CJ Energy Services Inc (CJ) Exchange: NYSE
Data as of Oct. 8, 2025
$7.36 ($-0.87) -10.57%
CJ Energy Services Inc - Daily Information
Click for more stock information on CJ Energy Services Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $8.21 |
| Previous Close | $7.36 |
| High | $8.24 |
| Low | $7.13 |
| Adjusted Open | $8.21 |
| Previous Adjusted Close | $7.36 |
| Adjusted High | $8.24 |
| Adjusted Low | $7.13 |
About CJ Energy Services Inc (CJ)
DELISTED - C&J Energy Services is a leading provider of well construction and intervention, well completion, well support and other complementary oilfield services to oil and gas exploration and production companies throughout the United States. We offer a comprehensive suite of services throughout the life cycle of the well, including fracturing, cased-hole wireline and pumpdown, cementing, coiled tubing, rig services, fluids management and other well support services. We are headquartered in Houston, Texas and operate across all active onshore basins of the continental United States.
Invest in CJ Energy Services Inc (CJ)
Historical Stock Data for CJ Energy Services Inc (CJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-10-30 | $8.21 | $8.24 | $7.13 | $7.36 | $7.36 | 3,383,558 |
| 2019-10-29 | $8.59 | $8.65 | $8.07 | $8.23 | $8.23 | 1,814,598 |
| 2019-10-28 | $9.21 | $9.30 | $8.86 | $8.94 | $8.94 | 542,789 |
| 2019-10-25 | $8.77 | $9.17 | $8.54 | $9.11 | $9.11 | 1,531,486 |
| 2019-10-24 | $8.93 | $9.26 | $8.55 | $8.75 | $8.75 | 660,283 |
| 2019-10-23 | $9.45 | $9.96 | $9.26 | $9.88 | $8.87 | 498,790 |
| 2019-10-22 | $9.20 | $9.67 | $9.12 | $9.50 | $8.53 | 396,241 |
| 2019-10-21 | $8.77 | $9.29 | $8.76 | $9.23 | $8.28 | 571,595 |
| 2019-10-18 | $8.60 | $8.92 | $8.60 | $8.76 | $7.86 | 632,563 |
| 2019-10-17 | $8.69 | $8.77 | $8.50 | $8.66 | $7.77 | 710,737 |
| 2019-10-16 | $8.61 | $8.96 | $8.61 | $8.67 | $6.98 | 515,171 |
| 2019-10-15 | $8.82 | $8.98 | $8.63 | $8.64 | $6.95 | 476,592 |
| 2019-10-14 | $9.12 | $9.25 | $8.52 | $8.91 | $7.17 | 632,092 |
| 2019-10-11 | $9.44 | $9.53 | $9.21 | $9.37 | $7.54 | 638,294 |
| 2019-10-10 | $9.63 | $9.63 | $9.11 | $9.21 | $7.41 | 668,138 |
| 2019-10-09 | $9.93 | $9.93 | $9.41 | $9.51 | $7.65 | 305,915 |
| 2019-10-08 | $9.87 | $9.92 | $9.49 | $9.82 | $7.90 | 532,414 |
| 2019-10-07 | $10.05 | $10.24 | $9.93 | $10.08 | $8.11 | 675,375 |
| 2019-10-04 | $10.33 | $10.45 | $9.86 | $10.02 | $8.06 | 485,400 |
| 2019-10-03 | $9.99 | $10.25 | $9.66 | $10.13 | $8.15 | 535,904 |
| 2019-10-02 | $9.97 | $10.18 | $9.66 | $10.03 | $8.07 | 528,580 |
| 2019-10-01 | $10.96 | $10.96 | $10.04 | $10.09 | $8.12 | 444,572 |
| 2019-09-30 | $10.73 | $10.87 | $10.69 | $10.73 | $8.63 | 452,487 |
| 2019-09-27 | $10.49 | $10.88 | $10.48 | $10.77 | $8.66 | 505,142 |
| 2019-09-26 | $10.79 | $10.94 | $10.60 | $10.61 | $8.54 | 377,448 |
| 2019-09-25 | $10.62 | $11.00 | $10.46 | $10.93 | $8.79 | 526,026 |
| 2019-09-24 | $11.43 | $11.43 | $10.68 | $10.80 | $8.69 | 626,589 |
| 2019-09-23 | $10.81 | $11.59 | $10.71 | $11.50 | $9.25 | 702,093 |
| 2019-09-20 | $11.21 | $11.37 | $10.97 | $11.00 | $8.85 | 1,763,823 |
| 2019-09-19 | $11.36 | $11.40 | $11.15 | $11.17 | $8.99 | 725,489 |
| 2019-09-18 | $11.30 | $11.69 | $11.13 | $11.27 | $9.07 | 723,571 |
| 2019-09-17 | $12.17 | $12.20 | $11.04 | $11.45 | $9.21 | 753,760 |
| 2019-09-16 | $11.99 | $12.54 | $11.70 | $12.17 | $9.79 | 967,454 |
| 2019-09-13 | $11.03 | $11.51 | $10.84 | $11.06 | $8.90 | 542,220 |
| 2019-09-12 | $10.94 | $10.98 | $10.21 | $10.82 | $8.71 | 1,541,495 |
| 2019-09-11 | $10.75 | $11.32 | $10.50 | $11.03 | $8.87 | 1,334,084 |
| 2019-09-10 | $10.52 | $11.13 | $10.40 | $10.63 | $8.55 | 1,325,563 |
| 2019-09-09 | $10.00 | $10.41 | $9.84 | $10.40 | $8.37 | 942,618 |
| 2019-09-06 | $9.62 | $9.95 | $9.30 | $9.92 | $7.98 | 449,210 |
| 2019-09-05 | $9.43 | $9.92 | $9.40 | $9.73 | $7.83 | 699,912 |
| 2019-09-04 | $9.45 | $9.50 | $9.24 | $9.33 | $7.51 | 549,161 |
| 2019-09-03 | $9.33 | $9.39 | $8.94 | $9.27 | $7.46 | 665,494 |
| 2019-08-30 | $9.53 | $9.82 | $9.42 | $9.56 | $7.69 | 697,448 |
| 2019-08-29 | $9.24 | $9.63 | $9.15 | $9.51 | $7.65 | 949,491 |
| 2019-08-28 | $8.79 | $9.19 | $8.55 | $9.10 | $7.32 | 1,072,571 |
| 2019-08-27 | $9.08 | $9.08 | $8.70 | $8.72 | $7.02 | 726,136 |
| 2019-08-26 | $8.92 | $9.16 | $8.89 | $8.93 | $7.18 | 1,088,762 |
| 2019-08-23 | $9.12 | $9.30 | $8.91 | $8.93 | $7.18 | 376,915 |
| 2019-08-22 | $9.79 | $9.82 | $9.33 | $9.33 | $7.51 | 307,808 |
| 2019-08-21 | $9.88 | $9.93 | $9.60 | $9.77 | $7.86 | 390,988 |
| 2019-08-20 | $9.87 | $9.95 | $9.55 | $9.72 | $7.82 | 731,541 |
| 2019-08-19 | $9.71 | $9.82 | $9.58 | $9.72 | $7.82 | 378,985 |
| 2019-08-16 | $9.08 | $9.58 | $9.04 | $9.52 | $7.66 | 458,703 |
| 2019-08-15 | $8.84 | $9.12 | $8.69 | $9.02 | $7.26 | 727,635 |
| 2019-08-14 | $9.09 | $9.31 | $8.78 | $8.94 | $7.19 | 693,865 |
| 2019-08-13 | $9.28 | $9.96 | $9.28 | $9.45 | $7.60 | 603,394 |
| 2019-08-12 | $9.30 | $9.48 | $9.08 | $9.39 | $7.55 | 426,750 |
| 2019-08-09 | $9.90 | $9.95 | $9.15 | $9.42 | $7.58 | 678,421 |
| 2019-08-08 | $9.91 | $10.04 | $9.62 | $9.88 | $7.95 | 844,390 |
| 2019-08-07 | $9.33 | $9.96 | $9.27 | $9.84 | $7.92 | 1,334,347 |
| 2019-08-06 | $9.64 | $9.94 | $9.21 | $9.55 | $7.68 | 798,612 |
| 2019-08-05 | $9.48 | $10.13 | $9.30 | $10.05 | $8.09 | 1,626,934 |
| 2019-08-02 | $10.06 | $10.37 | $9.70 | $9.81 | $7.89 | 1,029,069 |
| 2019-08-01 | $10.77 | $10.83 | $9.84 | $10.09 | $8.12 | 1,174,384 |
| 2019-07-31 | $10.90 | $11.50 | $10.85 | $10.94 | $8.80 | 1,367,388 |
| 2019-07-30 | $9.10 | $11.00 | $9.10 | $10.85 | $8.73 | 2,657,455 |
| 2019-07-29 | $9.51 | $9.61 | $8.96 | $9.00 | $7.24 | 1,278,494 |
| 2019-07-26 | $9.85 | $9.85 | $9.32 | $9.50 | $7.64 | 957,031 |
| 2019-07-25 | $10.54 | $10.58 | $9.73 | $9.85 | $7.92 | 747,496 |
| 2019-07-24 | $10.60 | $10.72 | $10.38 | $10.50 | $8.45 | 670,931 |
| 2019-07-23 | $10.56 | $10.80 | $10.56 | $10.62 | $8.54 | 662,499 |
| 2019-07-22 | $10.53 | $10.74 | $10.19 | $10.52 | $8.46 | 673,982 |
| 2019-07-19 | $10.14 | $10.54 | $9.96 | $10.46 | $8.42 | 833,678 |
| 2019-07-18 | $10.64 | $10.70 | $10.12 | $10.20 | $8.21 | 717,831 |
| 2019-07-17 | $11.37 | $11.46 | $10.70 | $10.73 | $8.63 | 820,141 |
| 2019-07-16 | $11.57 | $12.01 | $11.41 | $11.46 | $9.22 | 1,062,242 |
| 2019-07-15 | $11.94 | $12.11 | $11.54 | $11.61 | $9.34 | 501,723 |
