Dynegy Inc. Warrants to purchase Common Stock Expirig February 2 2024 (DYN-WS-A) Exchange: NYSE
Data as of Aug. 18, 2025
$0.30 ($0.04) 15.21%
Dynegy Inc. Warrants to purchase Common Stock Expirig February 2 2024 - Daily Information
Click for more stock information on Dynegy Inc. Warrants to purchase Common Stock Expirig February 2 2024.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $0.25 |
| Previous Close | $0.30 |
| High | $0.30 |
| Low | $0.25 |
| Adjusted Open | $0.25 |
| Previous Adjusted Close | $0.30 |
| Adjusted High | $0.30 |
| Adjusted Low | $0.25 |
Invest in Dynegy Inc. Warrants to purchase Common Stock Expirig February 2 2024 (DYN-WS-A)
Historical Stock Data for Dynegy Inc. Warrants to purchase Common Stock Expirig February 2 2024 (DYN-WS-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-04-06 | $0.25 | $0.30 | $0.25 | $0.30 | $0.30 | 404 |
| 2018-04-05 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 779 |
| 2018-04-02 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 1,517 |
| 2018-03-29 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 1,205 |
| 2018-03-27 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 2,862 |
| 2018-03-26 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 600 |
| 2018-03-22 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 2,738 |
| 2018-03-21 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 486 |
| 2018-03-20 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 1,070 |
| 2018-03-19 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 852 |
| 2018-03-16 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 304 |
| 2018-03-12 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 608 |
| 2018-03-08 | $0.26 | $0.31 | $0.26 | $0.30 | $0.30 | 7,500 |
| 2018-03-07 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 492 |
| 2018-03-06 | $0.24 | $0.28 | $0.24 | $0.28 | $0.28 | 2,250 |
| 2018-03-05 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 50 |
| 2018-02-28 | $0.24 | $0.24 | $0.21 | $0.21 | $0.21 | 404 |
| 2018-02-27 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 344 |
| 2018-02-26 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 1,550 |
| 2018-02-22 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 5,957 |
| 2018-02-21 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 183 |
| 2018-02-20 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 486 |
| 2018-02-16 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 122 |
| 2018-02-15 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 444 |
| 2018-02-13 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 182 |
| 2018-02-12 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 4,500 |
| 2018-02-08 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 220 |
| 2018-02-06 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 243 |
| 2018-02-01 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 2,993 |
| 2018-01-31 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 222 |
| 2018-01-29 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 222 |
| 2018-01-26 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 73 |
| 2018-01-25 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 720 |
| 2018-01-24 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 77,286 |
| 2018-01-23 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 15,000 |
| 2018-01-22 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 45,478 |
| 2018-01-19 | $0.15 | $0.19 | $0.15 | $0.19 | $0.19 | 62,787 |
| 2018-01-18 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 183,863 |
| 2018-01-17 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 8,012 |
| 2018-01-11 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 25,825 |
| 2018-01-10 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 995 |
| 2018-01-09 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 1,104 |
| 2018-01-08 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 256 |
| 2018-01-05 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 4,377 |
| 2018-01-04 | $0.12 | $0.22 | $0.12 | $0.22 | $0.22 | 9,718 |
| 2018-01-02 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 1,465 |
| 2017-12-29 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 20,775 |
| 2017-12-28 | $0.20 | $0.21 | $0.17 | $0.19 | $0.19 | 3,021 |
| 2017-12-27 | $0.21 | $0.21 | $0.18 | $0.19 | $0.19 | 18,590 |
| 2017-12-26 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 3,126 |
| 2017-12-22 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 5,403 |
| 2017-12-21 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 5,000 |
| 2017-12-20 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 51,654 |
| 2017-12-19 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 26,734 |
| 2017-12-18 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 557 |
| 2017-12-15 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 3,024 |
| 2017-12-14 | $0.18 | $0.18 | $0.16 | $0.18 | $0.18 | 6,855 |
| 2017-12-13 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 548 |
| 2017-12-12 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 697 |
| 2017-12-11 | $0.16 | $0.18 | $0.16 | $0.16 | $0.16 | 66,421 |
| 2017-12-08 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 668 |
| 2017-12-07 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 11,215 |
| 2017-12-06 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 753,339 |
| 2017-12-05 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 4,860 |
| 2017-12-04 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 14,021 |
| 2017-12-01 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 301 |
| 2017-11-30 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 4,990 |
| 2017-11-29 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 123,352 |
| 2017-11-28 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 1,200 |
| 2017-11-27 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 340 |
| 2017-11-22 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 59,963 |
| 2017-11-21 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 343 |
