 315,397 |
| 2017-03-31 | $11.77 | $11.89 | $11.56 | $11.73 | $11.73 | 572,947 |
| 2017-03-30 | $11.70 | $11.90 | $11.60 | $11.85 | $11.85 | 262,115 |
| 2017-03-29 | $11.81 | $11.95 | $11.38 | $11.74 | $11.74 | 322,274 |
| 2017-03-28 | $11.66 | $12.00 | $11.66 | $11.77 | $11.77 | 681,239 |
| 2017-03-27 | $11.79 | $11.81 | $11.22 | $11.71 | $11.71 | 448,212 |
| 2017-03-24 | $11.80 | $12.00 | $11.70 | $11.79 | $11.79 | 374,008 |
| 2017-03-23 | $11.94 | $12.07 | $11.75 | $11.79 | $11.79 | 426,489 |
| 2017-03-22 | $11.66 | $12.14 | $11.45 | $11.90 | $11.90 | 1,745,667 |
| 2017-03-21 | $12.49 | $12.52 | $12.25 | $12.29 | $12.29 | 96,438 |
| 2017-03-20 | $12.69 | $12.77 | $12.37 | $12.49 | $12.49 | 74,420 |
| 2017-03-17 | $12.65 | $12.92 | $12.64 | $12.69 | $12.69 | 49,667 |
| 2017-03-16 | $12.48 | $12.92 | $12.27 | $12.77 | $12.77 | 89,295 |
| 2017-03-15 | $12.57 | $12.60 | $12.33 | $12.53 | $12.53 | 95,282 |
| 2017-03-14 | $12.84 | $12.84 | $12.53 | $12.58 | $12.58 | 88,237 |
| 2017-03-13 | $12.89 | $13.23 | $12.81 | $12.86 | $12.86 | 77,853 |
| 2017-03-10 | $12.83 | $12.94 | $12.58 | $12.86 | $12.86 | 139,651 |
| 2017-03-09 | $12.85 | $12.87 | $12.77 | $12.80 | $12.80 | 114,482 |
| 2017-03-08 | $12.97 | $13.03 | $12.87 | $12.89 | $12.89 | 122,588 |
| 2017-03-07 | $12.81 | $13.05 | $12.76 | $12.97 | $12.97 | 144,586 |
| 2017-03-06 | $13.05 | $13.26 | $12.76 | $12.89 | $12.89 | 149,489 |
| 2017-03-03 | $13.21 | $13.30 | $12.90 | $13.05 | $13.05 | 137,380 |
| 2017-03-02 | $13.09 | $13.42 | $12.80 | $13.27 | $13.27 | 230,697 |
| 2017-03-01 | $13.25 | $13.25 | $12.85 | $13.13 | $13.13 | 227,043 |
| 2017-02-28 | $13.40 | $13.57 | $12.82 | $12.99 | $12.99 | 280,844 |
| 2017-02-27 | $13.60 | $13.65 | $13.13 | $13.38 | $13.38 | 273,602 |
| 2017-02-24 | $13.57 | $13.76 | $13.10 | $13.54 | $13.54 | 120,591 |
| 2017-02-23 | $13.95 | $13.95 | $13.37 | $13.62 | $13.62 | 197,104 |
| 2017-02-22 | $13.98 | $14.02 | $13.76 | $13.87 | $13.87 | 104,456 |
| 2017-02-21 | $14.09 | $14.09 | $13.90 | $13.98 | $13.98 | 129,058 |
| 2017-02-17 | $14.13 | $14.21 | $13.90 | $14.00 | $14.00 | 146,427 |
| 2017-02-16 | $14.10 | $14.30 | $14.00 | $14.15 | $14.15 | 128,063 |
| 2017-02-15 | $14.00 | $14.47 | $13.87 | $14.09 | $14.09 | 146,778 |
| 2017-02-14 | $14.34 | $14.44 | $13.70 | $14.11 | $14.11 | 398,600 |