| 2019-07-12 | $12.07 | $12.19 | $11.86 | $11.93 | $9.60 | 288,949 |
| 2019-07-11 | $12.07 | $12.31 | $12.03 | $12.11 | $9.74 | 441,182 |
| 2019-07-10 | $11.65 | $12.19 | $11.62 | $12.08 | $9.72 | 475,389 |
| 2019-07-09 | $11.40 | $11.62 | $11.33 | $11.53 | $9.28 | 870,087 |
| 2019-07-08 | $11.50 | $11.91 | $11.44 | $11.57 | $9.31 | 622,830 |
| 2019-07-05 | $11.28 | $11.66 | $11.26 | $11.56 | $9.30 | 453,014 |
| 2019-07-03 | $11.48 | $11.51 | $11.14 | $11.40 | $9.17 | 379,434 |
| 2019-07-02 | $11.65 | $11.75 | $11.26 | $11.44 | $9.20 | 1,811,058 |
| 2019-07-01 | $12.06 | $12.24 | $11.59 | $11.65 | $9.37 | 1,271,849 |
| 2019-06-28 | $12.21 | $12.35 | $11.68 | $11.78 | $9.48 | 1,773,315 |
| 2019-06-27 | $12.32 | $12.49 | $12.11 | $12.25 | $9.86 | 699,931 |
| 2019-06-26 | $12.34 | $12.83 | $12.25 | $12.42 | $9.99 | 1,040,293 |
| 2019-06-25 | $12.36 | $12.51 | $11.90 | $12.15 | $9.78 | 1,653,173 |
| 2019-06-24 | $12.88 | $12.99 | $12.38 | $12.48 | $10.04 | 756,246 |
| 2019-06-21 | $13.07 | $13.35 | $12.61 | $12.88 | $10.36 | 1,394,534 |
| 2019-06-20 | $12.83 | $13.35 | $12.79 | $13.13 | $10.56 | 1,147,197 |
| 2019-06-19 | $12.56 | $12.86 | $12.26 | $12.58 | $10.12 | 892,622 |
| 2019-06-18 | $12.90 | $13.35 | $12.37 | $12.58 | $10.12 | 2,287,427 |
| 2019-06-17 | $11.57 | $13.58 | $11.32 | $12.87 | $10.35 | 7,927,533 |
| 2019-06-14 | $11.19 | $11.34 | $10.71 | $10.72 | $8.62 | 655,378 |
| 2019-06-13 | $10.80 | $11.21 | $10.70 | $11.20 | $9.01 | 1,376,844 |
| 2019-06-12 | $11.33 | $11.49 | $10.52 | $10.62 | $8.54 | 819,000 |
| 2019-06-11 | $11.37 | $11.78 | $11.33 | $11.50 | $9.25 | 586,648 |
| 2019-06-10 | $11.40 | $11.73 | $11.18 | $11.23 | $9.03 | 835,468 |
| 2019-06-07 | $11.35 | $11.50 | $10.94 | $11.36 | $9.14 | 783,705 |
| 2019-06-06 | $11.44 | $11.69 | $10.93 | $11.34 | $9.12 | 606,327 |
| 2019-06-05 | $12.01 | $12.20 | $11.31 | $11.53 | $9.28 | 976,109 |
| 2019-06-04 | $12.10 | $12.28 | $11.86 | $12.05 | $9.69 | 880,325 |
| 2019-06-03 | $11.87 | $12.07 | $11.77 | $11.93 | $9.60 | 1,086,488 |
| 2019-05-31 | $12.16 | $12.18 | $11.75 | $11.84 | $9.53 | 826,661 |
| 2019-05-30 | $12.68 | $13.00 | $12.40 | $12.48 | $10.04 | 415,919 |
| 2019-05-29 | $12.39 | $12.79 | $12.33 | $12.66 | $10.19 | 876,235 |
| 2019-05-28 | $12.74 | $12.82 | $12.45 | $12.69 | $10.21 | 577,055 |
| 2019-05-24 | $12.82 | $12.87 | $12.37 | $12.71 | $10.23 | 636,141 |
| 2019-05-23 | $13.20 | $13.41 | $12.28 | $12.60 | $10.14 | 825,382 |
| 2019-05-22 | $14.20 | $14.36 | $13.49 | $13.65 | $10.98 | 562,775 |
| 2019-05-21 | $14.34 | $14.67 | $14.25 | $14.37 | $11.56 | 478,312 |
| 2019-05-20 | $14.44 | $14.50 | $14.00 | $14.23 | $11.45 | 720,024 |
| 2019-05-17 | $14.86 | $15.28 | $14.55 | $14.61 | $11.75 | 883,831 |
| 2019-05-16 | $14.89 | $15.17 | $14.80 | $14.99 | $12.06 | 701,780 |
| 2019-05-15 | $14.34 | $14.93 | $14.24 | $14.80 | $11.91 | 689,945 |
| 2019-05-14 | $13.93 | $14.65 | $13.93 | $14.44 | $11.62 | 1,688,081 |
| 2019-05-13 | $13.80 | $13.97 | $13.53 | $13.69 | $11.01 | 1,286,560 |
| 2019-05-10 | $13.96 | $14.13 | $13.75 | $13.90 | $11.18 | 740,954 |
| 2019-05-09 | $13.95 | $14.17 | $13.69 | $13.90 | $11.18 | 819,075 |
| 2019-05-08 | $14.47 | $14.80 | $13.96 | $14.00 | $11.26 | 1,237,751 |
| 2019-05-07 | $13.84 | $14.81 | $13.69 | $14.43 | $11.61 | 1,554,462 |
| 2019-05-06 | $13.84 | $14.07 | $13.67 | $13.98 | $11.25 | 1,073,228 |
| 2019-05-03 | $13.80 | $14.15 | $13.66 | $14.11 | $11.35 | 557,230 |
| 2019-05-02 | $13.71 | $13.81 | $13.32 | $13.62 | $10.96 | 749,716 |
| 2019-05-01 | $14.04 | $14.18 | $13.70 | $13.83 | $11.13 | 1,073,310 |
| 2019-04-30 | $14.88 | $14.88 | $13.89 | $14.05 | $11.30 | 762,492 |
| 2019-04-29 | $14.70 | $14.97 | $14.57 | $14.76 | $11.87 | 523,096 |
| 2019-04-26 | $14.72 | $14.81 | $14.37 | $14.72 | $11.84 | 514,076 |
| 2019-04-25 | $15.21 | $15.31 | $14.83 | $14.86 | $11.96 | 847,087 |
| 2019-04-24 | $15.79 | $15.86 | $14.74 | $15.27 | $12.29 | 1,152,721 |
| 2019-04-23 | $15.90 | $16.14 | $15.84 | $15.85 | $12.75 | 1,086,558 |
| 2019-04-22 | $15.51 | $16.09 | $15.30 | $15.89 | $12.78 | 507,639 |
| 2019-04-18 | $15.47 | $15.76 | $15.30 | $15.33 | $12.33 | 480,449 |
| 2019-04-17 | $15.76 | $15.76 | $15.36 | $15.44 | $12.42 | 937,472 |
| 2019-04-16 | $15.21 | $15.73 | $15.14 | $15.66 | $12.60 | 677,961 |
| 2019-04-15 | $15.43 | $15.64 | $15.19 | $15.22 | $12.25 | 945,602 |
| 2019-04-12 | $15.58 | $15.70 | $15.11 | $15.49 | $12.46 | 1,359,275 |
| 2019-04-11 | $15.40 | $15.79 | $15.21 | $15.22 | $12.25 | 520,316 |
| 2019-04-10 | $15.21 | $15.63 | $15.16 | $15.43 | $12.41 | 597,249 |
| 2019-04-09 | $15.81 | $15.81 | $15.11 | $15.17 | $12.20 | 713,862 |
| 2019-04-08 | $15.85 | $16.04 | $15.77 | $15.88 | $12.78 | 791,649 |
| 2019-04-05 | $15.42 | $15.91 | $15.41 | $15.89 | $12.78 | 1,287,086 |
| 2019-04-04 | $15.27 | $15.51 | $15.20 | $15.38 | $12.37 | 610,534 |
| 2019-04-03 | $15.84 | $15.91 | $15.11 | $15.21 | $12.24 | 883,028 |
| 2019-04-02 | $16.02 | $16.12 | $15.69 | $15.71 | $12.64 | 443,250 |
| 2019-04-01 | $15.73 | $16.04 | $15.57 | $16.00 | $12.87 | 941,610 |
| 2019-03-29 | $16.16 | $16.28 | $15.40 | $15.52 | $12.49 | 1,090,910 |
| 2019-03-28 | $15.48 | $16.11 | $15.48 | $16.05 | $12.91 | 753,492 |
| 2019-03-27 | $15.54 | $15.71 | $15.24 | $15.64 | $12.58 | 939,951 |
| 2019-03-26 | $15.39 | $15.87 | $15.36 | $15.59 | $12.54 | 733,545 |
| 2019-03-25 | $14.90 | $15.28 | $14.72 | $15.21 | $12.24 | 828,027 |
| 2019-03-22 | $15.61 | $15.72 | $14.88 | $15.00 | $12.07 | 1,020,036 |
| 2019-03-21 | $16.46 | $16.49 | $15.75 | $15.87 | $12.77 | 978,206 |
| 2019-03-20 | $16.70 | $17.06 | $16.58 | $16.67 | $13.41 | 1,733,629 |
| 2019-03-19 | $16.88 | $17.02 | $16.60 | $16.69 | $13.43 | 1,007,726 |
| 2019-03-18 | $16.27 | $16.78 | $16.25 | $16.75 | $13.48 | 1,472,210 |
| 2019-03-15 | $16.32 | $16.56 | $16.15 | $16.18 | $13.02 | 1,625,210 |
| 2019-03-14 | $16.45 | $16.80 | $16.26 | $16.31 | $13.12 | 1,076,834 |
| 2019-03-13 | $16.07 | $16.62 | $15.95 | $16.43 | $13.22 | 1,289,434 |
| 2019-03-12 | $15.46 | $16.14 | $15.42 | $15.96 | $12.84 | 1,954,735 |
| 2019-03-11 | $15.42 | $15.65 | $15.21 | $15.40 | $12.39 | 1,607,846 |
| 2019-03-08 | $15.20 | $15.35 | $14.97 | $15.24 | $12.26 | 1,052,944 |
| 2019-03-07 | $16.15 | $16.27 | $15.49 | $15.53 | $12.49 | 739,902 |
| 2019-03-06 | $16.81 | $16.87 | $16.10 | $16.16 | $13.00 | 728,192 |