| 2017-11-20 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 100 |
| 2017-11-16 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 925 |
| 2017-11-15 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 3,327 |
| 2017-11-14 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 5,273 |
| 2017-11-13 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 6,638 |
| 2017-11-10 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 19,800 |
| 2017-11-09 | $0.21 | $0.22 | $0.19 | $0.20 | $0.20 | 1,083 |
| 2017-11-08 | $0.18 | $0.22 | $0.18 | $0.20 | $0.20 | 1,285 |
| 2017-11-07 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1,268 |
| 2017-11-06 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 23,400 |
| 2017-11-03 | $0.26 | $0.26 | $0.22 | $0.22 | $0.22 | 1,147 |
| 2017-11-02 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 4,565 |
| 2017-11-01 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 50 |
| 2017-10-31 | $0.23 | $0.29 | $0.23 | $0.27 | $0.27 | 10,547 |
| 2017-10-30 | $0.26 | $0.37 | $0.26 | $0.26 | $0.26 | 58,549 |
| 2017-10-27 | $0.16 | $0.23 | $0.16 | $0.22 | $0.22 | 744 |
| 2017-10-26 | $0.19 | $0.23 | $0.19 | $0.21 | $0.21 | 33,696 |
| 2017-10-25 | $0.15 | $0.20 | $0.15 | $0.20 | $0.20 | 41,300 |
| 2017-10-24 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 1,248 |
| 2017-10-23 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 2,889 |
| 2017-10-19 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 743 |
| 2017-10-18 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1,758 |
| 2017-10-17 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 279 |
| 2017-10-16 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 15,711 |
| 2017-10-13 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 2,143 |
| 2017-10-12 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 13,200 |
| 2017-10-11 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 13,845 |
| 2017-10-10 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 121 |
| 2017-10-06 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 623 |
| 2017-10-05 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 4,269 |
| 2017-10-04 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 2,576 |
| 2017-10-03 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 1,660 |
| 2017-09-29 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 50,222 |
| 2017-09-28 | $0.26 | $0.26 | $0.21 | $0.22 | $0.22 | 6,485 |
| 2017-09-27 | $0.21 | $0.23 | $0.20 | $0.22 | $0.22 | 70,608 |
| 2017-09-26 | $0.19 | $0.27 | $0.19 | $0.22 | $0.22 | 75,979 |
| 2017-09-25 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 2,066 |
| 2017-09-22 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 90,503 |
| 2017-09-21 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 40,944 |
| 2017-09-20 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 22,448 |
| 2017-09-19 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 1,396 |
| 2017-09-18 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 2,100 |
| 2017-09-15 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 304 |
| 2017-09-14 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 2,308 |
| 2017-09-13 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 5,000 |
| 2017-09-12 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 104,657 |
| 2017-09-11 | $0.17 | $0.18 | $0.15 | $0.18 | $0.18 | 9,964 |
| 2017-09-08 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 304 |
| 2017-09-07 | $0.16 | $0.18 | $0.14 | $0.17 | $0.17 | 905 |
| 2017-09-06 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 75,100 |
| 2017-09-05 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 60 |
| 2017-09-01 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 122 |
| 2017-08-31 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 100 |
| 2017-08-30 | $0.14 | $0.24 | $0.13 | $0.22 | $0.22 | 10,700 |
| 2017-08-29 | $0.13 | $0.23 | $0.13 | $0.19 | $0.19 | 8,744 |
| 2017-08-28 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 2,002 |
| 2017-08-25 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 2,006 |
| 2017-08-24 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2017-08-23 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 7,500 |
| 2017-08-22 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 20,700 |
| 2017-08-21 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 41,122 |
| 2017-08-18 | $0.16 | $0.20 | $0.16 | $0.18 | $0.18 | 72,252 |
| 2017-08-17 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 21,501 |
| 2017-08-16 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1,062 |
| 2017-08-15 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 25,000 |
| 2017-08-14 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 9 |
| 2017-08-11 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2017-08-10 | $0.14 | $0.16 | $0.14 | $0.16 | $0.16 | 26,257 |
| 2017-08-09 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2017-08-08 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 364 |
| 2017-08-07 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 243 |
| 2017-08-04 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 6,724 |
| 2017-08-03 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 694 |
| 2017-08-02 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 200 |
| 2017-08-01 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2017-07-31 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 46,718 |
| 2017-07-28 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 461 |
| 2017-07-27 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2017-07-26 | $0.22 | $0.22 | $0.17 | $0.17 | $0.17 | 11,743 |
| 2017-07-25 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 15,000 |
| 2017-07-24 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 182 |
| 2017-07-21 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2017-07-20 | $0.22 | $0.22 | $0.16 | $0.16 | $0.16 | 887 |
| 2017-07-19 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 20,945 |
| 2017-07-18 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 3,051 |
| 2017-07-17 | $0.12 | $0.20 | $0.12 | $0.17 | $0.17 | 11,345 |