| 2017-02-13 | $14.49 | $15.40 | $14.03 | $14.33 | $14.33 | 432,609 |
| 2017-02-10 | $15.51 | $15.56 | $13.04 | $14.54 | $14.54 | 839,701 |
| 2017-02-09 | $16.53 | $17.21 | $16.32 | $17.04 | $17.04 | 175,946 |
| 2017-02-08 | $16.57 | $16.74 | $16.50 | $16.56 | $16.56 | 99,498 |
| 2017-02-07 | $15.74 | $16.84 | $15.70 | $16.60 | $16.60 | 306,274 |
| 2017-02-06 | $16.15 | $16.15 | $15.60 | $15.74 | $15.74 | 397,286 |
| 2017-02-03 | $16.54 | $17.00 | $15.77 | $16.14 | $16.14 | 198,872 |
| 2017-02-02 | $15.60 | $16.48 | $15.10 | $16.37 | $16.37 | 227,431 |
| 2017-02-01 | $13.92 | $14.69 | $13.81 | $14.63 | $14.63 | 259,816 |
| 2017-01-31 | $14.05 | $14.15 | $13.54 | $13.84 | $13.84 | 269,753 |
| 2017-01-30 | $14.50 | $14.51 | $14.00 | $14.14 | $14.14 | 177,898 |
| 2017-01-27 | $15.13 | $15.23 | $14.40 | $14.60 | $14.60 | 300,328 |
| 2017-01-26 | $16.26 | $16.33 | $14.92 | $15.03 | $15.03 | 269,580 |
| 2017-01-25 | $15.74 | $16.39 | $15.30 | $16.21 | $16.21 | 226,520 |
| 2017-01-24 | $15.98 | $16.09 | $15.40 | $15.66 | $15.66 | 198,251 |
| 2017-01-23 | $16.48 | $16.48 | $15.81 | $15.97 | $15.97 | 100,789 |
| 2017-01-20 | $16.55 | $16.55 | $16.29 | $16.45 | $16.45 | 21,927 |
| 2017-01-19 | $16.57 | $16.74 | $16.30 | $16.43 | $16.43 | 61,431 |
| 2017-01-18 | $16.02 | $16.53 | $16.01 | $16.42 | $16.42 | 57,774 |
| 2017-01-17 | $16.57 | $16.70 | $16.03 | $16.05 | $16.05 | 66,796 |
| 2017-01-13 | $17.01 | $17.06 | $16.50 | $16.62 | $16.62 | 156,874 |
| 2017-01-12 | $17.73 | $17.73 | $16.75 | $17.00 | $17.00 | 54,283 |
| 2017-01-11 | $17.41 | $17.74 | $17.16 | $17.61 | $17.61 | 80,020 |
| 2017-01-10 | $17.90 | $18.26 | $16.69 | $17.38 | $17.38 | 256,515 |
| 2017-01-09 | $17.62 | $18.40 | $17.62 | $17.89 | $17.89 | 80,048 |
| 2017-01-06 | $18.52 | $18.60 | $17.74 | $17.88 | $17.88 | 147,655 |
| 2017-01-05 | $18.60 | $18.75 | $18.22 | $18.41 | $18.41 | 79,260 |
| 2017-01-04 | $18.81 | $18.95 | $18.06 | $18.62 | $18.62 | 114,276 |
| 2017-01-03 | $18.60 | $18.97 | $18.40 | $18.78 | $18.78 | 70,325 |
| 2016-12-30 | $19.28 | $19.62 | $18.07 | $18.53 | $18.53 | 149,291 |
| 2016-12-29 | $19.61 | $19.97 | $18.76 | $19.22 | $19.22 | 151,280 |
| 2016-12-28 | $19.69 | $19.73 | $19.13 | $19.70 | $19.70 | 72,638 |