| 2019-03-05 | $17.32 | $17.39 | $16.90 | $16.94 | $13.63 | 659,234 |
| 2019-03-04 | $17.44 | $17.68 | $17.02 | $17.26 | $13.89 | 786,619 |
| 2019-03-01 | $17.40 | $17.62 | $17.18 | $17.31 | $13.93 | 1,136,373 |
| 2019-02-28 | $17.67 | $17.67 | $16.96 | $17.27 | $13.89 | 861,998 |
| 2019-02-27 | $17.44 | $17.84 | $17.27 | $17.60 | $14.16 | 609,815 |
| 2019-02-26 | $17.70 | $17.84 | $17.26 | $17.38 | $13.98 | 1,350,216 |
| 2019-02-25 | $17.75 | $17.96 | $17.52 | $17.54 | $14.11 | 2,185,937 |
| 2019-02-22 | $17.84 | $18.05 | $17.62 | $17.62 | $14.18 | 1,692,723 |
| 2019-02-21 | $17.78 | $18.19 | $17.28 | $17.70 | $14.24 | 1,478,388 |
| 2019-02-20 | $17.21 | $17.71 | $17.20 | $17.63 | $14.18 | 799,293 |
| 2019-02-19 | $16.87 | $17.35 | $16.84 | $17.18 | $13.82 | 471,992 |
| 2019-02-15 | $17.15 | $17.41 | $16.91 | $16.98 | $13.66 | 405,859 |
| 2019-02-14 | $16.72 | $17.19 | $16.71 | $16.94 | $13.63 | 659,854 |
| 2019-02-13 | $16.58 | $17.01 | $16.58 | $16.83 | $13.54 | 515,563 |
| 2019-02-12 | $16.54 | $16.75 | $16.31 | $16.49 | $13.27 | 564,733 |
| 2019-02-11 | $15.73 | $16.28 | $15.69 | $16.26 | $13.08 | 328,745 |
| 2019-02-08 | $15.82 | $16.01 | $15.62 | $15.82 | $12.73 | 554,772 |
| 2019-02-07 | $16.33 | $16.46 | $15.56 | $15.94 | $12.82 | 580,592 |
| 2019-02-06 | $16.69 | $16.82 | $16.44 | $16.48 | $13.26 | 307,652 |
| 2019-02-05 | $16.80 | $16.94 | $16.55 | $16.78 | $13.50 | 296,430 |
| 2019-02-04 | $16.23 | $16.77 | $16.17 | $16.76 | $13.48 | 362,759 |
| 2019-02-01 | $16.20 | $16.76 | $16.02 | $16.41 | $13.20 | 352,297 |
| 2019-01-31 | $15.88 | $16.09 | $15.64 | $16.07 | $12.93 | 1,245,037 |
| 2019-01-30 | $15.60 | $15.93 | $15.25 | $15.84 | $12.74 | 1,221,218 |
| 2019-01-29 | $15.76 | $15.95 | $15.49 | $15.51 | $12.48 | 636,823 |
| 2019-01-28 | $15.85 | $15.97 | $15.40 | $15.62 | $12.57 | 600,617 |
| 2019-01-25 | $16.10 | $16.63 | $16.05 | $16.45 | $13.23 | 504,133 |
| 2019-01-24 | $15.52 | $16.16 | $15.41 | $15.90 | $12.79 | 424,015 |
| 2019-01-23 | $16.01 | $16.09 | $15.34 | $15.54 | $12.50 | 392,556 |
| 2019-01-22 | $15.97 | $16.07 | $15.62 | $15.88 | $12.78 | 767,578 |
| 2019-01-18 | $16.02 | $16.25 | $15.95 | $16.18 | $13.02 | 483,885 |
| 2019-01-17 | $15.44 | $15.79 | $15.33 | $15.78 | $12.70 | 744,657 |
| 2019-01-16 | $15.52 | $15.85 | $15.40 | $15.62 | $12.57 | 424,712 |
| 2019-01-15 | $15.61 | $15.72 | $15.27 | $15.55 | $12.51 | 516,773 |
| 2019-01-14 | $15.31 | $15.73 | $15.16 | $15.42 | $12.41 | 480,173 |
| 2019-01-11 | $15.43 | $15.67 | $15.21 | $15.55 | $12.51 | 516,226 |
| 2019-01-10 | $15.27 | $15.73 | $14.94 | $15.69 | $12.62 | 481,287 |
| 2019-01-09 | $15.36 | $15.81 | $15.23 | $15.59 | $12.54 | 1,081,773 |
| 2019-01-08 | $15.29 | $15.34 | $14.84 | $15.03 | $12.09 | 841,922 |
| 2019-01-07 | $14.38 | $15.16 | $14.34 | $15.02 | $12.08 | 959,239 |
| 2019-01-04 | $14.09 | $14.52 | $13.80 | $14.43 | $11.61 | 1,271,503 |
| 2019-01-03 | $14.07 | $14.23 | $13.32 | $13.76 | $11.07 | 1,239,696 |
| 2019-01-02 | $13.23 | $14.23 | $12.97 | $14.10 | $11.34 | 1,066,036 |
| 2018-12-31 | $13.64 | $13.70 | $13.08 | $13.50 | $10.86 | 955,031 |
| 2018-12-28 | $13.13 | $13.81 | $13.07 | $13.47 | $10.84 | 986,080 |
| 2018-12-27 | $13.12 | $13.44 | $12.40 | $12.97 | $10.43 | 954,962 |
| 2018-12-26 | $12.81 | $13.50 | $12.35 | $13.48 | $10.85 | 882,605 |
| 2018-12-24 | $12.86 | $13.45 | $12.65 | $12.67 | $10.19 | 689,649 |
| 2018-12-21 | $13.71 | $13.78 | $12.90 | $13.04 | $10.49 | 2,796,696 |
| 2018-12-20 | $13.46 | $14.28 | $13.46 | $13.84 | $11.13 | 1,692,400 |
| 2018-12-19 | $14.30 | $14.74 | $13.63 | $13.73 | $11.05 | 1,713,255 |
| 2018-12-18 | $14.71 | $15.15 | $14.59 | $14.69 | $11.82 | 1,299,107 |
| 2018-12-17 | $14.50 | $15.45 | $14.46 | $14.71 | $11.83 | 1,451,388 |
| 2018-12-14 | $14.79 | $14.88 | $14.48 | $14.59 | $11.74 | 1,866,393 |
| 2018-12-13 | $15.14 | $15.27 | $14.37 | $14.94 | $12.02 | 1,466,812 |
| 2018-12-12 | $15.37 | $15.74 | $15.16 | $15.38 | $12.37 | 1,294,304 |
| 2018-12-11 | $15.22 | $15.68 | $14.82 | $15.00 | $12.07 | 1,254,294 |
| 2018-12-10 | $14.89 | $15.28 | $14.71 | $14.90 | $11.99 | 1,034,476 |
| 2018-12-07 | $15.93 | $16.37 | $14.87 | $15.08 | $12.13 | 1,240,005 |
| 2018-12-06 | $15.21 | $15.86 | $15.11 | $15.37 | $12.37 | 1,108,443 |
| 2018-12-04 | $17.38 | $17.57 | $15.78 | $15.83 | $12.74 | 1,112,001 |
| 2018-12-03 | $17.76 | $17.94 | $17.17 | $17.44 | $14.03 | 1,288,597 |
| 2018-11-30 | $17.49 | $17.60 | $16.90 | $17.18 | $13.82 | 1,231,695 |
| 2018-11-29 | $18.00 | $18.42 | $17.64 | $17.74 | $14.27 | 629,558 |
| 2018-11-28 | $17.86 | $17.96 | $17.14 | $17.91 | $14.41 | 737,996 |
| 2018-11-27 | $17.68 | $18.02 | $17.54 | $17.83 | $14.34 | 556,957 |
| 2018-11-26 | $17.51 | $18.34 | $17.51 | $17.71 | $14.25 | 890,994 |
| 2018-11-23 | $17.01 | $17.53 | $16.97 | $17.23 | $13.86 | 490,897 |
| 2018-11-21 | $17.63 | $17.87 | $17.55 | $17.71 | $14.25 | 571,668 |
| 2018-11-20 | $17.71 | $18.04 | $16.91 | $17.37 | $13.97 | 1,092,261 |
| 2018-11-19 | $18.23 | $18.64 | $17.87 | $18.26 | $14.69 | 843,560 |
| 2018-11-16 | $18.09 | $18.82 | $17.83 | $18.31 | $14.73 | 2,533,677 |
| 2018-11-15 | $17.64 | $18.22 | $17.60 | $18.02 | $14.50 | 1,511,662 |
| 2018-11-14 | $18.23 | $18.39 | $17.59 | $17.73 | $14.26 | 522,551 |
| 2018-11-13 | $18.38 | $18.95 | $17.62 | $17.69 | $14.23 | 672,493 |
| 2018-11-12 | $20.14 | $20.31 | $18.33 | $18.38 | $14.79 | 598,331 |
| 2018-11-09 | $19.62 | $20.12 | $19.06 | $19.98 | $16.07 | 548,428 |
| 2018-11-08 | $20.39 | $20.94 | $20.00 | $20.08 | $16.16 | 323,758 |
| 2018-11-07 | $20.70 | $20.89 | $19.94 | $20.54 | $16.53 | 579,188 |
| 2018-11-06 | $20.48 | $20.68 | $20.05 | $20.27 | $16.31 | 580,715 |
| 2018-11-05 | $20.63 | $21.09 | $20.26 | $20.66 | $16.62 | 861,387 |
| 2018-11-02 | $19.67 | $20.69 | $19.49 | $20.51 | $16.50 | 1,348,717 |
| 2018-11-01 | $18.19 | $20.28 | $18.01 | $19.31 | $15.54 | 1,534,159 |
| 2018-10-31 | $18.23 | $19.11 | $17.99 | $18.78 | $15.11 | 1,828,653 |
| 2018-10-30 | $17.25 | $18.00 | $16.82 | $17.95 | $14.44 | 1,121,016 |
| 2018-10-29 | $18.21 | $18.33 | $17.47 | $17.79 | $14.31 | 787,731 |
| 2018-10-26 | $17.20 | $18.15 | $17.00 | $18.06 | $14.53 | 1,269,881 |
| 2018-10-25 | $17.29 | $17.86 | $17.08 | $17.53 | $14.10 | 969,089 |
| 2018-10-24 | $18.49 | $18.61 | $16.87 | $16.89 | $13.59 | 967,041 |
| 2018-10-23 | $18.85 | $18.93 | $17.87 | $18.43 | $14.83 | 1,064,943 |