| 2017-07-14 | $0.11 | $0.18 | $0.11 | $0.18 | $0.18 | 1,720 |
| 2017-07-13 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2017-07-12 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2017-07-11 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2017-07-10 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2017-07-07 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2017-07-06 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 1,300 |
| 2017-07-05 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2017-07-03 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 986 |
| 2017-06-30 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 200,000 |
| 2017-06-29 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2017-06-28 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 250 |
| 2017-06-27 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2017-06-26 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 32,900 |
| 2017-06-23 | $0.18 | $0.19 | $0.16 | $0.19 | $0.19 | 77,458 |
| 2017-06-22 | $0.16 | $0.19 | $0.16 | $0.19 | $0.19 | 25,211 |
| 2017-06-21 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,000 |
| 2017-06-20 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 10,442 |
| 2017-06-19 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 100 |
| 2017-06-16 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 122 |
| 2017-06-15 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 8,830 |
| 2017-06-14 | $0.19 | $0.20 | $0.18 | $0.18 | $0.18 | 24,251 |
| 2017-06-13 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 52,800 |
| 2017-06-12 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 10,000 |
| 2017-06-09 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 10,061 |
| 2017-06-08 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 482 |
| 2017-06-07 | $0.21 | $0.21 | $0.18 | $0.18 | $0.18 | 12,560 |
| 2017-06-06 | $0.24 | $0.24 | $0.20 | $0.20 | $0.20 | 23,671 |
| 2017-06-05 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 2,000 |
| 2017-06-02 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 1,500 |
| 2017-06-01 | $0.18 | $0.25 | $0.18 | $0.24 | $0.24 | 13,668 |
| 2017-05-31 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2017-05-30 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2017-05-26 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 122 |
| 2017-05-25 | $0.18 | $0.24 | $0.18 | $0.24 | $0.24 | 15,653 |
| 2017-05-24 | $0.25 | $0.30 | $0.20 | $0.20 | $0.20 | 12,272 |
| 2017-05-23 | $0.25 | $0.31 | $0.25 | $0.25 | $0.25 | 329 |
| 2017-05-22 | $0.39 | $0.40 | $0.28 | $0.36 | $0.36 | 15,266 |
| 2017-05-19 | $0.54 | $0.56 | $0.30 | $0.30 | $0.30 | 197,728 |
| 2017-05-18 | $0.39 | $0.42 | $0.39 | $0.41 | $0.41 | 20,850 |
| 2017-05-17 | $0.37 | $0.40 | $0.37 | $0.40 | $0.40 | 10,000 |
| 2017-05-16 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 15,122 |
| 2017-05-15 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 2,111 |
| 2017-05-12 | $0.45 | $0.45 | $0.36 | $0.38 | $0.38 | 2,753,600 |
| 2017-05-11 | $0.37 | $0.52 | $0.37 | $0.47 | $0.47 | 5,512,700 |
| 2017-05-10 | $0.35 | $0.46 | $0.35 | $0.39 | $0.39 | 5,779,000 |
| 2017-05-09 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 2,755,900 |
| 2017-05-08 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 3,689,800 |
| 2017-05-05 | $0.35 | $0.37 | $0.35 | $0.35 | $0.35 | 5,948,700 |
| 2017-05-04 | $0.35 | $0.36 | $0.35 | $0.35 | $0.35 | 4,026,200 |
| 2017-05-03 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 4,255,400 |
| 2017-05-02 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 3,310,800 |
| 2017-05-01 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 2,720,100 |
| 2017-04-28 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 3,378,200 |
| 2017-04-27 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 3,221,300 |
| 2017-04-26 | $0.37 | $0.39 | $0.37 | $0.39 | $0.39 | 5,098,500 |
| 2017-04-25 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 3,733,300 |
| 2017-04-24 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 3,100,300 |
| 2017-04-21 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 3,971,600 |
| 2017-04-20 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 5,376,500 |
| 2017-04-19 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 6,610,400 |
| 2017-04-18 | $0.48 | $0.48 | $0.40 | $0.41 | $0.41 | 2,583,700 |
| 2017-04-17 | $0.49 | $0.49 | $0.41 | $0.41 | $0.41 | 2,138,900 |
| 2017-04-13 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 2,784,000 |
| 2017-04-12 | $0.45 | $0.45 | $0.40 | $0.43 | $0.43 | 2,683,300 |
| 2017-04-11 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 4,002,100 |
| 2017-04-10 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 2,174,900 |
| 2017-04-07 | $0.55 | $0.55 | $0.51 | $0.51 | $0.51 | 2,411,700 |
| 2017-04-06 | $0.48 | $0.57 | $0.48 | $0.52 | $0.52 | 3,355,500 |
| 2017-04-05 | $0.56 | $0.59 | $0.56 | $0.58 | $0.58 | 3,086,200 |
| 2017-04-04 | $0.50 | $0.55 | $0.50 | $0.55 | $0.55 | 2,311,500 |
| 2017-04-03 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 2,016,700 |
| 2017-03-31 | $0.44 | $0.57 | $0.44 | $0.57 | $0.57 | 2,456,000 |
| 2017-03-30 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 2,138,300 |
| 2017-03-29 | $0.53 | $0.56 | $0.52 | $0.52 | $0.52 | 2,782,900 |
| 2017-03-28 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 2,982,200 |
| 2017-03-27 | $0.48 | $0.51 | $0.48 | $0.50 | $0.50 | 3,184,600 |
| 2017-03-24 | $0.45 | $0.48 | $0.43 | $0.44 | $0.44 | 2,929,600 |
| 2017-03-23 | $0.42 | $0.45 | $0.41 | $0.43 | $0.43 | 3,012,500 |
| 2017-03-22 | $0.45 | $0.45 | $0.42 | $0.42 | $0.42 | 5,680,300 |
| 2017-03-21 | $0.52 | $0.52 | $0.44 | $0.46 | $0.46 | 3,417,400 |
| 2017-03-20 | $0.51 | $0.58 | $0.48 | $0.50 | $0.50 | 3,289,400 |
| 2017-03-17 | $0.59 | $0.59 | $0.55 | $0.58 | $0.58 | 4,276,800 |
| 2017-03-16 | $0.60 | $0.63 | $0.60 | $0.61 | $0.61 | 5,216,600 |
| 2017-03-15 | $0.60 | $0.60 | $0.59 | $0.60 | $0.60 | 3,654,900 |
| 2017-03-14 | $0.76 | $0.76 | $0.55 | $0.55 | $0.55 | 3,484,800 |