| 2016-12-27 | $19.48 | $19.75 | $19.32 | $19.72 | $19.72 | 69,010 |
| 2016-12-23 | $19.69 | $19.70 | $19.12 | $19.42 | $19.42 | 61,715 |
| 2016-12-22 | $19.05 | $19.94 | $18.78 | $19.66 | $19.66 | 79,132 |
| 2016-12-21 | $19.11 | $19.71 | $18.80 | $19.60 | $19.60 | 123,097 |
| 2016-12-20 | $18.37 | $19.55 | $18.01 | $19.20 | $19.20 | 123,352 |
| 2016-12-19 | $17.67 | $18.25 | $17.14 | $18.20 | $18.20 | 76,614 |
| 2016-12-16 | $17.19 | $18.47 | $16.90 | $17.67 | $17.67 | 920,642 |
| 2016-12-15 | $16.08 | $17.81 | $16.08 | $17.36 | $17.36 | 171,305 |
| 2016-12-14 | $16.49 | $16.50 | $16.01 | $16.03 | $16.03 | 146,221 |
| 2016-12-13 | $16.04 | $16.70 | $15.30 | $16.58 | $16.58 | 146,799 |
| 2016-12-12 | $16.86 | $16.86 | $15.85 | $16.16 | $16.16 | 158,131 |
| 2016-12-09 | $17.79 | $17.85 | $16.89 | $17.02 | $17.02 | 181,143 |
| 2016-12-08 | $18.04 | $18.52 | $17.61 | $17.80 | $17.80 | 94,048 |
| 2016-12-07 | $18.30 | $18.72 | $17.27 | $18.23 | $18.23 | 331,056 |
| 2016-12-06 | $18.74 | $18.74 | $17.76 | $18.18 | $18.18 | 97,052 |
| 2016-12-05 | $18.18 | $19.15 | $18.15 | $18.71 | $18.71 | 104,834 |
| 2016-12-02 | $18.55 | $18.85 | $17.65 | $18.24 | $18.24 | 190,912 |
| 2016-12-01 | $19.90 | $20.20 | $18.05 | $18.57 | $18.57 | 151,550 |
| 2016-11-30 | $19.67 | $19.85 | $19.09 | $19.81 | $19.81 | 130,102 |
| 2016-11-29 | $18.91 | $19.95 | $18.91 | $19.61 | $19.61 | 131,158 |
| 2016-11-28 | $19.36 | $19.47 | $18.78 | $19.12 | $19.12 | 79,094 |
| 2016-11-25 | $19.32 | $19.50 | $18.77 | $19.38 | $19.38 | 47,559 |
| 2016-11-23 | $19.34 | $19.45 | $18.76 | $19.07 | $19.07 | 88,032 |
| 2016-11-22 | $20.01 | $20.04 | $19.11 | $19.43 | $19.43 | 90,205 |
| 2016-11-21 | $19.34 | $20.21 | $19.00 | $20.00 | $20.00 | 119,948 |
| 2016-11-18 | $18.00 | $18.86 | $17.89 | $18.75 | $18.75 | 149,582 |
| 2016-11-17 | $18.00 | $18.18 | $17.56 | $17.85 | $17.85 | 63,781 |
| 2016-11-16 | $17.95 | $18.20 | $17.80 | $17.98 | $17.98 | 66,963 |
| 2016-11-15 | $18.23 | $18.55 | $17.78 | $18.06 | $18.06 | 142,711 |
| 2016-11-14 | $19.30 | $19.44 | $18.06 | $18.14 | $18.14 | 169,671 |
| 2016-11-11 | $19.21 | $19.74 | $19.15 | $19.20 | $19.20 | 136,808 |
| 2016-11-10 | $19.63 | $19.70 | $19.13 | $19.23 | $19.23 | 134,435 |
| 2016-11-09 | $19.67 | $19.85 | $19.10 | $19.55 | $19.55 | 181,163 |