| 2018-10-22 | $19.97 | $20.09 | $19.19 | $19.36 | $15.58 | 602,060 |
| 2018-10-19 | $20.45 | $21.12 | $20.03 | $20.04 | $16.12 | 564,305 |
| 2018-10-18 | $20.25 | $20.51 | $19.66 | $20.46 | $16.46 | 989,808 |
| 2018-10-17 | $20.31 | $20.52 | $19.97 | $20.40 | $16.41 | 917,143 |
| 2018-10-16 | $20.38 | $20.60 | $19.91 | $20.54 | $16.53 | 823,810 |
| 2018-10-15 | $19.84 | $20.34 | $19.65 | $20.18 | $16.24 | 389,785 |
| 2018-10-12 | $20.58 | $20.82 | $19.56 | $19.91 | $16.02 | 622,123 |
| 2018-10-11 | $20.25 | $20.55 | $19.80 | $20.07 | $16.15 | 592,776 |
| 2018-10-10 | $22.14 | $22.30 | $20.41 | $20.44 | $16.44 | 956,073 |
| 2018-10-09 | $21.90 | $22.73 | $21.84 | $22.20 | $17.86 | 786,084 |
| 2018-10-08 | $21.40 | $21.95 | $21.01 | $21.93 | $17.64 | 1,018,059 |
| 2018-10-05 | $21.45 | $21.96 | $21.38 | $21.52 | $17.31 | 881,499 |
| 2018-10-04 | $21.63 | $22.37 | $21.42 | $21.50 | $17.30 | 799,387 |
| 2018-10-03 | $21.35 | $21.89 | $21.11 | $21.74 | $17.49 | 886,333 |
| 2018-10-02 | $21.44 | $22.16 | $21.32 | $21.58 | $17.36 | 998,401 |
| 2018-10-01 | $20.88 | $21.90 | $20.56 | $21.44 | $17.25 | 994,040 |
| 2018-09-28 | $20.98 | $21.32 | $20.73 | $20.80 | $16.73 | 629,241 |
| 2018-09-27 | $21.14 | $21.29 | $20.47 | $21.06 | $16.94 | 695,877 |
| 2018-09-26 | $22.14 | $22.29 | $21.04 | $21.07 | $16.95 | 839,135 |
| 2018-09-25 | $22.68 | $23.23 | $22.19 | $22.27 | $17.92 | 755,956 |
| 2018-09-24 | $22.58 | $22.90 | $22.20 | $22.62 | $18.20 | 744,702 |
| 2018-09-21 | $21.93 | $22.28 | $21.79 | $22.16 | $17.83 | 1,404,652 |
| 2018-09-20 | $22.06 | $22.22 | $21.20 | $21.88 | $17.60 | 501,851 |
| 2018-09-19 | $21.62 | $22.32 | $21.62 | $21.81 | $17.55 | 661,385 |
| 2018-09-18 | $21.31 | $21.79 | $21.31 | $21.73 | $17.48 | 625,142 |
| 2018-09-17 | $21.21 | $21.64 | $20.99 | $21.06 | $16.94 | 711,162 |
| 2018-09-14 | $20.23 | $21.31 | $20.16 | $21.22 | $17.07 | 1,027,366 |
| 2018-09-13 | $20.64 | $20.84 | $20.20 | $20.25 | $16.29 | 892,489 |
| 2018-09-12 | $19.85 | $20.98 | $19.64 | $20.70 | $16.65 | 1,372,597 |
| 2018-09-11 | $19.24 | $19.64 | $19.20 | $19.50 | $15.69 | 1,120,514 |
| 2018-09-10 | $19.38 | $19.63 | $19.06 | $19.37 | $15.58 | 878,768 |
| 2018-09-07 | $19.20 | $19.46 | $18.86 | $19.30 | $15.53 | 1,027,737 |
| 2018-09-06 | $20.29 | $20.35 | $19.24 | $19.54 | $15.72 | 1,647,272 |
| 2018-09-05 | $20.78 | $21.35 | $20.17 | $20.36 | $16.38 | 1,291,075 |
| 2018-09-04 | $20.94 | $21.52 | $20.63 | $21.09 | $16.97 | 978,640 |
| 2018-08-31 | $20.98 | $21.08 | $20.00 | $20.95 | $16.85 | 1,535,671 |
| 2018-08-30 | $22.47 | $22.58 | $21.03 | $21.15 | $17.02 | 2,771,066 |
| 2018-08-29 | $23.71 | $23.73 | $22.57 | $22.71 | $18.27 | 1,314,083 |
| 2018-08-28 | $23.90 | $24.07 | $23.46 | $23.60 | $18.99 | 369,192 |
| 2018-08-27 | $23.81 | $24.57 | $23.80 | $23.86 | $19.20 | 450,172 |
| 2018-08-24 | $23.71 | $23.88 | $23.53 | $23.80 | $19.15 | 374,311 |
| 2018-08-23 | $24.04 | $24.14 | $23.56 | $23.57 | $18.96 | 398,805 |
| 2018-08-22 | $23.90 | $24.43 | $23.82 | $24.24 | $19.50 | 473,390 |
| 2018-08-21 | $23.63 | $23.86 | $23.40 | $23.64 | $19.02 | 576,842 |
| 2018-08-20 | $23.04 | $23.57 | $22.78 | $23.49 | $18.90 | 551,403 |
| 2018-08-17 | $22.61 | $23.11 | $22.36 | $23.05 | $18.54 | 497,121 |
| 2018-08-16 | $22.40 | $22.96 | $22.30 | $22.61 | $18.19 | 412,655 |
| 2018-08-15 | $23.73 | $23.73 | $21.63 | $22.19 | $17.85 | 950,281 |
| 2018-08-14 | $23.88 | $24.26 | $23.67 | $23.99 | $19.30 | 653,437 |
| 2018-08-13 | $24.22 | $24.25 | $23.53 | $23.61 | $19.00 | 481,075 |
| 2018-08-10 | $23.69 | $24.34 | $23.46 | $24.34 | $19.58 | 564,237 |
| 2018-08-09 | $23.80 | $23.89 | $23.38 | $23.64 | $19.02 | 479,473 |
| 2018-08-08 | $23.52 | $23.88 | $23.39 | $23.85 | $19.19 | 521,676 |
| 2018-08-07 | $24.21 | $24.44 | $23.66 | $23.66 | $19.04 | 585,270 |
| 2018-08-06 | $24.25 | $24.71 | $23.92 | $23.95 | $19.27 | 625,482 |
| 2018-08-03 | $23.80 | $24.82 | $23.30 | $24.23 | $19.49 | 1,026,078 |
| 2018-08-02 | $22.46 | $24.77 | $22.37 | $24.30 | $19.55 | 1,342,247 |
| 2018-08-01 | $23.01 | $23.18 | $22.29 | $22.81 | $18.35 | 883,321 |
| 2018-07-31 | $23.57 | $23.66 | $22.91 | $23.26 | $18.71 | 523,309 |
| 2018-07-30 | $23.80 | $24.62 | $23.61 | $23.62 | $19.00 | 966,309 |
| 2018-07-27 | $22.45 | $23.58 | $22.45 | $23.53 | $18.93 | 1,178,152 |
| 2018-07-26 | $21.92 | $22.68 | $21.82 | $22.48 | $18.09 | 993,477 |
| 2018-07-25 | $21.60 | $21.97 | $21.33 | $21.88 | $17.60 | 940,232 |
| 2018-07-24 | $21.54 | $21.96 | $21.39 | $21.57 | $17.35 | 1,221,462 |
| 2018-07-23 | $22.22 | $22.30 | $21.22 | $21.37 | $17.19 | 1,294,439 |
| 2018-07-20 | $22.31 | $22.61 | $21.86 | $22.22 | $17.88 | 604,080 |
| 2018-07-19 | $22.26 | $22.77 | $21.88 | $22.13 | $17.80 | 1,138,354 |
| 2018-07-18 | $22.33 | $22.43 | $21.79 | $22.29 | $17.93 | 1,135,281 |
| 2018-07-17 | $22.71 | $22.94 | $22.34 | $22.39 | $18.01 | 586,083 |
| 2018-07-16 | $22.77 | $23.11 | $22.51 | $22.81 | $18.35 | 780,893 |
| 2018-07-13 | $23.21 | $23.33 | $23.03 | $23.15 | $18.62 | 770,185 |
| 2018-07-12 | $22.90 | $23.41 | $22.43 | $23.19 | $18.66 | 966,452 |
| 2018-07-11 | $22.99 | $23.83 | $22.89 | $22.90 | $18.42 | 874,458 |
| 2018-07-10 | $23.38 | $23.91 | $22.69 | $23.19 | $18.66 | 1,563,933 |
| 2018-07-09 | $22.69 | $23.79 | $22.69 | $23.36 | $18.79 | 1,514,398 |
| 2018-07-06 | $22.52 | $23.45 | $22.40 | $23.30 | $18.75 | 481,026 |
| 2018-07-05 | $23.02 | $23.18 | $22.71 | $23.01 | $18.51 | 802,526 |
| 2018-07-03 | $22.74 | $23.64 | $22.72 | $23.01 | $18.51 | 416,788 |
| 2018-07-02 | $23.27 | $23.27 | $21.99 | $22.44 | $18.05 | 1,590,183 |
| 2018-06-29 | $23.18 | $23.99 | $23.07 | $23.60 | $18.99 | 939,342 |
| 2018-06-28 | $24.21 | $24.38 | $23.33 | $23.75 | $19.11 | 894,272 |
| 2018-06-27 | $23.91 | $24.82 | $23.88 | $24.23 | $19.49 | 850,410 |
| 2018-06-26 | $23.39 | $23.93 | $22.83 | $23.72 | $19.08 | 1,400,139 |
| 2018-06-25 | $24.01 | $24.16 | $23.31 | $23.43 | $18.85 | 539,502 |
| 2018-06-22 | $23.86 | $24.45 | $23.64 | $24.25 | $19.51 | 3,276,451 |
| 2018-06-21 | $23.96 | $24.00 | $22.68 | $22.95 | $18.46 | 1,195,212 |
| 2018-06-20 | $24.79 | $24.85 | $24.14 | $24.22 | $19.49 | 1,564,778 |
| 2018-06-19 | $23.97 | $24.67 | $23.97 | $24.57 | $19.77 | 972,965 |
| 2018-06-18 | $23.28 | $24.51 | $23.28 | $24.40 | $19.63 | 1,078,839 |
| 2018-06-15 | $23.05 | $23.47 | $22.50 | $23.45 | $18.87 | 1,490,081 |