| 2017-03-13 | $0.72 | $0.94 | $0.72 | $0.74 | $0.74 | 3,027,100 |
| 2017-03-10 | $1.06 | $1.20 | $0.95 | $0.95 | $0.95 | 3,081,100 |
| 2017-03-09 | $1.32 | $1.32 | $0.87 | $0.91 | $0.91 | 2,649,000 |
| 2017-03-08 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 5,271,400 |
| 2017-03-07 | $1.68 | $1.68 | $1.47 | $1.47 | $1.47 | 3,965,800 |
| 2017-03-06 | $1.45 | $1.70 | $1.19 | $1.70 | $1.70 | 2,470,600 |
| 2017-03-03 | $2.30 | $2.30 | $1.01 | $1.31 | $1.31 | 2,303,800 |
| 2017-03-02 | $7.50 | $7.55 | $2.46 | $2.46 | $2.46 | 2,873,600 |
| 2017-03-01 | $8.12 | $8.36 | $6.61 | $7.00 | $7.00 | 3,118,200 |
| 2017-02-28 | $8.24 | $8.47 | $8.00 | $8.04 | $8.04 | 4,503,900 |
| 2017-02-27 | $8.56 | $8.59 | $7.92 | $8.32 | $8.32 | 5,108,500 |
| 2017-02-24 | $9.18 | $9.25 | $8.44 | $8.48 | $8.48 | 3,847,100 |
| 2017-02-23 | $9.04 | $9.12 | $8.70 | $8.78 | $8.78 | 4,052,900 |
| 2017-02-22 | $9.08 | $9.17 | $8.85 | $9.00 | $9.00 | 3,223,100 |
| 2017-02-21 | $9.00 | $9.30 | $8.89 | $9.12 | $9.12 | 2,753,600 |
| 2017-02-17 | $9.28 | $9.30 | $8.66 | $9.04 | $9.04 | 2,371,000 |
| 2017-02-16 | $9.24 | $9.48 | $9.15 | $9.20 | $9.20 | 2,536,700 |
| 2017-02-15 | $8.73 | $9.39 | $8.66 | $9.25 | $9.25 | 6,309,100 |
| 2017-02-14 | $8.63 | $8.78 | $8.49 | $8.62 | $8.62 | 1,607,700 |
| 2017-02-13 | $8.85 | $8.97 | $8.65 | $8.75 | $8.75 | 1,926,600 |
| 2017-02-10 | $8.41 | $8.80 | $8.37 | $8.75 | $8.75 | 2,420,100 |
| 2017-02-09 | $8.70 | $8.81 | $8.30 | $8.47 | $8.47 | 4,394,400 |
| 2017-02-08 | $8.80 | $8.89 | $8.41 | $8.70 | $8.70 | 2,596,300 |
| 2017-02-07 | $9.07 | $9.20 | $8.81 | $8.82 | $8.82 | 3,015,500 |
| 2017-02-06 | $9.62 | $9.67 | $8.99 | $9.10 | $9.10 | 2,797,400 |
| 2017-02-03 | $9.63 | $9.77 | $9.60 | $9.62 | $9.62 | 2,867,300 |
| 2017-02-02 | $9.27 | $9.83 | $9.10 | $9.60 | $9.60 | 5,551,200 |
| 2017-02-01 | $9.59 | $9.67 | $9.22 | $9.32 | $9.32 | 1,948,500 |
| 2017-01-31 | $9.13 | $9.70 | $9.13 | $9.55 | $9.55 | 4,471,100 |
| 2017-01-30 | $9.45 | $9.47 | $8.97 | $9.24 | $9.24 | 4,952,100 |
| 2017-01-27 | $9.84 | $9.90 | $9.36 | $9.50 | $9.50 | 3,787,300 |
| 2017-01-26 | $10.13 | $10.19 | $9.84 | $9.94 | $9.94 | 5,016,300 |
| 2017-01-25 | $9.63 | $10.02 | $9.48 | $9.97 | $9.97 | 4,561,100 |
| 2017-01-24 | $9.10 | $9.61 | $9.10 | $9.53 | $9.53 | 2,536,200 |
| 2017-01-23 | $9.41 | $9.57 | $8.91 | $9.09 | $9.09 | 3,532,700 |
| 2017-01-20 | $9.78 | $10.02 | $9.41 | $9.42 | $9.42 | 2,601,500 |
| 2017-01-19 | $9.91 | $9.98 | $9.51 | $9.70 | $9.70 | 3,221,500 |
| 2017-01-18 | $9.94 | $10.12 | $9.67 | $9.87 | $9.87 | 3,863,400 |
| 2017-01-17 | $10.11 | $10.46 | $9.89 | $10.42 | $10.42 | 4,919,300 |
| 2017-01-13 | $9.46 | $9.97 | $9.45 | $9.86 | $9.86 | 2,434,100 |
| 2017-01-12 | $9.59 | $9.75 | $9.21 | $9.48 | $9.48 | 2,340,200 |
| 2017-01-11 | $9.47 | $9.82 | $9.41 | $9.67 | $9.67 | 4,756,100 |
| 2017-01-10 | $9.11 | $9.38 | $8.98 | $9.32 | $9.32 | 2,596,200 |
| 2017-01-09 | $9.09 | $9.16 | $8.84 | $9.10 | $9.10 | 2,551,500 |
| 2017-01-06 | $9.00 | $9.25 | $8.76 | $9.24 | $9.24 | 2,424,400 |
| 2017-01-05 | $8.95 | $9.03 | $8.75 | $8.95 | $8.95 | 2,225,700 |
| 2017-01-04 | $8.23 | $8.91 | $8.23 | $8.89 | $8.89 | 2,999,600 |
| 2017-01-03 | $8.47 | $8.58 | $8.09 | $8.29 | $8.29 | 2,389,800 |
| 2016-12-30 | $8.51 | $8.54 | $8.43 | $8.46 | $8.46 | 1,399,200 |
| 2016-12-29 | $8.47 | $8.80 | $8.44 | $8.54 | $8.54 | 1,503,100 |
| 2016-12-28 | $8.58 | $8.68 | $8.34 | $8.46 | $8.46 | 2,406,800 |
| 2016-12-27 | $8.34 | $8.68 | $8.22 | $8.60 | $8.60 | 2,037,800 |
| 2016-12-23 | $8.14 | $8.35 | $7.98 | $8.31 | $8.31 | 3,589,300 |
| 2016-12-22 | $8.30 | $8.32 | $8.00 | $8.01 | $8.01 | 3,280,800 |
| 2016-12-21 | $8.34 | $8.40 | $8.17 | $8.35 | $8.35 | 2,496,800 |
| 2016-12-20 | $8.17 | $8.50 | $8.17 | $8.25 | $8.25 | 3,148,100 |
| 2016-12-19 | $8.86 | $8.86 | $8.46 | $8.60 | $8.60 | 2,141,600 |
| 2016-12-16 | $8.42 | $8.79 | $8.41 | $8.71 | $8.71 | 4,736,700 |
| 2016-12-15 | $8.38 | $8.46 | $8.01 | $8.41 | $8.41 | 2,923,000 |
| 2016-12-14 | $8.48 | $8.94 | $8.34 | $8.37 | $8.37 | 2,692,900 |
| 2016-12-13 | $8.44 | $8.57 | $8.22 | $8.52 | $8.52 | 2,094,800 |
| 2016-12-12 | $8.89 | $9.23 | $8.30 | $8.32 | $8.32 | 4,667,300 |
| 2016-12-09 | $8.40 | $9.09 | $8.40 | $8.98 | $8.98 | 13,533,700 |
| 2016-12-08 | $8.09 | $8.31 | $7.84 | $8.21 | $8.21 | 3,957,000 |
| 2016-12-07 | $8.39 | $8.50 | $8.04 | $8.12 | $8.12 | 3,133,300 |
| 2016-12-06 | $8.28 | $8.49 | $8.10 | $8.40 | $8.40 | 4,515,900 |
| 2016-12-05 | $7.74 | $8.32 | $7.62 | $8.30 | $8.30 | 4,824,800 |
| 2016-12-02 | $8.18 | $8.33 | $7.67 | $7.74 | $7.74 | 7,124,700 |
| 2016-12-01 | $8.70 | $8.72 | $8.10 | $8.17 | $8.17 | 3,016,700 |
| 2016-11-30 | $9.00 | $9.03 | $8.49 | $8.65 | $8.65 | 4,823,100 |
| 2016-11-29 | $9.27 | $9.31 | $8.87 | $8.95 | $8.95 | 1,772,900 |
| 2016-11-28 | $9.20 | $9.43 | $9.10 | $9.35 | $9.35 | 2,262,300 |
| 2016-11-25 | $9.19 | $9.29 | $9.02 | $9.17 | $9.17 | 900,200 |
| 2016-11-23 | $8.75 | $9.23 | $8.71 | $9.21 | $9.21 | 1,154,800 |
| 2016-11-22 | $9.45 | $9.49 | $8.85 | $8.86 | $8.86 | 3,067,400 |
| 2016-11-21 | $9.14 | $9.41 | $9.02 | $9.33 | $9.33 | 1,591,100 |
| 2016-11-18 | $9.51 | $9.55 | $9.12 | $9.22 | $9.22 | 2,888,000 |
| 2016-11-17 | $9.21 | $9.70 | $9.21 | $9.48 | $9.48 | 3,276,400 |
| 2016-11-16 | $8.93 | $9.12 | $8.84 | $9.09 | $9.09 | 2,316,400 |
| 2016-11-15 | $8.75 | $9.06 | $8.62 | $9.01 | $9.01 | 2,252,300 |
| 2016-11-14 | $8.55 | $8.93 | $8.34 | $8.77 | $8.77 | 5,309,300 |
| 2016-11-11 | $8.43 | $8.51 | $8.05 | $8.33 | $8.33 | 4,894,800 |
| 2016-11-10 | $9.18 | $9.40 | $8.21 | $8.38 | $8.38 | 6,849,300 |
| 2016-11-09 | $9.36 | $9.40 | $8.63 | $9.07 | $9.07 | 6,263,500 |
| 2016-11-08 | $8.73 | $8.89 | $8.60 | $8.61 | $8.61 | 3,557,500 |
| 2016-11-07 | $8.56 | $8.74 | $8.33 | $8.58 | $8.58 | 3,916,100 |
| 2016-11-04 | $8.01 | $8.62 | $7.91 | $8.31 | $8.31 | 6,015,500 |
| 2016-11-03 | $7.31 | $8.03 | $7.31 | $7.85 | $7.85 | 8,868,100 |
| 2016-11-02 | $10.72 | $10.72 | $7.01 | $7.34 | $7.34 | 26,926,800 |
| 2016-11-01 | $10.64 | $11.00 | $10.53 | $10.72 | $10.72 | 5,423,000 |