| 2016-11-08 | $19.86 | $20.50 | $19.35 | $20.26 | $20.26 | 94,569 |
| 2016-11-07 | $19.88 | $20.48 | $19.25 | $19.89 | $19.89 | 197,729 |
| 2016-11-04 | $18.14 | $19.22 | $17.52 | $18.86 | $18.86 | 150,940 |
| 2016-11-03 | $20.26 | $20.26 | $18.18 | $18.29 | $18.29 | 239,481 |
| 2016-11-02 | $19.32 | $19.91 | $19.10 | $19.31 | $19.31 | 136,281 |
| 2016-11-01 | $20.50 | $20.50 | $19.02 | $19.10 | $19.10 | 406,335 |
| 2016-10-31 | $20.12 | $20.65 | $19.70 | $19.73 | $19.73 | 327,113 |
| 2016-10-28 | $19.02 | $19.90 | $19.02 | $19.36 | $19.36 | 276,537 |
| 2016-10-27 | $19.14 | $19.50 | $18.26 | $18.45 | $18.45 | 279,994 |
| 2016-10-26 | $19.41 | $19.55 | $19.15 | $19.24 | $19.24 | 205,156 |
| 2016-10-25 | $19.74 | $19.91 | $19.04 | $19.61 | $19.61 | 379,910 |
| 2016-10-24 | $19.91 | $20.06 | $19.12 | $19.86 | $19.86 | 189,346 |
| 2016-10-21 | $19.80 | $20.15 | $19.80 | $20.02 | $20.02 | 43,941 |
| 2016-10-20 | $20.07 | $20.19 | $19.71 | $19.92 | $19.92 | 68,739 |
| 2016-10-19 | $20.71 | $20.71 | $19.96 | $20.26 | $20.26 | 76,752 |
| 2016-10-18 | $20.08 | $20.63 | $19.79 | $20.55 | $20.55 | 234,765 |
| 2016-10-17 | $20.58 | $20.88 | $20.26 | $20.52 | $20.52 | 200,875 |
| 2016-10-14 | $20.68 | $21.19 | $20.30 | $20.71 | $20.71 | 97,100 |
| 2016-10-13 | $20.04 | $20.42 | $19.09 | $20.39 | $20.39 | 183,412 |
| 2016-10-12 | $20.40 | $20.52 | $19.72 | $20.08 | $20.08 | 147,839 |
| 2016-10-11 | $19.84 | $20.50 | $19.84 | $20.49 | $20.49 | 141,066 |
| 2016-10-10 | $20.00 | $20.50 | $19.75 | $20.03 | $20.03 | 208,681 |
| 2016-10-07 | $19.93 | $19.93 | $19.38 | $19.76 | $19.76 | 236,160 |
| 2016-10-06 | $19.00 | $19.82 | $18.78 | $19.70 | $19.70 | 482,078 |
| 2016-10-05 | $20.00 | $20.23 | $19.00 | $19.00 | $19.00 | 947,555 |
| 2016-10-04 | $21.72 | $22.10 | $19.90 | $20.39 | $20.39 | 681,604 |
| 2016-10-03 | $21.96 | $22.05 | $21.53 | $21.66 | $21.66 | 203,825 |
| 2016-09-30 | $21.60 | $22.12 | $21.42 | $21.70 | $21.70 | 382,857 |
| 2016-09-29 | $23.10 | $23.40 | $21.43 | $21.60 | $21.60 | 819,662 |
| 2016-09-28 | $21.88 | $23.44 | $21.35 | $23.10 | $23.10 | 1,128,807 |
| 2016-09-27 | $21.37 | $21.87 | $20.91 | $21.19 | $21.19 | 560,594 |
| 2016-09-26 | $22.71 | $23.47 | $21.50 | $21.50 | $21.50 | 1,208,956 |
| 2016-09-23 | $23.40 | $24.60 | $22.50 | $22.55 | $22.55 | 6,612,306 |