| 2018-06-14 | $24.63 | $24.74 | $23.38 | $23.43 | $18.85 | 792,068 |
| 2018-06-13 | $23.98 | $24.93 | $23.96 | $24.55 | $19.75 | 1,010,777 |
| 2018-06-12 | $24.46 | $24.61 | $23.92 | $24.27 | $19.53 | 1,144,045 |
| 2018-06-11 | $25.00 | $25.76 | $24.70 | $24.75 | $19.91 | 1,618,625 |
| 2018-06-08 | $26.20 | $26.37 | $24.72 | $25.21 | $20.28 | 1,215,215 |
| 2018-06-07 | $25.94 | $26.82 | $25.94 | $26.39 | $21.23 | 554,290 |
| 2018-06-06 | $25.74 | $25.89 | $25.50 | $25.63 | $20.62 | 638,102 |
| 2018-06-05 | $25.65 | $25.99 | $25.51 | $25.66 | $20.64 | 772,294 |
| 2018-06-04 | $26.19 | $26.70 | $25.55 | $25.70 | $20.68 | 941,556 |
| 2018-06-01 | $27.07 | $27.18 | $25.83 | $26.10 | $21.00 | 1,565,107 |
| 2018-05-31 | $27.94 | $28.33 | $26.90 | $26.92 | $21.66 | 1,099,843 |
| 2018-05-30 | $28.21 | $28.88 | $27.95 | $28.19 | $22.68 | 945,646 |
| 2018-05-29 | $27.14 | $28.04 | $27.10 | $27.98 | $22.51 | 862,894 |
| 2018-05-25 | $28.21 | $28.23 | $26.79 | $27.45 | $22.08 | 1,206,191 |
| 2018-05-24 | $29.01 | $29.21 | $28.19 | $28.77 | $23.15 | 667,949 |
| 2018-05-23 | $29.74 | $29.98 | $29.05 | $29.60 | $23.81 | 922,094 |
| 2018-05-22 | $30.72 | $31.27 | $30.04 | $30.11 | $24.22 | 978,864 |
| 2018-05-21 | $30.66 | $30.85 | $30.16 | $30.69 | $24.69 | 664,818 |
| 2018-05-18 | $31.36 | $31.36 | $30.27 | $30.41 | $24.47 | 1,012,745 |
| 2018-05-17 | $29.87 | $31.49 | $29.71 | $31.30 | $25.18 | 1,363,732 |
| 2018-05-16 | $29.42 | $30.00 | $29.27 | $29.75 | $23.93 | 944,089 |
| 2018-05-15 | $29.51 | $29.52 | $28.83 | $29.31 | $23.58 | 1,187,508 |
| 2018-05-14 | $29.65 | $29.73 | $29.02 | $29.37 | $23.63 | 1,498,506 |
| 2018-05-11 | $30.50 | $30.67 | $29.39 | $29.41 | $23.66 | 1,233,180 |
| 2018-05-10 | $31.50 | $31.57 | $30.19 | $30.27 | $24.35 | 804,919 |
| 2018-05-09 | $31.25 | $32.08 | $31.07 | $31.38 | $25.25 | 1,815,754 |
| 2018-05-08 | $30.61 | $30.86 | $29.39 | $30.64 | $24.65 | 1,241,510 |
| 2018-05-07 | $30.69 | $30.97 | $30.21 | $30.60 | $24.62 | 1,215,033 |
| 2018-05-04 | $29.49 | $30.29 | $29.14 | $30.09 | $24.21 | 918,015 |
| 2018-05-03 | $29.58 | $29.87 | $28.82 | $29.56 | $23.78 | 906,661 |
| 2018-05-02 | $29.73 | $30.13 | $29.36 | $29.60 | $23.81 | 1,242,873 |
| 2018-05-01 | $29.72 | $29.83 | $28.99 | $29.72 | $23.91 | 526,425 |
| 2018-04-30 | $29.42 | $30.10 | $29.42 | $29.86 | $24.02 | 591,952 |
| 2018-04-27 | $29.44 | $29.79 | $28.93 | $29.41 | $23.66 | 533,215 |
| 2018-04-26 | $29.30 | $29.71 | $29.04 | $29.63 | $23.84 | 565,522 |
| 2018-04-25 | $29.12 | $29.35 | $28.62 | $29.00 | $23.33 | 822,184 |
| 2018-04-24 | $29.95 | $30.32 | $29.13 | $29.36 | $23.62 | 471,932 |
| 2018-04-23 | $29.10 | $29.86 | $28.81 | $29.85 | $24.02 | 501,336 |
| 2018-04-20 | $28.97 | $29.71 | $28.39 | $29.14 | $23.44 | 920,629 |
| 2018-04-19 | $29.92 | $30.07 | $29.24 | $29.52 | $23.75 | 707,632 |
| 2018-04-18 | $29.76 | $30.20 | $29.43 | $29.72 | $23.91 | 946,867 |
| 2018-04-17 | $29.32 | $29.42 | $29.01 | $29.20 | $23.49 | 579,793 |
| 2018-04-16 | $28.49 | $29.19 | $27.89 | $29.10 | $23.41 | 526,231 |
| 2018-04-13 | $28.74 | $29.03 | $28.39 | $28.49 | $22.92 | 799,383 |
| 2018-04-12 | $28.43 | $28.66 | $27.80 | $28.40 | $22.85 | 601,065 |
| 2018-04-11 | $26.99 | $29.04 | $26.84 | $28.42 | $22.86 | 1,156,392 |
| 2018-04-10 | $26.00 | $27.83 | $25.87 | $27.26 | $21.93 | 1,497,791 |
| 2018-04-09 | $26.05 | $26.12 | $25.22 | $25.41 | $20.44 | 982,399 |
| 2018-04-06 | $26.57 | $26.91 | $25.09 | $25.59 | $20.59 | 1,099,755 |
| 2018-04-05 | $25.78 | $26.95 | $25.69 | $26.81 | $21.57 | 1,165,420 |
| 2018-04-04 | $25.78 | $25.99 | $25.26 | $25.88 | $20.82 | 1,740,213 |
| 2018-04-03 | $25.82 | $26.50 | $25.33 | $26.30 | $21.16 | 11,946,016 |
| 2018-04-02 | $25.70 | $26.60 | $24.67 | $25.55 | $20.56 | 2,485,374 |
| 2018-03-29 | $26.00 | $26.53 | $25.16 | $25.82 | $20.77 | 4,704,900 |
| 2018-03-28 | $24.74 | $24.92 | $23.99 | $24.14 | $19.42 | 835,851 |
| 2018-03-27 | $25.84 | $26.00 | $24.64 | $24.83 | $19.98 | 411,547 |
| 2018-03-26 | $25.85 | $26.25 | $24.91 | $25.86 | $20.81 | 373,172 |
| 2018-03-23 | $26.21 | $26.45 | $25.46 | $25.52 | $20.53 | 477,705 |
| 2018-03-22 | $26.31 | $26.68 | $25.90 | $26.14 | $21.03 | 632,978 |
| 2018-03-21 | $25.11 | $27.12 | $24.85 | $26.73 | $21.51 | 963,495 |
| 2018-03-20 | $24.80 | $25.74 | $24.80 | $25.04 | $20.15 | 694,537 |
| 2018-03-19 | $25.54 | $25.54 | $24.48 | $25.00 | $20.11 | 607,912 |
| 2018-03-16 | $25.36 | $26.30 | $25.36 | $25.70 | $20.68 | 2,501,434 |
| 2018-03-15 | $25.94 | $26.25 | $25.14 | $25.31 | $20.36 | 1,136,961 |
| 2018-03-14 | $26.11 | $26.15 | $25.58 | $25.73 | $20.70 | 895,379 |
| 2018-03-13 | $26.22 | $26.31 | $25.31 | $25.88 | $20.82 | 1,636,658 |
| 2018-03-12 | $25.48 | $26.53 | $25.48 | $26.02 | $20.93 | 1,473,837 |
| 2018-03-09 | $25.40 | $25.91 | $25.07 | $25.51 | $20.52 | 672,482 |
| 2018-03-08 | $24.90 | $25.48 | $24.61 | $25.14 | $20.23 | 656,527 |
| 2018-03-07 | $24.81 | $25.60 | $24.03 | $24.65 | $19.83 | 992,910 |
| 2018-03-06 | $24.63 | $25.25 | $24.51 | $25.06 | $20.16 | 1,015,591 |
| 2018-03-05 | $24.01 | $24.62 | $23.93 | $24.48 | $19.69 | 982,516 |
| 2018-03-02 | $23.84 | $24.03 | $23.41 | $23.97 | $19.28 | 746,154 |
| 2018-03-01 | $23.83 | $24.80 | $23.62 | $24.12 | $19.41 | 777,118 |
| 2018-02-28 | $24.39 | $24.82 | $23.97 | $24.00 | $19.31 | 790,216 |
| 2018-02-27 | $24.95 | $25.64 | $24.25 | $24.26 | $19.52 | 574,602 |
| 2018-02-26 | $24.94 | $25.18 | $24.14 | $25.05 | $20.15 | 844,001 |
| 2018-02-23 | $24.29 | $25.24 | $23.95 | $24.93 | $20.06 | 1,323,758 |
| 2018-02-22 | $26.95 | $27.40 | $23.49 | $23.95 | $19.27 | 3,024,650 |
| 2018-02-21 | $26.03 | $27.03 | $25.53 | $26.11 | $21.01 | 1,326,976 |
| 2018-02-20 | $26.48 | $26.91 | $25.99 | $26.10 | $21.00 | 447,401 |
| 2018-02-16 | $25.66 | $26.75 | $25.57 | $26.52 | $21.34 | 1,144,414 |
| 2018-02-15 | $25.54 | $25.81 | $24.71 | $25.76 | $20.72 | 939,062 |
| 2018-02-14 | $24.07 | $25.35 | $24.07 | $25.19 | $20.27 | 793,308 |
| 2018-02-13 | $25.02 | $25.23 | $23.98 | $24.48 | $19.69 | 571,724 |
| 2018-02-12 | $25.00 | $25.76 | $24.39 | $25.38 | $20.42 | 841,161 |
| 2018-02-09 | $25.61 | $25.61 | $22.99 | $24.67 | $19.85 | 1,530,556 |
| 2018-02-08 | $28.24 | $28.24 | $25.26 | $25.27 | $20.33 | 1,555,233 |
| 2018-02-07 | $28.54 | $29.24 | $28.02 | $28.15 | $22.65 | 675,543 |
| 2018-02-06 | $27.77 | $29.14 | $27.77 | $28.52 | $22.95 | 908,265 |