| 2016-10-31 | $10.89 | $11.05 | $10.65 | $10.65 | $10.65 | 2,063,100 |
| 2016-10-28 | $10.84 | $11.01 | $10.59 | $10.81 | $10.81 | 3,805,100 |
| 2016-10-27 | $10.67 | $11.10 | $10.66 | $10.79 | $10.79 | 2,732,000 |
| 2016-10-26 | $11.27 | $11.33 | $10.56 | $10.72 | $10.72 | 6,773,900 |
| 2016-10-25 | $11.91 | $12.16 | $11.27 | $11.42 | $11.42 | 4,054,400 |
| 2016-10-24 | $12.46 | $12.57 | $11.68 | $11.87 | $11.87 | 4,039,500 |
| 2016-10-21 | $12.70 | $12.89 | $12.37 | $12.47 | $12.47 | 2,530,500 |
| 2016-10-20 | $12.97 | $13.25 | $12.61 | $12.90 | $12.90 | 3,762,900 |
| 2016-10-19 | $12.80 | $13.59 | $12.80 | $13.37 | $13.37 | 4,967,500 |
| 2016-10-18 | $12.88 | $13.46 | $12.73 | $12.87 | $12.87 | 5,599,400 |
| 2016-10-17 | $12.62 | $12.80 | $12.24 | $12.51 | $12.51 | 1,770,400 |
| 2016-10-14 | $12.61 | $13.00 | $12.20 | $12.55 | $12.55 | 2,524,900 |
| 2016-10-13 | $12.14 | $12.67 | $11.73 | $12.61 | $12.61 | 3,666,700 |
| 2016-10-12 | $12.74 | $12.81 | $12.26 | $12.28 | $12.28 | 2,949,900 |
| 2016-10-11 | $13.37 | $13.43 | $12.56 | $12.70 | $12.70 | 1,962,900 |
| 2016-10-10 | $12.94 | $13.43 | $12.94 | $13.38 | $13.38 | 2,011,900 |
| 2016-10-07 | $12.85 | $12.99 | $12.67 | $12.86 | $12.86 | 2,277,500 |
| 2016-10-06 | $13.00 | $13.26 | $12.74 | $12.76 | $12.76 | 2,314,400 |
| 2016-10-05 | $12.97 | $13.26 | $12.87 | $13.08 | $13.08 | 2,427,200 |
| 2016-10-04 | $13.12 | $13.81 | $12.78 | $13.00 | $13.00 | 3,359,700 |
| 2016-10-03 | $12.61 | $13.31 | $12.49 | $13.13 | $13.13 | 3,855,400 |
| 2016-09-30 | $12.03 | $12.40 | $11.69 | $12.39 | $12.39 | 3,868,500 |
| 2016-09-29 | $12.30 | $12.43 | $11.94 | $12.04 | $12.04 | 2,520,100 |
| 2016-09-28 | $12.76 | $12.90 | $12.34 | $12.36 | $12.36 | 3,112,700 |
| 2016-09-27 | $12.81 | $12.89 | $12.44 | $12.69 | $12.69 | 1,282,300 |
| 2016-09-26 | $12.93 | $13.19 | $12.74 | $12.87 | $12.87 | 1,219,900 |
| 2016-09-23 | $13.13 | $13.43 | $12.92 | $12.97 | $12.97 | 2,757,000 |
| 2016-09-22 | $13.24 | $13.39 | $12.87 | $13.27 | $13.27 | 2,610,300 |
| 2016-09-21 | $13.00 | $13.38 | $12.90 | $13.11 | $13.11 | 2,414,000 |
| 2016-09-20 | $12.59 | $12.98 | $12.45 | $12.90 | $12.90 | 3,512,200 |
| 2016-09-19 | $12.42 | $12.80 | $12.26 | $12.54 | $12.54 | 1,525,200 |
| 2016-09-16 | $12.24 | $12.45 | $11.97 | $12.37 | $12.37 | 2,707,400 |
| 2016-09-15 | $12.02 | $12.76 | $11.99 | $12.36 | $12.36 | 3,372,500 |
| 2016-09-14 | $12.16 | $12.67 | $11.85 | $12.12 | $12.12 | 3,786,100 |
| 2016-09-13 | $13.18 | $13.40 | $12.06 | $12.30 | $12.30 | 6,117,700 |
| 2016-09-12 | $13.14 | $13.87 | $12.89 | $13.75 | $13.75 | 2,188,100 |
| 2016-09-09 | $13.89 | $13.95 | $13.26 | $13.26 | $13.26 | 1,972,600 |
| 2016-09-08 | $13.25 | $14.34 | $13.16 | $14.09 | $14.09 | 3,987,300 |
| 2016-09-07 | $12.93 | $13.34 | $12.93 | $13.25 | $13.25 | 2,438,900 |
| 2016-09-06 | $12.46 | $12.83 | $12.46 | $12.78 | $12.78 | 924,200 |
| 2016-09-02 | $12.28 | $12.78 | $12.28 | $12.47 | $12.47 | 1,334,300 |
| 2016-09-01 | $12.64 | $12.73 | $12.13 | $12.28 | $12.28 | 1,546,700 |
| 2016-08-31 | $12.68 | $12.88 | $12.18 | $12.67 | $12.67 | 1,724,000 |
| 2016-08-30 | $13.00 | $13.22 | $12.57 | $12.66 | $12.66 | 1,431,000 |
| 2016-08-29 | $12.99 | $13.29 | $12.99 | $13.00 | $13.00 | 1,402,600 |
| 2016-08-26 | $12.92 | $13.52 | $12.75 | $13.03 | $13.03 | 2,412,300 |
| 2016-08-25 | $12.92 | $13.12 | $12.70 | $12.85 | $12.85 | 1,840,300 |
| 2016-08-24 | $13.01 | $13.27 | $12.83 | $12.96 | $12.96 | 2,683,400 |
| 2016-08-23 | $12.56 | $13.26 | $12.51 | $13.13 | $13.13 | 3,045,700 |
| 2016-08-22 | $12.07 | $12.52 | $11.94 | $12.48 | $12.48 | 2,200,500 |
| 2016-08-19 | $12.45 | $12.45 | $11.96 | $12.14 | $12.14 | 2,259,200 |
| 2016-08-18 | $12.31 | $12.54 | $12.25 | $12.53 | $12.53 | 1,352,100 |
| 2016-08-17 | $12.29 | $12.53 | $12.10 | $12.34 | $12.34 | 2,786,500 |
| 2016-08-16 | $12.72 | $12.72 | $12.33 | $12.36 | $12.36 | 1,754,300 |
| 2016-08-15 | $12.42 | $13.04 | $12.31 | $12.72 | $12.72 | 2,075,200 |
| 2016-08-12 | $12.44 | $12.75 | $12.40 | $12.47 | $12.47 | 1,955,200 |
| 2016-08-11 | $12.40 | $12.49 | $12.07 | $12.38 | $12.38 | 2,540,000 |
| 2016-08-10 | $12.71 | $12.84 | $11.93 | $12.45 | $12.45 | 5,499,500 |
| 2016-08-09 | $13.67 | $13.77 | $12.56 | $12.61 | $12.61 | 3,587,000 |
| 2016-08-08 | $13.98 | $14.30 | $13.66 | $13.67 | $13.67 | 2,288,800 |
| 2016-08-05 | $14.33 | $14.45 | $13.74 | $13.96 | $13.96 | 2,976,900 |
| 2016-08-04 | $15.04 | $15.59 | $13.97 | $14.36 | $14.36 | 6,827,300 |
| 2016-08-03 | $14.71 | $15.42 | $14.54 | $15.26 | $15.26 | 3,948,100 |
| 2016-08-02 | $14.90 | $14.99 | $14.54 | $14.66 | $14.66 | 1,615,400 |
| 2016-08-01 | $15.15 | $15.33 | $14.62 | $14.86 | $14.86 | 2,530,800 |
| 2016-07-29 | $16.06 | $16.11 | $14.87 | $15.13 | $15.13 | 5,129,900 |
| 2016-07-28 | $15.85 | $16.17 | $15.60 | $15.97 | $15.97 | 3,503,100 |
| 2016-07-27 | $16.79 | $17.05 | $15.91 | $15.93 | $15.93 | 3,783,300 |
| 2016-07-26 | $16.35 | $16.79 | $16.08 | $16.68 | $16.68 | 3,147,800 |
| 2016-07-25 | $16.73 | $16.94 | $16.27 | $16.46 | $16.46 | 2,328,400 |
| 2016-07-22 | $16.70 | $16.98 | $16.30 | $16.73 | $16.73 | 1,807,000 |
| 2016-07-21 | $16.77 | $16.93 | $16.34 | $16.42 | $16.42 | 3,630,800 |
| 2016-07-20 | $16.80 | $16.88 | $16.20 | $16.71 | $16.71 | 5,642,600 |
| 2016-07-19 | $17.82 | $17.82 | $16.61 | $16.80 | $16.80 | 3,270,700 |
| 2016-07-18 | $17.99 | $18.00 | $17.56 | $17.74 | $17.74 | 1,970,600 |
| 2016-07-15 | $18.06 | $18.17 | $17.68 | $17.98 | $17.98 | 1,344,400 |
| 2016-07-14 | $17.89 | $18.32 | $17.78 | $18.00 | $18.00 | 2,816,600 |
| 2016-07-13 | $18.21 | $18.34 | $17.45 | $17.91 | $17.91 | 1,830,900 |
| 2016-07-12 | $17.72 | $18.39 | $17.72 | $18.09 | $18.09 | 3,195,800 |
| 2016-07-11 | $17.19 | $17.77 | $16.96 | $17.55 | $17.55 | 2,859,800 |
| 2016-07-08 | $16.68 | $17.15 | $16.64 | $17.12 | $17.12 | 1,635,000 |
| 2016-07-07 | $16.54 | $16.96 | $16.29 | $16.56 | $16.56 | 1,746,300 |
| 2016-07-06 | $16.22 | $16.86 | $16.19 | $16.56 | $16.56 | 1,741,200 |
| 2016-07-05 | $17.03 | $17.05 | $16.04 | $16.49 | $16.49 | 2,509,500 |
| 2016-07-01 | $17.32 | $17.43 | $16.77 | $17.10 | $17.10 | 3,025,200 |