| 2018-02-05 | $29.54 | $30.20 | $28.48 | $28.49 | $22.92 | 699,730 |
| 2018-02-02 | $31.20 | $31.20 | $29.91 | $30.02 | $24.15 | 610,339 |
| 2018-02-01 | $30.66 | $31.86 | $30.36 | $31.80 | $25.58 | 679,600 |
| 2018-01-31 | $31.61 | $31.73 | $30.41 | $30.62 | $24.63 | 816,696 |
| 2018-01-30 | $31.21 | $31.50 | $30.95 | $31.50 | $25.34 | 657,653 |
| 2018-01-29 | $32.16 | $32.62 | $31.80 | $31.81 | $25.59 | 922,600 |
| 2018-01-26 | $32.51 | $32.69 | $31.82 | $32.42 | $26.08 | 1,071,525 |
| 2018-01-25 | $33.74 | $33.82 | $32.03 | $32.40 | $26.07 | 901,103 |
| 2018-01-24 | $35.26 | $35.26 | $33.17 | $33.32 | $26.81 | 1,346,565 |
| 2018-01-23 | $35.20 | $35.30 | $34.22 | $35.21 | $28.33 | 585,228 |
| 2018-01-22 | $35.05 | $35.40 | $34.63 | $34.89 | $28.07 | 455,474 |
| 2018-01-19 | $34.05 | $34.97 | $33.52 | $34.88 | $28.06 | 598,860 |
| 2018-01-18 | $34.99 | $35.07 | $34.31 | $34.34 | $27.63 | 567,695 |
| 2018-01-17 | $35.31 | $35.73 | $34.90 | $35.06 | $28.21 | 953,537 |
| 2018-01-16 | $36.05 | $36.19 | $34.72 | $35.17 | $28.30 | 959,490 |
| 2018-01-12 | $36.15 | $36.57 | $34.90 | $35.99 | $28.96 | 794,278 |
| 2018-01-11 | $35.04 | $36.27 | $34.59 | $36.10 | $29.04 | 1,324,099 |
| 2018-01-10 | $34.58 | $35.03 | $34.31 | $34.69 | $27.91 | 743,041 |
| 2018-01-09 | $34.30 | $34.67 | $33.74 | $34.25 | $27.56 | 536,362 |
| 2018-01-08 | $34.08 | $34.36 | $33.79 | $34.29 | $27.59 | 582,951 |
| 2018-01-05 | $34.46 | $34.61 | $33.80 | $34.22 | $27.53 | 778,224 |
| 2018-01-04 | $33.69 | $34.37 | $33.00 | $34.31 | $27.60 | 629,890 |
| 2018-01-03 | $34.06 | $34.15 | $33.45 | $33.56 | $27.00 | 620,348 |
| 2018-01-02 | $33.64 | $33.89 | $33.31 | $33.84 | $27.23 | 586,118 |
| 2017-12-29 | $33.81 | $33.90 | $33.10 | $33.47 | $26.93 | 318,650 |
| 2017-12-28 | $34.66 | $34.66 | $33.76 | $33.79 | $27.19 | 289,565 |
| 2017-12-27 | $35.07 | $35.59 | $34.55 | $34.60 | $27.84 | 256,581 |
| 2017-12-26 | $34.09 | $35.37 | $33.99 | $35.07 | $28.21 | 253,780 |
| 2017-12-22 | $33.88 | $34.15 | $33.70 | $33.89 | $27.27 | 242,909 |
| 2017-12-21 | $33.19 | $34.58 | $33.09 | $33.99 | $27.35 | 719,022 |
| 2017-12-20 | $32.72 | $33.45 | $32.36 | $33.14 | $26.66 | 558,721 |
| 2017-12-19 | $32.61 | $33.01 | $32.32 | $32.72 | $26.32 | 711,581 |
| 2017-12-18 | $31.66 | $32.40 | $31.55 | $32.30 | $25.99 | 575,036 |
| 2017-12-15 | $31.96 | $32.02 | $31.45 | $31.52 | $25.36 | 566,819 |
| 2017-12-14 | $32.59 | $32.73 | $31.74 | $31.81 | $25.59 | 363,998 |
| 2017-12-13 | $33.20 | $33.33 | $32.81 | $32.92 | $26.49 | 367,731 |
| 2017-12-12 | $32.15 | $33.24 | $32.15 | $33.13 | $26.65 | 663,494 |
| 2017-12-11 | $31.94 | $32.42 | $31.46 | $31.91 | $25.67 | 343,229 |
| 2017-12-08 | $32.52 | $32.55 | $31.36 | $31.86 | $25.63 | 352,614 |
| 2017-12-07 | $30.94 | $32.07 | $30.84 | $31.99 | $25.74 | 379,208 |
| 2017-12-06 | $31.44 | $31.46 | $30.13 | $30.68 | $24.68 | 469,894 |
| 2017-12-05 | $32.24 | $32.39 | $31.55 | $31.79 | $25.58 | 403,742 |
| 2017-12-04 | $32.61 | $33.29 | $32.19 | $32.33 | $26.01 | 419,961 |
| 2017-12-01 | $31.82 | $32.83 | $31.40 | $32.62 | $26.24 | 1,119,753 |
| 2017-11-30 | $31.14 | $32.28 | $30.95 | $31.26 | $25.15 | 2,025,045 |
| 2017-11-29 | $30.57 | $31.75 | $30.57 | $30.75 | $24.74 | 877,644 |
| 2017-11-28 | $29.84 | $30.65 | $29.43 | $30.62 | $24.63 | 602,764 |
| 2017-11-27 | $29.67 | $30.17 | $29.67 | $29.79 | $23.97 | 467,168 |
| 2017-11-24 | $30.23 | $30.27 | $29.77 | $29.89 | $24.05 | 238,390 |
| 2017-11-22 | $29.61 | $30.40 | $29.30 | $29.83 | $24.00 | 475,259 |
| 2017-11-21 | $29.80 | $30.09 | $28.97 | $29.19 | $23.48 | 619,486 |
| 2017-11-20 | $29.64 | $30.04 | $29.26 | $29.52 | $23.75 | 357,913 |
| 2017-11-17 | $29.54 | $30.02 | $29.08 | $29.74 | $23.93 | 955,241 |
| 2017-11-16 | $29.38 | $30.06 | $29.12 | $29.33 | $23.60 | 342,128 |
| 2017-11-15 | $29.26 | $29.60 | $28.36 | $29.35 | $23.61 | 614,634 |
| 2017-11-14 | $31.30 | $31.44 | $29.44 | $29.63 | $23.84 | 869,416 |
| 2017-11-13 | $30.26 | $31.18 | $29.81 | $30.43 | $24.48 | 480,921 |
| 2017-11-10 | $30.64 | $31.54 | $30.05 | $30.35 | $24.42 | 697,866 |
| 2017-11-09 | $29.00 | $31.05 | $29.00 | $30.60 | $24.62 | 926,752 |
| 2017-11-08 | $29.75 | $29.84 | $28.90 | $29.24 | $23.52 | 584,023 |
| 2017-11-07 | $29.71 | $30.33 | $29.03 | $29.77 | $23.95 | 976,970 |
| 2017-11-06 | $28.56 | $30.08 | $28.28 | $29.64 | $23.85 | 637,627 |
| 2017-11-03 | $27.55 | $28.40 | $27.10 | $28.28 | $22.75 | 455,461 |
| 2017-11-02 | $28.02 | $28.41 | $27.56 | $27.62 | $22.22 | 376,656 |
| 2017-11-01 | $29.03 | $29.32 | $27.77 | $27.92 | $22.46 | 649,076 |
| 2017-10-31 | $28.08 | $29.03 | $27.87 | $28.49 | $22.92 | 432,661 |
| 2017-10-30 | $27.39 | $28.36 | $26.88 | $27.98 | $22.51 | 411,670 |
| 2017-10-27 | $26.30 | $27.58 | $25.87 | $27.27 | $21.94 | 687,796 |
| 2017-10-26 | $24.97 | $26.49 | $24.38 | $26.36 | $21.21 | 1,040,464 |
| 2017-10-25 | $25.45 | $25.45 | $24.76 | $24.93 | $20.06 | 447,788 |
| 2017-10-24 | $26.39 | $26.68 | $25.43 | $25.55 | $20.56 | 618,332 |
| 2017-10-23 | $27.07 | $27.21 | $26.16 | $26.20 | $21.08 | 292,444 |
| 2017-10-20 | $27.20 | $27.20 | $26.52 | $27.01 | $21.73 | 263,429 |
| 2017-10-19 | $27.10 | $27.68 | $26.81 | $27.06 | $21.77 | 618,488 |
| 2017-10-18 | $28.41 | $28.63 | $27.40 | $27.43 | $22.07 | 294,391 |
| 2017-10-17 | $28.91 | $29.17 | $28.26 | $28.29 | $22.76 | 573,376 |
| 2017-10-16 | $29.75 | $29.80 | $28.73 | $28.96 | $23.30 | 392,569 |
| 2017-10-13 | $29.66 | $30.16 | $29.32 | $29.34 | $23.61 | 212,643 |
| 2017-10-12 | $29.34 | $29.42 | $28.92 | $29.15 | $23.45 | 400,260 |
| 2017-10-11 | $29.22 | $29.84 | $28.82 | $29.81 | $23.98 | 263,965 |
| 2017-10-10 | $29.60 | $29.91 | $29.08 | $29.20 | $23.49 | 251,508 |
| 2017-10-09 | $28.79 | $29.26 | $28.63 | $28.99 | $23.32 | 699,201 |
| 2017-10-06 | $28.97 | $29.04 | $28.51 | $28.73 | $23.11 | 290,472 |
| 2017-10-05 | $29.78 | $30.03 | $29.39 | $29.56 | $23.78 | 612,272 |
| 2017-10-04 | $29.58 | $30.10 | $29.51 | $29.67 | $23.87 | 373,728 |
| 2017-10-03 | $29.49 | $29.98 | $28.86 | $29.66 | $23.86 | 810,839 |
| 2017-10-02 | $29.84 | $29.84 | $29.07 | $29.46 | $23.70 | 649,028 |
| 2017-09-29 | $30.42 | $30.42 | $29.41 | $29.97 | $24.11 | 724,361 |
| 2017-09-28 | $30.76 | $30.86 | $30.00 | $30.36 | $24.43 | 523,533 |
| 2017-09-27 | $30.56 | $30.89 | $30.26 | $30.49 | $24.53 | 704,524 |