| 2016-06-30 | $17.02 | $17.25 | $16.76 | $17.24 | $17.24 | 3,101,600 |
| 2016-06-29 | $16.77 | $17.39 | $16.66 | $17.03 | $17.03 | 7,084,400 |
| 2016-06-28 | $14.96 | $16.31 | $14.90 | $15.93 | $15.93 | 4,347,900 |
| 2016-06-27 | $15.79 | $15.79 | $14.37 | $14.62 | $14.62 | 4,999,900 |
| 2016-06-24 | $15.96 | $16.11 | $15.47 | $15.56 | $15.56 | 5,062,000 |
| 2016-06-23 | $15.73 | $16.43 | $15.73 | $16.38 | $16.38 | 2,568,000 |
| 2016-06-22 | $16.64 | $16.78 | $15.91 | $15.97 | $15.97 | 3,577,000 |
| 2016-06-21 | $16.51 | $16.86 | $16.19 | $16.69 | $16.69 | 3,520,700 |
| 2016-06-20 | $16.99 | $17.51 | $16.43 | $16.47 | $16.47 | 7,736,900 |
| 2016-06-17 | $16.03 | $17.07 | $16.03 | $16.92 | $16.92 | 12,804,000 |
| 2016-06-16 | $15.87 | $16.05 | $15.52 | $16.03 | $16.03 | 19,503,900 |
| 2016-06-15 | $15.60 | $16.83 | $15.48 | $16.13 | $16.13 | 18,463,800 |
| 2016-06-14 | $17.80 | $18.10 | $16.23 | $16.85 | $16.85 | 3,890,900 |
| 2016-06-13 | $18.09 | $18.63 | $17.91 | $18.14 | $18.14 | 1,915,300 |
| 2016-06-10 | $20.05 | $20.05 | $18.11 | $18.27 | $18.27 | 3,851,000 |
| 2016-06-09 | $20.66 | $20.88 | $19.84 | $20.74 | $20.74 | 2,884,700 |
| 2016-06-08 | $21.71 | $22.01 | $21.23 | $21.25 | $21.25 | 1,950,400 |
| 2016-06-07 | $21.24 | $21.56 | $21.01 | $21.51 | $21.51 | 1,714,900 |
| 2016-06-06 | $20.82 | $21.12 | $20.56 | $21.09 | $21.09 | 2,620,800 |
| 2016-06-03 | $20.55 | $20.95 | $19.91 | $20.67 | $20.67 | 3,188,400 |
| 2016-06-02 | $19.61 | $20.30 | $19.20 | $20.16 | $20.16 | 2,351,300 |
| 2016-06-01 | $18.76 | $20.00 | $18.69 | $19.74 | $19.74 | 3,144,300 |
| 2016-05-31 | $18.06 | $18.97 | $17.93 | $18.84 | $18.84 | 2,196,100 |
| 2016-05-27 | $17.43 | $18.15 | $17.35 | $18.07 | $18.07 | 1,478,600 |
| 2016-05-26 | $17.86 | $17.90 | $17.27 | $17.42 | $17.42 | 1,878,600 |
| 2016-05-25 | $17.79 | $18.44 | $17.09 | $17.69 | $17.69 | 4,692,900 |
| 2016-05-24 | $18.96 | $18.97 | $18.47 | $18.59 | $18.59 | 933,700 |
| 2016-05-23 | $18.97 | $19.09 | $18.54 | $18.83 | $18.83 | 1,193,500 |
| 2016-05-20 | $18.30 | $18.84 | $18.27 | $18.74 | $18.74 | 926,600 |
| 2016-05-19 | $18.01 | $18.42 | $17.77 | $18.18 | $18.18 | 1,651,600 |
| 2016-05-18 | $18.68 | $18.85 | $18.04 | $18.29 | $18.29 | 2,643,900 |
| 2016-05-17 | $18.32 | $19.21 | $18.05 | $18.87 | $18.87 | 2,159,500 |
| 2016-05-16 | $18.34 | $19.01 | $18.11 | $18.31 | $18.31 | 1,779,100 |
| 2016-05-13 | $18.30 | $18.52 | $17.98 | $18.25 | $18.25 | 2,689,600 |
| 2016-05-12 | $19.53 | $19.74 | $18.59 | $18.67 | $18.67 | 1,573,000 |
| 2016-05-11 | $19.63 | $19.97 | $19.38 | $19.43 | $19.43 | 1,561,600 |
| 2016-05-10 | $19.25 | $19.82 | $19.00 | $19.67 | $19.67 | 2,467,900 |
| 2016-05-09 | $19.05 | $19.46 | $18.88 | $19.17 | $19.17 | 1,787,500 |
| 2016-05-06 | $18.41 | $19.04 | $18.23 | $19.02 | $19.02 | 1,914,900 |
| 2016-05-05 | $18.08 | $19.20 | $17.99 | $18.48 | $18.48 | 2,939,100 |
| 2016-05-04 | $16.95 | $18.16 | $16.88 | $17.90 | $17.90 | 4,360,700 |
| 2016-05-03 | $16.95 | $17.11 | $16.23 | $16.60 | $16.60 | 5,567,200 |
| 2016-05-02 | $17.57 | $17.81 | $16.90 | $17.11 | $17.11 | 1,900,900 |
| 2016-04-29 | $17.34 | $17.73 | $17.08 | $17.63 | $17.63 | 2,160,300 |
| 2016-04-28 | $17.67 | $18.25 | $17.26 | $17.30 | $17.30 | 3,056,100 |
| 2016-04-27 | $16.96 | $17.52 | $16.84 | $17.33 | $17.33 | 1,987,300 |
| 2016-04-26 | $16.31 | $16.90 | $16.13 | $16.87 | $16.87 | 1,376,000 |
| 2016-04-25 | $17.08 | $17.29 | $16.22 | $16.36 | $16.36 | 2,289,800 |
| 2016-04-22 | $16.89 | $17.49 | $16.85 | $17.14 | $17.14 | 2,819,300 |
| 2016-04-21 | $16.93 | $17.33 | $16.64 | $16.78 | $16.78 | 3,559,900 |
| 2016-04-20 | $17.15 | $17.17 | $16.42 | $16.96 | $16.96 | 4,498,300 |
| 2016-04-19 | $16.08 | $17.08 | $15.96 | $17.05 | $17.05 | 2,813,600 |
| 2016-04-18 | $15.41 | $16.11 | $15.35 | $16.02 | $16.02 | 2,793,400 |
| 2016-04-15 | $14.87 | $15.79 | $14.87 | $15.58 | $15.58 | 4,001,700 |
| 2016-04-14 | $14.89 | $15.23 | $14.76 | $14.84 | $14.84 | 1,614,600 |
| 2016-04-13 | $15.46 | $15.75 | $14.95 | $14.97 | $14.97 | 3,385,000 |
| 2016-04-12 | $15.18 | $15.28 | $14.80 | $15.26 | $15.26 | 2,926,700 |
| 2016-04-11 | $15.00 | $15.48 | $14.90 | $15.18 | $15.18 | 2,009,900 |
| 2016-04-08 | $14.59 | $15.45 | $14.59 | $15.09 | $15.09 | 1,806,000 |
| 2016-04-07 | $14.32 | $14.59 | $14.18 | $14.42 | $14.42 | 2,072,500 |
| 2016-04-06 | $13.87 | $14.35 | $13.84 | $14.34 | $14.34 | 1,765,900 |
| 2016-04-05 | $14.13 | $14.38 | $13.98 | $14.16 | $14.16 | 2,752,200 |
| 2016-04-04 | $14.93 | $15.08 | $14.14 | $14.26 | $14.26 | 2,680,900 |
| 2016-04-01 | $14.12 | $15.07 | $13.71 | $14.92 | $14.92 | 3,151,000 |
| 2016-03-31 | $13.85 | $14.44 | $13.67 | $14.37 | $14.37 | 3,131,700 |
| 2016-03-30 | $13.89 | $14.23 | $13.37 | $13.78 | $13.78 | 2,620,500 |
| 2016-03-29 | $13.18 | $13.99 | $12.82 | $13.86 | $13.86 | 3,234,800 |
| 2016-03-28 | $13.73 | $13.80 | $12.86 | $13.18 | $13.18 | 2,486,000 |
| 2016-03-24 | $13.22 | $13.72 | $12.75 | $13.71 | $13.71 | 2,216,800 |
| 2016-03-23 | $13.68 | $13.71 | $13.28 | $13.28 | $13.28 | 2,466,600 |
| 2016-03-22 | $13.48 | $13.74 | $13.16 | $13.63 | $13.63 | 1,735,900 |
| 2016-03-21 | $13.27 | $13.78 | $13.16 | $13.35 | $13.35 | 2,151,700 |
| 2016-03-18 | $13.82 | $14.03 | $13.22 | $13.41 | $13.41 | 4,792,000 |
| 2016-03-17 | $13.01 | $13.81 | $12.76 | $13.56 | $13.56 | 5,295,100 |
| 2016-03-16 | $12.37 | $13.24 | $12.33 | $12.95 | $12.95 | 3,483,200 |
| 2016-03-15 | $12.58 | $12.67 | $12.09 | $12.50 | $12.50 | 3,414,300 |
| 2016-03-14 | $12.14 | $12.69 | $11.95 | $12.64 | $12.64 | 3,543,300 |
| 2016-03-11 | $12.39 | $12.64 | $12.14 | $12.28 | $12.28 | 4,309,200 |
| 2016-03-10 | $11.69 | $12.25 | $11.45 | $12.20 | $12.20 | 3,173,200 |
| 2016-03-09 | $11.42 | $11.75 | $10.95 | $11.69 | $11.69 | 3,942,700 |
| 2016-03-08 | $11.58 | $11.62 | $10.86 | $11.05 | $11.05 | 3,578,300 |
| 2016-03-07 | $11.22 | $12.02 | $11.13 | $11.65 | $11.65 | 4,947,100 |
| 2016-03-04 | $11.60 | $11.85 | $10.98 | $11.13 | $11.13 | 5,350,800 |
| 2016-03-03 | $11.67 | $12.14 | $11.45 | $11.60 | $11.60 | 5,399,800 |
| 2016-03-02 | $10.62 | $11.89 | $10.50 | $11.83 | $11.83 | 6,438,900 |
| 2016-03-01 | $10.19 | $10.39 | $9.87 | $10.37 | $10.37 | 3,323,800 |
| 2016-02-29 | $10.22 | $10.59 | $9.91 | $10.08 | $10.08 | 5,324,700 |
| 2016-02-26 | $9.58 | $10.37 | $9.51 | $9.78 | $9.78 | 6,374,700 |
| 2016-02-25 | $8.81 | $9.69 | $8.51 | $9.49 | $9.49 | 8,998,700 |
| 2016-02-24 | $7.66 | $8.44 | $7.41 | $8.32 | $8.32 | 7,004,700 |
| 2016-02-23 | $7.35 | $7.90 | $7.20 | $7.82 | $7.82 | 5,865,500 |
| 2016-02-22 | $7.86 | $7.94 | $7.33 | $7.43 | $7.43 | 4,813,500 |
| 2016-02-19 | $8.01 | $8.05 | $7.50 | $7.81 | $7.81 | 4,234,100 |
| 2016-02-18 | $8.28 | $8.35 | $7.84 | $8.08 | $8.08 | 3,466,700 |
| 2016-02-17 | $8.05 | $8.91 | $8.04 | $8.46 | $8.46 | 4,951,800 |
| 2016-02-16 | $8.44 | $8.51 | $7.79 | $8.05 | $8.05 | 4,738,500 |
| 2016-02-12 | $9.09 | $9.15 | $8.18 | $8.45 | $8.45 | 3,584,800 |
| 2016-02-11 | $9.89 | $9.98 | $8.74 | $8.86 | $8.86 | 3,314,100 |
| 2016-02-10 | $10.64 | $10.73 | $9.89 | $10.31 | $10.31 | 2,751,700 |
| 2016-02-09 | $10.53 | $11.12 | $10.29 | $10.96 | $10.96 | 2,088,700 |
| 2016-02-08 | $11.93 | $11.98 | $10.55 | $10.90 | $10.90 | 2,327,500 |
| 2016-02-05 | $12.02 | $12.60 | $11.71 | $12.11 | $12.11 | 3,683,700 |
| 2016-02-04 | $12.01 | $12.77 | $11.85 | $12.17 | $12.17 | 2,605,500 |
| 2016-02-03 | $11.27 | $12.02 | $11.18 | $12.00 | $12.00 | 3,008,200 |
| 2016-02-02 | $11.71 | $11.87 | $10.87 | $11.05 | $11.05 | 2,790,000 |
| 2016-02-01 | $11.79 | $12.03 | $11.17 | $11.93 | $11.93 | 2,263,100 |
| 2016-01-29 | $11.32 | $12.01 | $11.32 | $11.84 | $11.84 | 3,469,300 |
| 2016-01-28 | $11.30 | $11.58 | $11.06 | $11.37 | $11.37 | 1,879,200 |
| 2016-01-27 | $10.57 | $11.39 | $10.38 | $11.07 | $11.07 | 3,173,700 |
| 2016-01-26 | $10.12 | $10.93 | $9.67 | $10.79 | $10.79 | 3,026,300 |
| 2016-01-25 | $10.86 | $11.20 | $9.86 | $9.88 | $9.88 | 3,468,800 |
| 2016-01-22 | $10.65 | $11.20 | $10.38 | $11.17 | $11.17 | 5,097,000 |
| 2016-01-21 | $10.55 | $11.25 | $10.54 | $10.58 | $10.58 | 5,136,000 |
| 2016-01-20 | $10.69 | $10.86 | $9.91 | $10.55 | $10.55 | 4,761,200 |
| 2016-01-19 | $11.42 | $11.42 | $10.69 | $10.96 | $10.96 | 2,769,000 |
| 2016-01-15 | $12.21 | $12.30 | $11.09 | $11.32 | $11.32 | 4,303,600 |
| 2016-01-14 | $11.87 | $12.90 | $11.60 | $12.61 | $12.61 | 9,102,000 |
| 2016-01-13 | $12.24 | $12.95 | $11.64 | $11.76 | $11.76 | 6,875,500 |
| 2016-01-12 | $12.43 | $12.80 | $11.61 | $12.24 | $12.24 | 6,356,200 |
| 2016-01-11 | $13.16 | $13.16 | $12.16 | $12.46 | $12.46 | 6,143,800 |
| 2016-01-08 | $12.56 | $13.41 | $12.22 | $13.09 | $13.09 | 5,294,300 |
| 2016-01-07 | $12.36 | $13.10 | $12.26 | $12.53 | $12.53 | 1,801,800 |
| 2016-01-06 | $12.84 | $12.91 | $12.32 | $12.53 | $12.53 | 2,370,100 |
| 2016-01-05 | $12.89 | $13.07 | $12.36 | $13.02 | $13.02 | 2,075,000 |
| 2016-01-04 | $13.13 | $13.29 | $12.60 | $12.87 | $12.87 | 2,425,900 |
| 2015-12-31 | $12.91 | $13.65 | $12.81 | $13.40 | $13.40 | 1,867,600 |
| 2015-12-30 | $13.01 | $13.30 | $12.60 | $12.79 | $12.79 | 2,040,800 |
| 2015-12-29 | $12.99 | $13.35 | $12.57 | $13.21 | $13.21 | 2,732,000 |
| 2015-12-28 | $13.04 | $13.28 | $12.85 | $12.90 | $12.90 | 3,417,000 |
| 2015-12-24 | $12.94 | $13.16 | $12.80 | $13.03 | $13.03 | 2,203,100 |
| 2015-12-23 | $12.30 | $13.29 | $12.25 | $13.03 | $13.03 | 3,835,800 |
| 2015-12-22 | $11.92 | $12.67 | $11.81 | $12.20 | $12.20 | 3,329,100 |
| 2015-12-21 | $11.25 | $12.28 | $11.21 | $12.02 | $12.02 | 6,222,600 |
| 2015-12-18 | $10.25 | $11.27 | $10.18 | $11.21 | $11.21 | 7,457,200 |
| 2015-12-17 | $10.37 | $10.40 | $9.97 | $10.25 | $10.25 | 5,543,400 |
| 2015-12-16 | $10.54 | $10.65 | $10.09 | $10.29 | $10.29 | 3,404,700 |
| 2015-12-15 | $10.17 | $10.62 | $10.17 | $10.37 | $10.37 | 3,331,100 |
| 2015-12-14 | $10.82 | $10.96 | $9.62 | $10.02 | $10.02 | 5,118,100 |
| 2015-12-11 | $11.55 | $11.74 | $10.99 | $11.03 | $11.03 | 2,822,600 |
| 2015-12-10 | $11.50 | $11.80 | $11.35 | $11.65 | $11.65 | 3,154,600 |
| 2015-12-09 | $11.52 | $11.95 | $11.26 | $11.50 | $11.50 | 6,015,600 |
| 2015-12-08 | $11.33 | $11.72 | $10.88 | $11.58 | $11.58 | 7,706,300 |
| 2015-12-07 | $11.33 | $11.59 | $11.17 | $11.53 | $11.53 | 7,497,800 |
| 2015-12-04 | $13.79 | $13.95 | $11.33 | $11.44 | $11.44 | 9,969,000 |
| 2015-12-03 | $14.42 | $14.89 | $13.85 | $13.93 | $13.93 | 4,749,600 |
| 2015-12-02 | $16.21 | $16.21 | $14.27 | $14.46 | $14.46 | 5,478,000 |
| 2015-12-01 | $16.14 | $16.68 | $15.81 | $16.28 | $16.28 | 3,050,200 |
| 2015-11-30 | $16.05 | $16.41 | $15.77 | $16.12 | $16.12 | 3,602,000 |
| 2015-11-27 | $16.67 | $16.91 | $15.95 | $15.97 | $15.97 | 1,168,900 |
| 2015-11-25 | $16.50 | $17.51 | $16.46 | $16.71 | $16.71 | 3,088,600 |
| 2015-11-24 | $16.27 | $16.73 | $16.11 | $16.65 | $16.65 | 2,345,900 |
| 2015-11-23 | $16.34 | $16.48 | $16.06 | $16.31 | $16.31 | 2,144,100 |
| 2015-11-20 | $16.90 | $17.19 | $16.33 | $16.39 | $16.39 | 1,576,500 |
| 2015-11-19 | $16.99 | $17.18 | $16.59 | $16.75 | $16.75 | 1,599,600 |
| 2015-11-18 | $16.43 | $17.10 | $16.32 | $16.99 | $16.99 | 2,267,100 |
| 2015-11-17 | $17.40 | $17.65 | $16.43 | $16.47 | $16.47 | 2,065,100 |
| 2015-11-16 | $16.79 | $17.38 | $16.64 | $17.22 | $17.22 | 2,393,700 |
| 2015-11-13 | $16.70 | $17.34 | $16.57 | $16.88 | $16.88 | 2,781,900 |
| 2015-11-12 | $16.68 | $17.36 | $16.45 | $16.71 | $16.71 | 2,514,900 |
| 2015-11-11 | $17.75 | $17.80 | $16.80 | $16.87 | $16.87 | 3,594,700 |
| 2015-11-10 | $17.55 | $17.89 | $17.32 | $17.74 | $17.74 | 2,487,400 |
| 2015-11-09 | $17.95 | $18.33 | $17.25 | $17.52 | $17.52 | 3,309,600 |
| 2015-11-06 | $18.59 | $18.86 | $17.70 | $18.10 | $18.10 | 5,274,500 |
| 2015-11-05 | $20.60 | $20.60 | $18.92 | $18.98 | $18.98 | 3,462,400 |
| 2015-11-04 | $20.16 | $21.02 | $20.01 | $20.52 | $20.52 | 2,846,800 |
| 2015-11-03 | $19.43 | $20.35 | $19.43 | $20.01 | $20.01 | 2,839,700 |
| 2015-11-02 | $19.36 | $19.71 | $19.01 | $19.70 | $19.70 | 2,499,900 |
| 2015-10-30 | $19.44 | $19.62 | $19.16 | $19.43 | $19.43 | 2,409,500 |
| 2015-10-29 | $18.94 | $19.56 | $18.78 | $19.46 | $19.46 | 2,780,400 |
| 2015-10-28 | $18.47 | $19.61 | $18.21 | $19.11 | $19.11 | 3,977,000 |
| 2015-10-27 | $19.10 | $19.10 | $17.34 | $18.38 | $18.38 | 5,609,800 |
| 2015-10-26 | $20.26 | $20.41 | $18.83 | $19.17 | $19.17 | 4,194,700 |
| 2015-10-23 | $21.81 | $22.12 | $20.19 | $20.49 | $20.49 | 3,728,600 |
| 2015-10-22 | $22.01 | $22.19 | $21.20 | $21.75 | $21.75 | 2,711,100 |
| 2015-10-21 | $22.98 | $22.99 | $21.83 | $21.88 | $21.88 | 1,640,400 |
| 2015-10-20 | $23.14 | $23.79 | $23.04 | $23.07 | $23.07 | 1,354,300 |
| 2015-10-19 | $22.96 | $23.30 | $22.66 | $23.12 | $23.12 | 1,157,500 |
| 2015-10-16 | $23.59 | $23.73 | $22.90 | $23.22 | $23.22 | 1,660,000 |
| 2015-10-15 | $23.24 | $23.69 | $22.85 | $23.62 | $23.62 | 1,477,900 |
| 2015-10-14 | $23.34 | $23.83 | $23.01 | $23.22 | $23.22 | 1,544,700 |
| 2015-10-13 | $23.08 | $24.05 | $23.08 | $23.25 | $23.25 | 1,965,600 |
| 2015-10-12 | $23.07 | $23.48 | $22.89 | $23.35 | $23.35 | 1,797,800 |
| 2015-10-09 | $23.79 | $24.00 | $23.04 | $23.14 | $23.14 | 2,837,300 |
| 2015-10-08 | $23.36 | $24.25 | $23.18 | $23.70 | $23.70 | 3,462,600 |
| 2015-10-07 | $23.29 | $24.15 | $22.80 | $23.29 | $23.29 | 2,711,700 |
| 2015-10-06 | $23.10 | $23.57 | $22.83 | $23.01 | $23.01 | 2,467,800 |
| 2015-10-05 | $21.95 | $23.14 | $21.71 | $23.03 | $23.03 | 2,307,300 |
| 2015-10-02 | $21.41 | $21.66 | $20.21 | $21.65 | $21.65 | 4,940,600 |
| 2015-10-01 | $20.73 | $21.65 | $20.63 | $21.47 | $21.47 | 3,768,300 |
| 2015-09-30 | $20.02 | $20.74 | $19.87 | $20.67 | $20.67 | 3,357,900 |
| 2015-09-29 | $19.95 | $20.51 | $19.70 | $19.93 | $19.93 | 3,150,500 |
| 2015-09-28 | $20.33 | $20.97 | $19.75 | $20.00 | $20.00 | 2,744,000 |
| 2015-09-25 | $19.74 | $21.02 | $19.68 | $20.67 | $20.67 | 4,977,500 |
| 2015-09-24 | $20.25 | $20.40 | $18.96 | $19.68 | $19.68 | 5,893,800 |
| 2015-09-23 | $21.75 | $22.18 | $20.43 | $20.52 | $20.52 | 4,698,700 |
| 2015-09-22 | $22.68 | $22.74 | $20.32 | $21.57 | $21.57 | 7,868,900 |
| 2015-09-21 | $24.87 | $24.98 | $22.70 | $22.85 | $22.85 | 3,169,400 |
| 2015-09-18 | $25.37 | $25.73 | $24.58 | $24.72 | $24.72 | 2,938,900 |
| 2015-09-17 | $25.51 | $26.62 | $25.32 | $25.81 | $25.81 | 2,787,900 |
| 2015-09-16 | $25.01 | $25.64 | $24.84 | $25.49 | $25.49 | 1,428,200 |
| 2015-09-15 | $24.84 | $25.57 | $24.74 | $25.12 | $25.12 | 2,136,200 |
| 2015-09-14 | $24.57 | $24.82 | $24.26 | $24.71 | $24.71 | 2,161,800 |
| 2015-09-11 | $24.66 | $25.22 | $24.29 | $24.60 | $24.60 | 1,727,300 |
| 2015-09-10 | $24.79 | $25.38 | $24.72 | $24.85 | $24.85 | 1,483,600 |
| 2015-09-09 | $25.04 | $25.60 | $24.80 | $24.86 | $24.86 | 1,543,800 |
| 2015-09-08 | $24.47 | $25.18 | $24.23 | $24.78 | $24.78 | 1,365,500 |
| 2015-09-04 | $24.75 | $24.86 | $24.18 | $24.19 | $24.19 | 1,299,500 |
| 2015-09-03 | $24.69 | $25.59 | $24.10 | $25.15 | $25.15 | 1,297,900 |
| 2015-09-02 | $25.66 | $25.69 | $24.17 | $24.67 | $24.67 | 2,241,800 |
| 2015-09-01 | $25.26 | $26.18 | $24.95 | $25.25 | $25.25 | 2,677,600 |
| 2015-08-31 | $25.77 | $25.85 | $25.11 | $25.75 | $25.75 | 2,343,400 |
| 2015-08-28 | $25.43 | $26.27 | $25.13 | $25.81 | $25.81 | 1,948,900 |
| 2015-08-27 | $24.11 | $25.88 | $24.02 | $25.41 | $25.41 | 4,191,800 |
| 2015-08-26 | $24.58 | $24.61 | $23.62 | $24.22 | $24.22 | 1,532,000 |
| 2015-08-25 | $25.52 | $25.79 | $23.90 | $23.93 | $23.93 | 2,212,000 |
| 2015-08-24 | $25.36 | $26.52 | $24.34 | $24.71 | $24.71 | 3,982,300 |
| 2015-08-21 | $24.48 | $25.64 | $24.01 | $25.32 | $25.32 | 2,980,000 |
| 2015-08-20 | $26.17 | $26.46 | $25.45 | $25.55 | $25.55 | 3,257,200 |
| 2015-08-19 | $26.01 | $26.89 | $25.62 | $26.48 | $26.48 | 2,974,900 |
| 2015-08-18 | $25.90 | $26.40 | $25.33 | $26.26 | $26.26 | 2,409,200 |
| 2015-08-17 | $25.40 | $26.25 | $25.24 | $26.08 | $26.08 | 2,843,200 |
| 2015-08-14 | $24.97 | $25.81 | $24.90 | $25.52 | $25.52 | 2,699,600 |
| 2015-08-13 | $24.38 | $25.41 | $24.25 | $24.84 | $24.84 | 3,361,200 |
| 2015-08-12 | $22.91 | $24.78 | $22.68 | $24.49 | $24.49 | 3,156,800 |
| 2015-08-11 | $23.50 | $23.72 | $22.74 | $23.14 | $23.14 | 2,043,600 |
| 2015-08-10 | $22.94 | $23.72 | $22.37 | $23.66 | $23.66 | 2,597,300 |
| 2015-08-07 | $17.34 | $25.00 | $17.34 | $22.72 | $22.72 | 3,821,500 |
| 2015-08-06 | $23.76 | $24.29 | $23.22 | $23.39 | $23.39 | 3,000,600 |
| 2015-08-05 | $24.62 | $25.07 | $24.07 | $24.23 | $24.23 | 1,967,300 |
| 2015-08-04 | $25.20 | $25.20 | $23.99 | $24.45 | $24.45 | 2,653,200 |
| 2015-08-03 | $26.19 | $26.19 | $25.01 | $25.16 | $25.16 | 1,311,400 |
| 2015-07-31 | $25.92 | $26.70 | $25.87 | $26.05 | $26.05 | 1,865,900 |
| 2015-07-30 | $25.34 | $26.01 | $25.09 | $25.88 | $25.88 | 2,307,600 |
| 2015-07-29 | $25.00 | $25.44 | $24.39 | $25.35 | $25.35 | 3,230,000 |
| 2015-07-28 | $24.15 | $24.96 | $24.12 | $24.95 | $24.95 | 2,374,800 |
| 2015-07-27 | $25.05 | $25.09 | $23.97 | $24.20 | $24.20 | 3,611,500 |
| 2015-07-24 | $26.08 | $26.30 | $24.84 | $24.94 | $24.94 | 4,164,700 |
| 2015-07-23 | $27.20 | $27.26 | $26.12 | $26.22 | $26.22 | 4,622,900 |
| 2015-07-22 | $27.05 | $28.01 | $26.83 | $27.58 | $27.58 | 3,030,100 |
| 2015-07-21 | $28.30 | $28.62 | $27.04 | $27.10 | $27.10 | 1,631,100 |
| 2015-07-20 | $28.90 | $29.24 | $28.10 | $28.28 | $28.28 | 1,702,000 |
| 2015-07-17 | $29.52 | $30.18 | $29.29 | $29.37 | $29.37 | 1,502,400 |
| 2015-07-16 | $29.21 | $29.79 | $29.21 | $29.42 | $29.42 | 1,098,100 |
| 2015-07-15 | $29.48 | $29.61 | $29.17 | $29.47 | $29.47 | 897,200 |
| 2015-07-14 | $29.57 | $29.70 | $29.18 | $29.49 | $29.49 | 1,081,500 |
| 2015-07-13 | $28.89 | $29.59 | $28.45 | $29.50 | $29.50 | 1,450,800 |
| 2015-07-10 | $28.16 | $28.98 | $28.00 | $28.70 | $28.70 | 2,496,200 |
| 2015-07-09 | $28.75 | $29.08 | $28.22 | $28.43 | $28.43 | 1,298,500 |
| 2015-07-08 | $29.16 | $29.52 | $28.36 | $28.61 | $28.61 | 1,779,100 |
| 2015-07-07 | $29.92 | $29.93 | $29.18 | $29.56 | $29.56 | 1,805,100 |
| 2015-07-06 | $29.89 | $30.11 | $29.52 | $29.89 | $29.89 | 1,831,800 |
| 2015-07-02 | $29.84 | $30.12 | $29.43 | $30.07 | $30.07 | 1,826,200 |
| 2015-07-01 | $29.40 | $30.08 | $29.00 | $29.40 | $29.40 | 2,821,500 |
| 2015-06-30 | $29.63 | $29.76 | $28.68 | $29.25 | $29.25 | 2,810,100 |