| 2017-09-26 | $30.30 | $30.72 | $30.13 | $30.60 | $24.62 | 482,665 |
| 2017-09-25 | $29.94 | $30.94 | $29.75 | $30.39 | $24.45 | 831,065 |
| 2017-09-22 | $29.76 | $30.01 | $29.52 | $29.75 | $23.93 | 355,016 |
| 2017-09-21 | $29.67 | $29.87 | $28.75 | $29.79 | $23.97 | 644,825 |
| 2017-09-20 | $29.50 | $30.09 | $29.27 | $29.74 | $23.93 | 731,292 |
| 2017-09-19 | $28.93 | $29.43 | $28.75 | $29.40 | $23.65 | 589,999 |
| 2017-09-18 | $28.55 | $29.16 | $28.44 | $28.88 | $23.23 | 524,970 |
| 2017-09-15 | $28.54 | $28.80 | $28.18 | $28.55 | $22.97 | 1,482,386 |
| 2017-09-14 | $28.50 | $28.86 | $28.07 | $28.40 | $22.85 | 494,645 |
| 2017-09-13 | $28.04 | $28.75 | $27.91 | $28.25 | $22.73 | 589,102 |
| 2017-09-12 | $27.65 | $28.30 | $27.04 | $28.13 | $22.63 | 1,008,204 |
| 2017-09-11 | $27.00 | $27.76 | $26.86 | $27.72 | $22.30 | 907,846 |
| 2017-09-08 | $27.66 | $27.95 | $26.17 | $27.07 | $21.78 | 716,548 |
| 2017-09-07 | $27.87 | $27.87 | $27.10 | $27.69 | $22.28 | 753,854 |
| 2017-09-06 | $27.42 | $28.46 | $26.93 | $27.50 | $22.12 | 354,968 |
| 2017-09-05 | $25.36 | $27.60 | $25.27 | $26.76 | $21.53 | 735,994 |
| 2017-09-01 | $25.37 | $25.48 | $24.84 | $25.40 | $20.44 | 506,150 |
| 2017-08-31 | $24.88 | $25.52 | $24.70 | $25.26 | $20.32 | 287,275 |
| 2017-08-30 | $24.84 | $24.97 | $24.30 | $24.70 | $19.87 | 288,450 |
| 2017-08-29 | $24.77 | $25.17 | $24.36 | $25.03 | $20.14 | 243,343 |
| 2017-08-28 | $25.68 | $25.68 | $24.53 | $24.98 | $20.10 | 327,121 |
| 2017-08-25 | $25.00 | $26.12 | $24.64 | $25.59 | $20.59 | 612,915 |
| 2017-08-24 | $25.09 | $25.15 | $24.70 | $24.88 | $20.02 | 214,886 |
| 2017-08-23 | $25.04 | $25.24 | $24.87 | $25.05 | $20.15 | 360,488 |
| 2017-08-22 | $25.48 | $25.60 | $24.84 | $25.15 | $20.23 | 471,014 |
| 2017-08-21 | $25.61 | $25.61 | $24.95 | $25.30 | $20.35 | 653,383 |
| 2017-08-18 | $25.29 | $25.83 | $25.05 | $25.78 | $20.74 | 401,446 |
| 2017-08-17 | $25.84 | $26.18 | $25.31 | $25.54 | $20.55 | 578,133 |
| 2017-08-16 | $25.85 | $26.27 | $25.69 | $26.02 | $20.93 | 635,449 |
| 2017-08-15 | $26.28 | $26.53 | $25.59 | $25.78 | $20.74 | 696,044 |
| 2017-08-14 | $26.99 | $27.05 | $26.14 | $26.31 | $21.17 | 572,741 |
| 2017-08-11 | $27.13 | $27.35 | $26.49 | $26.88 | $21.63 | 675,792 |
| 2017-08-10 | $28.08 | $28.68 | $26.69 | $27.02 | $21.74 | 913,307 |
| 2017-08-09 | $29.68 | $29.68 | $27.81 | $28.17 | $22.66 | 1,075,719 |
| 2017-08-08 | $32.50 | $33.47 | $30.05 | $30.14 | $24.25 | 987,451 |
| 2017-08-07 | $32.69 | $32.69 | $31.57 | $31.81 | $25.59 | 333,400 |
| 2017-08-04 | $32.82 | $33.03 | $32.24 | $32.72 | $26.32 | 272,088 |
| 2017-08-03 | $32.81 | $33.33 | $32.32 | $32.64 | $26.26 | 293,648 |
| 2017-08-02 | $32.35 | $33.11 | $32.09 | $32.86 | $26.44 | 390,039 |
| 2017-08-01 | $32.42 | $33.08 | $31.90 | $32.35 | $26.03 | 610,960 |
| 2017-07-31 | $32.72 | $32.89 | $31.45 | $32.34 | $26.02 | 324,015 |
| 2017-07-28 | $33.05 | $34.05 | $32.74 | $32.76 | $26.36 | 364,674 |
| 2017-07-27 | $33.22 | $33.28 | $32.31 | $33.26 | $26.76 | 469,494 |
| 2017-07-26 | $32.34 | $34.16 | $32.08 | $33.08 | $26.61 | 849,554 |
| 2017-07-25 | $31.02 | $32.56 | $30.99 | $32.06 | $25.79 | 651,493 |
| 2017-07-24 | $31.39 | $31.54 | $30.23 | $30.66 | $24.67 | 771,249 |
| 2017-07-21 | $33.23 | $33.30 | $30.88 | $31.30 | $25.18 | 854,889 |
| 2017-07-20 | $34.18 | $34.46 | $32.97 | $33.01 | $26.56 | 508,979 |
| 2017-07-19 | $33.54 | $34.75 | $33.54 | $34.16 | $27.48 | 675,280 |
| 2017-07-18 | $34.22 | $34.67 | $33.25 | $33.61 | $27.04 | 307,491 |
| 2017-07-17 | $33.76 | $34.68 | $33.76 | $34.11 | $27.44 | 619,949 |
| 2017-07-14 | $33.43 | $34.39 | $33.43 | $34.00 | $27.35 | 826,276 |
| 2017-07-13 | $33.56 | $33.77 | $33.15 | $33.53 | $26.98 | 899,835 |
| 2017-07-12 | $33.94 | $34.06 | $32.74 | $33.38 | $26.86 | 628,770 |
| 2017-07-11 | $33.20 | $34.19 | $32.67 | $33.44 | $26.90 | 803,128 |
| 2017-07-10 | $32.04 | $33.10 | $31.73 | $33.02 | $26.57 | 783,412 |
| 2017-07-07 | $33.14 | $33.14 | $31.67 | $31.99 | $25.74 | 723,973 |
| 2017-07-06 | $33.90 | $34.45 | $33.24 | $33.46 | $26.92 | 1,123,596 |
| 2017-07-05 | $34.96 | $34.99 | $33.41 | $33.69 | $27.10 | 1,144,418 |
| 2017-07-03 | $34.27 | $35.43 | $34.05 | $35.07 | $28.21 | 373,122 |
| 2017-06-30 | $34.13 | $34.91 | $33.11 | $34.27 | $27.57 | 896,134 |
| 2017-06-29 | $33.18 | $34.02 | $32.97 | $33.77 | $27.17 | 963,075 |
| 2017-06-28 | $31.82 | $33.34 | $31.75 | $33.01 | $26.56 | 469,623 |
| 2017-06-27 | $31.52 | $32.21 | $31.24 | $31.87 | $25.64 | 470,275 |
| 2017-06-26 | $30.12 | $31.84 | $30.09 | $31.55 | $25.38 | 1,056,076 |
| 2017-06-23 | $29.64 | $30.25 | $29.17 | $30.20 | $24.30 | 6,743,707 |
| 2017-06-22 | $30.65 | $30.97 | $29.23 | $29.46 | $23.70 | 1,231,951 |
| 2017-06-21 | $32.56 | $32.81 | $29.76 | $30.37 | $24.43 | 1,613,235 |
| 2017-06-20 | $33.83 | $33.83 | $32.15 | $32.70 | $26.31 | 1,339,564 |
| 2017-06-19 | $34.43 | $34.47 | $33.52 | $34.36 | $27.64 | 1,183,720 |
| 2017-06-16 | $33.23 | $34.25 | $32.78 | $34.19 | $27.51 | 4,903,155 |
| 2017-06-15 | $34.00 | $34.21 | $32.59 | $33.19 | $26.70 | 1,306,495 |
| 2017-06-14 | $36.00 | $36.00 | $34.00 | $34.45 | $27.72 | 1,443,669 |
| 2017-06-13 | $35.42 | $36.78 | $34.79 | $36.06 | $29.01 | 1,477,063 |
| 2017-06-12 | $34.74 | $35.43 | $34.37 | $35.28 | $28.38 | 1,802,879 |
| 2017-06-09 | $32.58 | $34.93 | $32.50 | $34.83 | $28.02 | 1,165,130 |
| 2017-06-08 | $32.46 | $33.17 | $32.28 | $32.48 | $26.13 | 522,057 |
| 2017-06-07 | $33.94 | $34.65 | $32.45 | $32.69 | $26.30 | 1,349,410 |
| 2017-06-06 | $33.48 | $34.50 | $33.03 | $34.17 | $27.49 | 1,013,768 |
| 2017-06-05 | $33.65 | $34.09 | $33.26 | $33.59 | $27.02 | 711,962 |
| 2017-06-02 | $34.03 | $34.03 | $32.76 | $33.63 | $27.06 | 541,125 |
| 2017-06-01 | $33.70 | $34.49 | $32.72 | $34.17 | $27.49 | 698,576 |
| 2017-05-31 | $33.69 | $34.05 | $33.19 | $33.76 | $27.16 | 482,424 |
| 2017-05-30 | $34.62 | $34.87 | $33.34 | $34.12 | $27.45 | 553,754 |
| 2017-05-26 | $33.77 | $35.00 | $33.76 | $34.96 | $28.13 | 676,856 |
| 2017-05-25 | $34.31 | $35.14 | $33.66 | $33.81 | $27.20 | 636,061 |
| 2017-05-24 | $34.91 | $35.09 | $34.37 | $34.60 | $27.84 | 436,888 |
| 2017-05-23 | $35.07 | $35.16 | $34.61 | $34.97 | $28.13 | 713,596 |
| 2017-05-22 | $34.67 | $35.01 | $34.46 | $34.85 | $28.04 | 406,663 |
| 2017-05-19 | $32.99 | $34.89 | $32.81 | $34.79 | $27.99 | 673,017 |
| 2017-05-18 | $32.09 | $33.06 | $31.77 | $32.79 | $26.38 | 508,052 |
| 2017-05-17 | $32.79 | $33.37 | $32.03 | $32.41 | $26.07 | 511,887 |
| 2017-05-16 | $33.39 | $33.53 | $32.30 | $32.81 | $26.40 | 351,850 |
| 2017-05-15 | $31.77 | $33.03 | $31.66 | $32.75 | $26.35 | 438,084 |
| 2017-05-12 | $31.48 | $31.78 | $30.89 | $31.13 | $25.05 | 256,805 |
| 2017-05-11 | $32.10 | $33.04 | $31.35 | $31.48 | $25.33 | 809,770 |
| 2017-05-10 | $30.69 | $31.96 | $30.51 | $31.45 | $25.30 | 1,544,220 |
| 2017-05-09 | $29.60 | $30.59 | $29.34 | $29.43 | $23.68 | 242,681 |
| 2017-05-08 | $30.30 | $31.07 | $29.88 | $30.00 | $24.14 | 245,854 |
| 2017-05-05 | $28.26 | $30.75 | $28.26 | $30.42 | $24.47 | 448,118 |
| 2017-05-04 | $30.12 | $30.22 | $27.97 | $28.17 | $22.66 | 633,699 |
| 2017-05-03 | $30.34 | $30.94 | $29.81 | $30.41 | $24.47 | 481,733 |
| 2017-05-02 | $29.35 | $30.00 | $29.25 | $29.96 | $24.10 | 414,338 |
| 2017-05-01 | $29.36 | $29.50 | $28.95 | $29.13 | $23.44 | 380,594 |
| 2017-04-28 | $30.13 | $30.13 | $28.95 | $29.21 | $23.50 | 469,318 |
| 2017-04-27 | $31.20 | $31.33 | $29.68 | $30.03 | $24.16 | 399,373 |
| 2017-04-26 | $31.00 | $31.76 | $30.90 | $31.41 | $25.27 | 456,542 |
| 2017-04-25 | $30.92 | $31.58 | $30.85 | $31.06 | $24.99 | 575,315 |
| 2017-04-24 | $31.45 | $31.62 | $30.23 | $30.94 | $24.89 | 562,342 |
| 2017-04-21 | $30.82 | $31.36 | $30.45 | $31.05 | $24.98 | 339,895 |
| 2017-04-20 | $30.25 | $31.70 | $30.20 | $31.07 | $25.00 | 510,347 |
| 2017-04-19 | $32.14 | $32.78 | $29.87 | $30.30 | $24.38 | 1,464,879 |
| 2017-04-18 | $32.76 | $33.19 | $31.94 | $31.96 | $25.71 | 475,013 |
| 2017-04-17 | $33.98 | $34.19 | $32.95 | $33.09 | $26.62 | 371,842 |
| 2017-04-13 | $34.64 | $34.64 | $33.08 | $33.91 | $27.28 | 431,238 |
| 2017-04-12 | $34.12 | $34.95 | $33.65 | $34.09 | $27.43 | 301,911 |
| 2017-04-11 | $34.00 | $34.86 | $33.63 | $34.18 | $27.50 | 529,346 |
| 2017-04-10 | $33.80 | $34.62 | $33.64 | $34.24 | $27.55 | 1,404,292 |
| 2017-04-07 | $34.00 | $34.78 | $33.50 | $33.50 | $26.95 | 7,851,286 |
| 2017-04-06 | $36.46 | $37.86 | $36.45 | $37.49 | $30.16 | 230,984 |
| 2017-04-05 | $36.05 | $36.99 | $35.16 | $36.44 | $29.32 | 279,410 |
| 2017-04-04 | $35.35 | $36.84 | $34.84 | $35.71 | $28.73 | 214,078 |
| 2017-04-03 | $34.17 | $35.69 | $33.41 | $35.51 | $28.57 | 324,072 |
| 2017-03-31 | $34.17 | $34.45 | $33.49 | $34.05 | $27.39 | 191,190 |
| 2017-03-30 | $34.90 | $35.48 | $33.66 | $34.23 | $27.54 | 233,289 |
| 2017-03-29 | $33.40 | $35.13 | $33.40 | $34.93 | $28.10 | 279,237 |
| 2017-03-28 | $32.55 | $33.70 | $32.48 | $33.37 | $26.85 | 471,577 |
| 2017-03-27 | $33.34 | $33.50 | $32.01 | $32.49 | $26.14 | 700,487 |
| 2017-03-24 | $33.62 | $34.33 | $33.05 | $33.61 | $27.04 | 146,724 |
| 2017-03-23 | $33.97 | $34.22 | $33.50 | $33.84 | $27.23 | 184,351 |
| 2017-03-22 | $35.65 | $36.45 | $33.75 | $34.20 | $27.52 | 229,111 |
| 2017-03-21 | $36.64 | $37.77 | $35.20 | $35.90 | $28.88 | 282,753 |
| 2017-03-20 | $36.93 | $38.50 | $36.23 | $36.40 | $29.29 | 212,773 |
| 2017-03-17 | $38.50 | $38.92 | $36.57 | $36.83 | $29.63 | 278,846 |
| 2017-03-16 | $38.37 | $39.14 | $37.30 | $38.17 | $30.71 | 92,780 |
| 2017-03-15 | $36.75 | $38.71 | $35.40 | $38.58 | $31.04 | 267,535 |
| 2017-03-14 | $36.39 | $36.92 | $34.49 | $35.97 | $28.94 | 369,517 |
| 2017-03-13 | $35.98 | $37.83 | $35.94 | $36.50 | $29.37 | 171,078 |
| 2017-03-10 | $36.65 | $36.94 | $35.36 | $36.30 | $29.20 | 524,704 |
| 2017-03-09 | $38.47 | $38.58 | $35.29 | $36.68 | $29.51 | 518,393 |
| 2017-03-08 | $40.15 | $40.15 | $38.28 | $38.44 | $30.93 | 310,004 |
| 2017-03-07 | $41.00 | $42.06 | $39.65 | $40.50 | $32.58 | 309,549 |
| 2017-03-06 | $41.65 | $42.60 | $40.70 | $41.00 | $32.99 | 328,555 |
| 2017-03-03 | $40.00 | $41.50 | $40.00 | $41.40 | $33.31 | 1,282,606 |
| 2017-03-02 | $40.00 | $41.15 | $40.00 | $40.00 | $32.18 | 280,822 |
| 2017-03-01 | $40.50 | $41.00 | $39.50 | $41.00 | $32.99 | 438,649 |
| 2017-02-28 | $39.00 | $40.10 | $39.00 | $40.00 | $32.18 | 261,438 |
| 2017-02-27 | $38.00 | $40.50 | $38.00 | $40.50 | $32.58 | 353,738 |
| 2017-02-24 | $40.00 | $40.60 | $39.75 | $39.75 | $31.98 | 203,619 |
| 2017-02-23 | $40.00 | $42.00 | $40.00 | $40.25 | $32.38 | 332,559 |
| 2017-02-22 | $42.00 | $42.15 | $41.00 | $42.00 | $33.79 | 393,827 |
| 2017-02-21 | $42.50 | $43.05 | $42.00 | $42.00 | $33.79 | 87,360 |
| 2017-02-17 | $43.00 | $43.00 | $43.00 | $43.00 | $34.59 | 138,448 |
| 2017-02-16 | $45.00 | $45.00 | $43.00 | $44.00 | $35.40 | 215,265 |
| 2017-02-15 | $44.50 | $44.50 | $44.00 | $44.45 | $35.76 | 134,275 |
| 2017-02-14 | $44.95 | $44.95 | $44.50 | $44.50 | $35.80 | 341,090 |
| 2017-02-13 | $45.00 | $45.00 | $45.00 | $45.00 | $36.20 | 10,039 |
| 2017-02-10 | $45.00 | $45.20 | $45.00 | $45.00 | $36.20 | 143,997 |
| 2017-02-09 | $45.00 | $45.00 | $44.63 | $45.00 | $36.20 | 378,178 |
| 2017-02-08 | $45.00 | $45.00 | $44.50 | $44.50 | $35.80 | 150,333 |
| 2017-02-07 | $45.20 | $45.20 | $44.75 | $44.75 | $36.00 | 237,842 |
| 2017-02-06 | $44.80 | $46.00 | $44.70 | $45.00 | $36.20 | 1,137,828 |
| 2017-02-03 | $44.90 | $45.00 | $44.58 | $44.90 | $36.12 | 1,461,369 |
| 2017-02-02 | $44.30 | $45.00 | $44.30 | $44.70 | $35.96 | 496,993 |
| 2017-02-01 | $44.00 | $44.50 | $44.00 | $44.20 | $35.56 | 839,340 |
| 2017-01-31 | $46.00 | $46.00 | $44.15 | $44.15 | $35.52 | 1,349,050 |
| 2017-01-30 | $45.90 | $45.90 | $44.90 | $44.90 | $36.12 | 255,535 |
| 2017-01-27 | $46.00 | $46.30 | $45.90 | $45.90 | $36.93 | 608,347 |
| 2017-01-26 | $45.55 | $46.10 | $45.30 | $46.10 | $37.09 | 1,341,521 |
| 2017-01-25 | $44.70 | $45.15 | $44.50 | $45.10 | $36.28 | 733,000 |
| 2017-01-24 | $43.70 | $44.20 | $43.70 | $44.20 | $35.56 | 395,016 |
| 2017-01-23 | $43.65 | $45.00 | $43.50 | $43.68 | $35.14 | 1,121,992 |
| 2017-01-20 | $41.25 | $43.65 | $41.25 | $43.65 | $35.12 | 1,281,409 |
| 2017-01-19 | $40.60 | $41.25 | $40.60 | $41.25 | $33.19 | 1,383,829 |
| 2017-01-18 | $40.45 | $40.75 | $40.30 | $40.60 | $32.66 | 1,458,786 |
| 2017-01-17 | $40.00 | $40.65 | $40.00 | $40.35 | $32.46 | 990,000 |
| 2017-01-13 | $39.20 | $40.00 | $39.20 | $39.90 | $32.10 | 700,490 |
| 2017-01-12 | $38.60 | $39.50 | $38.50 | $39.10 | $31.46 | 647,878 |
CJ Energy Services Inc (CJ) News Headlines
Recent CJ Energy Services Inc (CJ) News
Similar Companies to CJ Energy Services Inc (CJ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |