AMC Global Media Inc AMCX
-69.5%vs Day 1Spinoff of Cablevision Systems Corp (CVC) · Classic Spinoff · Spun Jul 1, 2011
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | July 1, 2011 |
| Days since spinoff | 5568 days · 5565 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | July 1, 2013 |
| Parent | Cablevision Systems Corp (CVC) |
| Day-1 reaction | |
| Day 1 open | $39.75 |
| Day 1 return (open→close) | +0.3% |
| Day 1 price (close) | $39.85 |
| Day 1 range | $39.00 – $40.24 +3.2% spread |
| Day 1 low held? | Breached after 1 session to -86.1% below |
| Price levels | |
| Post-spin low (closing) | $5.55 on Apr 8, 2025 · 5030 days post-spin |
| Current price (Sep 25, 2026) | $12.16 |
| Returns | |
| Return vs Day 1 (close) | -69.5% |
| — range by day 1 entry theoretical bounds | -69.8% to -68.8% |
| Return vs post-spin low | +119.1% |
| First-quarter return (≈90d) | -16.7% |
| 1-year return | -10.8% |
| 3-year return | +54.3% |
| 5-year return | +51.6% |
| Annualized return (CAGR) | -7.5% |
| Versus benchmarks | |
| S&P 500 over same window | +663.5% |
| Annualized excess vs S&P | -21.8% |
| Risk & recovery | |
| Max drawdown | -93.6% |
| Days to recover Day 1 | 201 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 41,249,712 |
| Treasury shares repurchased and held · Mar 31, 2026 | 34,287,000 |
| Diluted average shares the EPS denominator | 43,016,000 |
| Free float | 28,877,042 97% of shares outstanding |
| Held by institutions | 118% insiders 6.5% |
| Share count trend Jun 2025 → Jun 2026 | -4.9% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $6.30M |
| Normal volume baseline | 280,750 shares · now 1.85x |
| Day 1 volume | 16.2x normal · first week 8.6x |
| Decay | half in 4 sessions · normal by 17 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $12.07 | $12.29 | $12.02 | $12.16 | 476,500 | 28,877,042 | 1.16% | $502M | — | — |
| 2026-09-24 | $11.96 | $12.14 | $11.88 | $12.03 | 525,100 | 28,877,042 | 1.27% | $496M | — | — |
| 2026-09-23 | $12.00 | $12.02 | $11.74 | $12.00 | 384,400 | 28,877,042 | 0.93% | $495M | — | — |
| 2026-09-22 | $12.12 | $12.18 | $11.93 | $12.08 | 443,000 | 28,877,042 | 1.07% | $498M | — | — |
| 2026-09-21 | $11.71 | $12.19 | $11.64 | $11.97 | 585,000 | 28,877,042 | 1.42% | $494M | — | — |
| 2026-09-18 | $11.90 | $11.90 | $11.29 | $11.52 | 2,320,100 | 28,877,042 | 5.62% | $475M | — | — |
| 2026-09-17 | $12.14 | $12.28 | $11.70 | $11.77 | 576,700 | 28,877,042 | 1.40% | $486M | — | — |
| 2026-09-16 | $12.21 | $12.29 | $12.07 | $12.14 | 410,400 | 28,877,042 | 0.99% | $501M | — | — |
| 2026-09-15 | $12.16 | $12.35 | $12.02 | $12.19 | 536,600 | 28,877,042 | 1.30% | $503M | — | — |
| 2026-09-14 | $12.28 | $12.47 | $11.99 | $12.27 | 628,700 | 28,866,317 | 1.52% | $506M | — | — |
| 2026-09-11 | $12.11 | $12.29 | $11.98 | $12.17 | 414,700 | 28,866,317 | 1.01% | $502M | — | — |
| 2026-09-10 | $11.52 | $12.08 | $11.42 | $12.07 | 520,300 | 28,866,317 | 1.26% | $498M | — | — |
| 2026-09-09 | $11.91 | $12.00 | $11.17 | $11.56 | 816,200 | 28,866,317 | 1.98% | $477M | — | — |
| 2026-09-08 | $12.11 | $12.21 | $11.59 | $12.08 | 743,400 | 28,866,317 | 1.80% | $498M | — | — |
| 2026-09-04 | $12.62 | $12.65 | $12.32 | $12.48 | 495,200 | 28,866,317 | 1.20% | $515M | — | — |
| 2026-09-03 | $12.75 | $12.87 | $12.45 | $12.79 | 482,600 | 28,866,317 | 1.17% | $528M | — | — |
| 2026-09-02 | $12.49 | $12.87 | $12.49 | $12.65 | 574,700 | 28,866,317 | 1.39% | $522M | — | — |
| 2026-09-01 | $12.44 | $12.65 | $12.28 | $12.36 | 449,500 | 28,866,317 | 1.09% | $510M | — | — |
| 2026-08-31 | $12.60 | $12.69 | $12.37 | $12.59 | 517,500 | 28,866,317 | 1.25% | $519M | — | — |
| 2026-08-28 | $12.33 | $12.72 | $12.33 | $12.66 | 339,800 | 28,866,317 | 0.82% | $522M | — | — |
| 2026-08-27 | $12.52 | $12.62 | $12.32 | $12.35 | 429,600 | 28,866,317 | 1.04% | $509M | — | — |
| 2026-08-26 | $12.85 | $12.85 | $12.52 | $12.71 | 389,900 | 28,866,317 | 0.95% | $524M | — | — |
| 2026-08-25 | $12.30 | $12.93 | $12.24 | $12.85 | 511,700 | 28,866,317 | 1.24% | $530M | — | — |
| 2026-08-24 | $12.45 | $12.73 | $12.38 | $12.42 | 487,000 | 28,866,317 | 1.18% | $512M | — | — |
| 2026-08-21 | $12.26 | $12.48 | $12.17 | $12.39 | 677,400 | 28,866,317 | 1.64% | $511M | — | — |
| 2026-08-20 | $12.12 | $12.48 | $12.07 | $12.19 | 761,700 | 28,866,317 | 1.85% | $503M | — | — |
| 2026-08-19 | $11.94 | $12.15 | $11.84 | $12.12 | 486,100 | 28,866,317 | 1.18% | $500M | — | — |
| 2026-08-18 | $12.14 | $12.30 | $11.92 | $11.94 | 341,200 | 28,866,317 | 0.83% | $493M | — | — |
| 2026-08-17 | $12.20 | $12.21 | $11.82 | $12.09 | 352,400 | 28,866,317 | 0.85% | $499M | — | — |
| 2026-08-14 | $12.02 | $12.36 | $11.98 | $12.36 | 540,200 | — | 1.31% | $510M | — | — |
| 2026-08-13 | $11.80 | $12.23 | $11.68 | $12.02 | 631,000 | — | 1.53% | $496M | — | — |
| 2026-08-12 | $11.95 | $11.95 | $11.64 | $11.75 | 512,100 | — | 1.24% | $485M | — | — |
| 2026-08-11 | $11.85 | $11.93 | $11.57 | $11.79 | 442,100 | — | 1.07% | $486M | — | — |
| 2026-08-10 | $11.87 | $11.96 | $11.57 | $11.85 | 574,600 | — | 1.39% | $489M | — | — |
| 2026-08-07 | $11.84 | $12.15 | $11.72 | $11.86 | 637,700 | — | 1.55% | $489M | — | — |
| 2026-08-06 | $11.97 | $12.52 | $11.82 | $11.87 | 950,600 | — | 2.30% | $490M | — | — |
| 2026-08-05 | $11.48 | $12.44 | $11.34 | $12.03 | 1,452,700 | — | 3.52% | $496M | — | — |
| 2026-08-04 | $11.00 | $11.60 | $10.97 | $11.40 | 1,144,300 | — | 2.77% | $470M | — | — |
| 2026-08-03 | $11.33 | $11.50 | $10.54 | $10.90 | 1,426,800 | — | 3.46% | $450M | — | — |
| 2026-07-31 | $9.95 | $11.66 | $9.93 | $11.20 | 3,209,800 | — | 7.78% | $462M | — | — |
| 2026-07-30 | $8.97 | $9.95 | $8.97 | $9.71 | 1,133,300 | — | 2.75% | $401M | — | — |
| 2026-07-29 | $10.27 | $10.58 | $10.23 | $10.25 | 711,800 | — | 1.73% | $423M | — | — |
| 2026-07-28 | $10.28 | $10.38 | $10.11 | $10.26 | 423,300 | — | 1.03% | $423M | — | — |
| 2026-07-27 | $9.96 | $10.35 | $9.96 | $10.13 | 477,400 | — | 1.16% | $418M | — | — |
| 2026-07-24 | $9.71 | $10.14 | $9.70 | $9.79 | 597,400 | — | 1.45% | $404M | — | — |
| 2026-07-23 | $10.05 | $10.11 | $9.54 | $9.79 | 707,700 | — | 1.72% | $404M | — | — |
| 2026-07-22 | $10.40 | $10.47 | $10.01 | $10.16 | 568,200 | — | 1.38% | $419M | — | — |
| 2026-07-21 | $10.43 | $10.65 | $10.36 | $10.43 | 402,800 | — | 0.98% | $430M | — | — |
| 2026-07-20 | $10.54 | $10.76 | $10.44 | $10.52 | 367,600 | — | 0.89% | $434M | — | — |
| 2026-07-17 | $10.74 | $11.08 | $10.27 | $10.49 | 520,500 | — | 1.26% | $433M | — | — |
| 2026-07-16 | $10.51 | $11.13 | $10.51 | $10.90 | 1,056,400 | — | 2.56% | $450M | — | — |
| 2026-07-15 | $9.84 | $10.63 | $9.84 | $10.59 | 616,800 | — | 1.50% | $437M | — | — |
| 2026-07-14 | $9.98 | $10.07 | $9.77 | $9.82 | 346,200 | — | 0.84% | $405M | — | — |
| 2026-07-13 | $9.95 | $10.31 | $9.89 | $9.97 | 389,900 | — | 0.95% | $411M | — | — |
| 2026-07-10 | $10.05 | $10.11 | $9.51 | $9.92 | 469,100 | — | 1.14% | $409M | — | — |
| 2026-07-09 | $10.07 | $10.22 | $9.84 | $9.90 | 340,000 | — | 0.82% | $408M | — | — |
| 2026-07-08 | $9.97 | $10.24 | $9.96 | $10.07 | 300,500 | — | 0.73% | $415M | — | — |
| 2026-07-07 | $10.14 | $10.25 | $9.89 | $9.99 | 448,200 | — | 1.09% | $412M | — | — |
| 2026-07-06 | $10.27 | $10.49 | $10.14 | $10.14 | 404,700 | — | 0.98% | $418M | — | — |
| 2026-07-02 | $10.51 | $10.62 | $10.17 | $10.26 | 312,400 | — | 0.76% | $423M | — | — |
| 2026-07-01 | $10.04 | $10.53 | $10.04 | $10.51 | 575,600 | — | 1.40% | $434M | — | — |
| 2026-06-30 | $10.04 | $10.30 | $9.81 | $9.98 | 439,200 | — | 1.06% | $412M | — | — |
| 2026-06-29 | $10.23 | $10.41 | $10.04 | $10.05 | 486,500 | — | 1.11% | $441M | — | — |
| 2026-06-26 | $9.46 | $10.13 | $9.36 | $10.08 | 1,086,900 | — | 2.47% | $443M | — | — |
| 2026-06-25 | $9.68 | $9.77 | $9.39 | $9.45 | 366,000 | — | 0.83% | $415M | — | — |
| 2026-06-24 | $9.80 | $10.05 | $9.71 | $9.75 | 361,800 | — | 0.82% | $428M | — | — |
| 2026-06-23 | $9.28 | $9.85 | $9.27 | $9.82 | 374,000 | — | 0.85% | $431M | — | — |
| 2026-06-22 | $9.24 | $9.41 | $9.19 | $9.35 | 459,700 | — | 1.05% | $411M | — | — |
| 2026-06-18 | $9.34 | $9.47 | $9.08 | $9.36 | 1,151,700 | — | 2.62% | $411M | — | — |
| 2026-06-17 | $9.42 | $9.47 | $9.06 | $9.30 | 608,100 | — | 1.38% | $409M | — | — |
| 2026-06-16 | $9.67 | $9.78 | $9.30 | $9.57 | 426,200 | — | 0.97% | $420M | — | — |
| 2026-06-15 | $10.08 | $10.10 | $9.54 | $9.67 | 528,900 | — | 1.20% | $425M | — | — |
| 2026-06-12 | $10.08 | $10.24 | $9.75 | $10.08 | 367,800 | — | 0.84% | $443M | — | — |
| 2026-06-11 | $10.22 | $10.46 | $10.06 | $10.08 | 510,700 | — | 1.16% | $443M | — | — |
| 2026-06-10 | $9.91 | $10.28 | $9.86 | $10.20 | 513,700 | — | 1.17% | $448M | — | — |
| 2026-06-09 | $9.74 | $10.04 | $9.74 | $9.92 | 458,400 | — | 1.04% | $436M | — | — |
| 2026-06-08 | $9.80 | $9.98 | $9.60 | $9.68 | 508,300 | — | 1.16% | $425M | — | — |
| 2026-06-05 | $10.11 | $10.11 | $9.65 | $9.80 | 461,900 | — | 1.05% | $430M | — | — |
| 2026-06-04 | $9.42 | $9.97 | $9.42 | $9.75 | 482,700 | — | 1.10% | $428M | — | — |
| 2026-06-03 | $10.47 | $10.47 | $9.37 | $9.44 | 1,030,400 | — | 2.35% | $415M | — | — |
| 2026-06-02 | $10.09 | $10.65 | $10.09 | $10.54 | 665,900 | — | 1.52% | $463M | — | — |
| 2026-06-01 | $9.65 | $10.35 | $9.65 | $10.33 | 648,100 | — | 1.48% | $454M | — | — |
| 2026-05-29 | $9.75 | $9.86 | $9.65 | $9.72 | 717,500 | — | 1.63% | $427M | — | — |
| 2026-05-28 | $9.87 | $10.10 | $9.74 | $9.83 | 377,100 | — | 0.86% | $432M | — | — |
| 2026-05-27 | $9.59 | $9.93 | $9.55 | $9.89 | 605,100 | — | 1.38% | $434M | — | — |
| 2026-05-26 | $9.24 | $9.59 | $9.20 | $9.54 | 407,100 | — | 0.93% | $419M | — | — |
| 2026-05-22 | $9.06 | $9.39 | $9.06 | $9.24 | 412,200 | — | 0.94% | $406M | — | — |
| 2026-05-21 | $8.55 | $9.05 | $8.44 | $9.00 | 456,500 | — | 1.04% | $395M | — | — |
| 2026-05-20 | $8.42 | $8.72 | $8.25 | $8.65 | 425,700 | — | 0.97% | $380M | — | — |
| 2026-05-19 | $8.36 | $8.71 | $8.31 | $8.46 | 411,500 | — | 0.94% | $372M | — | — |
| 2026-05-18 | $8.30 | $8.42 | $8.24 | $8.35 | 372,000 | — | 0.85% | $367M | — | — |
| 2026-05-15 | $8.25 | $8.35 | $8.22 | $8.30 | 311,300 | — | 0.71% | $365M | — | — |
| 2026-05-14 | $8.41 | $8.60 | $8.24 | $8.31 | 508,600 | — | 1.16% | $365M | — | — |
| 2026-05-13 | $8.22 | $8.51 | $8.06 | $8.39 | 503,100 | — | 1.15% | $369M | — | — |
| 2026-05-12 | $8.14 | $8.33 | $8.01 | $8.08 | 580,400 | — | 1.32% | $355M | — | — |
| 2026-05-11 | $8.74 | $9.20 | $8.08 | $8.19 | 2,597,200 | — | 5.91% | $360M | — | — |
| 2026-05-08 | $8.20 | $8.80 | $7.66 | $8.80 | 618,900 | — | 1.41% | $387M | — | — |
| 2026-05-07 | $8.52 | $8.64 | $8.47 | $8.56 | 244,900 | — | 0.56% | $376M | — | — |
| 2026-05-06 | $8.24 | $8.50 | $8.24 | $8.47 | 255,300 | — | 0.58% | $372M | — | — |
| 2026-05-05 | $8.31 | $8.40 | $7.99 | $8.12 | 846,000 | — | 1.93% | $357M | — | — |
| 2026-05-04 | $8.53 | $8.62 | $8.27 | $8.29 | 407,500 | — | 0.93% | $364M | — | — |
| 2026-05-01 | $8.51 | $8.71 | $8.48 | $8.57 | 299,600 | — | 0.68% | $376M | — | — |
| 2026-04-30 | $8.30 | $8.58 | $8.15 | $8.49 | 735,000 | — | 1.67% | $373M | — | — |
| 2026-04-29 | $8.49 | $8.62 | $8.21 | $8.26 | 441,900 | — | 1.01% | $363M | — | — |
| 2026-04-28 | $8.44 | $8.59 | $8.22 | $8.57 | 322,700 | — | 0.73% | $376M | — | — |
| 2026-04-27 | $8.50 | $8.75 | $8.43 | $8.43 | 394,300 | — | 0.90% | $370M | — | — |
| 2026-04-24 | $8.70 | $8.70 | $8.31 | $8.47 | 253,800 | — | 0.58% | $372M | — | — |
| 2026-04-23 | $8.67 | $8.82 | $8.55 | $8.76 | 225,600 | — | 0.51% | $385M | — | — |
| 2026-04-22 | $8.59 | $8.94 | $8.55 | $8.73 | 457,900 | — | 1.04% | $383M | — | — |
| 2026-04-21 | $8.64 | $8.83 | $8.57 | $8.58 | 278,000 | — | 0.63% | $377M | — | — |
| 2026-04-20 | $8.63 | $8.94 | $8.63 | $8.66 | 361,200 | — | 0.82% | $380M | — | — |
| 2026-04-17 | $8.29 | $8.84 | $8.22 | $8.77 | 385,100 | — | 0.88% | $385M | — | — |
| 2026-04-16 | $8.09 | $8.28 | $8.03 | $8.23 | 277,900 | — | 0.63% | $362M | — | — |
| 2026-04-15 | $7.69 | $8.07 | $7.68 | $8.05 | 336,100 | — | 0.77% | $354M | — | — |
| 2026-04-14 | $7.51 | $7.73 | $7.51 | $7.69 | 269,800 | — | 0.61% | $338M | — | — |
| 2026-04-13 | $7.42 | $7.56 | $7.31 | $7.55 | 295,300 | — | 0.67% | $332M | — | — |
| 2026-04-10 | $7.51 | $7.60 | $7.40 | $7.49 | 201,900 | — | 0.46% | $329M | — | — |
| 2026-04-09 | $7.48 | $7.54 | $7.29 | $7.52 | 354,100 | — | 0.81% | $330M | — | — |
| 2026-04-08 | $7.85 | $7.89 | $7.50 | $7.55 | 329,500 | — | 0.75% | $332M | — | — |
| 2026-04-07 | $7.37 | $7.68 | $7.37 | $7.58 | 350,600 | — | 0.80% | $333M | — | — |
| 2026-04-06 | $7.06 | $7.47 | $7.06 | $7.38 | 268,700 | — | 0.61% | $324M | — | — |
| 2026-04-02 | $6.87 | $7.28 | $6.77 | $7.17 | 331,400 | — | 0.75% | $315M | — | — |
| 2026-04-01 | $6.82 | $7.04 | $6.79 | $7.00 | 448,900 | — | 1.02% | $307M | — | — |
| 2026-03-31 | $6.75 | $6.94 | $6.64 | $6.79 | 336,900 | — | 0.77% | $298M | — | — |
| 2026-03-30 | $6.62 | $6.84 | $6.55 | $6.66 | 348,300 | — | 0.82% | $284M | — | — |
| 2026-03-27 | $6.67 | $6.69 | $6.47 | $6.52 | 314,900 | — | 0.74% | $278M | — | — |
| 2026-03-26 | $6.58 | $6.85 | $6.56 | $6.69 | 265,900 | — | 0.62% | $286M | — | — |
| 2026-03-25 | $6.78 | $6.88 | $6.61 | $6.70 | 405,800 | — | 0.95% | $286M | — | — |
| 2026-03-24 | $6.83 | $6.98 | $6.72 | $6.77 | 551,500 | — | 1.29% | $289M | — | — |
| 2026-03-23 | $6.94 | $7.25 | $6.86 | $6.93 | 495,200 | — | 1.16% | $296M | — | — |
| 2026-03-20 | $6.66 | $6.83 | $6.58 | $6.81 | 873,500 | — | 2.05% | $291M | — | — |
| 2026-03-19 | $6.69 | $6.79 | $6.52 | $6.64 | 387,300 | — | 0.91% | $284M | — | — |
| 2026-03-18 | $6.91 | $6.98 | $6.70 | $6.74 | 319,400 | — | 0.75% | $288M | — | — |
| 2026-03-17 | $6.95 | $7.20 | $6.95 | $6.96 | 394,800 | — | 0.92% | $297M | — | — |
| 2026-03-16 | $7.25 | $7.27 | $6.90 | $6.91 | 328,900 | — | 0.77% | $295M | — | — |
| 2026-03-13 | $7.46 | $7.47 | $7.17 | $7.21 | 298,500 | — | 0.70% | $308M | — | — |
| 2026-03-12 | $7.61 | $7.67 | $7.21 | $7.44 | 540,500 | — | 1.27% | $318M | — | — |
| 2026-03-11 | $7.91 | $8.01 | $7.62 | $7.63 | 586,300 | — | 1.37% | $326M | — | — |
| 2026-03-10 | $7.95 | $8.05 | $7.80 | $7.96 | 633,500 | — | 1.48% | $340M | — | — |
| 2026-03-09 | $8.14 | $8.22 | $7.75 | $8.05 | 445,200 | — | 1.04% | $344M | — | — |
| 2026-03-06 | $8.10 | $8.32 | $8.00 | $8.30 | 318,300 | — | 0.75% | $354M | — | — |
| 2026-03-05 | $8.08 | $8.35 | $8.05 | $8.28 | 333,900 | — | 0.78% | $354M | — | — |
| 2026-03-04 | $7.87 | $8.21 | $7.77 | $8.18 | 385,700 | — | 0.90% | $349M | — | — |
| 2026-03-03 | $7.79 | $7.82 | $7.55 | $7.81 | 375,500 | — | 0.88% | $333M | — | — |
| 2026-03-02 | $8.05 | $8.22 | $7.76 | $7.80 | 626,200 | — | 1.47% | $333M | — | — |
| 2026-02-27 | $7.56 | $8.26 | $7.52 | $8.17 | 613,200 | — | 1.44% | $349M | — | — |
| 2026-02-26 | $7.49 | $7.73 | $7.44 | $7.64 | 468,900 | — | 1.10% | $326M | — | — |
| 2026-02-25 | $7.36 | $7.68 | $7.26 | $7.52 | 504,700 | — | 1.18% | $321M | — | — |
| 2026-02-24 | $7.77 | $7.82 | $7.27 | $7.34 | 544,400 | — | 1.27% | $313M | — | — |
| 2026-02-23 | $8.30 | $8.39 | $7.71 | $7.77 | 522,500 | — | 1.22% | $332M | — | — |
| 2026-02-20 | $8.62 | $8.65 | $8.22 | $8.35 | 356,800 | — | 0.84% | $357M | — | — |
| 2026-02-19 | $8.63 | $8.76 | $8.51 | $8.62 | 397,700 | — | 0.93% | $368M | — | — |
| 2026-02-18 | $8.25 | $8.89 | $8.25 | $8.66 | 884,400 | — | 2.07% | $370M | — | — |
| 2026-02-17 | $7.62 | $8.32 | $7.54 | $8.25 | 704,200 | — | 1.65% | $352M | — | — |
| 2026-02-13 | $7.32 | $7.73 | $7.12 | $7.55 | 634,900 | — | 1.49% | $322M | — | — |
| 2026-02-12 | $7.68 | $7.97 | $7.19 | $7.33 | 1,396,200 | — | 3.27% | $313M | — | — |
| 2026-02-11 | $7.68 | $7.71 | $7.24 | $7.50 | 620,300 | — | 1.45% | $320M | — | — |
| 2026-02-10 | $7.46 | $7.73 | $7.46 | $7.68 | 558,300 | — | 1.31% | $328M | — | — |
| 2026-02-09 | $7.69 | $7.70 | $7.25 | $7.42 | 348,300 | — | 0.82% | $317M | — | — |
| 2026-02-06 | $7.89 | $7.96 | $7.62 | $7.63 | 443,800 | — | 1.04% | $326M | — | — |
| 2026-02-05 | $7.93 | $7.93 | $7.61 | $7.83 | 338,200 | — | 0.79% | $334M | — | — |
| 2026-02-04 | $7.73 | $8.04 | $7.73 | $8.00 | 627,400 | — | 1.47% | $342M | — | — |
| 2026-02-03 | $8.09 | $8.09 | $7.60 | $7.73 | 472,000 | — | 1.11% | $330M | — | — |
| 2026-02-02 | $7.71 | $8.11 | $7.64 | $8.06 | 486,500 | — | 1.14% | $344M | — | — |
| 2026-01-30 | $7.59 | $7.74 | $7.55 | $7.71 | 517,300 | — | 1.21% | $329M | — | — |
| 2026-01-29 | $7.79 | $7.82 | $7.55 | $7.61 | 256,400 | — | 0.60% | $325M | — | — |
| 2026-01-28 | $7.77 | $7.81 | $7.70 | $7.72 | 273,900 | — | 0.64% | $330M | — | — |
| 2026-01-27 | $7.84 | $7.84 | $7.69 | $7.77 | 221,700 | — | 0.52% | $332M | — | — |
| 2026-01-26 | $7.92 | $7.94 | $7.80 | $7.87 | 256,900 | — | 0.60% | $336M | — | — |
| 2026-01-23 | $7.76 | $7.98 | $7.76 | $7.95 | 479,300 | — | 1.12% | $339M | — | — |
| 2026-01-22 | $7.81 | $8.01 | $7.81 | $7.94 | 365,800 | — | 0.86% | $339M | — | — |
| 2026-01-21 | $7.90 | $8.06 | $7.67 | $7.77 | 489,300 | — | 1.15% | $332M | — | — |
| 2026-01-20 | $8.14 | $8.19 | $7.79 | $7.86 | 364,500 | — | 0.85% | $336M | — | — |
| 2026-01-16 | $8.40 | $8.48 | $8.26 | $8.28 | 346,600 | — | 0.81% | $354M | — | — |
| 2026-01-15 | $8.40 | $8.61 | $8.37 | $8.40 | 255,400 | — | 0.60% | $359M | — | — |
| 2026-01-14 | $8.46 | $8.57 | $8.30 | $8.39 | 214,400 | — | 0.50% | $358M | — | — |
| 2026-01-13 | $8.51 | $8.56 | $8.38 | $8.48 | 315,500 | — | 0.74% | $362M | — | — |
| 2026-01-12 | $8.46 | $8.51 | $8.32 | $8.47 | 233,300 | — | 0.55% | $362M | — | — |
| 2026-01-09 | $8.79 | $8.84 | $8.52 | $8.53 | 261,200 | — | 0.61% | $364M | — | — |
| 2026-01-08 | $8.76 | $8.91 | $8.70 | $8.78 | 254,200 | — | 0.60% | $375M | — | — |
| 2026-01-07 | $8.96 | $8.98 | $8.38 | $8.78 | 729,200 | — | 1.71% | $375M | — | — |
| 2026-01-06 | $9.45 | $9.45 | $8.93 | $8.96 | 487,000 | — | 1.14% | $383M | — | — |
| 2026-01-05 | $9.25 | $9.52 | $9.20 | $9.50 | 464,600 | — | 1.09% | $406M | — | — |
| 2026-01-02 | $9.58 | $9.58 | $9.24 | $9.25 | 359,400 | — | 0.84% | $395M | — | — |
| 2025-12-31 | $9.70 | $9.72 | $9.49 | $9.52 | 370,500 | — | 0.87% | $406M | — | — |
| 2025-12-30 | $9.85 | $9.90 | $9.73 | $9.73 | 542,400 | — | 1.25% | $423M | — | — |
| 2025-12-29 | $9.80 | $9.86 | $9.71 | $9.83 | 488,000 | — | 1.12% | $427M | — | — |
| 2025-12-26 | $9.73 | $9.82 | $9.68 | $9.80 | 292,600 | — | 0.67% | $426M | — | — |
| 2025-12-24 | $9.81 | $9.82 | $9.63 | $9.68 | 297,100 | — | 0.68% | $421M | — | — |
| 2025-12-23 | $9.62 | $9.80 | $9.50 | $9.79 | 647,100 | — | 1.49% | $425M | — | — |
| 2025-12-22 | $9.60 | $9.77 | $9.49 | $9.63 | 646,200 | — | 1.49% | $418M | — | — |
| 2025-12-19 | $9.67 | $9.68 | $9.52 | $9.63 | 1,301,300 | — | 2.99% | $418M | — | — |
| 2025-12-18 | $9.82 | $9.91 | $9.63 | $9.63 | 573,000 | — | 1.32% | $418M | — | — |
| 2025-12-17 | $9.77 | $9.84 | $9.59 | $9.74 | 481,400 | — | 1.11% | $423M | — | — |
| 2025-12-16 | $9.91 | $10.28 | $9.78 | $9.79 | 656,700 | — | 1.51% | $425M | — | — |
| 2025-12-15 | $9.56 | $10.01 | $9.32 | $9.98 | 508,700 | — | 1.17% | $434M | — | — |
| 2025-12-12 | $10.02 | $10.18 | $9.85 | $10.01 | 388,800 | — | 0.89% | $435M | — | — |
| 2025-12-11 | $9.72 | $10.08 | $9.71 | $9.98 | 325,800 | — | 0.75% | $434M | — | — |
| 2025-12-10 | $9.72 | $9.92 | $9.63 | $9.71 | 450,100 | — | 1.04% | $422M | — | — |
| 2025-12-09 | $9.27 | $9.80 | $9.17 | $9.72 | 374,100 | — | 0.86% | $422M | — | — |
| 2025-12-08 | $9.03 | $9.43 | $9.01 | $9.34 | 368,600 | — | 0.85% | $406M | — | — |
| 2025-12-05 | $9.04 | $9.29 | $8.97 | $9.00 | 223,900 | — | 0.52% | $391M | — | — |
| 2025-12-04 | $8.97 | $9.11 | $8.83 | $9.09 | 267,900 | — | 0.62% | $395M | — | — |
| 2025-12-03 | $8.78 | $8.99 | $8.68 | $8.97 | 346,200 | — | 0.80% | $390M | — | — |
| 2025-12-02 | $8.94 | $8.94 | $8.55 | $8.78 | 427,500 | — | 0.98% | $382M | — | — |
| 2025-12-01 | $8.83 | $9.03 | $8.78 | $8.93 | 282,200 | — | 0.65% | $388M | — | — |
| 2025-11-28 | $8.76 | $9.00 | $8.61 | $8.92 | 202,800 | — | 0.47% | $388M | — | — |
| 2025-11-26 | $8.90 | $8.93 | $8.68 | $8.74 | 234,100 | — | 0.54% | $380M | — | — |
| 2025-11-25 | $8.88 | $9.00 | $8.75 | $8.93 | 295,600 | — | 0.68% | $388M | — | — |
| 2025-11-24 | $8.60 | $8.80 | $8.38 | $8.79 | 492,300 | — | 1.13% | $382M | — | — |
| 2025-11-21 | $8.06 | $8.64 | $8.04 | $8.55 | 359,400 | — | 0.83% | $372M | — | — |
| 2025-11-20 | $8.26 | $8.33 | $8.01 | $8.04 | 319,300 | — | 0.73% | $349M | — | — |
| 2025-11-19 | $8.12 | $8.20 | $8.07 | $8.11 | 272,500 | — | 0.63% | $352M | — | — |
| 2025-11-18 | $7.79 | $8.18 | $7.63 | $8.13 | 354,000 | — | 0.81% | $353M | — | — |
| 2025-11-17 | $7.77 | $7.84 | $7.67 | $7.82 | 307,300 | — | 0.71% | $340M | — | — |
| 2025-11-14 | $7.91 | $7.91 | $7.63 | $7.80 | 485,700 | — | 1.12% | $339M | — | — |
| 2025-11-13 | $8.12 | $8.16 | $7.90 | $7.97 | 484,800 | — | 1.12% | $346M | — | — |
| 2025-11-12 | $7.79 | $8.40 | $7.79 | $8.22 | 575,900 | — | 1.33% | $357M | — | — |
| 2025-11-11 | $8.15 | $8.22 | $7.77 | $7.80 | 554,800 | — | 1.28% | $339M | — | — |
| 2025-11-10 | $7.88 | $8.54 | $7.77 | $8.09 | 669,000 | — | 1.54% | $352M | — | — |
| 2025-11-07 | $7.21 | $7.66 | $6.98 | $7.52 | 607,000 | — | 1.40% | $327M | — | — |
| 2025-11-06 | $7.44 | $7.63 | $7.23 | $7.25 | 369,900 | — | 0.85% | $315M | — | — |
| 2025-11-05 | $7.40 | $7.54 | $7.35 | $7.46 | 302,800 | — | 0.70% | $324M | — | — |
| 2025-11-04 | $7.41 | $7.47 | $7.35 | $7.40 | 265,800 | — | 0.61% | $322M | — | — |
| 2025-11-03 | $7.58 | $7.62 | $7.40 | $7.50 | 329,900 | — | 0.76% | $326M | — | — |
| 2025-10-31 | $7.55 | $7.58 | $7.47 | $7.58 | 269,600 | — | 0.62% | $329M | — | — |
| 2025-10-30 | $7.70 | $7.76 | $7.49 | $7.51 | 324,800 | — | 0.75% | $326M | — | — |
| 2025-10-29 | $7.62 | $7.80 | $7.46 | $7.73 | 395,100 | — | 0.91% | $336M | — | — |
| 2025-10-28 | $7.61 | $7.64 | $7.53 | $7.58 | 229,500 | — | 0.53% | $329M | — | — |
| 2025-10-27 | $7.84 | $7.84 | $7.56 | $7.62 | 325,700 | — | 0.75% | $331M | — | — |
| 2025-10-24 | $7.78 | $7.94 | $7.60 | $7.81 | 345,200 | — | 0.79% | $339M | — | — |
| 2025-10-23 | $7.55 | $7.73 | $7.49 | $7.63 | 287,300 | — | 0.66% | $332M | — | — |
| 2025-10-22 | $7.40 | $7.60 | $7.30 | $7.52 | 352,300 | — | 0.81% | $327M | — | — |
| 2025-10-21 | $7.21 | $7.45 | $7.16 | $7.42 | 221,300 | — | 0.51% | $322M | — | — |
| 2025-10-20 | $7.17 | $7.24 | $7.14 | $7.20 | 235,200 | — | 0.54% | $313M | — | — |
| 2025-10-17 | $7.23 | $7.28 | $7.05 | $7.07 | 338,200 | — | 0.78% | $307M | — | — |
| 2025-10-16 | $7.37 | $7.43 | $7.22 | $7.30 | 246,500 | — | 0.57% | $317M | — | — |
| 2025-10-15 | $7.68 | $7.68 | $7.26 | $7.34 | 422,700 | — | 0.97% | $319M | — | — |
| 2025-10-14 | $7.60 | $7.88 | $7.52 | $7.67 | 533,200 | — | 1.23% | $333M | — | — |
| 2025-10-13 | $7.65 | $7.87 | $7.61 | $7.69 | 544,400 | — | 1.25% | $334M | — | — |
| 2025-10-10 | $7.92 | $8.19 | $7.50 | $7.52 | 393,500 | — | 0.91% | $327M | — | — |
| 2025-10-09 | $7.93 | $7.97 | $7.72 | $7.89 | 1,297,100 | — | 2.98% | $343M | — | — |
| 2025-10-08 | $7.97 | $8.06 | $7.86 | $7.89 | 382,500 | — | 0.88% | $343M | — | — |
| 2025-10-07 | $7.94 | $8.13 | $7.72 | $7.93 | 781,600 | — | 1.80% | $345M | — | — |
| 2025-10-06 | $8.13 | $8.16 | $7.91 | $7.93 | 275,000 | — | 0.63% | $345M | — | — |
| 2025-10-03 | $7.86 | $8.11 | $7.81 | $8.07 | 303,900 | — | 0.70% | $351M | — | — |
| 2025-10-02 | $8.30 | $8.40 | $7.77 | $7.83 | 271,000 | — | 0.62% | $340M | — | — |
| 2025-10-01 | $8.18 | $8.32 | $8.07 | $8.27 | 355,600 | — | 0.82% | $359M | — | — |
| 2025-09-30 | $8.30 | $8.38 | $8.18 | $8.24 | 219,600 | — | 0.51% | $358M | — | — |
| 2025-09-29 | $8.31 | $8.39 | $8.18 | $8.34 | 242,300 | — | 0.56% | $362M | — | — |
| 2025-09-26 | $8.12 | $8.34 | $8.07 | $8.33 | 278,900 | — | 0.64% | $361M | — | — |
| 2025-09-25 | $8.04 | $8.14 | $7.97 | $8.08 | 263,300 | — | 0.61% | $351M | — | — |
| 2025-09-24 | $7.94 | $8.11 | $7.90 | $8.08 | 236,400 | — | 0.54% | $351M | — | — |
| 2025-09-23 | $7.91 | $8.17 | $7.90 | $7.93 | 280,500 | — | 0.65% | $344M | — | — |
| 2025-09-22 | $8.36 | $8.44 | $7.87 | $7.88 | 464,300 | — | 1.07% | $342M | — | — |
| 2025-09-19 | $8.34 | $8.75 | $8.26 | $8.40 | 1,270,000 | — | 2.93% | $364M | — | — |
| 2025-09-18 | $8.38 | $8.44 | $8.24 | $8.37 | 307,600 | — | 0.71% | $363M | — | — |
| 2025-09-17 | $8.25 | $8.44 | $8.19 | $8.32 | 452,100 | — | 1.04% | $361M | — | — |
| 2025-09-16 | $8.35 | $8.41 | $8.16 | $8.20 | 324,900 | — | 0.75% | $356M | — | — |
| 2025-09-15 | $8.31 | $8.36 | $8.13 | $8.36 | 296,400 | — | 0.68% | $363M | — | — |
| 2025-09-12 | $8.06 | $8.48 | $7.96 | $8.23 | 745,100 | — | 1.72% | $357M | — | — |
| 2025-09-11 | $7.59 | $8.00 | $7.50 | $7.98 | 579,400 | — | 1.34% | $346M | — | — |
| 2025-09-10 | $7.69 | $7.69 | $7.38 | $7.57 | 495,100 | — | 1.14% | $328M | — | — |
| 2025-09-09 | $7.93 | $7.93 | $7.59 | $7.75 | 356,500 | — | 0.82% | $336M | — | — |
| 2025-09-08 | $7.57 | $7.92 | $7.51 | $7.91 | 542,200 | — | 1.25% | $343M | — | — |
| 2025-09-05 | $7.39 | $7.73 | $7.39 | $7.56 | 535,500 | — | 1.23% | $328M | — | — |
| 2025-09-04 | $7.31 | $7.38 | $7.28 | $7.36 | 329,800 | — | 0.76% | $319M | — | — |
| 2025-09-03 | $7.24 | $7.36 | $7.15 | $7.29 | 285,800 | — | 0.66% | $316M | — | — |
| 2025-09-02 | $7.03 | $7.23 | $7.00 | $7.21 | 418,800 | — | 0.97% | $313M | — | — |
| 2025-08-29 | $7.04 | $7.08 | $6.92 | $7.06 | 364,500 | — | 0.84% | $306M | — | — |
| 2025-08-28 | $7.01 | $7.08 | $6.90 | $7.06 | 343,800 | — | 0.79% | $306M | — | — |
| 2025-08-27 | $7.10 | $7.15 | $6.99 | $6.99 | 298,500 | — | 0.69% | $303M | — | — |
| 2025-08-26 | $7.22 | $7.25 | $7.08 | $7.15 | 518,800 | — | 1.20% | $310M | — | — |
| 2025-08-25 | $7.08 | $7.22 | $6.98 | $7.20 | 357,300 | — | 0.82% | $312M | — | — |
| 2025-08-22 | $6.88 | $7.14 | $6.86 | $7.10 | 342,700 | — | 0.79% | $308M | — | — |
| 2025-08-21 | $6.71 | $6.89 | $6.69 | $6.88 | 315,900 | — | 0.73% | $298M | — | — |
| 2025-08-20 | $6.97 | $6.98 | $6.68 | $6.76 | 513,200 | — | 1.18% | $293M | — | — |
| 2025-08-19 | $6.98 | $7.07 | $6.90 | $7.01 | 372,500 | — | 0.86% | $304M | — | — |
| 2025-08-18 | $7.09 | $7.10 | $6.87 | $6.95 | 447,900 | — | 1.03% | $302M | — | — |
| 2025-08-15 | $7.10 | $7.15 | $6.93 | $7.10 | 615,700 | — | 1.42% | $308M | — | — |
| 2025-08-14 | $7.17 | $7.22 | $6.90 | $7.08 | 540,800 | — | 1.25% | $307M | — | — |
| 2025-08-13 | $6.92 | $7.33 | $6.85 | $7.25 | 1,594,300 | — | 3.67% | $315M | — | — |
| 2025-08-12 | $6.84 | $7.08 | $6.71 | $6.84 | 1,758,600 | — | 4.05% | $297M | — | — |
| 2025-08-11 | $6.67 | $7.34 | $6.67 | $6.76 | 1,388,600 | — | 3.20% | $293M | — | — |
| 2025-08-08 | $7.38 | $8.18 | $6.28 | $6.53 | 3,153,300 | — | 7.27% | $283M | — | — |
| 2025-08-07 | $6.02 | $6.04 | $5.68 | $6.00 | 560,400 | — | 1.29% | $260M | — | — |
| 2025-08-06 | $5.99 | $6.03 | $5.90 | $5.92 | 485,500 | — | 1.12% | $257M | — | — |
| 2025-08-05 | $6.05 | $6.09 | $5.83 | $5.98 | 483,700 | — | 1.11% | $259M | — | — |
| 2025-08-04 | $5.66 | $6.04 | $5.63 | $6.01 | 485,100 | — | 1.12% | $261M | — | — |
| 2025-08-01 | $5.94 | $5.94 | $5.41 | $5.63 | 1,604,100 | — | 3.70% | $244M | — | — |
| 2025-07-31 | $5.88 | $6.02 | $5.67 | $5.99 | 933,800 | — | 2.15% | $260M | — | — |
| 2025-07-30 | $6.00 | $6.10 | $5.83 | $5.94 | 590,700 | — | 1.36% | $258M | — | — |
| 2025-07-29 | $6.30 | $6.30 | $5.98 | $5.99 | 364,400 | — | 0.84% | $260M | — | — |
| 2025-07-28 | $6.33 | $6.34 | $6.19 | $6.24 | 291,100 | — | 0.67% | $271M | — | — |
| 2025-07-25 | $6.53 | $6.53 | $6.33 | $6.34 | 301,000 | — | 0.69% | $275M | — | — |
| 2025-07-24 | $6.44 | $6.55 | $6.34 | $6.50 | 464,000 | — | 1.07% | $282M | — | — |
| 2025-07-23 | $6.24 | $6.47 | $6.17 | $6.44 | 509,400 | — | 1.17% | $279M | — | — |
| 2025-07-22 | $6.12 | $6.22 | $6.11 | $6.20 | 307,800 | — | 0.71% | $269M | — | — |
| 2025-07-21 | $6.20 | $6.24 | $6.12 | $6.14 | 212,400 | — | 0.49% | $266M | — | — |
| 2025-07-18 | $6.28 | $6.28 | $6.13 | $6.15 | 257,200 | — | 0.59% | $267M | — | — |
| 2025-07-17 | $6.11 | $6.26 | $6.10 | $6.23 | 489,600 | — | 1.13% | $270M | — | — |
| 2025-07-16 | $6.07 | $6.21 | $6.02 | $6.11 | 337,300 | — | 0.78% | $265M | — | — |
| 2025-07-15 | $6.38 | $6.40 | $6.05 | $6.05 | 280,500 | — | 0.65% | $262M | — | — |
| 2025-07-14 | $6.09 | $6.39 | $6.02 | $6.34 | 314,500 | — | 0.72% | $275M | — | — |
| 2025-07-11 | $6.04 | $6.14 | $5.94 | $6.09 | 443,400 | — | 1.02% | $264M | — | — |
| 2025-07-10 | $5.97 | $6.13 | $5.93 | $6.04 | 482,200 | — | 1.11% | $262M | — | — |
| 2025-07-09 | $6.10 | $6.10 | $5.94 | $5.99 | 423,700 | — | 0.98% | $260M | — | — |
| 2025-07-08 | $5.97 | $6.23 | $5.93 | $6.06 | 507,200 | — | 1.17% | $263M | — | — |
| 2025-07-07 | $6.14 | $6.18 | $5.90 | $5.95 | 650,400 | — | 1.50% | $258M | — | — |
| 2025-07-03 | $6.15 | $6.18 | $6.04 | $6.15 | 209,600 | — | 0.48% | $267M | — | — |
| 2025-07-02 | $6.14 | $6.26 | $6.08 | $6.13 | 369,500 | — | 0.85% | $266M | — | — |
| 2025-07-01 | $6.27 | $6.43 | $6.12 | $6.14 | 404,000 | — | 0.93% | $266M | — | — |
| 2025-06-30 | $6.38 | $6.44 | $6.25 | $6.27 | 357,000 | — | 0.82% | $272M | — | — |
| 2025-06-27 | $6.34 | $6.42 | $6.23 | $6.38 | 516,800 | — | — | — | — | — |
| 2025-06-26 | $6.00 | $6.32 | $5.96 | $6.29 | 402,300 | — | — | — | — | — |
| 2025-06-25 | $5.99 | $6.06 | $5.90 | $5.98 | 866,100 | — | — | — | — | — |
| 2025-06-24 | $6.35 | $6.38 | $5.96 | $5.99 | 522,200 | — | — | — | — | — |
| 2025-06-23 | $5.97 | $6.32 | $5.77 | $6.27 | 962,700 | — | — | — | — | — |
| 2025-06-20 | $6.16 | $6.22 | $5.89 | $6.00 | 1,669,200 | — | — | — | — | — |
| 2025-06-18 | $6.03 | $6.15 | $5.94 | $6.03 | 439,600 | — | — | — | — | — |
| 2025-06-17 | $6.14 | $6.18 | $6.05 | $6.06 | 297,100 | — | — | — | — | — |
| 2025-06-16 | $6.30 | $6.37 | $6.09 | $6.18 | 371,100 | — | — | — | — | — |
| 2025-06-13 | $6.36 | $6.51 | $6.23 | $6.24 | 381,200 | — | — | — | — | — |
| 2025-06-12 | $6.90 | $6.93 | $6.24 | $6.51 | 433,000 | — | — | — | — | — |
| 2025-06-11 | $7.05 | $7.19 | $6.97 | $6.98 | 506,800 | — | — | — | — | — |
| 2025-06-10 | $6.79 | $7.06 | $6.67 | $7.04 | 816,300 | — | — | — | — | — |
| 2025-06-09 | $6.54 | $6.81 | $6.47 | $6.75 | 419,900 | — | — | — | — | — |
| 2025-06-06 | $6.66 | $6.83 | $6.47 | $6.48 | 359,600 | — | — | — | — | — |
| 2025-06-05 | $6.47 | $6.76 | $6.43 | $6.60 | 596,800 | — | — | — | — | — |
| 2025-06-04 | $6.66 | $6.73 | $6.47 | $6.47 | 476,400 | — | — | — | — | — |
| 2025-06-03 | $6.46 | $6.71 | $6.36 | $6.63 | 516,900 | — | — | — | — | — |
| 2025-06-02 | $6.54 | $6.64 | $6.33 | $6.47 | 688,000 | — | — | — | — | — |
| 2025-05-30 | $6.62 | $6.71 | $6.45 | $6.61 | 686,000 | — | — | — | — | — |
| 2025-05-29 | $6.52 | $6.70 | $6.39 | $6.64 | 441,800 | — | — | — | — | — |
| 2025-05-28 | $6.57 | $6.73 | $6.44 | $6.52 | 703,100 | — | — | — | — | — |
| 2025-05-27 | $6.26 | $6.58 | $6.26 | $6.57 | 582,600 | — | — | — | — | — |
| 2025-05-23 | $6.14 | $6.35 | $6.14 | $6.20 | 548,000 | — | — | — | — | — |
| 2025-05-22 | $6.27 | $6.41 | $6.17 | $6.27 | 466,200 | — | — | — | — | — |
| 2025-05-21 | $6.39 | $6.53 | $6.19 | $6.27 | 545,600 | — | — | — | — | — |
| 2025-05-20 | $6.39 | $6.54 | $6.18 | $6.47 | 611,300 | — | — | — | — | — |
| 2025-05-19 | $6.15 | $6.41 | $6.01 | $6.39 | 1,092,700 | — | — | — | — | — |
| 2025-05-16 | $6.46 | $6.67 | $6.18 | $6.23 | 791,500 | — | — | — | — | — |
| 2025-05-15 | $6.15 | $6.42 | $5.99 | $6.42 | 546,200 | — | — | — | — | — |
| 2025-05-14 | $6.05 | $6.15 | $5.93 | $6.14 | 689,900 | — | — | — | — | — |
| 2025-05-13 | $5.83 | $6.09 | $5.71 | $6.02 | 982,200 | — | — | — | — | — |
| 2025-05-12 | $6.45 | $6.51 | $5.83 | $5.85 | 734,800 | — | — | — | — | — |
| 2025-05-09 | $6.05 | $6.34 | $5.57 | $6.33 | 1,115,500 | — | — | — | — | — |
| 2025-05-08 | $6.66 | $6.72 | $6.17 | $6.19 | 680,900 | — | — | — | — | — |
| 2025-05-07 | $6.38 | $6.67 | $6.38 | $6.63 | 688,600 | — | — | — | — | — |
| 2025-05-06 | $6.19 | $6.47 | $6.10 | $6.38 | 428,000 | — | — | — | — | — |
| 2025-05-05 | $6.20 | $6.29 | $6.08 | $6.26 | 296,000 | — | — | — | — | — |
| 2025-05-02 | $6.34 | $6.39 | $6.22 | $6.25 | 267,500 | — | — | — | — | — |
| 2025-05-01 | $6.39 | $6.41 | $6.26 | $6.30 | 198,500 | — | — | — | — | — |
| 2025-04-30 | $6.47 | $6.47 | $6.21 | $6.40 | 286,300 | — | — | — | — | — |
| 2025-04-29 | $6.48 | $6.61 | $6.48 | $6.58 | 257,000 | — | — | — | — | — |
| 2025-04-28 | $6.52 | $6.59 | $6.46 | $6.54 | 246,400 | — | — | — | — | — |
| 2025-04-25 | $6.35 | $6.55 | $6.28 | $6.54 | 342,400 | — | — | — | — | — |
| 2025-04-24 | $6.24 | $6.37 | $6.15 | $6.36 | 274,600 | — | — | — | — | — |
| 2025-04-23 | $6.42 | $6.51 | $6.15 | $6.24 | 329,900 | — | — | — | — | — |
| 2025-04-22 | $6.09 | $6.29 | $5.95 | $6.27 | 320,800 | — | — | — | — | — |
| 2025-04-21 | $6.02 | $6.08 | $5.93 | $6.02 | 339,700 | — | — | — | — | — |
| 2025-04-17 | $5.96 | $6.15 | $5.95 | $6.10 | 300,500 | — | — | — | — | — |
| 2025-04-16 | $5.92 | $6.05 | $5.83 | $5.98 | 650,900 | — | — | — | — | — |
| 2025-04-15 | $6.19 | $6.21 | $5.75 | $5.93 | 525,000 | — | — | — | — | — |
| 2025-04-14 | $6.15 | $6.31 | $6.00 | $6.25 | 541,700 | — | — | — | — | — |
| 2025-04-11 | $5.99 | $6.03 | $5.70 | $6.01 | 419,800 | — | — | — | — | — |
| 2025-04-10 | $6.04 | $6.04 | $5.64 | $5.85 | 608,800 | — | — | — | — | — |
| 2025-04-09 | $5.54 | $6.21 | $5.47 | $6.14 | 748,200 | — | — | — | — | — |
| 2025-04-08 | $6.26 | $6.26 | $5.41 | $5.55 | 616,300 | — | — | — | — | — |
| 2025-04-07 | $6.03 | $6.31 | $5.61 | $5.97 | 539,300 | — | — | — | — | — |
| 2025-04-04 | $6.03 | $6.28 | $5.85 | $6.21 | 711,300 | — | — | — | — | — |
| 2025-04-03 | $6.69 | $6.70 | $6.21 | $6.22 | 632,800 | — | — | — | — | — |
| 2025-04-02 | $6.78 | $6.99 | $6.78 | $6.91 | 337,100 | — | — | — | — | — |
| 2025-04-01 | $6.85 | $6.95 | $6.69 | $6.86 | 517,600 | — | — | — | — | — |
| 2025-03-31 | $6.75 | $7.10 | $6.56 | $6.88 | 1,070,500 | — | — | — | — | — |
| 2025-03-28 | $6.95 | $7.04 | $6.74 | $6.84 | 511,600 | — | — | — | — | — |
| 2025-03-27 | $7.21 | $7.31 | $6.85 | $6.97 | 476,800 | — | — | — | — | — |
| 2025-03-26 | $7.01 | $7.24 | $7.01 | $7.18 | 425,500 | — | — | — | — | — |
| 2025-03-25 | $6.82 | $7.07 | $6.82 | $6.98 | 437,900 | — | — | — | — | — |
| 2025-03-24 | $7.31 | $7.38 | $6.66 | $6.84 | 737,000 | — | — | — | — | — |
| 2025-03-21 | $7.21 | $7.39 | $7.14 | $7.20 | 1,308,100 | — | — | — | — | — |
| 2025-03-20 | $7.14 | $7.39 | $7.05 | $7.31 | 500,400 | — | — | — | — | — |
| 2025-03-19 | $7.10 | $7.30 | $7.04 | $7.16 | 571,200 | — | — | — | — | — |
| 2025-03-18 | $7.01 | $7.12 | $6.84 | $7.10 | 529,700 | — | — | — | — | — |
| 2025-03-17 | $7.05 | $7.17 | $6.89 | $7.03 | 684,500 | — | — | — | — | — |
| 2025-03-14 | $6.83 | $7.04 | $6.73 | $6.99 | 496,600 | — | — | — | — | — |
| 2025-03-13 | $7.10 | $7.25 | $6.72 | $6.78 | 770,700 | — | — | — | — | — |
| 2025-03-12 | $7.00 | $7.19 | $6.94 | $7.17 | 442,300 | — | — | — | — | — |
| 2025-03-11 | $6.87 | $7.10 | $6.59 | $7.01 | 845,600 | — | — | — | — | — |
| 2025-03-10 | $6.93 | $7.11 | $6.77 | $6.95 | 845,200 | — | — | — | — | — |
| 2025-03-07 | $7.19 | $7.40 | $7.03 | $7.06 | 499,700 | — | — | — | — | — |
| 2025-03-06 | $7.02 | $7.19 | $6.84 | $7.14 | 565,600 | — | — | — | — | — |
| 2025-03-05 | $6.93 | $7.13 | $6.84 | $7.05 | 552,500 | — | — | — | — | — |
| 2025-03-04 | $6.81 | $7.11 | $6.65 | $6.92 | 803,100 | — | — | — | — | — |
| 2025-03-03 | $7.34 | $7.44 | $6.80 | $6.86 | 869,600 | — | — | — | — | — |
| 2025-02-28 | $7.01 | $7.42 | $6.94 | $7.30 | 1,160,700 | — | — | — | — | — |
| 2025-02-27 | $7.23 | $7.24 | $6.85 | $7.02 | 1,274,200 | — | — | — | — | — |
| 2025-02-26 | $7.47 | $7.50 | $7.24 | $7.25 | 777,800 | — | — | — | — | — |
| 2025-02-25 | $7.69 | $7.83 | $7.32 | $7.49 | 940,300 | — | — | — | — | — |
| 2025-02-24 | $7.70 | $7.93 | $7.62 | $7.69 | 761,000 | — | — | — | — | — |
| 2025-02-21 | $8.11 | $8.12 | $7.71 | $7.71 | 522,500 | — | — | — | — | — |
| 2025-02-20 | $8.38 | $8.38 | $7.96 | $8.02 | 856,800 | — | — | — | — | — |
| 2025-02-19 | $8.31 | $8.51 | $8.20 | $8.50 | 755,100 | — | — | — | — | — |
| 2025-02-18 | $8.75 | $8.75 | $7.90 | $8.32 | 1,080,400 | — | — | — | — | — |
| 2025-02-14 | $9.05 | $9.60 | $8.75 | $8.79 | 1,309,500 | — | — | — | — | — |
| 2025-02-13 | $9.72 | $9.91 | $9.62 | $9.84 | 383,700 | — | — | — | — | — |
| 2025-02-12 | $9.62 | $9.78 | $9.44 | $9.76 | 244,700 | — | — | — | — | — |
| 2025-02-11 | $9.57 | $9.96 | $9.48 | $9.73 | 347,400 | — | — | — | — | — |
| 2025-02-10 | $9.86 | $9.94 | $9.68 | $9.70 | 315,400 | — | — | — | — | — |
| 2025-02-07 | $9.46 | $9.81 | $9.25 | $9.79 | 459,700 | — | — | — | — | — |
| 2025-02-06 | $9.49 | $9.49 | $9.31 | $9.42 | 276,000 | — | — | — | — | — |
| 2025-02-05 | $9.35 | $9.55 | $9.14 | $9.45 | 653,100 | — | — | — | — | — |
| 2025-02-04 | $9.61 | $9.61 | $9.27 | $9.35 | 302,800 | — | — | — | — | — |
| 2025-02-03 | $9.40 | $9.63 | $9.34 | $9.45 | 242,000 | — | — | — | — | — |
| 2025-01-31 | $9.90 | $9.99 | $9.62 | $9.63 | 261,700 | — | — | — | — | — |
| 2025-01-30 | $10.30 | $10.32 | $9.77 | $9.86 | 330,000 | — | — | — | — | — |
| 2025-01-29 | $10.48 | $10.60 | $10.12 | $10.25 | 311,700 | — | — | — | — | — |
| 2025-01-28 | $10.01 | $10.56 | $9.88 | $10.41 | 334,600 | — | — | — | — | — |
| 2025-01-27 | $10.02 | $10.41 | $9.94 | $10.05 | 454,900 | — | — | — | — | — |
| 2025-01-24 | $9.39 | $10.03 | $9.38 | $10.01 | 282,700 | — | — | — | — | — |
| 2025-01-23 | $9.40 | $9.53 | $9.29 | $9.44 | 294,700 | — | — | — | — | — |
| 2025-01-22 | $9.00 | $9.52 | $8.78 | $9.44 | 1,119,100 | — | — | — | — | — |
| 2025-01-21 | $8.98 | $9.12 | $8.90 | $8.99 | 318,200 | — | — | — | — | — |
| 2025-01-17 | $9.13 | $9.18 | $8.85 | $8.89 | 310,000 | — | — | — | — | — |
| 2025-01-16 | $8.95 | $9.20 | $8.82 | $9.07 | 387,300 | — | — | — | — | — |
| 2025-01-15 | $9.12 | $9.15 | $8.85 | $8.92 | 372,000 | — | — | — | — | — |
| 2025-01-14 | $8.51 | $8.94 | $8.50 | $8.93 | 398,800 | — | — | — | — | — |
| 2025-01-13 | $8.85 | $8.96 | $8.29 | $8.45 | 392,900 | — | — | — | — | — |
| 2025-01-10 | $9.01 | $9.02 | $8.74 | $8.95 | 473,600 | — | — | — | — | — |
| 2025-01-08 | $9.43 | $9.56 | $9.07 | $9.15 | 476,800 | — | — | — | — | — |
| 2025-01-07 | $9.97 | $10.12 | $9.56 | $9.58 | 409,700 | — | — | — | — | — |
| 2025-01-06 | $9.88 | $10.11 | $9.86 | $9.97 | 639,300 | — | — | — | — | — |
| 2025-01-03 | $10.03 | $10.04 | $9.71 | $9.85 | 548,300 | — | — | — | — | — |
| 2025-01-02 | $9.95 | $10.18 | $9.84 | $9.98 | 320,600 | — | — | — | — | — |
| 2024-12-31 | $9.60 | $9.97 | $9.60 | $9.90 | 383,600 | — | — | — | — | — |
| 2024-12-30 | $9.32 | $9.67 | $9.16 | $9.55 | 691,700 | — | — | — | — | — |
| 2024-12-27 | $9.53 | $9.73 | $9.21 | $9.42 | 349,000 | — | — | — | — | — |
| 2024-12-26 | $9.31 | $9.60 | $9.23 | $9.55 | 403,600 | — | — | — | — | — |
| 2024-12-24 | $9.39 | $9.43 | $9.26 | $9.38 | 145,800 | — | — | — | — | — |
| 2024-12-23 | $9.31 | $9.46 | $9.15 | $9.35 | 487,700 | — | — | — | — | — |
| 2024-12-20 | $9.15 | $9.51 | $9.06 | $9.37 | 1,263,500 | — | — | — | — | — |
| 2024-12-19 | $9.37 | $9.46 | $9.14 | $9.25 | 692,100 | — | — | — | — | — |
| 2024-12-18 | $9.75 | $9.88 | $9.13 | $9.33 | 1,307,300 | — | — | — | — | — |
| 2024-12-17 | $9.76 | $9.99 | $9.48 | $9.74 | 762,900 | — | — | — | — | — |
| 2024-12-16 | $9.65 | $9.93 | $9.47 | $9.76 | 504,800 | — | — | — | — | — |
| 2024-12-13 | $9.83 | $9.83 | $9.30 | $9.70 | 465,600 | — | — | — | — | — |
| 2024-12-12 | $9.37 | $10.05 | $9.37 | $9.92 | 687,000 | — | — | — | — | — |
| 2024-12-11 | $9.60 | $9.66 | $9.30 | $9.34 | 444,500 | — | — | — | — | — |
| 2024-12-10 | $9.63 | $9.66 | $9.42 | $9.62 | 404,300 | — | — | — | — | — |
| 2024-12-09 | $9.41 | $9.78 | $9.41 | $9.63 | 572,200 | — | — | — | — | — |
| 2024-12-06 | $9.17 | $9.50 | $9.01 | $9.39 | 639,700 | — | — | — | — | — |
| 2024-12-05 | $9.31 | $9.41 | $9.04 | $9.15 | 407,700 | — | — | — | — | — |
| 2024-12-04 | $9.35 | $9.42 | $9.18 | $9.29 | 344,900 | — | — | — | — | — |
| 2024-12-03 | $9.80 | $9.82 | $9.18 | $9.33 | 438,700 | — | — | — | — | — |
| 2024-12-02 | $9.42 | $9.77 | $9.29 | $9.71 | 409,600 | — | — | — | — | — |
| 2024-11-29 | $9.55 | $9.58 | $9.35 | $9.42 | 205,500 | — | — | — | — | — |
| 2024-11-27 | $9.23 | $9.57 | $9.14 | $9.47 | 835,100 | — | — | — | — | — |
| 2024-11-26 | $9.26 | $9.39 | $8.93 | $9.16 | 592,300 | — | — | — | — | — |
| 2024-11-25 | $9.53 | $9.70 | $9.23 | $9.30 | 1,223,300 | — | — | — | — | — |
| 2024-11-22 | $9.82 | $9.98 | $9.24 | $9.41 | 714,700 | — | — | — | — | — |
| 2024-11-21 | $9.63 | $10.03 | $9.31 | $9.82 | 902,200 | — | — | — | — | — |
| 2024-11-20 | $8.92 | $9.75 | $8.92 | $9.57 | 639,800 | — | — | — | — | — |
| 2024-11-19 | $9.02 | $9.13 | $8.90 | $8.99 | 535,400 | — | — | — | — | — |
| 2024-11-18 | $9.30 | $9.47 | $8.89 | $9.10 | 1,178,400 | — | — | — | — | — |
| 2024-11-15 | $9.62 | $9.62 | $9.15 | $9.25 | 765,200 | — | — | — | — | — |
| 2024-11-14 | $9.60 | $10.00 | $9.41 | $9.52 | 1,096,700 | — | — | — | — | — |
| 2024-11-13 | $8.50 | $9.72 | $8.49 | $9.65 | 1,720,500 | — | — | — | — | — |
| 2024-11-12 | $8.62 | $8.68 | $8.22 | $8.48 | 1,354,300 | — | — | — | — | — |
| 2024-11-11 | $8.60 | $9.09 | $8.55 | $8.74 | 814,000 | — | — | — | — | — |
| 2024-11-08 | $9.34 | $9.42 | $8.40 | $8.56 | 2,757,200 | — | — | — | — | — |
| 2024-11-07 | $8.33 | $8.58 | $8.17 | $8.35 | 1,032,300 | — | — | — | — | — |
| 2024-11-06 | $8.89 | $9.01 | $8.19 | $8.39 | 1,413,900 | — | — | — | — | — |
| 2024-11-05 | $8.21 | $8.57 | $8.16 | $8.52 | 628,100 | — | — | — | — | — |
| 2024-11-04 | $8.22 | $8.53 | $8.12 | $8.21 | 521,000 | — | — | — | — | — |
| 2024-11-01 | $8.25 | $8.40 | $8.18 | $8.21 | 413,700 | — | — | — | — | — |
| 2024-10-31 | $8.35 | $8.43 | $8.02 | $8.10 | 813,800 | — | — | — | — | — |
| 2024-10-30 | $8.22 | $8.43 | $8.19 | $8.27 | 435,200 | — | — | — | — | — |
| 2024-10-29 | $8.20 | $8.43 | $8.13 | $8.20 | 533,100 | — | — | — | — | — |
| 2024-10-28 | $8.06 | $8.42 | $8.06 | $8.26 | 849,200 | — | — | — | — | — |
| 2024-10-25 | $8.17 | $8.48 | $8.02 | $8.09 | 538,700 | — | — | — | — | — |
| 2024-10-24 | $7.87 | $8.20 | $7.87 | $8.13 | 517,700 | — | — | — | — | — |
| 2024-10-23 | $7.87 | $7.93 | $7.62 | $7.92 | 939,800 | — | — | — | — | — |
| 2024-10-22 | $7.97 | $8.22 | $7.82 | $7.86 | 776,100 | — | — | — | — | — |
| 2024-10-21 | $8.22 | $8.22 | $7.64 | $7.66 | 528,800 | — | — | — | — | — |
| 2024-10-18 | $8.07 | $8.52 | $8.07 | $8.22 | 569,400 | — | — | — | — | — |
| 2024-10-17 | $7.67 | $8.09 | $7.54 | $8.07 | 1,085,300 | — | — | — | — | — |
| 2024-10-16 | $7.82 | $8.05 | $7.74 | $7.79 | 747,600 | — | — | — | — | — |
| 2024-10-15 | $7.75 | $8.00 | $7.72 | $7.83 | 729,100 | — | — | — | — | — |
| 2024-10-14 | $7.95 | $8.24 | $7.82 | $7.82 | 544,800 | — | — | — | — | — |
| 2024-10-11 | $7.91 | $8.18 | $7.86 | $7.98 | 586,600 | — | — | — | — | — |
| 2024-10-10 | $7.81 | $7.96 | $7.64 | $7.95 | 515,600 | — | — | — | — | — |
| 2024-10-09 | $8.25 | $8.42 | $7.94 | $7.94 | 543,300 | — | — | — | — | — |
| 2024-10-08 | $8.15 | $8.35 | $8.00 | $8.27 | 637,600 | — | — | — | — | — |
| 2024-10-07 | $8.29 | $8.34 | $8.14 | $8.22 | 876,300 | — | — | — | — | — |
| 2024-10-04 | $8.47 | $8.55 | $8.26 | $8.33 | 486,200 | — | — | — | — | — |
| 2024-10-03 | $8.37 | $8.39 | $8.15 | $8.28 | 562,700 | — | — | — | — | — |
| 2024-10-02 | $8.42 | $8.65 | $8.32 | $8.48 | 912,400 | — | — | — | — | — |
| 2024-10-01 | $8.68 | $8.84 | $8.34 | $8.53 | 818,000 | — | — | — | — | — |
| 2024-09-30 | $8.17 | $8.75 | $8.15 | $8.69 | 1,319,800 | — | — | — | — | — |
| 2024-09-27 | $8.02 | $8.48 | $8.02 | $8.17 | 1,396,100 | — | — | — | — | — |
| 2024-09-26 | $7.67 | $8.25 | $7.64 | $7.98 | 1,834,800 | — | — | — | — | — |
| 2024-09-25 | $7.66 | $7.82 | $7.14 | $7.42 | 4,100,400 | — | — | — | — | — |
| 2024-09-24 | $7.90 | $7.94 | $7.08 | $7.66 | 3,264,600 | — | — | — | — | — |
| 2024-09-23 | $8.22 | $8.33 | $7.56 | $7.85 | 3,892,800 | — | — | — | — | — |
| 2024-09-20 | $8.83 | $8.99 | $8.03 | $8.14 | 16,659,600 | — | — | — | — | — |
| 2024-09-19 | $9.34 | $9.44 | $8.84 | $8.89 | 1,819,300 | — | — | — | — | — |
| 2024-09-18 | $8.88 | $9.34 | $8.88 | $9.03 | 1,555,300 | — | — | — | — | — |
| 2024-09-17 | $8.82 | $9.11 | $8.75 | $8.87 | 1,076,400 | — | — | — | — | — |
| 2024-09-16 | $8.72 | $8.84 | $8.55 | $8.65 | 1,356,100 | — | — | — | — | — |
| 2024-09-13 | $8.38 | $8.89 | $8.29 | $8.69 | 884,600 | — | — | — | — | — |
| 2024-09-12 | $8.06 | $8.48 | $8.00 | $8.25 | 954,600 | — | — | — | — | — |
| 2024-09-11 | $7.76 | $8.00 | $7.51 | $7.98 | 1,170,200 | — | — | — | — | — |
| 2024-09-10 | $7.95 | $8.00 | $7.57 | $7.83 | 1,683,900 | — | — | — | — | — |
| 2024-09-09 | $8.72 | $8.87 | $7.85 | $7.95 | 4,034,800 | — | — | — | — | — |
| 2024-09-06 | $9.31 | $9.58 | $8.93 | $8.99 | 871,400 | — | — | — | — | — |
| 2024-09-05 | $9.82 | $9.95 | $9.28 | $9.31 | 634,700 | — | — | — | — | — |
| 2024-09-04 | $9.95 | $10.29 | $9.76 | $9.80 | 567,700 | — | — | — | — | — |
| 2024-09-03 | $9.79 | $9.92 | $9.67 | $9.85 | 520,700 | — | — | — | — | — |
| 2024-08-30 | $10.45 | $10.50 | $9.79 | $9.85 | 509,300 | — | — | — | — | — |
| 2024-08-29 | $9.96 | $10.63 | $9.96 | $10.39 | 411,700 | — | — | — | — | — |
| 2024-08-28 | $10.32 | $10.38 | $9.85 | $10.16 | 571,000 | — | — | — | — | — |
| 2024-08-27 | $10.56 | $10.56 | $10.08 | $10.37 | 457,800 | — | — | — | — | — |
| 2024-08-26 | $10.50 | $10.72 | $10.23 | $10.70 | 554,200 | — | — | — | — | — |
| 2024-08-23 | $10.50 | $10.71 | $10.39 | $10.43 | 574,500 | — | — | — | — | — |
| 2024-08-22 | $10.37 | $10.50 | $10.30 | $10.38 | 527,600 | — | — | — | — | — |
| 2024-08-21 | $10.01 | $10.35 | $9.87 | $10.29 | 499,300 | — | — | — | — | — |
| 2024-08-20 | $10.11 | $10.15 | $9.67 | $9.96 | 1,772,400 | — | — | — | — | — |
| 2024-08-19 | $10.02 | $10.44 | $9.96 | $10.19 | 853,600 | — | — | — | — | — |
| 2024-08-16 | $9.64 | $9.97 | $9.49 | $9.89 | 623,000 | — | — | — | — | — |
| 2024-08-15 | $9.56 | $9.58 | $9.02 | $9.57 | 931,900 | — | — | — | — | — |
| 2024-08-14 | $10.01 | $10.02 | $9.26 | $9.31 | 1,012,700 | — | — | — | — | — |
| 2024-08-13 | $9.01 | $10.35 | $8.96 | $10.01 | 1,732,400 | — | — | — | — | — |
| 2024-08-12 | $9.50 | $9.65 | $8.92 | $9.02 | 1,145,800 | — | — | — | — | — |
| 2024-08-09 | $9.75 | $10.71 | $9.33 | $9.74 | 884,000 | — | — | — | — | — |
| 2024-08-08 | $10.34 | $10.50 | $10.17 | $10.30 | 1,331,700 | — | — | — | — | — |
| 2024-08-07 | $10.20 | $10.53 | $10.08 | $10.45 | 741,500 | — | — | — | — | — |
| 2024-08-06 | $10.12 | $10.26 | $9.74 | $10.00 | 674,800 | — | — | — | — | — |
| 2024-08-05 | $9.51 | $10.27 | $9.29 | $10.12 | 1,002,000 | — | — | — | — | — |
| 2024-08-02 | $10.09 | $10.48 | $9.93 | $10.24 | 747,900 | — | — | — | — | — |
| 2024-08-01 | $11.16 | $11.21 | $10.33 | $10.40 | 569,900 | — | — | — | — | — |
| 2024-07-31 | $10.84 | $11.57 | $10.81 | $11.13 | 935,000 | — | — | — | — | — |
| 2024-07-30 | $11.08 | $11.33 | $10.94 | $10.95 | 610,700 | — | — | — | — | — |
| 2024-07-29 | $10.95 | $11.10 | $10.56 | $11.07 | 633,600 | — | — | — | — | — |
| 2024-07-26 | $10.61 | $10.96 | $10.39 | $10.90 | 476,200 | — | — | — | — | — |
| 2024-07-25 | $10.28 | $10.55 | $10.17 | $10.33 | 709,100 | — | — | — | — | — |
| 2024-07-24 | $10.65 | $10.65 | $10.20 | $10.30 | 507,000 | — | — | — | — | — |
| 2024-07-23 | $10.72 | $10.82 | $10.47 | $10.60 | 604,800 | — | — | — | — | — |
| 2024-07-22 | $10.62 | $10.79 | $10.30 | $10.75 | 578,800 | — | — | — | — | — |
| 2024-07-19 | $10.42 | $10.76 | $10.32 | $10.62 | 492,600 | — | — | — | — | — |
| 2024-07-18 | $10.78 | $10.99 | $10.40 | $10.52 | 677,800 | — | — | — | — | — |
| 2024-07-17 | $10.57 | $10.81 | $10.38 | $10.74 | 761,800 | — | — | — | — | — |
| 2024-07-16 | $10.15 | $10.54 | $10.11 | $10.49 | 667,800 | — | — | — | — | — |
| 2024-07-15 | $10.21 | $10.32 | $9.87 | $10.10 | 549,600 | — | — | — | — | — |
| 2024-07-12 | $10.20 | $10.28 | $9.81 | $10.04 | 664,500 | — | — | — | — | — |
| 2024-07-11 | $10.20 | $10.65 | $10.02 | $10.15 | 787,700 | — | — | — | — | — |
| 2024-07-10 | $9.61 | $10.09 | $9.55 | $10.06 | 604,300 | — | — | — | — | — |
| 2024-07-09 | $9.38 | $9.60 | $9.09 | $9.55 | 568,800 | — | — | — | — | — |
| 2024-07-08 | $9.90 | $10.05 | $9.35 | $9.38 | 524,800 | — | — | — | — | — |
| 2024-07-05 | $9.60 | $9.77 | $9.57 | $9.72 | 535,100 | — | — | — | — | — |
| 2024-07-03 | $9.37 | $9.77 | $9.37 | $9.63 | 391,100 | — | — | — | — | — |
| 2024-07-02 | $9.38 | $9.41 | $9.08 | $9.40 | 867,600 | — | — | — | — | — |
| 2024-07-01 | $9.66 | $9.83 | $9.30 | $9.34 | 1,027,500 | — | — | — | — | — |
| 2024-06-28 | $9.18 | $9.90 | $9.18 | $9.66 | 1,422,500 | — | — | — | — | — |
| 2024-06-27 | $9.64 | $9.65 | $8.84 | $9.18 | 1,827,200 | — | — | — | — | — |
| 2024-06-26 | $9.41 | $9.65 | $9.23 | $9.60 | 1,533,500 | — | — | — | — | — |
| 2024-06-25 | $10.31 | $10.35 | $9.48 | $9.51 | 1,831,800 | — | — | — | — | — |
| 2024-06-24 | $10.67 | $10.88 | $10.31 | $10.31 | 2,256,300 | — | — | — | — | — |
| 2024-06-21 | $10.33 | $11.00 | $9.90 | $10.94 | 13,417,600 | — | — | — | — | — |
| 2024-06-20 | $9.81 | $10.38 | $9.81 | $10.35 | 2,473,800 | — | — | — | — | — |
| 2024-06-18 | $10.20 | $10.24 | $9.46 | $9.82 | 7,943,000 | — | — | — | — | — |
| 2024-06-17 | $13.37 | $13.50 | $9.88 | $10.19 | 8,576,300 | — | — | — | — | — |
| 2024-06-14 | $15.59 | $16.38 | $15.59 | $15.71 | 812,700 | — | — | — | — | — |
| 2024-06-13 | $15.71 | $16.23 | $15.52 | $15.63 | 529,200 | — | — | — | — | — |
| 2024-06-12 | $17.50 | $17.50 | $15.88 | $15.90 | 772,400 | — | — | — | — | — |
| 2024-06-11 | $16.79 | $17.29 | $16.62 | $16.95 | 939,800 | — | — | — | — | — |
| 2024-06-10 | $17.05 | $17.32 | $16.38 | $16.88 | 892,100 | — | — | — | — | — |
| 2024-06-07 | $17.19 | $17.73 | $16.97 | $17.25 | 458,100 | — | — | — | — | — |
| 2024-06-06 | $17.09 | $17.64 | $16.66 | $17.50 | 690,900 | — | — | — | — | — |
| 2024-06-05 | $17.86 | $17.96 | $17.25 | $17.28 | 649,700 | — | — | — | — | — |
| 2024-06-04 | $17.96 | $18.58 | $17.96 | $18.01 | 619,000 | — | — | — | — | — |
| 2024-06-03 | $17.69 | $18.49 | $17.49 | $18.32 | 682,100 | — | — | — | — | — |
| 2024-05-31 | $17.04 | $17.63 | $16.96 | $17.34 | 557,300 | — | — | — | — | — |
| 2024-05-30 | $16.54 | $17.22 | $16.31 | $16.88 | 549,300 | — | — | — | — | — |
| 2024-05-29 | $16.55 | $16.61 | $15.74 | $16.25 | 446,700 | — | — | — | — | — |
| 2024-05-28 | $16.53 | $17.30 | $16.36 | $17.06 | 486,900 | — | — | — | — | — |
| 2024-05-24 | $16.69 | $16.69 | $16.08 | $16.43 | 651,600 | — | — | — | — | — |
| 2024-05-23 | $17.90 | $17.96 | $16.30 | $16.50 | 949,300 | — | — | — | — | — |
| 2024-05-22 | $16.32 | $18.03 | $16.15 | $17.92 | 1,066,300 | — | — | — | — | — |
| 2024-05-21 | $16.08 | $16.82 | $15.98 | $16.50 | 1,015,700 | — | — | — | — | — |
| 2024-05-20 | $15.66 | $16.33 | $15.45 | $16.14 | 1,101,800 | — | — | — | — | — |
| 2024-05-17 | $15.89 | $15.95 | $14.98 | $15.61 | 993,800 | — | — | — | — | — |
| 2024-05-16 | $15.09 | $16.10 | $14.83 | $15.96 | 854,600 | — | — | — | — | — |
| 2024-05-15 | $16.00 | $16.00 | $14.37 | $15.15 | 1,494,900 | — | — | — | — | — |
| 2024-05-14 | $15.62 | $16.29 | $15.15 | $15.83 | 1,263,000 | — | — | — | — | — |
| 2024-05-13 | $13.57 | $15.62 | $13.46 | $15.23 | 1,596,000 | — | — | — | — | — |
| 2024-05-10 | $11.66 | $13.27 | $11.66 | $13.24 | 1,187,200 | — | — | — | — | — |
| 2024-05-09 | $13.29 | $13.74 | $13.19 | $13.73 | 956,800 | — | — | — | — | — |
| 2024-05-08 | $12.51 | $13.29 | $12.41 | $13.28 | 721,600 | — | — | — | — | — |
| 2024-05-07 | $12.50 | $12.81 | $12.44 | $12.76 | 535,700 | — | — | — | — | — |
| 2024-05-06 | $12.00 | $12.55 | $11.96 | $12.52 | 460,500 | — | — | — | — | — |
| 2024-05-03 | $11.80 | $11.92 | $11.74 | $11.85 | 384,300 | — | — | — | — | — |
| 2024-05-02 | $11.21 | $11.67 | $11.03 | $11.54 | 366,900 | — | — | — | — | — |
| 2024-05-01 | $10.67 | $11.32 | $10.58 | $11.05 | 389,100 | — | — | — | — | — |
| 2024-04-30 | $10.73 | $10.90 | $10.50 | $10.62 | 455,900 | — | — | — | — | — |
| 2024-04-29 | $10.94 | $11.37 | $10.85 | $10.93 | 375,100 | — | — | — | — | — |
| 2024-04-26 | $11.40 | $11.46 | $10.73 | $10.83 | 322,500 | — | — | — | — | — |
| 2024-04-25 | $11.41 | $11.42 | $11.22 | $11.33 | 552,500 | — | — | — | — | — |
| 2024-04-24 | $11.47 | $11.66 | $11.33 | $11.50 | 316,800 | — | — | — | — | — |
| 2024-04-23 | $10.88 | $11.69 | $10.88 | $11.57 | 530,100 | — | — | — | — | — |
| 2024-04-22 | $10.87 | $11.08 | $10.82 | $10.95 | 332,600 | — | — | — | — | — |
| 2024-04-19 | $10.54 | $10.99 | $10.54 | $10.92 | 305,900 | — | — | — | — | — |
| 2024-04-18 | $10.31 | $11.25 | $10.16 | $10.60 | 628,200 | — | — | — | — | — |
| 2024-04-17 | $10.37 | $10.53 | $10.20 | $10.25 | 444,200 | — | — | — | — | — |
| 2024-04-16 | $10.20 | $10.27 | $9.87 | $10.02 | 564,100 | — | — | — | — | — |
| 2024-04-15 | $10.65 | $10.77 | $10.22 | $10.25 | 494,900 | — | — | — | — | — |
| 2024-04-12 | $10.82 | $10.92 | $10.45 | $10.58 | 444,300 | — | — | — | — | — |
| 2024-04-11 | $10.92 | $11.13 | $10.66 | $10.96 | 399,700 | — | — | — | — | — |
| 2024-04-10 | $11.03 | $11.03 | $10.39 | $10.85 | 565,200 | — | — | — | — | — |
| 2024-04-09 | $11.24 | $11.53 | $11.18 | $11.33 | 330,500 | — | — | — | — | — |
| 2024-04-08 | $11.55 | $11.68 | $11.18 | $11.26 | 439,800 | — | — | — | — | — |
| 2024-04-05 | $11.64 | $11.74 | $11.32 | $11.50 | 335,100 | — | — | — | — | — |
| 2024-04-04 | $11.93 | $12.25 | $11.65 | $11.71 | 416,400 | — | — | — | — | — |
| 2024-04-03 | $11.50 | $11.85 | $11.39 | $11.71 | 523,200 | — | — | — | — | — |
| 2024-04-02 | $11.65 | $11.75 | $11.34 | $11.56 | 554,600 | — | — | — | — | — |
| 2024-04-01 | $12.22 | $12.22 | $11.67 | $11.84 | 461,100 | — | — | — | — | — |
| 2024-03-28 | $12.36 | $12.42 | $11.99 | $12.13 | 539,300 | — | — | — | — | — |
| 2024-03-27 | $11.88 | $12.40 | $11.87 | $12.29 | 637,700 | — | — | — | — | — |
| 2024-03-26 | $12.25 | $12.38 | $11.86 | $11.91 | 453,500 | — | — | — | — | — |
| 2024-03-25 | $11.65 | $12.23 | $11.54 | $12.22 | 569,100 | — | — | — | — | — |
| 2024-03-22 | $12.34 | $12.41 | $11.61 | $11.63 | 494,200 | — | — | — | — | — |
| 2024-03-21 | $13.09 | $13.13 | $12.36 | $12.37 | 543,800 | — | — | — | — | — |
| 2024-03-20 | $12.90 | $13.29 | $12.43 | $13.14 | 499,700 | — | — | — | — | — |
| 2024-03-19 | $12.74 | $13.20 | $12.33 | $13.05 | 607,400 | — | — | — | — | — |
| 2024-03-18 | $12.43 | $13.11 | $11.84 | $12.90 | 758,800 | — | — | — | — | — |
| 2024-03-15 | $12.26 | $12.59 | $12.01 | $12.23 | 9,041,100 | — | — | — | — | — |
| 2024-03-14 | $12.68 | $12.70 | $12.16 | $12.29 | 908,400 | — | — | — | — | — |
| 2024-03-13 | $12.51 | $13.15 | $12.30 | $12.67 | 721,700 | — | — | — | — | — |
| 2024-03-12 | $12.40 | $12.70 | $12.25 | $12.59 | 709,700 | — | — | — | — | — |
| 2024-03-11 | $11.76 | $12.65 | $11.72 | $12.28 | 775,300 | — | — | — | — | — |
| 2024-03-08 | $12.33 | $12.63 | $11.70 | $11.85 | 597,300 | — | — | — | — | — |
| 2024-03-07 | $12.60 | $12.78 | $11.92 | $12.05 | 564,400 | — | — | — | — | — |
| 2024-03-06 | $12.63 | $12.87 | $12.44 | $12.45 | 478,500 | — | — | — | — | — |
| 2024-03-05 | $12.54 | $12.74 | $12.32 | $12.36 | 533,000 | — | — | — | — | — |
| 2024-03-04 | $13.16 | $13.57 | $12.48 | $12.67 | 558,400 | — | — | — | — | — |
| 2024-03-01 | $13.17 | $13.22 | $12.76 | $13.15 | 464,600 | — | — | — | — | — |
| 2024-02-29 | $13.13 | $13.54 | $12.77 | $12.94 | 614,700 | — | — | — | — | — |
| 2024-02-28 | $12.57 | $13.09 | $12.49 | $12.82 | 597,400 | — | — | — | — | — |
| 2024-02-27 | $12.43 | $12.89 | $12.43 | $12.73 | 633,500 | — | — | — | — | — |
| 2024-02-26 | $12.38 | $12.59 | $12.12 | $12.26 | 801,600 | — | — | — | — | — |
| 2024-02-23 | $12.80 | $12.80 | $12.39 | $12.43 | 494,300 | — | — | — | — | — |
| 2024-02-22 | $13.17 | $13.20 | $12.69 | $12.80 | 462,800 | — | — | — | — | — |
| 2024-02-21 | $13.22 | $13.45 | $12.86 | $13.23 | 488,600 | — | — | — | — | — |
| 2024-02-20 | $13.02 | $13.51 | $13.02 | $13.28 | 640,000 | — | — | — | — | — |
| 2024-02-16 | $14.09 | $14.12 | $13.32 | $13.32 | 638,600 | — | — | — | — | — |
| 2024-02-15 | $14.10 | $14.71 | $13.97 | $14.30 | 656,000 | — | — | — | — | — |
| 2024-02-14 | $13.47 | $14.19 | $13.42 | $13.94 | 782,000 | — | — | — | — | — |
| 2024-02-13 | $13.93 | $14.10 | $13.34 | $13.40 | 671,800 | — | — | — | — | — |
| 2024-02-12 | $13.98 | $14.89 | $13.98 | $14.71 | 758,000 | — | — | — | — | — |
| 2024-02-09 | $15.20 | $15.65 | $13.36 | $14.41 | 1,719,100 | — | — | — | — | — |
| 2024-02-08 | $17.23 | $17.23 | $16.77 | $17.04 | 431,300 | — | — | — | — | — |
| 2024-02-07 | $17.63 | $17.63 | $15.85 | $17.01 | 651,000 | — | — | — | — | — |
| 2024-02-06 | $17.53 | $18.04 | $17.39 | $17.63 | 334,700 | — | — | — | — | — |
| 2024-02-05 | $17.71 | $18.00 | $17.55 | $17.58 | 340,400 | — | — | — | — | — |
| 2024-02-02 | $17.99 | $18.48 | $17.78 | $18.10 | 321,600 | — | — | — | — | — |
| 2024-02-01 | $18.28 | $18.56 | $17.72 | $18.34 | 303,200 | — | — | — | — | — |
| 2024-01-31 | $18.46 | $19.27 | $18.08 | $18.09 | 334,400 | — | — | — | — | — |
| 2024-01-30 | $18.25 | $18.57 | $18.08 | $18.37 | 241,800 | — | — | — | — | — |
| 2024-01-29 | $18.31 | $18.53 | $17.92 | $18.40 | 262,600 | — | — | — | — | — |
| 2024-01-26 | $18.73 | $18.97 | $18.37 | $18.44 | 296,900 | — | — | — | — | — |
| 2024-01-25 | $17.96 | $18.69 | $17.82 | $18.69 | 381,700 | — | — | — | — | — |
| 2024-01-24 | $19.02 | $19.02 | $17.22 | $17.46 | 454,900 | — | — | — | — | — |
| 2024-01-23 | $18.81 | $19.39 | $18.52 | $18.67 | 385,200 | — | — | — | — | — |
| 2024-01-22 | $17.87 | $18.79 | $17.74 | $18.64 | 421,700 | — | — | — | — | — |
| 2024-01-19 | $17.45 | $17.69 | $17.01 | $17.67 | 409,700 | — | — | — | — | — |
| 2024-01-18 | $17.12 | $17.37 | $17.02 | $17.32 | 258,700 | — | — | — | — | — |
| 2024-01-17 | $16.77 | $17.17 | $16.67 | $17.08 | 356,900 | — | — | — | — | — |
| 2024-01-16 | $18.00 | $18.00 | $16.95 | $17.13 | 366,600 | — | — | — | — | — |
| 2024-01-12 | $18.61 | $18.63 | $18.17 | $18.25 | 290,100 | — | — | — | — | — |
| 2024-01-11 | $19.11 | $19.11 | $18.08 | $18.29 | 397,200 | — | — | — | — | — |
| 2024-01-10 | $19.02 | $19.44 | $18.85 | $19.32 | 276,400 | — | — | — | — | — |
| 2024-01-09 | $18.75 | $19.05 | $18.53 | $19.02 | 492,100 | — | — | — | — | — |
| 2024-01-08 | $18.74 | $19.17 | $18.47 | $19.16 | 343,700 | — | — | — | — | — |
| 2024-01-05 | $18.36 | $19.39 | $18.30 | $18.77 | 427,000 | — | — | — | — | — |
| 2024-01-04 | $18.56 | $18.71 | $18.19 | $18.48 | 263,200 | — | — | — | — | — |
| 2024-01-03 | $18.66 | $18.90 | $17.97 | $18.41 | 332,500 | — | — | — | — | — |
| 2024-01-02 | $18.71 | $19.55 | $18.35 | $19.19 | 281,500 | — | — | — | — | — |
| 2023-12-29 | $18.67 | $18.96 | $18.36 | $18.79 | 347,800 | — | — | — | — | — |
| 2023-12-28 | $18.32 | $18.97 | $18.32 | $18.77 | 192,200 | — | — | — | — | — |
| 2023-12-27 | $18.31 | $18.64 | $18.06 | $18.51 | 197,200 | — | — | — | — | — |
| 2023-12-26 | $18.10 | $18.43 | $17.85 | $18.33 | 226,700 | — | — | — | — | — |
| 2023-12-22 | $19.24 | $19.31 | $17.92 | $18.28 | 380,200 | — | — | — | — | — |
| 2023-12-21 | $19.03 | $19.46 | $18.80 | $19.25 | 340,400 | — | — | — | — | — |
| 2023-12-20 | $20.47 | $20.47 | $18.70 | $18.77 | 620,900 | — | — | — | — | — |
| 2023-12-19 | $19.60 | $20.93 | $19.42 | $20.62 | 415,800 | — | — | — | — | — |
| 2023-12-18 | $20.53 | $20.88 | $19.21 | $19.37 | 741,000 | — | — | — | — | — |
| 2023-12-15 | $19.59 | $20.97 | $19.19 | $20.53 | 6,837,000 | — | — | — | — | — |
| 2023-12-14 | $19.02 | $19.99 | $18.77 | $19.56 | 886,600 | — | — | — | — | — |
| 2023-12-13 | $17.13 | $18.38 | $16.66 | $18.34 | 744,700 | — | — | — | — | — |
| 2023-12-12 | $16.89 | $17.60 | $16.58 | $17.12 | 524,500 | — | — | — | — | — |
| 2023-12-11 | $17.82 | $18.19 | $17.43 | $17.75 | 368,200 | — | — | — | — | — |
| 2023-12-08 | $17.32 | $18.62 | $17.32 | $17.92 | 330,100 | — | — | — | — | — |
| 2023-12-07 | $16.81 | $17.77 | $16.51 | $17.39 | 380,500 | — | — | — | — | — |
| 2023-12-06 | $16.40 | $17.13 | $16.14 | $16.77 | 355,400 | — | — | — | — | — |
| 2023-12-05 | $16.56 | $17.21 | $16.07 | $16.25 | 455,300 | — | — | — | — | — |
| 2023-12-04 | $16.16 | $16.80 | $16.07 | $16.74 | 441,700 | — | — | — | — | — |
| 2023-12-01 | $15.24 | $16.25 | $15.06 | $16.16 | 333,400 | — | — | — | — | — |
| 2023-11-30 | $15.50 | $15.80 | $15.09 | $15.24 | 336,900 | — | — | — | — | — |
| 2023-11-29 | $15.55 | $15.67 | $14.99 | $15.48 | 360,700 | — | — | — | — | — |
| 2023-11-28 | $15.16 | $15.29 | $14.59 | $15.26 | 260,500 | — | — | — | — | — |
| 2023-11-27 | $15.21 | $15.50 | $14.95 | $15.25 | 395,200 | — | — | — | — | — |
| 2023-11-24 | $15.49 | $15.53 | $15.28 | $15.31 | 98,400 | — | — | — | — | — |
| 2023-11-22 | $15.67 | $15.87 | $15.22 | $15.41 | 289,400 | — | — | — | — | — |
| 2023-11-21 | $15.45 | $15.97 | $15.21 | $15.79 | 373,400 | — | — | — | — | — |
| 2023-11-20 | $15.71 | $15.75 | $15.34 | $15.67 | 318,700 | — | — | — | — | — |
| 2023-11-17 | $14.64 | $15.71 | $14.54 | $15.61 | 621,900 | — | — | — | — | — |
| 2023-11-16 | $14.53 | $14.61 | $13.68 | $14.33 | 270,900 | — | — | — | — | — |
| 2023-11-15 | $14.67 | $14.91 | $14.32 | $14.69 | 251,800 | — | — | — | — | — |
| 2023-11-14 | $14.15 | $14.86 | $14.14 | $14.68 | 395,000 | — | — | — | — | — |
| 2023-11-13 | $13.85 | $13.86 | $13.31 | $13.34 | 254,000 | — | — | — | — | — |
| 2023-11-10 | $13.51 | $13.98 | $13.34 | $13.95 | 219,600 | — | — | — | — | — |
| 2023-11-09 | $13.77 | $13.81 | $13.26 | $13.47 | 230,900 | — | — | — | — | — |
| 2023-11-08 | $13.86 | $13.97 | $13.39 | $13.62 | 233,500 | — | — | — | — | — |
| 2023-11-07 | $14.50 | $14.50 | $13.90 | $14.07 | 281,500 | — | — | — | — | — |
| 2023-11-06 | $15.01 | $15.08 | $14.31 | $14.66 | 367,000 | — | — | — | — | — |
| 2023-11-03 | $13.59 | $15.71 | $12.98 | $15.00 | 769,200 | — | — | — | — | — |
| 2023-11-02 | $12.36 | $13.29 | $12.36 | $13.18 | 430,800 | — | — | — | — | — |
| 2023-11-01 | $11.85 | $12.11 | $11.59 | $12.07 | 274,800 | — | — | — | — | — |
| 2023-10-31 | $11.58 | $11.92 | $11.48 | $11.80 | 206,200 | — | — | — | — | — |
| 2023-10-30 | $11.33 | $11.60 | $11.25 | $11.56 | 207,000 | — | — | — | — | — |
| 2023-10-27 | $11.36 | $11.40 | $11.09 | $11.16 | 221,300 | — | — | — | — | — |
| 2023-10-26 | $11.57 | $11.74 | $11.07 | $11.46 | 275,200 | — | — | — | — | — |
| 2023-10-25 | $11.86 | $11.87 | $11.50 | $11.54 | 155,300 | — | — | — | — | — |
| 2023-10-24 | $11.75 | $12.28 | $11.75 | $11.98 | 271,700 | — | — | — | — | — |
| 2023-10-23 | $12.17 | $12.23 | $11.70 | $11.70 | 269,600 | — | — | — | — | — |
| 2023-10-20 | $12.62 | $12.65 | $12.23 | $12.23 | 238,300 | — | — | — | — | — |
| 2023-10-19 | $12.85 | $13.18 | $12.51 | $12.79 | 252,300 | — | — | — | — | — |
| 2023-10-18 | $12.96 | $12.96 | $12.71 | $12.80 | 167,200 | — | — | — | — | — |
| 2023-10-17 | $12.59 | $13.40 | $12.49 | $13.01 | 356,600 | — | — | — | — | — |
| 2023-10-16 | $11.74 | $12.76 | $11.61 | $12.72 | 356,400 | — | — | — | — | — |
| 2023-10-13 | $11.72 | $11.85 | $11.40 | $11.57 | 205,300 | — | — | — | — | — |
| 2023-10-12 | $12.15 | $12.15 | $11.60 | $11.76 | 212,800 | — | — | — | — | — |
| 2023-10-11 | $12.39 | $12.57 | $12.10 | $12.15 | 305,600 | — | — | — | — | — |
| 2023-10-10 | $12.40 | $12.59 | $12.31 | $12.33 | 264,100 | — | — | — | — | — |
| 2023-10-09 | $11.60 | $12.42 | $11.50 | $12.36 | 254,300 | — | — | — | — | — |
| 2023-10-06 | $11.47 | $11.75 | $11.17 | $11.73 | 277,200 | — | — | — | — | — |
| 2023-10-05 | $11.35 | $11.36 | $10.88 | $11.17 | 388,100 | — | — | — | — | — |
| 2023-10-04 | $11.25 | $11.36 | $11.10 | $11.35 | 432,900 | — | — | — | — | — |
| 2023-10-03 | $11.32 | $11.46 | $11.00 | $11.30 | 369,900 | — | — | — | — | — |
| 2023-10-02 | $11.77 | $11.77 | $11.23 | $11.42 | 320,400 | — | — | — | — | — |
| 2023-09-29 | $11.47 | $11.97 | $11.47 | $11.78 | 381,800 | — | — | — | — | — |
| 2023-09-28 | $11.11 | $11.36 | $10.94 | $11.30 | 429,300 | — | — | — | — | — |
| 2023-09-27 | $10.85 | $11.19 | $10.85 | $11.11 | 432,300 | — | — | — | — | — |
| 2023-09-26 | $11.22 | $11.57 | $10.74 | $10.77 | 266,800 | — | — | — | — | — |
| 2023-09-25 | $11.71 | $11.71 | $11.23 | $11.39 | 294,700 | — | — | — | — | — |
| 2023-09-22 | $12.35 | $12.60 | $11.86 | $11.87 | 326,900 | — | — | — | — | — |
| 2023-09-21 | $11.50 | $12.31 | $11.42 | $12.29 | 491,600 | — | — | — | — | — |
| 2023-09-20 | $11.61 | $11.78 | $11.49 | $11.54 | 260,100 | — | — | — | — | — |
| 2023-09-19 | $11.69 | $11.85 | $11.51 | $11.54 | 313,900 | — | — | — | — | — |
| 2023-09-18 | $11.91 | $11.98 | $11.29 | $11.71 | 449,800 | — | — | — | — | — |
| 2023-09-15 | $11.63 | $12.12 | $11.60 | $11.88 | 902,200 | — | — | — | — | — |
| 2023-09-14 | $11.09 | $11.69 | $11.09 | $11.63 | 380,500 | — | — | — | — | — |
| 2023-09-13 | $11.07 | $11.15 | $10.70 | $10.91 | 415,300 | — | — | — | — | — |
| 2023-09-12 | $11.00 | $11.17 | $10.44 | $11.05 | 361,100 | — | — | — | — | — |
| 2023-09-11 | $10.57 | $11.39 | $10.57 | $10.90 | 640,700 | — | — | — | — | — |
| 2023-09-08 | $10.17 | $10.52 | $9.96 | $10.52 | 449,000 | — | — | — | — | — |
| 2023-09-07 | $10.85 | $10.86 | $10.01 | $10.09 | 696,900 | — | — | — | — | — |
| 2023-09-06 | $11.14 | $11.59 | $10.75 | $10.98 | 395,200 | — | — | — | — | — |
| 2023-09-05 | $11.28 | $11.65 | $11.09 | $11.12 | 549,900 | — | — | — | — | — |
| 2023-09-01 | $11.76 | $11.80 | $11.05 | $11.36 | 387,200 | — | — | — | — | — |
| 2023-08-31 | $12.03 | $12.16 | $11.63 | $11.64 | 260,000 | — | — | — | — | — |
| 2023-08-30 | $11.77 | $12.18 | $11.63 | $11.97 | 408,900 | — | — | — | — | — |
| 2023-08-29 | $11.48 | $11.85 | $11.48 | $11.73 | 273,500 | — | — | — | — | — |
| 2023-08-28 | $11.20 | $11.63 | $11.16 | $11.47 | 490,600 | — | — | — | — | — |
| 2023-08-25 | $11.55 | $11.76 | $11.14 | $11.14 | 209,200 | — | — | — | — | — |
| 2023-08-24 | $11.56 | $11.62 | $11.40 | $11.50 | 268,800 | — | — | — | — | — |
| 2023-08-23 | $11.24 | $11.68 | $11.13 | $11.66 | 328,300 | — | — | — | — | — |
| 2023-08-22 | $11.41 | $11.52 | $11.21 | $11.23 | 256,400 | — | — | — | — | — |
| 2023-08-21 | $11.52 | $11.52 | $11.10 | $11.39 | 417,200 | — | — | — | — | — |
| 2023-08-18 | $11.63 | $11.78 | $11.32 | $11.37 | 429,700 | — | — | — | — | — |
| 2023-08-17 | $11.86 | $12.13 | $11.73 | $12.00 | 239,300 | — | — | — | — | — |
| 2023-08-16 | $12.17 | $12.33 | $11.84 | $11.84 | 238,100 | — | — | — | — | — |
| 2023-08-15 | $12.15 | $12.32 | $11.88 | $12.19 | 277,500 | — | — | — | — | — |
| 2023-08-14 | $12.47 | $12.50 | $11.85 | $12.26 | 420,200 | — | — | — | — | — |
| 2023-08-11 | $12.60 | $12.87 | $12.52 | $12.55 | 366,400 | — | — | — | — | — |
| 2023-08-10 | $12.87 | $13.07 | $12.54 | $12.58 | 299,400 | — | — | — | — | — |
| 2023-08-09 | $13.64 | $13.64 | $12.66 | $12.87 | 366,500 | — | — | — | — | — |
| 2023-08-08 | $13.35 | $13.78 | $13.04 | $13.62 | 336,600 | — | — | — | — | — |
| 2023-08-07 | $13.91 | $14.02 | $13.33 | $13.58 | 501,900 | — | — | — | — | — |
| 2023-08-04 | $13.29 | $15.59 | $12.97 | $13.92 | 1,273,900 | — | — | — | — | — |
| 2023-08-03 | $12.05 | $12.44 | $11.75 | $12.28 | 443,100 | — | — | — | — | — |
| 2023-08-02 | $12.45 | $12.45 | $12.04 | $12.10 | 297,300 | — | — | — | — | — |
| 2023-08-01 | $12.56 | $12.74 | $12.23 | $12.58 | 257,300 | — | — | — | — | — |
| 2023-07-31 | $12.83 | $12.98 | $12.45 | $12.62 | 455,700 | — | — | — | — | — |
| 2023-07-28 | $13.10 | $13.35 | $13.10 | $13.23 | 201,600 | — | — | — | — | — |
| 2023-07-27 | $13.54 | $13.67 | $12.92 | $12.94 | 259,600 | — | — | — | — | — |
| 2023-07-26 | $12.98 | $13.40 | $12.98 | $13.37 | 237,900 | — | — | — | — | — |
| 2023-07-25 | $13.11 | $13.11 | $12.85 | $12.89 | 302,500 | — | — | — | — | — |
| 2023-07-24 | $13.21 | $13.57 | $13.09 | $13.11 | 203,200 | — | — | — | — | — |
| 2023-07-21 | $13.48 | $13.60 | $13.08 | $13.28 | 229,300 | — | — | — | — | — |
| 2023-07-20 | $13.82 | $13.88 | $13.14 | $13.40 | 305,600 | — | — | — | — | — |
| 2023-07-19 | $13.84 | $14.27 | $13.70 | $13.91 | 360,800 | — | — | — | — | — |
| 2023-07-18 | $12.80 | $13.71 | $12.80 | $13.63 | 327,000 | — | — | — | — | — |
| 2023-07-17 | $12.91 | $12.97 | $12.50 | $12.83 | 373,700 | — | — | — | — | — |
| 2023-07-14 | $13.01 | $13.01 | $12.45 | $12.92 | 462,500 | — | — | — | — | — |
| 2023-07-13 | $12.96 | $13.18 | $12.76 | $13.12 | 374,100 | — | — | — | — | — |
| 2023-07-12 | $13.48 | $13.58 | $12.88 | $12.92 | 445,200 | — | — | — | — | — |
| 2023-07-11 | $12.77 | $13.14 | $12.69 | $13.10 | 485,100 | — | — | — | — | — |
| 2023-07-10 | $12.69 | $13.18 | $12.60 | $12.74 | 464,000 | — | — | — | — | — |
| 2023-07-07 | $12.05 | $13.14 | $12.05 | $12.73 | 1,040,300 | — | — | — | — | — |
| 2023-07-06 | $11.91 | $12.05 | $11.54 | $12.03 | 729,600 | — | — | — | — | — |
| 2023-07-05 | $11.82 | $12.25 | $11.41 | $12.11 | 579,600 | — | — | — | — | — |
| 2023-07-03 | $11.95 | $12.29 | $11.70 | $11.95 | 171,300 | — | — | — | — | — |
| 2023-06-30 | $12.32 | $12.43 | $11.84 | $11.95 | 450,700 | — | — | — | — | — |
| 2023-06-29 | $11.60 | $12.31 | $11.60 | $12.24 | 599,600 | — | — | — | — | — |
| 2023-06-28 | $11.55 | $11.65 | $11.13 | $11.61 | 385,200 | — | — | — | — | — |
| 2023-06-27 | $11.28 | $11.70 | $10.97 | $11.55 | 536,200 | — | — | — | — | — |
| 2023-06-26 | $10.66 | $11.42 | $10.57 | $11.27 | 420,200 | — | — | — | — | — |
| 2023-06-23 | $10.50 | $10.69 | $10.30 | $10.63 | 694,300 | — | — | — | — | — |
| 2023-06-22 | $10.71 | $10.81 | $10.39 | $10.70 | 441,000 | — | — | — | — | — |
| 2023-06-21 | $10.65 | $10.90 | $10.42 | $10.75 | 675,600 | — | — | — | — | — |
| 2023-06-20 | $11.44 | $11.48 | $10.53 | $10.71 | 1,048,700 | — | — | — | — | — |
| 2023-06-16 | $11.83 | $11.86 | $11.28 | $11.49 | 904,700 | — | — | — | — | — |
| 2023-06-15 | $11.81 | $11.92 | $11.42 | $11.81 | 490,700 | — | — | — | — | — |
| 2023-06-14 | $12.16 | $12.55 | $11.86 | $11.91 | 383,200 | — | — | — | — | — |
| 2023-06-13 | $11.91 | $12.35 | $11.76 | $12.05 | 380,500 | — | — | — | — | — |
| 2023-06-12 | $12.03 | $12.33 | $11.69 | $11.83 | 254,700 | — | — | — | — | — |
| 2023-06-09 | $12.35 | $12.59 | $11.83 | $11.97 | 302,900 | — | — | — | — | — |
| 2023-06-08 | $12.62 | $12.72 | $12.10 | $12.43 | 469,000 | — | — | — | — | — |
| 2023-06-07 | $11.54 | $12.78 | $11.54 | $12.62 | 772,500 | — | — | — | — | — |
| 2023-06-06 | $10.71 | $11.72 | $10.66 | $11.53 | 770,400 | — | — | — | — | — |
| 2023-06-05 | $11.56 | $11.72 | $11.18 | $11.44 | 473,700 | — | — | — | — | — |
| 2023-06-02 | $11.68 | $11.99 | $11.52 | $11.64 | 340,100 | — | — | — | — | — |
| 2023-06-01 | $11.35 | $11.68 | $11.16 | $11.41 | 505,400 | — | — | — | — | — |
| 2023-05-31 | $11.80 | $11.80 | $11.27 | $11.31 | 929,600 | — | — | — | — | — |
| 2023-05-30 | $12.18 | $12.37 | $11.60 | $11.78 | 573,100 | — | — | — | — | — |
| 2023-05-26 | $11.96 | $12.28 | $11.72 | $12.10 | 547,100 | — | — | — | — | — |
| 2023-05-25 | $12.56 | $12.63 | $11.76 | $11.96 | 669,000 | — | — | — | — | — |
| 2023-05-24 | $12.81 | $12.87 | $12.31 | $12.65 | 545,700 | — | — | — | — | — |
| 2023-05-23 | $13.22 | $13.59 | $12.89 | $12.90 | 349,900 | — | — | — | — | — |
| 2023-05-22 | $13.48 | $13.52 | $13.10 | $13.22 | 457,500 | — | — | — | — | — |
| 2023-05-19 | $14.21 | $14.25 | $13.37 | $13.38 | 343,800 | — | — | — | — | — |
| 2023-05-18 | $13.95 | $14.28 | $13.68 | $13.99 | 461,400 | — | — | — | — | — |
| 2023-05-17 | $13.52 | $14.18 | $13.50 | $14.02 | 428,200 | — | — | — | — | — |
| 2023-05-16 | $14.28 | $14.32 | $13.37 | $13.38 | 363,800 | — | — | — | — | — |
| 2023-05-15 | $14.08 | $14.35 | $13.86 | $14.32 | 394,700 | — | — | — | — | — |
| 2023-05-12 | $14.45 | $14.45 | $13.80 | $14.00 | 404,000 | — | — | — | — | — |
| 2023-05-11 | $14.67 | $15.23 | $14.18 | $14.29 | 468,300 | — | — | — | — | — |
| 2023-05-10 | $16.01 | $16.24 | $14.39 | $14.87 | 528,600 | — | — | — | — | — |
| 2023-05-09 | $17.41 | $17.62 | $15.09 | $16.11 | 727,500 | — | — | — | — | — |
| 2023-05-08 | $15.13 | $15.40 | $14.69 | $15.28 | 505,600 | — | — | — | — | — |
| 2023-05-05 | $15.03 | $15.39 | $14.67 | $15.06 | 635,600 | — | — | — | — | — |
| 2023-05-04 | $16.41 | $16.41 | $14.40 | $14.66 | 672,500 | — | — | — | — | — |
| 2023-05-03 | $17.31 | $17.69 | $16.66 | $16.73 | 300,900 | — | — | — | — | — |
| 2023-05-02 | $17.77 | $17.77 | $16.96 | $17.30 | 355,000 | — | — | — | — | — |
| 2023-05-01 | $17.62 | $18.38 | $17.55 | $17.97 | 331,000 | — | — | — | — | — |
| 2023-04-28 | $17.39 | $18.51 | $17.38 | $17.69 | 605,000 | — | — | — | — | — |
| 2023-04-27 | $17.15 | $17.50 | $16.91 | $17.37 | 446,900 | — | — | — | — | — |
| 2023-04-26 | $17.32 | $17.54 | $16.84 | $16.96 | 284,400 | — | — | — | — | — |
| 2023-04-25 | $18.29 | $18.37 | $17.39 | $17.40 | 287,100 | — | — | — | — | — |
| 2023-04-24 | $18.16 | $18.59 | $18.12 | $18.52 | 193,400 | — | — | — | — | — |
| 2023-04-21 | $18.20 | $18.37 | $17.91 | $18.36 | 361,700 | — | — | — | — | — |
| 2023-04-20 | $18.26 | $18.51 | $18.09 | $18.20 | 197,500 | — | — | — | — | — |
| 2023-04-19 | $18.17 | $18.76 | $18.02 | $18.53 | 286,800 | — | — | — | — | — |
| 2023-04-18 | $18.65 | $18.65 | $18.08 | $18.37 | 220,600 | — | — | — | — | — |
| 2023-04-17 | $17.98 | $18.45 | $17.71 | $18.43 | 152,900 | — | — | — | — | — |
| 2023-04-14 | $18.45 | $18.78 | $17.51 | $17.88 | 230,700 | — | — | — | — | — |
| 2023-04-13 | $17.88 | $18.55 | $17.86 | $18.41 | 361,700 | — | — | — | — | — |
| 2023-04-12 | $18.73 | $18.90 | $17.75 | $17.77 | 499,500 | — | — | — | — | — |
| 2023-04-11 | $18.34 | $18.64 | $18.29 | $18.54 | 341,300 | — | — | — | — | — |
| 2023-04-10 | $17.45 | $18.38 | $17.45 | $18.22 | 399,000 | — | — | — | — | — |
| 2023-04-06 | $17.03 | $17.80 | $16.99 | $17.59 | 249,400 | — | — | — | — | — |
| 2023-04-05 | $16.97 | $17.02 | $16.60 | $17.00 | 239,000 | — | — | — | — | — |
| 2023-04-04 | $17.27 | $17.44 | $16.86 | $17.13 | 299,100 | — | — | — | — | — |
| 2023-04-03 | $17.69 | $17.81 | $16.99 | $17.21 | 394,400 | — | — | — | — | — |
| 2023-03-31 | $17.06 | $17.62 | $17.02 | $17.58 | 333,100 | — | — | — | — | — |
| 2023-03-30 | $17.15 | $17.34 | $16.83 | $16.95 | 260,000 | — | — | — | — | — |
| 2023-03-29 | $16.89 | $17.02 | $16.58 | $16.94 | 332,200 | — | — | — | — | — |
| 2023-03-28 | $16.48 | $16.82 | $16.48 | $16.63 | 271,400 | — | — | — | — | — |
| 2023-03-27 | $15.85 | $16.51 | $15.85 | $16.48 | 402,600 | — | — | — | — | — |
| 2023-03-24 | $15.94 | $15.94 | $15.21 | $15.64 | 443,200 | — | — | — | — | — |
| 2023-03-23 | $16.07 | $16.44 | $15.86 | $16.19 | 458,200 | — | — | — | — | — |
| 2023-03-22 | $16.79 | $16.85 | $15.94 | $15.96 | 311,500 | — | — | — | — | — |
| 2023-03-21 | $16.38 | $16.91 | $16.24 | $16.63 | 430,700 | — | — | — | — | — |
| 2023-03-20 | $16.12 | $16.62 | $15.90 | $15.93 | 479,700 | — | — | — | — | — |
| 2023-03-17 | $16.16 | $16.37 | $15.89 | $16.00 | 896,400 | — | — | — | — | — |
| 2023-03-16 | $16.36 | $16.67 | $15.90 | $16.39 | 490,300 | — | — | — | — | — |
| 2023-03-15 | $16.08 | $16.74 | $15.73 | $16.74 | 493,800 | — | — | — | — | — |
| 2023-03-14 | $17.74 | $17.85 | $16.39 | $16.59 | 646,500 | — | — | — | — | — |
| 2023-03-13 | $17.85 | $17.85 | $16.79 | $16.85 | 697,000 | — | — | — | — | — |
| 2023-03-10 | $19.27 | $19.34 | $18.21 | $18.30 | 485,800 | — | — | — | — | — |
| 2023-03-09 | $21.22 | $21.38 | $19.44 | $19.46 | 604,500 | — | — | — | — | — |
| 2023-03-08 | $20.99 | $21.34 | $20.85 | $21.25 | 280,000 | — | — | — | — | — |
| 2023-03-07 | $21.40 | $21.85 | $20.94 | $21.00 | 445,100 | — | — | — | — | — |
| 2023-03-06 | $22.62 | $23.03 | $21.22 | $21.34 | 426,500 | — | — | — | — | — |
| 2023-03-03 | $22.91 | $23.09 | $22.66 | $22.67 | 290,700 | — | — | — | — | — |
| 2023-03-02 | $22.51 | $22.79 | $22.21 | $22.65 | 303,800 | — | — | — | — | — |
| 2023-03-01 | $22.31 | $23.33 | $22.08 | $22.89 | 398,600 | — | — | — | — | — |
| 2023-02-28 | $22.71 | $23.40 | $22.34 | $22.36 | 708,300 | — | — | — | — | — |
| 2023-02-27 | $23.91 | $24.89 | $22.75 | $22.77 | 566,800 | — | — | — | — | — |
| 2023-02-24 | $23.96 | $24.78 | $23.47 | $23.67 | 653,800 | — | — | — | — | — |
| 2023-02-23 | $23.90 | $24.65 | $23.73 | $24.61 | 579,000 | — | — | — | — | — |
| 2023-02-22 | $23.15 | $24.32 | $22.67 | $23.85 | 1,004,600 | — | — | — | — | — |
| 2023-02-21 | $26.73 | $27.07 | $23.81 | $23.93 | 1,295,800 | — | — | — | — | — |
| 2023-02-17 | $23.60 | $27.46 | $23.44 | $27.13 | 2,750,200 | — | — | — | — | — |
| 2023-02-16 | $19.83 | $20.97 | $19.58 | $20.50 | 909,600 | — | — | — | — | — |
| 2023-02-15 | $18.41 | $20.34 | $18.41 | $20.28 | 601,600 | — | — | — | — | — |
| 2023-02-14 | $18.47 | $18.47 | $17.94 | $18.40 | 199,800 | — | — | — | — | — |
| 2023-02-13 | $17.99 | $18.54 | $17.66 | $18.53 | 304,900 | — | — | — | — | — |
| 2023-02-10 | $17.69 | $18.17 | $17.61 | $17.95 | 249,500 | — | — | — | — | — |
| 2023-02-09 | $18.40 | $18.46 | $17.66 | $17.80 | 365,600 | — | — | — | — | — |
| 2023-02-08 | $18.13 | $18.42 | $17.92 | $18.04 | 273,100 | — | — | — | — | — |
| 2023-02-07 | $18.40 | $18.56 | $17.97 | $18.18 | 437,300 | — | — | — | — | — |
| 2023-02-06 | $18.85 | $18.91 | $18.34 | $18.43 | 271,200 | — | — | — | — | — |
| 2023-02-03 | $19.30 | $19.58 | $18.92 | $19.07 | 354,400 | — | — | — | — | — |
| 2023-02-02 | $19.65 | $20.22 | $19.56 | $19.69 | 418,200 | — | — | — | — | — |
| 2023-02-01 | $18.41 | $19.61 | $18.11 | $19.06 | 611,900 | — | — | — | — | — |
| 2023-01-31 | $17.64 | $18.53 | $17.62 | $18.51 | 334,800 | — | — | — | — | — |
| 2023-01-30 | $18.12 | $18.13 | $17.43 | $17.68 | 374,300 | — | — | — | — | — |
| 2023-01-27 | $17.61 | $18.37 | $17.61 | $18.26 | 311,700 | — | — | — | — | — |
| 2023-01-26 | $17.72 | $17.94 | $17.47 | $17.71 | 493,000 | — | — | — | — | — |
| 2023-01-25 | $17.45 | $17.73 | $17.34 | $17.54 | 300,300 | — | — | — | — | — |
| 2023-01-24 | $17.49 | $17.77 | $17.38 | $17.54 | 242,200 | — | — | — | — | — |
| 2023-01-23 | $17.14 | $17.86 | $17.14 | $17.64 | 273,000 | — | — | — | — | — |
| 2023-01-20 | $17.22 | $17.39 | $16.96 | $17.11 | 243,100 | — | — | — | — | — |
| 2023-01-19 | $17.08 | $17.32 | $16.88 | $17.09 | 222,900 | — | — | — | — | — |
| 2023-01-18 | $17.61 | $17.97 | $17.19 | $17.20 | 276,600 | — | — | — | — | — |
| 2023-01-17 | $17.61 | $17.69 | $17.21 | $17.58 | 212,600 | — | — | — | — | — |
| 2023-01-13 | $17.68 | $17.68 | $17.33 | $17.58 | 388,200 | — | — | — | — | — |
| 2023-01-12 | $17.88 | $18.20 | $17.74 | $17.87 | 337,700 | — | — | — | — | — |
| 2023-01-11 | $17.76 | $17.96 | $17.40 | $17.66 | 292,800 | — | — | — | — | — |
| 2023-01-10 | $17.27 | $17.71 | $17.22 | $17.66 | 278,300 | — | — | — | — | — |
| 2023-01-09 | $17.17 | $17.71 | $17.03 | $17.34 | 350,200 | — | — | — | — | — |
| 2023-01-06 | $17.12 | $17.26 | $16.80 | $17.01 | 304,700 | — | — | — | — | — |
| 2023-01-05 | $16.65 | $17.04 | $16.39 | $16.97 | 328,000 | — | — | — | — | — |
| 2023-01-04 | $16.20 | $16.99 | $16.07 | $16.78 | 602,400 | — | — | — | — | — |
| 2023-01-03 | $15.93 | $16.29 | $15.64 | $15.90 | 597,900 | — | — | — | — | — |
| 2022-12-30 | $15.21 | $15.69 | $15.10 | $15.67 | 444,400 | — | — | — | — | — |
| 2022-12-29 | $14.64 | $15.65 | $14.64 | $15.44 | 524,800 | — | — | — | — | — |
| 2022-12-28 | $15.48 | $15.64 | $14.45 | $14.48 | 481,700 | — | — | — | — | — |
| 2022-12-27 | $15.51 | $15.72 | $14.95 | $15.55 | 358,700 | — | — | — | — | — |
| 2022-12-23 | $15.56 | $15.77 | $15.38 | $15.55 | 408,800 | — | — | — | — | — |
| 2022-12-22 | $15.02 | $15.67 | $14.59 | $15.64 | 610,100 | — | — | — | — | — |
| 2022-12-21 | $15.66 | $15.99 | $15.19 | $15.26 | 458,400 | — | — | — | — | — |
| 2022-12-20 | $15.55 | $16.01 | $15.37 | $15.64 | 623,300 | — | — | — | — | — |
| 2022-12-19 | $16.68 | $16.68 | $15.51 | $15.67 | 716,500 | — | — | — | — | — |
| 2022-12-16 | $16.76 | $17.07 | $16.45 | $16.78 | 1,057,400 | — | — | — | — | — |
| 2022-12-15 | $17.91 | $17.98 | $16.96 | $17.04 | 442,400 | — | — | — | — | — |
| 2022-12-14 | $18.33 | $18.76 | $18.09 | $18.33 | 493,700 | — | — | — | — | — |
| 2022-12-13 | $19.51 | $20.00 | $18.44 | $18.54 | 489,500 | — | — | — | — | — |
| 2022-12-12 | $17.88 | $18.95 | $17.88 | $18.70 | 512,000 | — | — | — | — | — |
| 2022-12-09 | $17.45 | $17.95 | $17.32 | $17.87 | 324,900 | — | — | — | — | — |
| 2022-12-08 | $17.45 | $18.07 | $17.24 | $17.72 | 323,600 | — | — | — | — | — |
| 2022-12-07 | $17.86 | $18.02 | $17.18 | $17.41 | 502,700 | — | — | — | — | — |
| 2022-12-06 | $18.77 | $18.85 | $17.73 | $17.92 | 737,900 | — | — | — | — | — |
| 2022-12-05 | $19.07 | $19.08 | $18.70 | $18.76 | 438,900 | — | — | — | — | — |
| 2022-12-02 | $19.49 | $19.61 | $19.05 | $19.23 | 407,100 | — | — | — | — | — |
| 2022-12-01 | $19.97 | $20.47 | $19.64 | $19.84 | 420,700 | — | — | — | — | — |
| 2022-11-30 | $19.71 | $20.01 | $18.88 | $19.96 | 817,200 | — | — | — | — | — |
| 2022-11-29 | $19.53 | $20.71 | $18.39 | $19.48 | 1,983,900 | — | — | — | — | — |
| 2022-11-28 | $20.53 | $20.83 | $20.18 | $20.58 | 482,000 | — | — | — | — | — |
| 2022-11-25 | $21.00 | $21.25 | $20.48 | $20.91 | 275,200 | — | — | — | — | — |
| 2022-11-23 | $20.79 | $21.26 | $20.67 | $21.02 | 215,200 | — | — | — | — | — |
| 2022-11-22 | $20.48 | $20.85 | $20.16 | $20.77 | 316,900 | — | — | — | — | — |
| 2022-11-21 | $20.97 | $21.15 | $19.97 | $20.49 | 306,200 | — | — | — | — | — |
| 2022-11-18 | $21.31 | $21.73 | $20.52 | $20.82 | 276,300 | — | — | — | — | — |
| 2022-11-17 | $20.46 | $20.84 | $19.95 | $20.77 | 230,700 | — | — | — | — | — |
| 2022-11-16 | $21.40 | $21.40 | $20.19 | $20.50 | 296,400 | — | — | — | — | — |
| 2022-11-15 | $21.61 | $22.23 | $21.44 | $21.49 | 409,500 | — | — | — | — | — |
| 2022-11-14 | $21.45 | $22.00 | $20.98 | $21.00 | 306,200 | — | — | — | — | — |
| 2022-11-11 | $19.35 | $22.36 | $19.35 | $21.70 | 494,500 | — | — | — | — | — |
| 2022-11-10 | $18.73 | $19.26 | $18.45 | $19.26 | 495,300 | — | — | — | — | — |
| 2022-11-09 | $18.78 | $18.83 | $17.45 | $17.75 | 558,400 | — | — | — | — | — |
| 2022-11-08 | $18.83 | $20.09 | $18.58 | $19.19 | 532,800 | — | — | — | — | — |
| 2022-11-07 | $18.21 | $18.92 | $17.90 | $18.59 | 562,600 | — | — | — | — | — |
| 2022-11-04 | $21.57 | $21.69 | $18.28 | $18.39 | 696,600 | — | — | — | — | — |
| 2022-11-03 | $21.48 | $21.48 | $20.61 | $20.84 | 329,500 | — | — | — | — | — |
| 2022-11-02 | $22.98 | $22.98 | $21.72 | $21.74 | 442,600 | — | — | — | — | — |
| 2022-11-01 | $22.94 | $23.67 | $22.82 | $23.30 | 324,100 | — | — | — | — | — |
| 2022-10-31 | $22.51 | $23.04 | $21.86 | $22.51 | 355,700 | — | — | — | — | — |
| 2022-10-28 | $22.00 | $22.78 | $21.88 | $22.66 | 320,500 | — | — | — | — | — |
| 2022-10-27 | $22.04 | $22.45 | $21.88 | $22.03 | 476,700 | — | — | — | — | — |
| 2022-10-26 | $22.58 | $22.82 | $21.98 | $22.00 | 385,000 | — | — | — | — | — |
| 2022-10-25 | $21.77 | $22.77 | $21.77 | $22.46 | 282,700 | — | — | — | — | — |
| 2022-10-24 | $22.35 | $22.53 | $21.96 | $22.01 | 307,400 | — | — | — | — | — |
| 2022-10-21 | $22.12 | $22.65 | $21.94 | $22.21 | 233,400 | — | — | — | — | — |
| 2022-10-20 | $21.94 | $22.31 | $21.62 | $22.05 | 393,000 | — | — | — | — | — |
| 2022-10-19 | $22.50 | $22.82 | $21.96 | $22.07 | 341,700 | — | — | — | — | — |
| 2022-10-18 | $22.98 | $23.24 | $22.27 | $22.41 | 500,500 | — | — | — | — | — |
| 2022-10-17 | $22.27 | $23.00 | $22.27 | $22.52 | 412,700 | — | — | — | — | — |
| 2022-10-14 | $22.49 | $22.51 | $21.81 | $21.93 | 219,300 | — | — | — | — | — |
| 2022-10-13 | $21.13 | $22.29 | $20.82 | $22.25 | 338,400 | — | — | — | — | — |
| 2022-10-12 | $21.14 | $21.64 | $20.77 | $21.46 | 442,800 | — | — | — | — | — |
| 2022-10-11 | $21.28 | $21.63 | $20.83 | $21.25 | 781,200 | — | — | — | — | — |
| 2022-10-10 | $21.18 | $21.73 | $20.87 | $21.51 | 275,700 | — | — | — | — | — |
| 2022-10-07 | $21.20 | $21.41 | $20.72 | $21.12 | 475,500 | — | — | — | — | — |
| 2022-10-06 | $21.49 | $21.85 | $21.14 | $21.51 | 444,300 | — | — | — | — | — |
| 2022-10-05 | $21.59 | $21.82 | $21.05 | $21.55 | 503,500 | — | — | — | — | — |
| 2022-10-04 | $21.16 | $21.99 | $21.14 | $21.97 | 440,800 | — | — | — | — | — |
| 2022-10-03 | $21.01 | $21.35 | $20.57 | $21.18 | 388,300 | — | — | — | — | — |
| 2022-09-30 | $20.73 | $21.16 | $20.29 | $20.30 | 503,500 | — | — | — | — | — |
| 2022-09-29 | $20.82 | $20.83 | $20.16 | $20.68 | 355,900 | — | — | — | — | — |
| 2022-09-28 | $20.43 | $21.62 | $20.43 | $21.37 | 422,700 | — | — | — | — | — |
| 2022-09-27 | $20.59 | $21.06 | $19.91 | $20.25 | 376,800 | — | — | — | — | — |
| 2022-09-26 | $21.26 | $21.50 | $20.44 | $20.48 | 319,500 | — | — | — | — | — |
| 2022-09-23 | $21.01 | $21.41 | $20.71 | $21.38 | 391,900 | — | — | — | — | — |
| 2022-09-22 | $21.98 | $21.98 | $21.30 | $21.43 | 277,900 | — | — | — | — | — |
| 2022-09-21 | $23.24 | $23.46 | $21.98 | $21.98 | 529,500 | — | — | — | — | — |
| 2022-09-20 | $23.59 | $23.63 | $23.17 | $23.26 | 188,900 | — | — | — | — | — |
| 2022-09-19 | $23.26 | $24.02 | $23.26 | $23.80 | 248,300 | — | — | — | — | — |
| 2022-09-16 | $23.36 | $23.62 | $22.92 | $23.46 | 979,100 | — | — | — | — | — |
| 2022-09-15 | $23.35 | $24.04 | $23.06 | $23.54 | 309,900 | — | — | — | — | — |
| 2022-09-14 | $23.75 | $24.02 | $22.70 | $23.50 | 306,800 | — | — | — | — | — |
| 2022-09-13 | $24.33 | $24.81 | $23.71 | $23.77 | 427,500 | — | — | — | — | — |
| 2022-09-12 | $25.66 | $26.04 | $25.22 | $25.48 | 267,300 | — | — | — | — | — |
| 2022-09-09 | $24.02 | $25.37 | $24.02 | $25.30 | 249,900 | — | — | — | — | — |
| 2022-09-08 | $23.95 | $24.30 | $23.50 | $23.92 | 260,600 | — | — | — | — | — |
| 2022-09-07 | $24.20 | $24.32 | $23.79 | $24.07 | 407,000 | — | — | — | — | — |
| 2022-09-06 | $25.45 | $25.63 | $24.28 | $24.33 | 444,800 | — | — | — | — | — |
| 2022-09-02 | $26.53 | $26.53 | $25.28 | $25.32 | 372,400 | — | — | — | — | — |
| 2022-09-01 | $26.31 | $26.81 | $25.96 | $25.99 | 521,500 | — | — | — | — | — |
| 2022-08-31 | $27.12 | $27.20 | $26.71 | $26.79 | 333,600 | — | — | — | — | — |
| 2022-08-30 | $27.35 | $27.76 | $26.75 | $27.12 | 1,516,400 | — | — | — | — | — |
| 2022-08-29 | $27.25 | $27.99 | $26.88 | $27.21 | 339,200 | — | — | — | — | — |
| 2022-08-26 | $28.38 | $28.80 | $27.62 | $27.62 | 397,700 | — | — | — | — | — |
| 2022-08-25 | $27.46 | $28.79 | $27.46 | $28.45 | 341,800 | — | — | — | — | — |
| 2022-08-24 | $26.73 | $27.70 | $26.38 | $27.46 | 427,200 | — | — | — | — | — |
| 2022-08-23 | $26.28 | $26.73 | $25.99 | $26.28 | 272,400 | — | — | — | — | — |
| 2022-08-22 | $27.71 | $27.71 | $25.92 | $26.16 | 369,500 | — | — | — | — | — |
| 2022-08-19 | $28.22 | $28.60 | $28.00 | $28.27 | 254,700 | — | — | — | — | — |
| 2022-08-18 | $28.86 | $28.86 | $28.11 | $28.70 | 248,500 | — | — | — | — | — |
| 2022-08-17 | $30.65 | $30.65 | $28.94 | $28.99 | 266,000 | — | — | — | — | — |
| 2022-08-16 | $30.85 | $31.38 | $30.16 | $31.11 | 261,000 | — | — | — | — | — |
| 2022-08-15 | $30.16 | $31.26 | $29.72 | $30.98 | 307,200 | — | — | — | — | — |
| 2022-08-12 | $30.92 | $30.92 | $29.85 | $30.48 | 349,400 | — | — | — | — | — |
| 2022-08-11 | $30.38 | $31.70 | $30.38 | $30.47 | 444,300 | — | — | — | — | — |
| 2022-08-10 | $29.98 | $30.73 | $29.56 | $29.96 | 268,500 | — | — | — | — | — |
| 2022-08-09 | $30.23 | $30.37 | $29.15 | $29.44 | 362,100 | — | — | — | — | — |
| 2022-08-08 | $28.91 | $30.71 | $28.91 | $30.23 | 466,100 | — | — | — | — | — |
| 2022-08-05 | $29.68 | $30.25 | $27.79 | $28.93 | 551,900 | — | — | — | — | — |
| 2022-08-04 | $32.42 | $33.35 | $32.42 | $33.15 | 233,100 | — | — | — | — | — |
| 2022-08-03 | $32.09 | $32.83 | $31.22 | $32.59 | 269,200 | — | — | — | — | — |
| 2022-08-02 | $31.09 | $32.16 | $30.96 | $31.60 | 182,700 | — | — | — | — | — |
| 2022-08-01 | $30.27 | $31.18 | $29.83 | $31.13 | 276,300 | — | — | — | — | — |
| 2022-07-29 | $31.91 | $31.91 | $30.47 | $30.52 | 307,700 | — | — | — | — | — |
| 2022-07-28 | $31.84 | $32.18 | $30.88 | $31.91 | 151,800 | — | — | — | — | — |
| 2022-07-27 | $31.30 | $32.13 | $31.25 | $31.85 | 171,000 | — | — | — | — | — |
| 2022-07-26 | $31.71 | $31.99 | $30.88 | $31.02 | 189,900 | — | — | — | — | — |
| 2022-07-25 | $32.35 | $32.82 | $31.00 | $32.27 | 159,200 | — | — | — | — | — |
| 2022-07-22 | $32.54 | $33.01 | $31.97 | $32.31 | 184,400 | — | — | — | — | — |
| 2022-07-21 | $31.98 | $32.84 | $31.72 | $32.65 | 179,400 | — | — | — | — | — |
| 2022-07-20 | $31.26 | $32.79 | $31.25 | $32.56 | 187,700 | — | — | — | — | — |
| 2022-07-19 | $30.55 | $31.58 | $30.53 | $31.20 | 289,600 | — | — | — | — | — |
| 2022-07-18 | $29.85 | $30.62 | $29.65 | $29.95 | 239,000 | — | — | — | — | — |
| 2022-07-15 | $29.42 | $29.73 | $28.54 | $29.65 | 160,600 | — | — | — | — | — |
| 2022-07-14 | $29.00 | $29.05 | $28.23 | $28.76 | 163,200 | — | — | — | — | — |
| 2022-07-13 | $28.91 | $29.44 | $28.44 | $29.24 | 171,100 | — | — | — | — | — |
| 2022-07-12 | $28.26 | $29.57 | $28.26 | $29.15 | 216,400 | — | — | — | — | — |
| 2022-07-11 | $29.03 | $29.16 | $28.04 | $28.43 | 296,500 | — | — | — | — | — |
| 2022-07-08 | $29.71 | $30.34 | $29.17 | $29.26 | 183,600 | — | — | — | — | — |
| 2022-07-07 | $29.07 | $29.90 | $29.07 | $29.58 | 212,400 | — | — | — | — | — |
| 2022-07-06 | $29.34 | $29.56 | $28.23 | $28.72 | 249,000 | — | — | — | — | — |
| 2022-07-05 | $28.76 | $29.49 | $28.16 | $29.43 | 446,200 | — | — | — | — | — |
| 2022-07-01 | $29.12 | $29.82 | $28.95 | $29.47 | 251,500 | — | — | — | — | — |
| 2022-06-30 | $28.64 | $29.46 | $28.18 | $29.12 | 202,400 | — | — | — | — | — |
| 2022-06-29 | $30.08 | $30.08 | $28.81 | $29.12 | 449,800 | — | — | — | — | — |
| 2022-06-28 | $30.98 | $31.49 | $30.18 | $30.31 | 274,700 | — | — | — | — | — |
| 2022-06-27 | $31.11 | $31.18 | $30.13 | $30.56 | 286,200 | — | — | — | — | — |
| 2022-06-24 | $28.79 | $30.89 | $28.61 | $30.78 | 951,500 | — | — | — | — | — |
| 2022-06-23 | $28.65 | $28.82 | $28.16 | $28.72 | 297,700 | — | — | — | — | — |
| 2022-06-22 | $27.87 | $28.92 | $27.79 | $28.76 | 242,500 | — | — | — | — | — |
| 2022-06-21 | $28.87 | $29.26 | $28.14 | $28.25 | 331,800 | — | — | — | — | — |
| 2022-06-17 | $28.26 | $29.31 | $27.36 | $28.21 | 624,500 | — | — | — | — | — |
| 2022-06-16 | $29.60 | $29.60 | $27.89 | $28.10 | 451,300 | — | — | — | — | — |
| 2022-06-15 | $30.65 | $31.54 | $30.26 | $30.72 | 351,300 | — | — | — | — | — |
| 2022-06-14 | $30.66 | $30.82 | $29.73 | $30.28 | 302,500 | — | — | — | — | — |
| 2022-06-13 | $31.65 | $31.97 | $30.00 | $30.39 | 851,200 | — | — | — | — | — |
| 2022-06-10 | $33.68 | $34.26 | $32.87 | $33.07 | 312,400 | — | — | — | — | — |
| 2022-06-09 | $35.45 | $35.59 | $34.49 | $34.50 | 258,800 | — | — | — | — | — |
| 2022-06-08 | $36.41 | $36.78 | $35.32 | $35.70 | 296,700 | — | — | — | — | — |
| 2022-06-07 | $35.81 | $36.76 | $35.63 | $36.76 | 357,700 | — | — | — | — | — |
| 2022-06-06 | $36.82 | $36.82 | $35.55 | $36.26 | 335,700 | — | — | — | — | — |
| 2022-06-03 | $37.66 | $37.91 | $36.28 | $36.44 | 218,700 | — | — | — | — | — |
| 2022-06-02 | $38.69 | $38.79 | $37.69 | $38.09 | 308,900 | — | — | — | — | — |
| 2022-06-01 | $39.73 | $39.73 | $37.44 | $38.59 | 1,698,800 | — | — | — | — | — |
| 2022-05-31 | $39.11 | $39.80 | $38.10 | $39.26 | 518,400 | — | — | — | — | — |
| 2022-05-27 | $39.18 | $39.76 | $38.42 | $39.53 | 390,200 | — | — | — | — | — |
| 2022-05-26 | $38.92 | $39.70 | $38.03 | $38.94 | 786,100 | — | — | — | — | — |
| 2022-05-25 | $38.42 | $40.10 | $38.42 | $39.94 | 215,700 | — | — | — | — | — |
| 2022-05-24 | $39.50 | $39.50 | $37.58 | $38.51 | 287,100 | — | — | — | — | — |
| 2022-05-23 | $41.14 | $41.42 | $39.46 | $40.21 | 440,900 | — | — | — | — | — |
| 2022-05-20 | $42.19 | $42.67 | $39.74 | $40.54 | 414,000 | — | — | — | — | — |
| 2022-05-19 | $40.43 | $42.67 | $39.27 | $41.81 | 666,500 | — | — | — | — | — |
| 2022-05-18 | $39.99 | $41.90 | $39.32 | $41.07 | 1,006,000 | — | — | — | — | — |
| 2022-05-17 | $36.50 | $40.56 | $36.50 | $40.39 | 602,300 | — | — | — | — | — |
| 2022-05-16 | $35.09 | $36.87 | $34.78 | $35.86 | 482,500 | — | — | — | — | — |
| 2022-05-13 | $34.38 | $35.93 | $33.97 | $35.24 | 297,800 | — | — | — | — | — |
| 2022-05-12 | $31.73 | $34.00 | $31.55 | $33.94 | 597,400 | — | — | — | — | — |
| 2022-05-11 | $32.53 | $33.30 | $31.63 | $31.83 | 385,200 | — | — | — | — | — |
| 2022-05-10 | $32.00 | $33.44 | $31.41 | $32.40 | 503,400 | — | — | — | — | — |
| 2022-05-09 | $31.96 | $32.70 | $31.10 | $31.41 | 532,800 | — | — | — | — | — |
| 2022-05-06 | $32.02 | $32.88 | $31.69 | $32.45 | 658,200 | — | — | — | — | — |
| 2022-05-05 | $33.28 | $34.39 | $32.08 | $32.95 | 811,400 | — | — | — | — | — |
| 2022-05-04 | $33.46 | $35.54 | $33.05 | $35.07 | 430,400 | — | — | — | — | — |
| 2022-05-03 | $33.30 | $34.07 | $32.17 | $33.65 | 260,200 | — | — | — | — | — |
| 2022-05-02 | $32.72 | $33.60 | $32.46 | $33.34 | 313,300 | — | — | — | — | — |
| 2022-04-29 | $33.17 | $33.84 | $32.47 | $32.63 | 272,900 | — | — | — | — | — |
| 2022-04-28 | $32.82 | $33.77 | $32.05 | $33.44 | 286,800 | — | — | — | — | — |
| 2022-04-27 | $33.86 | $34.12 | $32.61 | $32.80 | 510,400 | — | — | — | — | — |
| 2022-04-26 | $35.27 | $35.37 | $33.99 | $34.00 | 379,500 | — | — | — | — | — |
| 2022-04-25 | $35.21 | $35.96 | $34.45 | $35.79 | 372,300 | — | — | — | — | — |
| 2022-04-22 | $36.41 | $37.04 | $35.18 | $35.48 | 375,900 | — | — | — | — | — |
| 2022-04-21 | $38.52 | $38.78 | $36.32 | $36.81 | 299,400 | — | — | — | — | — |
| 2022-04-20 | $39.82 | $40.01 | $36.82 | $38.12 | 346,700 | — | — | — | — | — |
| 2022-04-19 | $38.05 | $39.90 | $38.05 | $39.85 | 329,300 | — | — | — | — | — |
| 2022-04-18 | $37.64 | $38.64 | $37.27 | $37.69 | 286,100 | — | — | — | — | — |
| 2022-04-14 | $39.06 | $39.28 | $37.87 | $38.05 | 147,800 | — | — | — | — | — |
| 2022-04-13 | $38.66 | $39.47 | $38.40 | $38.92 | 285,200 | — | — | — | — | — |
| 2022-04-12 | $38.67 | $39.46 | $38.06 | $38.41 | 296,600 | — | — | — | — | — |
| 2022-04-11 | $37.59 | $39.44 | $37.35 | $38.17 | 300,900 | — | — | — | — | — |
| 2022-04-08 | $37.66 | $38.41 | $37.29 | $38.06 | 283,300 | — | — | — | — | — |
| 2022-04-07 | $38.68 | $38.70 | $36.74 | $37.58 | 528,900 | — | — | — | — | — |
| 2022-04-06 | $38.97 | $39.11 | $37.92 | $38.57 | 299,100 | — | — | — | — | — |
| 2022-04-05 | $41.99 | $42.09 | $39.13 | $39.38 | 374,500 | — | — | — | — | — |
| 2022-04-04 | $41.28 | $42.21 | $40.01 | $42.05 | 367,600 | — | — | — | — | — |
| 2022-04-01 | $40.82 | $42.49 | $40.18 | $41.22 | 296,300 | — | — | — | — | — |
| 2022-03-31 | $42.60 | $42.60 | $40.53 | $40.63 | 330,000 | — | — | — | — | — |
| 2022-03-30 | $42.06 | $43.28 | $42.06 | $42.69 | 398,800 | — | — | — | — | — |
| 2022-03-29 | $42.07 | $43.74 | $41.44 | $43.19 | 477,300 | — | — | — | — | — |
| 2022-03-28 | $42.66 | $42.71 | $40.90 | $41.59 | 494,500 | — | — | — | — | — |
| 2022-03-25 | $41.51 | $42.48 | $41.25 | $42.35 | 416,000 | — | — | — | — | — |
| 2022-03-24 | $40.62 | $41.53 | $40.23 | $41.43 | 280,300 | — | — | — | — | — |
| 2022-03-23 | $39.57 | $41.55 | $39.49 | $40.32 | 365,900 | — | — | — | — | — |
| 2022-03-22 | $39.30 | $40.06 | $38.54 | $39.79 | 493,100 | — | — | — | — | — |
| 2022-03-21 | $40.54 | $40.86 | $38.57 | $38.98 | 433,700 | — | — | — | — | — |
| 2022-03-18 | $40.01 | $40.65 | $39.49 | $40.50 | 510,900 | — | — | — | — | — |
| 2022-03-17 | $39.42 | $40.55 | $38.95 | $40.34 | 284,700 | — | — | — | — | — |
| 2022-03-16 | $39.16 | $40.24 | $38.45 | $39.85 | 516,600 | — | — | — | — | — |
| 2022-03-15 | $41.27 | $42.36 | $37.01 | $38.81 | 858,800 | — | — | — | — | — |
| 2022-03-14 | $38.67 | $41.27 | $38.01 | $41.19 | 460,600 | — | — | — | — | — |
| 2022-03-11 | $40.00 | $40.15 | $38.45 | $38.50 | 665,800 | — | — | — | — | — |
| 2022-03-10 | $38.24 | $39.89 | $37.15 | $39.72 | 694,100 | — | — | — | — | — |
| 2022-03-09 | $39.60 | $40.25 | $38.83 | $38.89 | 499,800 | — | — | — | — | — |
| 2022-03-08 | $40.13 | $41.00 | $38.82 | $38.85 | 894,200 | — | — | — | — | — |
| 2022-03-07 | $41.85 | $42.81 | $39.80 | $39.96 | 985,300 | — | — | — | — | — |
| 2022-03-04 | $42.09 | $42.98 | $41.26 | $41.83 | 325,200 | — | — | — | — | — |
| 2022-03-03 | $43.63 | $44.05 | $41.00 | $42.50 | 346,900 | — | — | — | — | — |
| 2022-03-02 | $41.23 | $43.82 | $41.18 | $43.44 | 449,200 | — | — | — | — | — |
| 2022-03-01 | $41.45 | $41.93 | $39.87 | $41.25 | 1,801,400 | — | — | — | — | — |
| 2022-02-28 | $39.98 | $42.52 | $39.98 | $41.45 | 522,200 | — | — | — | — | — |
| 2022-02-25 | $41.04 | $41.95 | $39.86 | $40.86 | 339,200 | — | — | — | — | — |
| 2022-02-24 | $38.42 | $41.15 | $38.24 | $41.06 | 402,300 | — | — | — | — | — |
| 2022-02-23 | $38.43 | $40.60 | $38.32 | $40.03 | 677,400 | — | — | — | — | — |
| 2022-02-22 | $37.40 | $39.60 | $37.32 | $37.57 | 408,300 | — | — | — | — | — |
| 2022-02-18 | $37.10 | $39.59 | $37.10 | $38.50 | 389,300 | — | — | — | — | — |
| 2022-02-17 | $36.66 | $38.92 | $36.59 | $37.41 | 496,200 | — | — | — | — | — |
| 2022-02-16 | $39.62 | $40.71 | $34.68 | $37.95 | 1,520,900 | — | — | — | — | — |
| 2022-02-15 | $43.12 | $44.66 | $42.55 | $44.66 | 346,600 | — | — | — | — | — |
| 2022-02-14 | $43.30 | $44.18 | $42.25 | $42.33 | 291,700 | — | — | — | — | — |
| 2022-02-11 | $42.98 | $44.42 | $42.67 | $43.36 | 271,200 | — | — | — | — | — |
| 2022-02-10 | $42.16 | $43.96 | $41.69 | $42.98 | 277,000 | — | — | — | — | — |
| 2022-02-09 | $41.65 | $42.84 | $41.63 | $42.77 | 185,400 | — | — | — | — | — |
| 2022-02-08 | $40.02 | $42.04 | $40.02 | $41.50 | 346,500 | — | — | — | — | — |
| 2022-02-07 | $40.12 | $40.44 | $38.75 | $39.69 | 292,100 | — | — | — | — | — |
| 2022-02-04 | $40.07 | $40.91 | $38.77 | $40.12 | 348,000 | — | — | — | — | — |
| 2022-02-03 | $40.53 | $41.75 | $40.21 | $40.51 | 268,800 | — | — | — | — | — |
| 2022-02-02 | $41.82 | $42.45 | $40.86 | $41.20 | 268,200 | — | — | — | — | — |
| 2022-02-01 | $42.50 | $43.81 | $41.76 | $42.02 | 495,600 | — | — | — | — | — |
| 2022-01-31 | $39.94 | $43.40 | $39.78 | $42.63 | 848,200 | — | — | — | — | — |
| 2022-01-28 | $38.66 | $40.21 | $38.06 | $40.16 | 428,500 | — | — | — | — | — |
| 2022-01-27 | $38.67 | $39.41 | $38.14 | $38.56 | 396,800 | — | — | — | — | — |
| 2022-01-26 | $39.40 | $39.96 | $38.10 | $38.27 | 486,200 | — | — | — | — | — |
| 2022-01-25 | $36.34 | $39.11 | $36.34 | $38.73 | 461,600 | — | — | — | — | — |
| 2022-01-24 | $35.15 | $37.32 | $34.17 | $37.27 | 483,900 | — | — | — | — | — |
| 2022-01-21 | $38.12 | $38.23 | $35.62 | $35.97 | 482,500 | — | — | — | — | — |
| 2022-01-20 | $40.34 | $40.50 | $38.79 | $38.94 | 374,100 | — | — | — | — | — |
| 2022-01-19 | $40.71 | $40.77 | $39.22 | $40.00 | 381,400 | — | — | — | — | — |
| 2022-01-18 | $42.10 | $43.07 | $40.28 | $40.56 | 422,500 | — | — | — | — | — |
| 2022-01-14 | $41.10 | $42.30 | $40.62 | $42.20 | 454,700 | — | — | — | — | — |
| 2022-01-13 | $41.51 | $42.92 | $41.21 | $41.96 | 350,000 | — | — | — | — | — |
| 2022-01-12 | $41.74 | $41.90 | $40.64 | $41.22 | 403,900 | — | — | — | — | — |
| 2022-01-11 | $41.00 | $42.49 | $40.91 | $41.71 | 425,700 | — | — | — | — | — |
| 2022-01-10 | $40.66 | $41.73 | $39.80 | $41.39 | 520,100 | — | — | — | — | — |
| 2022-01-07 | $37.88 | $40.88 | $37.84 | $40.62 | 609,900 | — | — | — | — | — |
| 2022-01-06 | $38.12 | $39.36 | $37.68 | $37.91 | 361,500 | — | — | — | — | — |
| 2022-01-05 | $39.55 | $40.94 | $38.13 | $38.39 | 599,000 | — | — | — | — | — |
| 2022-01-04 | $37.45 | $39.80 | $37.45 | $39.19 | 787,100 | — | — | — | — | — |
| 2022-01-03 | $34.67 | $38.03 | $34.67 | $37.20 | 457,900 | — | — | — | — | — |
| 2021-12-31 | $35.70 | $36.21 | $34.37 | $34.44 | 178,100 | — | — | — | — | — |
| 2021-12-30 | $34.45 | $36.36 | $34.45 | $35.68 | 233,300 | — | — | — | — | — |
| 2021-12-29 | $34.91 | $35.20 | $34.02 | $34.45 | 181,300 | — | — | — | — | — |
| 2021-12-28 | $35.40 | $36.25 | $34.82 | $35.05 | 163,500 | — | — | — | — | — |
| 2021-12-27 | $35.94 | $35.98 | $34.90 | $35.19 | 234,900 | — | — | — | — | — |
| 2021-12-23 | $35.10 | $36.08 | $34.56 | $35.92 | 257,700 | — | — | — | — | — |
| 2021-12-22 | $34.91 | $35.44 | $34.47 | $34.77 | 269,300 | — | — | — | — | — |
| 2021-12-21 | $33.69 | $35.44 | $33.69 | $35.07 | 344,100 | — | — | — | — | — |
| 2021-12-20 | $34.29 | $34.57 | $32.96 | $33.50 | 448,700 | — | — | — | — | — |
| 2021-12-17 | $34.16 | $36.38 | $33.37 | $35.31 | 1,761,400 | — | — | — | — | — |
| 2021-12-16 | $34.85 | $36.00 | $33.89 | $34.08 | 563,900 | — | — | — | — | — |
| 2021-12-15 | $35.22 | $35.22 | $33.50 | $34.33 | 713,700 | — | — | — | — | — |
| 2021-12-14 | $36.45 | $37.06 | $35.30 | $35.39 | 526,000 | — | — | — | — | — |
| 2021-12-13 | $38.59 | $38.78 | $36.97 | $37.09 | 345,900 | — | — | — | — | — |
| 2021-12-10 | $39.13 | $39.31 | $38.47 | $39.07 | 221,100 | — | — | — | — | — |
| 2021-12-09 | $39.38 | $39.82 | $38.60 | $38.84 | 311,000 | — | — | — | — | — |
| 2021-12-08 | $41.00 | $42.10 | $39.88 | $39.99 | 355,300 | — | — | — | — | — |
| 2021-12-07 | $40.47 | $42.04 | $40.00 | $40.79 | 797,400 | — | — | — | — | — |
| 2021-12-06 | $38.57 | $40.47 | $38.55 | $39.75 | 598,000 | — | — | — | — | — |
| 2021-12-03 | $37.17 | $38.81 | $36.67 | $38.55 | 435,700 | — | — | — | — | — |
| 2021-12-02 | $35.84 | $37.32 | $35.34 | $37.04 | 539,300 | — | — | — | — | — |
| 2021-12-01 | $39.62 | $39.66 | $35.35 | $35.44 | 555,100 | — | — | — | — | — |
| 2021-11-30 | $38.97 | $39.52 | $37.25 | $38.61 | 1,814,800 | — | — | — | — | — |
| 2021-11-29 | $40.00 | $40.06 | $37.54 | $39.51 | 601,100 | — | — | — | — | — |
| 2021-11-26 | $39.94 | $40.47 | $38.02 | $39.26 | 412,400 | — | — | — | — | — |
| 2021-11-24 | $41.36 | $41.76 | $40.74 | $41.22 | 409,300 | — | — | — | — | — |
| 2021-11-23 | $43.90 | $44.38 | $41.72 | $41.83 | 722,200 | — | — | — | — | — |
| 2021-11-22 | $43.62 | $44.65 | $42.69 | $44.25 | 397,600 | — | — | — | — | — |
| 2021-11-19 | $43.87 | $44.66 | $42.49 | $43.37 | 401,700 | — | — | — | — | — |
| 2021-11-18 | $45.73 | $46.01 | $44.00 | $44.35 | 313,100 | — | — | — | — | — |
| 2021-11-17 | $46.43 | $46.67 | $45.02 | $45.73 | 337,700 | — | — | — | — | — |
| 2021-11-16 | $48.31 | $48.59 | $46.67 | $46.85 | 284,200 | — | — | — | — | — |
| 2021-11-15 | $46.80 | $48.93 | $46.70 | $48.61 | 309,400 | — | — | — | — | — |
| 2021-11-12 | $46.96 | $47.30 | $46.16 | $46.69 | 190,100 | — | — | — | — | — |
| 2021-11-11 | $46.52 | $48.78 | $46.49 | $47.05 | 296,100 | — | — | — | — | — |
| 2021-11-10 | $48.16 | $49.35 | $46.99 | $47.21 | 286,000 | — | — | — | — | — |
| 2021-11-09 | $48.32 | $49.10 | $47.48 | $48.72 | 246,100 | — | — | — | — | — |
| 2021-11-08 | $49.47 | $50.48 | $47.87 | $48.71 | 335,800 | — | — | — | — | — |
| 2021-11-05 | $50.72 | $51.51 | $47.85 | $49.10 | 876,900 | — | — | — | — | — |
| 2021-11-04 | $43.15 | $43.30 | $42.42 | $42.97 | 326,400 | — | — | — | — | — |
| 2021-11-03 | $42.14 | $43.60 | $40.88 | $43.16 | 299,000 | — | — | — | — | — |
| 2021-11-02 | $41.20 | $42.41 | $40.54 | $42.13 | 300,500 | — | — | — | — | — |
| 2021-11-01 | $40.43 | $42.10 | $39.87 | $41.27 | 382,100 | — | — | — | — | — |
| 2021-10-29 | $40.40 | $40.60 | $39.47 | $39.79 | 286,300 | — | — | — | — | — |
| 2021-10-28 | $40.20 | $40.98 | $39.73 | $40.62 | 176,300 | — | — | — | — | — |
| 2021-10-27 | $41.33 | $41.33 | $39.78 | $39.83 | 320,300 | — | — | — | — | — |
| 2021-10-26 | $42.76 | $42.88 | $41.30 | $41.47 | 240,500 | — | — | — | — | — |
| 2021-10-25 | $43.01 | $43.49 | $41.82 | $42.60 | 406,400 | — | — | — | — | — |
| 2021-10-22 | $44.37 | $44.98 | $43.14 | $43.15 | 253,100 | — | — | — | — | — |
| 2021-10-21 | $45.93 | $46.99 | $44.43 | $44.50 | 260,300 | — | — | — | — | — |
| 2021-10-20 | $45.13 | $46.66 | $44.88 | $46.09 | 173,800 | — | — | — | — | — |
| 2021-10-19 | $45.36 | $45.94 | $44.50 | $45.35 | 209,900 | — | — | — | — | — |
| 2021-10-18 | $44.89 | $45.35 | $43.80 | $44.66 | 349,000 | — | — | — | — | — |
| 2021-10-15 | $47.84 | $47.84 | $45.13 | $45.20 | 220,800 | — | — | — | — | — |
| 2021-10-14 | $46.53 | $47.64 | $46.29 | $47.21 | 185,000 | — | — | — | — | — |
| 2021-10-13 | $45.40 | $46.18 | $45.08 | $46.16 | 163,300 | — | — | — | — | — |
| 2021-10-12 | $45.15 | $45.76 | $44.75 | $45.26 | 294,100 | — | — | — | — | — |
| 2021-10-11 | $46.10 | $46.50 | $45.13 | $45.20 | 160,700 | — | — | — | — | — |
| 2021-10-08 | $46.11 | $46.67 | $45.75 | $45.91 | 144,400 | — | — | — | — | — |
| 2021-10-07 | $45.57 | $46.59 | $45.57 | $45.85 | 238,800 | — | — | — | — | — |
| 2021-10-06 | $45.66 | $45.90 | $44.51 | $45.19 | 160,000 | — | — | — | — | — |
| 2021-10-05 | $46.11 | $46.48 | $44.77 | $45.98 | 277,900 | — | — | — | — | — |
| 2021-10-04 | $47.47 | $47.85 | $46.13 | $46.36 | 201,100 | — | — | — | — | — |
| 2021-10-01 | $46.85 | $47.54 | $46.32 | $47.34 | 319,700 | — | — | — | — | — |
| 2021-09-30 | $47.44 | $47.44 | $46.11 | $46.59 | 217,700 | — | — | — | — | — |
| 2021-09-29 | $47.62 | $48.35 | $46.93 | $47.33 | 190,100 | — | — | — | — | — |
| 2021-09-28 | $47.60 | $48.83 | $47.24 | $48.14 | 304,500 | — | — | — | — | — |
| 2021-09-27 | $47.29 | $48.55 | $46.96 | $47.92 | 187,200 | — | — | — | — | — |
| 2021-09-24 | $46.21 | $47.56 | $46.12 | $47.29 | 254,100 | — | — | — | — | — |
| 2021-09-23 | $46.13 | $46.82 | $45.86 | $46.64 | 177,900 | — | — | — | — | — |
| 2021-09-22 | $45.72 | $46.80 | $45.72 | $45.83 | 163,500 | — | — | — | — | — |
| 2021-09-21 | $46.88 | $47.19 | $45.13 | $45.21 | 252,200 | — | — | — | — | — |
| 2021-09-20 | $46.64 | $47.39 | $45.83 | $46.38 | 329,400 | — | — | — | — | — |
| 2021-09-17 | $47.36 | $48.06 | $46.64 | $47.68 | 980,700 | — | — | — | — | — |
| 2021-09-16 | $47.52 | $47.80 | $46.57 | $47.29 | 262,700 | — | — | — | — | — |
| 2021-09-15 | $46.62 | $47.91 | $46.45 | $47.42 | 390,900 | — | — | — | — | — |
| 2021-09-14 | $46.99 | $47.26 | $45.60 | $46.56 | 587,900 | — | — | — | — | — |
| 2021-09-13 | $46.38 | $47.09 | $45.48 | $46.98 | 414,500 | — | — | — | — | — |
| 2021-09-10 | $46.64 | $46.97 | $45.18 | $45.86 | 516,400 | — | — | — | — | — |
| 2021-09-09 | $44.57 | $49.27 | $43.62 | $46.49 | 1,020,800 | — | — | — | — | — |
| 2021-09-08 | $45.94 | $45.94 | $43.26 | $44.20 | 370,700 | — | — | — | — | — |
| 2021-09-07 | $45.52 | $46.61 | $44.34 | $44.59 | 396,100 | — | — | — | — | — |
| 2021-09-03 | $46.96 | $46.96 | $45.31 | $45.53 | 265,200 | — | — | — | — | — |
| 2021-09-02 | $47.45 | $48.17 | $46.72 | $46.96 | 215,900 | — | — | — | — | — |
| 2021-09-01 | $48.16 | $48.44 | $46.50 | $47.28 | 399,600 | — | — | — | — | — |
| 2021-08-31 | $47.74 | $49.18 | $47.36 | $47.53 | 573,200 | — | — | — | — | — |
| 2021-08-30 | $48.46 | $48.69 | $46.51 | $47.69 | 152,100 | — | — | — | — | — |
| 2021-08-27 | $46.85 | $49.12 | $46.41 | $48.24 | 299,700 | — | — | — | — | — |
| 2021-08-26 | $47.13 | $47.31 | $45.72 | $46.58 | 384,700 | — | — | — | — | — |
| 2021-08-25 | $48.77 | $49.35 | $47.16 | $47.16 | 471,800 | — | — | — | — | — |
| 2021-08-24 | $49.67 | $49.99 | $48.29 | $48.70 | 353,000 | — | — | — | — | — |
| 2021-08-23 | $48.48 | $49.75 | $47.71 | $49.33 | 202,400 | — | — | — | — | — |
| 2021-08-20 | $47.20 | $48.96 | $47.10 | $48.06 | 172,400 | — | — | — | — | — |
| 2021-08-19 | $48.45 | $48.50 | $46.87 | $47.33 | 271,400 | — | — | — | — | — |
| 2021-08-18 | $50.18 | $50.79 | $48.92 | $49.00 | 290,200 | — | — | — | — | — |
| 2021-08-17 | $50.52 | $51.63 | $49.09 | $49.97 | 280,600 | — | — | — | — | — |
| 2021-08-16 | $50.73 | $51.68 | $49.96 | $51.24 | 178,200 | — | — | — | — | — |
| 2021-08-13 | $53.04 | $54.35 | $51.10 | $51.41 | 208,000 | — | — | — | — | — |
| 2021-08-12 | $55.50 | $56.04 | $51.94 | $52.56 | 326,300 | — | — | — | — | — |
| 2021-08-11 | $54.60 | $55.51 | $53.37 | $55.46 | 417,200 | — | — | — | — | — |
| 2021-08-10 | $52.64 | $55.33 | $52.00 | $54.34 | 365,200 | — | — | — | — | — |
| 2021-08-09 | $52.37 | $53.59 | $51.02 | $52.90 | 425,100 | — | — | — | — | — |
| 2021-08-06 | $52.50 | $54.36 | $49.84 | $52.71 | 525,000 | — | — | — | — | — |
| 2021-08-05 | $47.86 | $50.34 | $47.86 | $49.53 | 302,700 | — | — | — | — | — |
| 2021-08-04 | $47.09 | $48.41 | $47.09 | $48.05 | 224,200 | — | — | — | — | — |
| 2021-08-03 | $49.73 | $50.07 | $47.13 | $47.96 | 393,600 | — | — | — | — | — |
| 2021-08-02 | $50.90 | $51.97 | $49.57 | $50.02 | 310,200 | — | — | — | — | — |
| 2021-07-30 | $51.18 | $51.70 | $49.38 | $50.04 | 294,100 | — | — | — | — | — |
| 2021-07-29 | $53.39 | $54.09 | $51.62 | $51.63 | 269,900 | — | — | — | — | — |
| 2021-07-28 | $53.20 | $54.28 | $51.73 | $52.60 | 313,500 | — | — | — | — | — |
| 2021-07-27 | $53.92 | $53.97 | $52.26 | $53.14 | 282,800 | — | — | — | — | — |
| 2021-07-26 | $52.96 | $55.05 | $52.66 | $54.65 | 280,200 | — | — | — | — | — |
| 2021-07-23 | $53.98 | $54.44 | $51.64 | $52.23 | 344,800 | — | — | — | — | — |
| 2021-07-22 | $54.85 | $54.85 | $52.81 | $53.43 | 337,000 | — | — | — | — | — |
| 2021-07-21 | $54.99 | $57.98 | $54.80 | $56.54 | 309,900 | — | — | — | — | — |
| 2021-07-20 | $53.51 | $54.77 | $52.75 | $54.36 | 234,600 | — | — | — | — | — |
| 2021-07-19 | $53.59 | $54.91 | $52.69 | $53.07 | 372,700 | — | — | — | — | — |
| 2021-07-16 | $56.16 | $56.99 | $54.60 | $55.01 | 293,100 | — | — | — | — | — |
| 2021-07-15 | $57.57 | $58.27 | $54.67 | $55.54 | 243,600 | — | — | — | — | — |
| 2021-07-14 | $59.35 | $59.50 | $57.17 | $57.48 | 216,900 | — | — | — | — | — |
| 2021-07-13 | $61.98 | $62.58 | $58.80 | $58.98 | 334,200 | — | — | — | — | — |
| 2021-07-12 | $60.08 | $63.21 | $59.53 | $62.71 | 420,200 | — | — | — | — | — |
| 2021-07-09 | $60.04 | $61.05 | $59.55 | $60.92 | 180,100 | — | — | — | — | — |
| 2021-07-08 | $59.55 | $60.51 | $57.28 | $58.86 | 304,100 | — | — | — | — | — |
| 2021-07-07 | $61.09 | $62.04 | $59.74 | $60.97 | 255,700 | — | — | — | — | — |
| 2021-07-06 | $66.83 | $66.83 | $61.72 | $61.84 | 386,400 | — | — | — | — | — |
| 2021-07-02 | $66.31 | $67.47 | $65.00 | $66.86 | 288,900 | — | — | — | — | — |
| 2021-07-01 | $67.11 | $68.00 | $65.77 | $65.99 | 425,200 | — | — | — | — | — |
| 2021-06-30 | $66.69 | $67.45 | $66.00 | $66.80 | 294,000 | — | — | — | — | — |
| 2021-06-29 | $66.73 | $67.87 | $66.23 | $66.73 | 223,100 | — | — | — | — | — |
| 2021-06-28 | $64.89 | $66.98 | $64.54 | $66.73 | 325,300 | — | — | — | — | — |
| 2021-06-25 | $65.28 | $66.22 | $64.51 | $65.15 | 612,500 | — | — | — | — | — |
| 2021-06-24 | $64.42 | $65.41 | $63.77 | $64.96 | 228,300 | — | — | — | — | — |
| 2021-06-23 | $62.69 | $65.23 | $62.63 | $64.31 | 335,400 | — | — | — | — | — |
| 2021-06-22 | $61.42 | $63.37 | $59.97 | $62.78 | 398,800 | — | — | — | — | — |
| 2021-06-21 | $62.14 | $62.89 | $60.70 | $61.26 | 371,200 | — | — | — | — | — |
| 2021-06-18 | $60.31 | $61.91 | $59.54 | $61.44 | 706,600 | — | — | — | — | — |
| 2021-06-17 | $63.99 | $64.80 | $60.51 | $61.62 | 479,600 | — | — | — | — | — |
| 2021-06-16 | $63.29 | $64.79 | $62.59 | $64.43 | 363,600 | — | — | — | — | — |
| 2021-06-15 | $65.12 | $65.96 | $62.45 | $63.35 | 448,100 | — | — | — | — | — |
| 2021-06-14 | $64.71 | $65.88 | $63.99 | $65.10 | 426,900 | — | — | — | — | — |
| 2021-06-11 | $63.70 | $65.06 | $62.88 | $64.97 | 311,600 | — | — | — | — | — |
| 2021-06-10 | $66.24 | $66.96 | $62.87 | $63.05 | 457,600 | — | — | — | — | — |
| 2021-06-09 | $71.02 | $72.80 | $66.02 | $66.16 | 844,800 | — | — | — | — | — |
| 2021-06-08 | $68.70 | $72.10 | $68.68 | $71.43 | 988,600 | — | — | — | — | — |
| 2021-06-07 | $68.17 | $70.05 | $65.34 | $70.00 | 1,339,600 | — | — | — | — | — |
| 2021-06-04 | $56.62 | $67.40 | $56.62 | $66.80 | 3,026,600 | — | — | — | — | — |
| 2021-06-03 | $55.09 | $56.97 | $54.41 | $56.77 | 981,400 | — | — | — | — | — |
| 2021-06-02 | $54.73 | $55.37 | $53.90 | $55.32 | 724,500 | — | — | — | — | — |
| 2021-06-01 | $54.10 | $54.26 | $52.98 | $54.25 | 457,500 | — | — | — | — | — |
| 2021-05-28 | $53.83 | $53.90 | $52.88 | $53.68 | 499,300 | — | — | — | — | — |
| 2021-05-27 | $52.34 | $53.50 | $51.97 | $53.31 | 490,300 | — | — | — | — | — |
| 2021-05-26 | $50.03 | $51.95 | $50.03 | $51.73 | 279,500 | — | — | — | — | — |
| 2021-05-25 | $50.36 | $51.91 | $49.82 | $49.89 | 400,700 | — | — | — | — | — |
| 2021-05-24 | $51.61 | $51.71 | $49.99 | $50.42 | 482,800 | — | — | — | — | — |
| 2021-05-21 | $50.28 | $51.75 | $49.68 | $50.97 | 526,100 | — | — | — | — | — |
| 2021-05-20 | $49.20 | $50.14 | $48.77 | $49.93 | 302,700 | — | — | — | — | — |
| 2021-05-19 | $47.14 | $49.17 | $47.10 | $49.02 | 288,100 | — | — | — | — | — |
| 2021-05-18 | $47.54 | $48.81 | $47.05 | $48.01 | 321,500 | — | — | — | — | — |
| 2021-05-17 | $50.77 | $50.99 | $47.05 | $47.53 | 504,500 | — | — | — | — | — |
| 2021-05-14 | $48.52 | $49.36 | $47.71 | $49.22 | 385,900 | — | — | — | — | — |
| 2021-05-13 | $46.44 | $48.61 | $46.31 | $47.45 | 476,300 | — | — | — | — | — |
| 2021-05-12 | $47.75 | $48.27 | $45.63 | $46.08 | 325,500 | — | — | — | — | — |
| 2021-05-11 | $46.74 | $47.95 | $45.30 | $47.91 | 287,100 | — | — | — | — | — |
| 2021-05-10 | $45.98 | $48.49 | $45.98 | $47.26 | 472,900 | — | — | — | — | — |
| 2021-05-07 | $46.86 | $49.44 | $45.27 | $47.22 | 513,000 | — | — | — | — | — |
| 2021-05-06 | $45.77 | $46.03 | $44.55 | $45.55 | 368,600 | — | — | — | — | — |
| 2021-05-05 | $47.57 | $47.60 | $44.98 | $45.15 | 932,700 | — | — | — | — | — |
| 2021-05-04 | $47.50 | $47.68 | $46.19 | $47.06 | 654,100 | — | — | — | — | — |
| 2021-05-03 | $50.62 | $50.70 | $47.92 | $47.94 | 841,800 | — | — | — | — | — |
| 2021-04-30 | $50.81 | $51.19 | $50.00 | $50.28 | 528,400 | — | — | — | — | — |
| 2021-04-29 | $53.10 | $53.29 | $50.49 | $51.15 | 365,600 | — | — | — | — | — |
| 2021-04-28 | $53.00 | $53.19 | $51.99 | $52.73 | 215,700 | — | — | — | — | — |
| 2021-04-27 | $52.81 | $53.99 | $52.43 | $53.00 | 278,000 | — | — | — | — | — |
| 2021-04-26 | $53.20 | $53.35 | $50.55 | $52.31 | 284,000 | — | — | — | — | — |
| 2021-04-23 | $52.25 | $53.45 | $51.44 | $52.54 | 307,200 | — | — | — | — | — |
| 2021-04-22 | $52.70 | $53.30 | $50.97 | $52.00 | 378,000 | — | — | — | — | — |
| 2021-04-21 | $50.90 | $53.15 | $50.43 | $52.06 | 501,600 | — | — | — | — | — |
| 2021-04-20 | $51.59 | $52.19 | $50.42 | $51.31 | 534,800 | — | — | — | — | — |
| 2021-04-19 | $52.86 | $53.66 | $51.25 | $52.29 | 538,800 | — | — | — | — | — |
| 2021-04-16 | $52.36 | $53.76 | $51.67 | $52.86 | 343,300 | — | — | — | — | — |
| 2021-04-15 | $53.61 | $53.90 | $50.75 | $51.64 | 404,600 | — | — | — | — | — |
| 2021-04-14 | $51.83 | $54.22 | $51.06 | $53.08 | 566,900 | — | — | — | — | — |
| 2021-04-13 | $52.14 | $53.50 | $51.26 | $52.39 | 459,000 | — | — | — | — | — |
| 2021-04-12 | $52.16 | $52.58 | $50.96 | $51.74 | 420,300 | — | — | — | — | — |
| 2021-04-09 | $51.47 | $52.35 | $50.80 | $51.62 | 289,200 | — | — | — | — | — |
| 2021-04-08 | $52.17 | $52.21 | $50.50 | $51.48 | 320,200 | — | — | — | — | — |
| 2021-04-07 | $53.69 | $54.06 | $50.67 | $52.19 | 465,800 | — | — | — | — | — |
| 2021-04-06 | $52.27 | $54.41 | $52.20 | $53.67 | 479,500 | — | — | — | — | — |
| 2021-04-05 | $53.63 | $54.02 | $50.39 | $51.80 | 626,100 | — | — | — | — | — |
| 2021-04-01 | $53.48 | $54.67 | $52.84 | $53.56 | 500,400 | — | — | — | — | — |
| 2021-03-31 | $53.55 | $54.79 | $52.39 | $53.16 | 653,400 | — | — | — | — | — |
| 2021-03-30 | $53.39 | $55.00 | $52.00 | $53.76 | 598,900 | — | — | — | — | — |
| 2021-03-29 | $54.87 | $56.51 | $51.08 | $52.50 | 1,023,400 | — | — | — | — | — |
| 2021-03-26 | $59.00 | $59.94 | $49.20 | $54.01 | 2,522,000 | — | — | — | — | — |
| 2021-03-25 | $59.94 | $61.64 | $58.33 | $60.87 | 495,600 | — | — | — | — | — |
| 2021-03-24 | $65.31 | $65.89 | $60.37 | $60.51 | 680,800 | — | — | — | — | — |
| 2021-03-23 | $67.63 | $67.91 | $64.39 | $64.74 | 531,100 | — | — | — | — | — |
| 2021-03-22 | $69.69 | $69.90 | $67.30 | $69.19 | 498,200 | — | — | — | — | — |
| 2021-03-19 | $69.53 | $71.94 | $68.98 | $69.27 | 886,100 | — | — | — | — | — |
| 2021-03-18 | $71.56 | $73.05 | $69.69 | $70.01 | 538,400 | — | — | — | — | — |
| 2021-03-17 | $75.13 | $75.13 | $70.32 | $72.57 | 771,700 | — | — | — | — | — |
| 2021-03-16 | $76.13 | $79.41 | $75.22 | $76.31 | 474,000 | — | — | — | — | — |
| 2021-03-15 | $78.00 | $83.63 | $76.00 | $76.17 | 930,300 | — | — | — | — | — |
| 2021-03-12 | $73.84 | $78.99 | $72.16 | $78.63 | 991,000 | — | — | — | — | — |
| 2021-03-11 | $71.00 | $73.87 | $70.30 | $73.60 | 806,400 | — | — | — | — | — |
| 2021-03-10 | $68.60 | $72.38 | $66.78 | $71.33 | 841,100 | — | — | — | — | — |
| 2021-03-09 | $74.06 | $74.99 | $69.13 | $71.28 | 794,200 | — | — | — | — | — |
| 2021-03-08 | $69.64 | $75.15 | $64.98 | $74.37 | 1,288,600 | — | — | — | — | — |
| 2021-03-05 | $67.39 | $69.75 | $66.17 | $69.07 | 775,800 | — | — | — | — | — |
| 2021-03-04 | $69.07 | $71.99 | $66.17 | $68.15 | 1,256,200 | — | — | — | — | — |
| 2021-03-03 | $69.13 | $74.05 | $68.34 | $68.74 | 1,099,800 | — | — | — | — | — |
| 2021-03-02 | $69.29 | $72.41 | $66.77 | $67.14 | 1,434,100 | — | — | — | — | — |
| 2021-03-01 | $65.30 | $72.95 | $63.77 | $71.13 | 1,506,000 | — | — | — | — | — |
| 2021-02-26 | $57.00 | $70.71 | $56.50 | $65.59 | 3,359,200 | — | — | — | — | — |
| 2021-02-25 | $55.31 | $55.99 | $52.23 | $53.07 | 935,300 | — | — | — | — | — |
| 2021-02-24 | $52.40 | $54.85 | $52.15 | $54.31 | 528,300 | — | — | — | — | — |
| 2021-02-23 | $52.88 | $53.10 | $49.57 | $51.92 | 578,100 | — | — | — | — | — |
| 2021-02-22 | $51.68 | $55.74 | $50.73 | $53.85 | 1,075,300 | — | — | — | — | — |
| 2021-02-19 | $50.63 | $51.53 | $49.76 | $50.27 | 405,500 | — | — | — | — | — |
| 2021-02-18 | $50.76 | $52.51 | $50.10 | $50.48 | 476,900 | — | — | — | — | — |
| 2021-02-17 | $49.80 | $51.42 | $48.49 | $51.16 | 674,000 | — | — | — | — | — |
| 2021-02-16 | $49.60 | $51.51 | $48.93 | $49.86 | 610,900 | — | — | — | — | — |
| 2021-02-12 | $47.05 | $49.97 | $46.05 | $49.55 | 863,000 | — | — | — | — | — |
| 2021-02-11 | $47.68 | $47.68 | $45.16 | $47.18 | 660,000 | — | — | — | — | — |
| 2021-02-10 | $46.99 | $47.76 | $45.00 | $47.44 | 596,900 | — | — | — | — | — |
| 2021-02-09 | $46.69 | $46.89 | $45.24 | $46.45 | 644,300 | — | — | — | — | — |
| 2021-02-08 | $45.86 | $47.77 | $45.86 | $47.22 | 382,600 | — | — | — | — | — |
| 2021-02-05 | $45.15 | $47.43 | $44.54 | $46.87 | 788,000 | — | — | — | — | — |
| 2021-02-04 | $46.75 | $46.80 | $44.14 | $44.81 | 785,300 | — | — | — | — | — |
| 2021-02-03 | $46.11 | $47.56 | $45.15 | $47.00 | 1,005,000 | — | — | — | — | — |
| 2021-02-02 | $50.31 | $51.00 | $45.24 | $45.79 | 2,145,100 | — | — | — | — | — |
| 2021-02-01 | $49.34 | $52.25 | $46.55 | $51.67 | 1,632,000 | — | — | — | — | — |
| 2021-01-29 | $48.72 | $53.19 | $48.08 | $49.42 | 2,068,500 | — | — | — | — | — |
| 2021-01-28 | $52.86 | $55.32 | $46.80 | $47.74 | 6,244,200 | — | — | — | — | — |
| 2021-01-27 | $64.90 | $73.00 | $46.55 | $48.27 | 8,069,800 | — | — | — | — | — |
| 2021-01-26 | $55.18 | $61.00 | $54.02 | $59.83 | 3,257,700 | — | — | — | — | — |
| 2021-01-25 | $50.88 | $58.33 | $50.32 | $54.41 | 7,074,700 | — | — | — | — | — |
| 2021-01-22 | $42.50 | $50.33 | $41.77 | $49.38 | 1,914,900 | — | — | — | — | — |
| 2021-01-21 | $43.06 | $43.93 | $42.00 | $43.09 | 703,800 | — | — | — | — | — |
| 2021-01-20 | $44.09 | $44.62 | $42.72 | $43.00 | 745,700 | — | — | — | — | — |
| 2021-01-19 | $42.47 | $43.79 | $42.05 | $43.69 | 789,300 | — | — | — | — | — |
| 2021-01-15 | $41.96 | $42.87 | $41.01 | $42.05 | 480,900 | — | — | — | — | — |
| 2021-01-14 | $41.86 | $43.70 | $41.14 | $42.95 | 1,839,800 | — | — | — | — | — |
| 2021-01-13 | $40.61 | $42.15 | $40.21 | $41.49 | 1,305,400 | — | — | — | — | — |
| 2021-01-12 | $40.13 | $41.91 | $40.00 | $41.11 | 800,800 | — | — | — | — | — |
| 2021-01-11 | $38.89 | $40.74 | $38.03 | $39.99 | 843,900 | — | — | — | — | — |
| 2021-01-08 | $38.91 | $39.34 | $37.86 | $39.18 | 469,500 | — | — | — | — | — |
| 2021-01-07 | $38.50 | $38.92 | $37.61 | $38.65 | 712,300 | — | — | — | — | — |
| 2021-01-06 | $36.75 | $38.68 | $36.59 | $37.99 | 987,800 | — | — | — | — | — |
| 2021-01-05 | $35.63 | $36.42 | $35.00 | $36.14 | 472,700 | — | — | — | — | — |
| 2021-01-04 | $35.83 | $36.36 | $34.58 | $35.60 | 731,900 | — | — | — | — | — |
| 2020-12-31 | $35.37 | $36.57 | $35.22 | $35.77 | 912,000 | — | — | — | — | — |
| 2020-12-30 | $35.28 | $35.71 | $34.88 | $35.47 | 582,400 | — | — | — | — | — |
| 2020-12-29 | $33.99 | $34.93 | $33.72 | $34.89 | 707,000 | — | — | — | — | — |
| 2020-12-28 | $33.10 | $35.10 | $32.73 | $34.20 | 3,000,600 | — | — | — | — | — |
| 2020-12-24 | $33.62 | $33.76 | $32.81 | $32.93 | 309,200 | — | — | — | — | — |
| 2020-12-23 | $31.90 | $33.90 | $31.89 | $33.74 | 918,300 | — | — | — | — | — |
| 2020-12-22 | $31.99 | $31.99 | $30.47 | $31.51 | 526,100 | — | — | — | — | — |
| 2020-12-21 | $32.07 | $32.07 | $30.91 | $31.69 | 590,300 | — | — | — | — | — |
| 2020-12-18 | $32.47 | $32.47 | $31.50 | $32.07 | 2,167,400 | — | — | — | — | — |
| 2020-12-17 | $31.94 | $32.55 | $31.16 | $32.40 | 590,900 | — | — | — | — | — |
| 2020-12-16 | $32.89 | $32.95 | $31.95 | $31.96 | 673,700 | — | — | — | — | — |
| 2020-12-15 | $32.70 | $33.14 | $31.87 | $32.85 | 438,100 | — | — | — | — | — |
| 2020-12-14 | $32.89 | $33.10 | $31.65 | $32.31 | 472,500 | — | — | — | — | — |
| 2020-12-11 | $32.66 | $33.33 | $32.00 | $32.18 | 838,400 | — | — | — | — | — |
| 2020-12-10 | $31.74 | $32.92 | $31.59 | $32.73 | 549,300 | — | — | — | — | — |
| 2020-12-09 | $31.37 | $32.81 | $31.21 | $32.39 | 744,300 | — | — | — | — | — |
| 2020-12-08 | $31.28 | $32.14 | $30.89 | $31.07 | 591,300 | — | — | — | — | — |
| 2020-12-07 | $32.86 | $33.30 | $32.00 | $32.11 | 510,400 | — | — | — | — | — |
| 2020-12-04 | $32.66 | $33.36 | $32.09 | $33.03 | 493,800 | — | — | — | — | — |
| 2020-12-03 | $32.55 | $33.09 | $31.88 | $32.40 | 641,700 | — | — | — | — | — |
| 2020-12-02 | $32.05 | $32.68 | $31.30 | $32.42 | 668,800 | — | — | — | — | — |
| 2020-12-01 | $34.03 | $34.23 | $31.80 | $32.36 | 6,780,400 | — | — | — | — | — |
| 2020-11-30 | $33.34 | $34.50 | $32.91 | $32.97 | 2,002,100 | — | — | — | — | — |
| 2020-11-27 | $35.03 | $35.82 | $33.97 | $34.11 | 2,702,900 | — | — | — | — | — |
| 2020-11-25 | $33.20 | $33.68 | $32.34 | $33.15 | 1,257,200 | — | — | — | — | — |
| 2020-11-24 | $31.79 | $33.06 | $31.48 | $32.99 | 953,800 | — | — | — | — | — |
| 2020-11-23 | $30.00 | $31.45 | $29.80 | $31.32 | 1,519,100 | — | — | — | — | — |
| 2020-11-20 | $29.05 | $30.15 | $28.96 | $30.12 | 1,301,500 | — | — | — | — | — |
| 2020-11-19 | $28.64 | $29.03 | $27.87 | $29.00 | 653,100 | — | — | — | — | — |
| 2020-11-18 | $29.58 | $30.61 | $28.91 | $28.98 | 1,453,400 | — | — | — | — | — |
| 2020-11-17 | $28.07 | $30.13 | $27.34 | $29.53 | 1,894,700 | — | — | — | — | — |
| 2020-11-16 | $26.98 | $28.52 | $26.80 | $28.39 | 1,182,200 | — | — | — | — | — |
| 2020-11-13 | $25.29 | $26.37 | $24.89 | $26.36 | 909,800 | — | — | — | — | — |
| 2020-11-12 | $25.34 | $25.67 | $24.78 | $24.86 | 584,300 | — | — | — | — | — |
| 2020-11-11 | $26.23 | $26.45 | $25.23 | $25.55 | 1,152,500 | — | — | — | — | — |
| 2020-11-10 | $25.35 | $26.45 | $24.81 | $26.34 | 1,074,200 | — | — | — | — | — |
| 2020-11-09 | $25.47 | $26.57 | $24.32 | $24.97 | 1,984,800 | — | — | — | — | — |
| 2020-11-06 | $23.82 | $24.00 | $23.33 | $23.89 | 1,106,900 | — | — | — | — | — |
| 2020-11-05 | $23.14 | $23.85 | $22.89 | $23.73 | 1,134,300 | — | — | — | — | — |
| 2020-11-04 | $22.51 | $23.67 | $22.26 | $23.26 | 926,800 | — | — | — | — | — |
| 2020-11-03 | $22.96 | $23.81 | $22.77 | $23.02 | 1,603,900 | — | — | — | — | — |
| 2020-11-02 | $22.00 | $23.02 | $21.50 | $22.63 | 1,654,700 | — | — | — | — | — |
| 2020-10-30 | $21.38 | $21.60 | $20.48 | $21.25 | 1,628,900 | — | — | — | — | — |
| 2020-10-29 | $20.72 | $21.51 | $20.16 | $21.31 | 1,474,400 | — | — | — | — | — |
| 2020-10-28 | $21.52 | $21.62 | $20.94 | $20.97 | 1,577,300 | — | — | — | — | — |
| 2020-10-27 | $22.47 | $22.47 | $21.52 | $21.99 | 2,225,300 | — | — | — | — | — |
| 2020-10-26 | $23.18 | $23.24 | $22.45 | $22.76 | 2,102,700 | — | — | — | — | — |
| 2020-10-23 | $24.00 | $24.13 | $23.19 | $23.36 | 1,199,800 | — | — | — | — | — |
| 2020-10-22 | $24.72 | $24.99 | $23.69 | $23.91 | 919,900 | — | — | — | — | — |
| 2020-10-21 | $23.07 | $24.67 | $22.67 | $24.51 | 2,122,500 | — | — | — | — | — |
| 2020-10-20 | $23.26 | $23.46 | $23.04 | $23.14 | 1,029,000 | — | — | — | — | — |
| 2020-10-19 | $22.69 | $24.14 | $22.63 | $23.00 | 1,972,400 | — | — | — | — | — |
| 2020-10-16 | $22.64 | $23.61 | $22.31 | $23.28 | 4,097,700 | — | — | — | — | — |
| 2020-10-15 | $22.70 | $22.75 | $21.80 | $22.62 | 7,670,300 | — | — | — | — | — |
| 2020-10-14 | $24.70 | $24.70 | $23.70 | $23.74 | 3,306,000 | — | — | — | — | — |
| 2020-10-13 | $24.58 | $24.70 | $24.17 | $24.45 | 3,481,200 | — | — | — | — | — |
| 2020-10-12 | $23.79 | $24.60 | $23.79 | $24.58 | 1,913,500 | — | — | — | — | — |
| 2020-10-09 | $24.21 | $24.25 | $23.71 | $23.75 | 2,151,800 | — | — | — | — | — |
| 2020-10-08 | $24.11 | $24.36 | $23.85 | $24.00 | 2,269,500 | — | — | — | — | — |
| 2020-10-07 | $23.83 | $24.25 | $23.83 | $23.89 | 1,065,200 | — | — | — | — | — |
| 2020-10-06 | $23.90 | $24.20 | $23.61 | $23.63 | 1,331,200 | — | — | — | — | — |
| 2020-10-05 | $24.31 | $24.63 | $23.37 | $23.69 | 1,228,500 | — | — | — | — | — |
| 2020-10-02 | $23.88 | $24.28 | $23.68 | $24.05 | 2,018,000 | — | — | — | — | — |
| 2020-10-01 | $24.63 | $25.04 | $24.02 | $24.26 | 1,637,000 | — | — | — | — | — |
| 2020-09-30 | $24.76 | $25.03 | $24.60 | $24.71 | 801,400 | — | — | — | — | — |
| 2020-09-29 | $24.67 | $24.96 | $24.02 | $24.60 | 1,128,000 | — | — | — | — | — |
| 2020-09-28 | $24.52 | $24.92 | $24.44 | $24.72 | 838,800 | — | — | — | — | — |
| 2020-09-25 | $23.56 | $24.26 | $23.55 | $24.19 | 708,400 | — | — | — | — | — |
| 2020-09-24 | $23.77 | $24.06 | $23.44 | $23.66 | 921,000 | — | — | — | — | — |
| 2020-09-23 | $24.47 | $24.67 | $23.80 | $23.80 | 2,692,300 | — | — | — | — | — |
| 2020-09-22 | $24.69 | $25.00 | $24.31 | $24.49 | 1,713,700 | — | — | — | — | — |
| 2020-09-21 | $24.76 | $24.82 | $24.20 | $24.51 | 1,679,100 | — | — | — | — | — |
| 2020-09-18 | $25.02 | $25.29 | $24.71 | $24.98 | 1,475,700 | — | — | — | — | — |
| 2020-09-17 | $24.77 | $25.33 | $24.63 | $25.28 | 1,814,700 | — | — | — | — | — |
| 2020-09-16 | $24.50 | $25.37 | $24.00 | $25.18 | 7,904,400 | — | — | — | — | — |
| 2020-09-15 | $22.26 | $22.37 | $20.75 | $20.77 | 1,663,700 | — | — | — | — | — |
| 2020-09-14 | $21.01 | $22.78 | $20.95 | $22.50 | 1,532,300 | — | — | — | — | — |
| 2020-09-11 | $21.24 | $21.39 | $20.30 | $20.86 | 727,800 | — | — | — | — | — |
| 2020-09-10 | $22.29 | $22.53 | $21.13 | $21.22 | 818,000 | — | — | — | — | — |
| 2020-09-09 | $22.61 | $22.61 | $21.81 | $22.25 | 730,500 | — | — | — | — | — |
| 2020-09-08 | $23.01 | $23.13 | $22.22 | $22.43 | 636,700 | — | — | — | — | — |
| 2020-09-04 | $22.53 | $23.36 | $22.00 | $23.21 | 1,050,000 | — | — | — | — | — |
| 2020-09-03 | $22.97 | $23.38 | $21.78 | $22.29 | 1,393,000 | — | — | — | — | — |
| 2020-09-02 | $23.00 | $23.12 | $21.69 | $22.81 | 1,313,400 | — | — | — | — | — |
| 2020-09-01 | $24.27 | $24.46 | $22.83 | $22.90 | 946,700 | — | — | — | — | — |
| 2020-08-31 | $25.32 | $25.36 | $24.27 | $24.29 | 460,700 | — | — | — | — | — |
| 2020-08-28 | $25.27 | $25.55 | $25.06 | $25.39 | 335,800 | — | — | — | — | — |
| 2020-08-27 | $25.03 | $25.67 | $24.79 | $25.16 | 392,800 | — | — | — | — | — |
| 2020-08-26 | $25.20 | $25.50 | $24.94 | $25.04 | 491,200 | — | — | — | — | — |
| 2020-08-25 | $25.59 | $25.79 | $24.89 | $25.20 | 377,300 | — | — | — | — | — |
| 2020-08-24 | $24.62 | $25.65 | $24.61 | $25.56 | 544,800 | — | — | — | — | — |
| 2020-08-21 | $24.38 | $24.64 | $24.00 | $24.51 | 645,700 | — | — | — | — | — |
| 2020-08-20 | $24.41 | $24.56 | $23.85 | $24.31 | 484,600 | — | — | — | — | — |
| 2020-08-19 | $24.46 | $25.09 | $24.32 | $24.74 | 632,900 | — | — | — | — | — |
| 2020-08-18 | $24.89 | $24.89 | $24.18 | $24.43 | 448,100 | — | — | — | — | — |
| 2020-08-17 | $25.20 | $25.20 | $24.13 | $24.63 | 515,900 | — | — | — | — | — |
| 2020-08-14 | $25.00 | $26.01 | $24.72 | $25.20 | 548,500 | — | — | — | — | — |
| 2020-08-13 | $24.73 | $25.27 | $24.49 | $24.89 | 456,000 | — | — | — | — | — |
| 2020-08-12 | $25.71 | $25.78 | $24.03 | $25.02 | 972,100 | — | — | — | — | — |
| 2020-08-11 | $24.34 | $26.29 | $24.34 | $25.33 | 1,513,700 | — | — | — | — | — |
| 2020-08-10 | $23.85 | $24.35 | $23.53 | $23.98 | 750,700 | — | — | — | — | — |
| 2020-08-07 | $23.71 | $23.83 | $23.12 | $23.60 | 935,800 | — | — | — | — | — |
| 2020-08-06 | $22.86 | $24.31 | $22.81 | $23.55 | 1,177,400 | — | — | — | — | — |
| 2020-08-05 | $24.70 | $24.73 | $22.64 | $22.69 | 1,217,800 | — | — | — | — | — |
| 2020-08-04 | $23.32 | $25.13 | $22.14 | $24.43 | 1,963,700 | — | — | — | — | — |
| 2020-08-03 | $23.13 | $23.96 | $22.47 | $23.93 | 683,700 | — | — | — | — | — |
| 2020-07-31 | $23.27 | $23.29 | $22.21 | $23.10 | 826,300 | — | — | — | — | — |
| 2020-07-30 | $23.15 | $23.50 | $22.54 | $23.44 | 530,600 | — | — | — | — | — |
| 2020-07-29 | $24.21 | $24.24 | $23.12 | $23.41 | 515,900 | — | — | — | — | — |
| 2020-07-28 | $24.08 | $24.70 | $24.03 | $24.11 | 383,800 | — | — | — | — | — |
| 2020-07-27 | $24.59 | $24.59 | $23.97 | $24.18 | 331,700 | — | — | — | — | — |
| 2020-07-24 | $24.98 | $25.74 | $24.73 | $24.87 | 482,900 | — | — | — | — | — |
| 2020-07-23 | $24.48 | $25.11 | $24.09 | $24.90 | 502,500 | — | — | — | — | — |
| 2020-07-22 | $24.34 | $24.92 | $24.24 | $24.59 | 364,200 | — | — | — | — | — |
| 2020-07-21 | $24.59 | $25.25 | $24.31 | $24.48 | 652,600 | — | — | — | — | — |
| 2020-07-20 | $24.90 | $25.07 | $24.02 | $24.24 | 535,000 | — | — | — | — | — |
| 2020-07-17 | $26.23 | $26.41 | $24.73 | $24.92 | 1,011,400 | — | — | — | — | — |
| 2020-07-16 | $25.70 | $27.01 | $25.36 | $26.32 | 1,058,800 | — | — | — | — | — |
| 2020-07-15 | $25.33 | $26.04 | $24.99 | $25.60 | 831,200 | — | — | — | — | — |
| 2020-07-14 | $24.39 | $25.39 | $23.90 | $24.56 | 681,900 | — | — | — | — | — |
| 2020-07-13 | $24.12 | $25.64 | $23.85 | $24.71 | 1,268,700 | — | — | — | — | — |
| 2020-07-10 | $23.29 | $24.45 | $22.85 | $24.35 | 1,626,400 | — | — | — | — | — |
| 2020-07-09 | $21.77 | $24.75 | $20.54 | $23.36 | 5,801,000 | — | — | — | — | — |
| 2020-07-08 | $22.38 | $22.38 | $21.63 | $21.92 | 1,053,900 | — | — | — | — | — |
| 2020-07-07 | $22.86 | $23.10 | $22.24 | $22.59 | 1,260,400 | — | — | — | — | — |
| 2020-07-06 | $23.62 | $23.92 | $22.68 | $23.22 | 732,200 | — | — | — | — | — |
| 2020-07-02 | $23.88 | $24.04 | $23.04 | $23.16 | 805,200 | — | — | — | — | — |
| 2020-07-01 | $23.14 | $24.32 | $23.05 | $23.41 | 1,210,000 | — | — | — | — | — |
| 2020-06-30 | $23.18 | $23.78 | $22.70 | $23.39 | 1,007,900 | — | — | — | — | — |
| 2020-06-29 | $22.87 | $23.73 | $22.55 | $23.42 | 1,530,700 | — | — | — | — | — |
| 2020-06-26 | $24.04 | $24.52 | $22.45 | $22.64 | 5,407,100 | — | — | — | — | — |
| 2020-06-25 | $24.99 | $24.99 | $23.83 | $24.40 | 1,091,900 | — | — | — | — | — |
| 2020-06-24 | $26.06 | $26.07 | $24.59 | $25.15 | 1,295,600 | — | — | — | — | — |
| 2020-06-23 | $27.31 | $27.36 | $26.33 | $26.38 | 1,042,400 | — | — | — | — | — |
| 2020-06-22 | $26.65 | $27.40 | $25.98 | $26.93 | 792,800 | — | — | — | — | — |
| 2020-06-19 | $27.45 | $27.88 | $26.13 | $26.62 | 1,505,700 | — | — | — | — | — |
| 2020-06-18 | $26.19 | $27.33 | $25.85 | $27.02 | 1,127,200 | — | — | — | — | — |
| 2020-06-17 | $27.64 | $27.64 | $26.25 | $26.49 | 1,215,100 | — | — | — | — | — |
| 2020-06-16 | $30.66 | $30.66 | $27.45 | $27.76 | 1,108,200 | — | — | — | — | — |
| 2020-06-15 | $26.92 | $30.48 | $26.75 | $29.35 | 872,900 | — | — | — | — | — |
| 2020-06-12 | $29.52 | $29.54 | $26.97 | $27.89 | 862,800 | — | — | — | — | — |
| 2020-06-11 | $28.43 | $29.14 | $27.73 | $28.33 | 917,500 | — | — | — | — | — |
| 2020-06-10 | $31.29 | $31.29 | $29.76 | $29.88 | 815,000 | — | — | — | — | — |
| 2020-06-09 | $33.79 | $33.79 | $31.22 | $31.34 | 907,300 | — | — | — | — | — |
| 2020-06-08 | $33.94 | $34.45 | $33.54 | $34.23 | 811,000 | — | — | — | — | — |
| 2020-06-05 | $33.62 | $34.46 | $33.05 | $33.31 | 1,008,400 | — | — | — | — | — |
| 2020-06-04 | $31.55 | $32.33 | $30.92 | $32.16 | 794,900 | — | — | — | — | — |
| 2020-06-03 | $30.25 | $32.30 | $29.90 | $31.80 | 829,100 | — | — | — | — | — |
| 2020-06-02 | $30.03 | $30.68 | $28.98 | $29.57 | 838,100 | — | — | — | — | — |
| 2020-06-01 | $28.52 | $30.34 | $28.35 | $29.89 | 739,200 | — | — | — | — | — |
| 2020-05-29 | $28.32 | $28.81 | $27.74 | $28.27 | 640,200 | — | — | — | — | — |
| 2020-05-28 | $30.14 | $30.28 | $28.39 | $28.61 | 602,700 | — | — | — | — | — |
| 2020-05-27 | $30.19 | $31.22 | $29.76 | $30.02 | 991,200 | — | — | — | — | — |
| 2020-05-26 | $30.38 | $30.38 | $29.26 | $29.91 | 887,400 | — | — | — | — | — |
| 2020-05-22 | $30.52 | $31.00 | $29.06 | $29.16 | 815,500 | — | — | — | — | — |
| 2020-05-21 | $30.00 | $30.87 | $30.00 | $30.71 | 617,300 | — | — | — | — | — |
| 2020-05-20 | $29.11 | $30.53 | $29.11 | $30.26 | 940,900 | — | — | — | — | — |
| 2020-05-19 | $27.78 | $29.01 | $27.34 | $28.45 | 671,600 | — | — | — | — | — |
| 2020-05-18 | $28.24 | $28.91 | $27.74 | $27.89 | 895,200 | — | — | — | — | — |
| 2020-05-15 | $27.89 | $28.64 | $27.29 | $27.58 | 1,030,900 | — | — | — | — | — |
| 2020-05-14 | $25.51 | $27.90 | $25.26 | $27.85 | 1,309,800 | — | — | — | — | — |
| 2020-05-13 | $28.50 | $28.60 | $25.18 | $26.14 | 2,101,000 | — | — | — | — | — |
| 2020-05-12 | $25.41 | $31.11 | $25.38 | $28.34 | 4,385,800 | — | — | — | — | — |
| 2020-05-11 | $25.77 | $26.02 | $25.13 | $25.34 | 657,100 | — | — | — | — | — |
| 2020-05-08 | $24.61 | $26.13 | $24.56 | $26.03 | 659,400 | — | — | — | — | — |
| 2020-05-07 | $24.36 | $25.65 | $24.00 | $24.12 | 720,600 | — | — | — | — | — |
| 2020-05-06 | $22.96 | $24.46 | $22.87 | $24.01 | 1,229,600 | — | — | — | — | — |
| 2020-05-05 | $21.50 | $25.19 | $21.50 | $22.87 | 1,628,100 | — | — | — | — | — |
| 2020-05-04 | $23.82 | $24.07 | $22.64 | $23.90 | 639,400 | — | — | — | — | — |
| 2020-05-01 | $23.42 | $24.40 | $23.00 | $24.04 | 648,800 | — | — | — | — | — |
| 2020-04-30 | $25.96 | $26.00 | $23.83 | $23.85 | 914,600 | — | — | — | — | — |
| 2020-04-29 | $25.33 | $26.75 | $25.31 | $26.67 | 952,800 | — | — | — | — | — |
| 2020-04-28 | $24.57 | $25.61 | $23.57 | $24.76 | 827,200 | — | — | — | — | — |
| 2020-04-27 | $21.28 | $23.89 | $21.28 | $23.61 | 612,800 | — | — | — | — | — |
| 2020-04-24 | $21.57 | $22.82 | $20.03 | $21.19 | 786,700 | — | — | — | — | — |
| 2020-04-23 | $21.67 | $22.71 | $21.01 | $21.49 | 725,100 | — | — | — | — | — |
| 2020-04-22 | $23.00 | $23.44 | $21.45 | $21.48 | 463,400 | — | — | — | — | — |
| 2020-04-21 | $23.41 | $23.86 | $22.44 | $22.67 | 405,500 | — | — | — | — | — |
| 2020-04-20 | $23.75 | $24.44 | $23.18 | $24.08 | 439,000 | — | — | — | — | — |
| 2020-04-17 | $24.17 | $24.63 | $23.61 | $24.37 | 557,500 | — | — | — | — | — |
| 2020-04-16 | $23.01 | $23.64 | $22.39 | $23.20 | 602,900 | — | — | — | — | — |
| 2020-04-15 | $22.92 | $23.49 | $21.63 | $23.10 | 640,600 | — | — | — | — | — |
| 2020-04-14 | $24.90 | $25.53 | $23.30 | $24.07 | 794,900 | — | — | — | — | — |
| 2020-04-13 | $23.95 | $24.74 | $23.00 | $24.50 | 822,800 | — | — | — | — | — |
| 2020-04-09 | $25.03 | $26.46 | $23.78 | $24.50 | 927,900 | — | — | — | — | — |
| 2020-04-08 | $23.72 | $25.47 | $23.09 | $24.46 | 704,200 | — | — | — | — | — |
| 2020-04-07 | $23.79 | $25.33 | $22.90 | $23.35 | 848,600 | — | — | — | — | — |
| 2020-04-06 | $21.93 | $23.44 | $20.88 | $22.65 | 740,900 | — | — | — | — | — |
| 2020-04-03 | $22.22 | $22.50 | $19.62 | $20.58 | 1,057,600 | — | — | — | — | — |
| 2020-04-02 | $22.20 | $24.29 | $21.76 | $22.30 | 940,200 | — | — | — | — | — |
| 2020-04-01 | $23.55 | $25.26 | $22.07 | $22.44 | 1,252,000 | — | — | — | — | — |
| 2020-03-31 | $26.11 | $27.11 | $24.13 | $24.31 | 1,219,000 | — | — | — | — | — |
| 2020-03-30 | $24.60 | $26.79 | $23.00 | $26.18 | 869,800 | — | — | — | — | — |
| 2020-03-27 | $24.98 | $25.65 | $23.74 | $24.83 | 650,700 | — | — | — | — | — |
| 2020-03-26 | $25.16 | $26.68 | $24.40 | $25.85 | 797,400 | — | — | — | — | — |
| 2020-03-25 | $25.85 | $27.28 | $24.44 | $24.76 | 1,151,800 | — | — | — | — | — |
| 2020-03-24 | $23.53 | $26.28 | $23.40 | $25.67 | 902,300 | — | — | — | — | — |
| 2020-03-23 | $24.75 | $25.30 | $21.03 | $22.29 | 1,091,300 | — | — | — | — | — |
| 2020-03-20 | $28.30 | $29.20 | $24.02 | $24.73 | 1,294,600 | — | — | — | — | — |
| 2020-03-19 | $25.59 | $30.18 | $24.31 | $27.93 | 1,199,500 | — | — | — | — | — |
| 2020-03-18 | $24.60 | $25.87 | $22.83 | $25.77 | 1,141,800 | — | — | — | — | — |
| 2020-03-17 | $28.44 | $29.60 | $25.70 | $25.85 | 1,325,200 | — | — | — | — | — |
| 2020-03-16 | $25.31 | $28.06 | $23.75 | $28.06 | 1,074,900 | — | — | — | — | — |
| 2020-03-13 | $26.76 | $28.00 | $24.72 | $27.94 | 961,900 | — | — | — | — | — |
| 2020-03-12 | $25.96 | $27.54 | $24.11 | $25.35 | 1,193,800 | — | — | — | — | — |
| 2020-03-11 | $27.13 | $28.29 | $26.33 | $27.25 | 1,076,400 | — | — | — | — | — |
| 2020-03-10 | $26.66 | $28.65 | $26.37 | $27.80 | 1,383,600 | — | — | — | — | — |
| 2020-03-09 | $25.40 | $26.77 | $25.00 | $26.01 | 1,709,200 | — | — | — | — | — |
| 2020-03-06 | $26.44 | $28.11 | $26.17 | $27.33 | 1,132,200 | — | — | — | — | — |
| 2020-03-05 | $28.35 | $28.57 | $27.09 | $27.35 | 1,017,400 | — | — | — | — | — |
| 2020-03-04 | $30.54 | $30.54 | $28.37 | $28.98 | 873,700 | — | — | — | — | — |
| 2020-03-03 | $31.08 | $31.34 | $29.09 | $30.01 | 1,054,100 | — | — | — | — | — |
| 2020-03-02 | $30.90 | $32.34 | $29.90 | $31.07 | 1,386,400 | — | — | — | — | — |
| 2020-02-28 | $28.00 | $31.73 | $27.84 | $31.00 | 2,059,300 | — | — | — | — | — |
| 2020-02-27 | $29.57 | $29.63 | $27.54 | $28.30 | 2,333,500 | — | — | — | — | — |
| 2020-02-26 | $31.01 | $32.55 | $28.37 | $30.45 | 3,433,100 | — | — | — | — | — |
| 2020-02-25 | $36.32 | $36.32 | $32.84 | $33.06 | 1,149,700 | — | — | — | — | — |
| 2020-02-24 | $34.10 | $34.81 | $33.42 | $34.26 | 857,900 | — | — | — | — | — |
| 2020-02-21 | $35.94 | $36.21 | $35.00 | $35.05 | 1,188,300 | — | — | — | — | — |
| 2020-02-20 | $37.15 | $37.15 | $35.98 | $36.30 | 687,800 | — | — | — | — | — |
| 2020-02-19 | $37.47 | $37.58 | $37.10 | $37.33 | 796,000 | — | — | — | — | — |
| 2020-02-18 | $37.75 | $38.06 | $36.97 | $37.29 | 415,300 | — | — | — | — | — |
| 2020-02-14 | $38.01 | $38.22 | $37.33 | $37.79 | 210,300 | — | — | — | — | — |
| 2020-02-13 | $38.02 | $38.35 | $37.72 | $38.04 | 297,900 | — | — | — | — | — |
| 2020-02-12 | $38.35 | $39.19 | $37.40 | $38.24 | 455,000 | — | — | — | — | — |
| 2020-02-11 | $37.65 | $38.14 | $37.36 | $38.00 | 329,900 | — | — | — | — | — |
| 2020-02-10 | $37.57 | $37.86 | $37.09 | $37.40 | 231,600 | — | — | — | — | — |
| 2020-02-07 | $37.90 | $38.15 | $37.11 | $37.69 | 412,000 | — | — | — | — | — |
| 2020-02-06 | $38.83 | $38.83 | $37.87 | $37.99 | 588,400 | — | — | — | — | — |
| 2020-02-05 | $37.90 | $39.03 | $37.81 | $38.68 | 482,100 | — | — | — | — | — |
| 2020-02-04 | $36.90 | $37.59 | $36.76 | $37.42 | 506,700 | — | — | — | — | — |
| 2020-02-03 | $37.01 | $37.19 | $36.39 | $36.56 | 478,000 | — | — | — | — | — |
| 2020-01-31 | $37.37 | $37.45 | $36.41 | $36.59 | 531,700 | — | — | — | — | — |
| 2020-01-30 | $37.01 | $37.67 | $36.36 | $37.60 | 381,900 | — | — | — | — | — |
| 2020-01-29 | $38.35 | $38.52 | $36.82 | $37.23 | 508,700 | — | — | — | — | — |
| 2020-01-28 | $37.88 | $38.30 | $37.58 | $38.18 | 308,600 | — | — | — | — | — |
| 2020-01-27 | $37.56 | $38.07 | $37.26 | $37.72 | 529,500 | — | — | — | — | — |
| 2020-01-24 | $38.69 | $38.78 | $36.90 | $38.25 | 812,800 | — | — | — | — | — |
| 2020-01-23 | $41.02 | $41.03 | $38.78 | $38.85 | 709,300 | — | — | — | — | — |
| 2020-01-22 | $42.25 | $42.35 | $41.15 | $41.21 | 471,800 | — | — | — | — | — |
| 2020-01-21 | $42.17 | $42.63 | $41.85 | $42.35 | 479,900 | — | — | — | — | — |
| 2020-01-17 | $41.45 | $42.30 | $41.27 | $42.25 | 498,000 | — | — | — | — | — |
| 2020-01-16 | $40.94 | $41.44 | $40.72 | $41.36 | 372,100 | — | — | — | — | — |
| 2020-01-15 | $41.28 | $41.53 | $40.59 | $40.75 | 431,800 | — | — | — | — | — |
| 2020-01-14 | $40.47 | $41.44 | $40.47 | $41.35 | 490,100 | — | — | — | — | — |
| 2020-01-13 | $39.69 | $40.82 | $39.28 | $40.73 | 522,900 | — | — | — | — | — |
| 2020-01-10 | $39.94 | $40.15 | $39.32 | $39.69 | 541,200 | — | — | — | — | — |
| 2020-01-09 | $40.70 | $40.93 | $39.53 | $40.02 | 478,000 | — | — | — | — | — |
| 2020-01-08 | $40.92 | $41.29 | $40.43 | $40.69 | 612,500 | — | — | — | — | — |
| 2020-01-07 | $40.03 | $41.19 | $40.02 | $41.03 | 667,700 | — | — | — | — | — |
| 2020-01-06 | $39.21 | $40.33 | $39.04 | $40.32 | 566,900 | — | — | — | — | — |
| 2020-01-03 | $38.71 | $39.49 | $38.44 | $39.36 | 474,000 | — | — | — | — | — |
| 2020-01-02 | $39.64 | $39.78 | $38.39 | $39.15 | 713,200 | — | — | — | — | — |
| 2019-12-31 | $39.29 | $39.99 | $39.08 | $39.50 | 437,000 | — | — | — | — | — |
| 2019-12-30 | $39.57 | $39.77 | $39.27 | $39.41 | 407,200 | — | — | — | — | — |
| 2019-12-27 | $39.99 | $40.10 | $39.48 | $39.54 | 427,000 | — | — | — | — | — |
| 2019-12-26 | $39.63 | $39.86 | $39.21 | $39.80 | 288,300 | — | — | — | — | — |
| 2019-12-24 | $39.58 | $39.97 | $39.41 | $39.45 | 230,200 | — | — | — | — | — |
| 2019-12-23 | $39.53 | $39.97 | $39.19 | $39.57 | 639,200 | — | — | — | — | — |
| 2019-12-20 | $38.98 | $39.53 | $38.61 | $39.47 | 1,428,000 | — | — | — | — | — |
| 2019-12-19 | $38.08 | $39.08 | $38.08 | $38.82 | 780,700 | — | — | — | — | — |
| 2019-12-18 | $37.12 | $38.19 | $37.12 | $38.09 | 721,000 | — | — | — | — | — |
| 2019-12-17 | $37.24 | $37.53 | $36.74 | $37.07 | 1,073,500 | — | — | — | — | — |
| 2019-12-16 | $37.76 | $38.36 | $37.22 | $37.25 | 721,400 | — | — | — | — | — |
| 2019-12-13 | $37.55 | $38.17 | $37.02 | $37.39 | 808,500 | — | — | — | — | — |
| 2019-12-12 | $37.02 | $37.88 | $36.88 | $37.46 | 821,400 | — | — | — | — | — |
| 2019-12-11 | $36.26 | $37.48 | $35.98 | $36.86 | 593,400 | — | — | — | — | — |
| 2019-12-10 | $37.91 | $38.06 | $35.60 | $35.91 | 1,099,200 | — | — | — | — | — |
| 2019-12-09 | $38.05 | $38.50 | $38.01 | $38.02 | 454,600 | — | — | — | — | — |
| 2019-12-06 | $38.07 | $38.55 | $37.70 | $38.23 | 440,600 | — | — | — | — | — |
| 2019-12-05 | $37.80 | $38.54 | $37.79 | $37.87 | 421,600 | — | — | — | — | — |
| 2019-12-04 | $37.08 | $38.23 | $36.93 | $37.69 | 678,100 | — | — | — | — | — |
| 2019-12-03 | $37.22 | $37.34 | $36.29 | $36.87 | 1,260,000 | — | — | — | — | — |
| 2019-12-02 | $38.56 | $38.74 | $37.33 | $37.47 | 711,200 | — | — | — | — | — |
| 2019-11-29 | $38.99 | $38.99 | $38.38 | $38.43 | 220,900 | — | — | — | — | — |
| 2019-11-27 | $38.51 | $39.22 | $38.47 | $38.90 | 405,500 | — | — | — | — | — |
| 2019-11-26 | $38.77 | $38.78 | $38.13 | $38.37 | 485,500 | — | — | — | — | — |
| 2019-11-25 | $39.73 | $39.97 | $38.68 | $38.76 | 509,200 | — | — | — | — | — |
| 2019-11-22 | $38.64 | $40.03 | $38.45 | $39.82 | 1,054,600 | — | — | — | — | — |
| 2019-11-21 | $39.06 | $39.13 | $38.41 | $38.62 | 393,900 | — | — | — | — | — |
| 2019-11-20 | $39.88 | $40.24 | $38.60 | $38.83 | 814,000 | — | — | — | — | — |
| 2019-11-19 | $40.14 | $40.63 | $39.34 | $40.25 | 529,300 | — | — | — | — | — |
| 2019-11-18 | $39.45 | $40.13 | $39.12 | $40.06 | 527,000 | — | — | — | — | — |
| 2019-11-15 | $39.68 | $39.99 | $39.43 | $39.65 | 470,700 | — | — | — | — | — |
| 2019-11-14 | $39.14 | $40.21 | $39.10 | $39.62 | 427,500 | — | — | — | — | — |
| 2019-11-13 | $40.17 | $40.31 | $39.23 | $39.24 | 574,300 | — | — | — | — | — |
| 2019-11-12 | $41.32 | $41.50 | $40.40 | $40.53 | 572,000 | — | — | — | — | — |
| 2019-11-11 | $41.27 | $42.34 | $41.20 | $41.75 | 499,000 | — | — | — | — | — |
| 2019-11-08 | $41.51 | $41.86 | $40.51 | $41.41 | 640,700 | — | — | — | — | — |
| 2019-11-07 | $41.13 | $42.23 | $41.10 | $41.50 | 815,900 | — | — | — | — | — |
| 2019-11-06 | $40.75 | $41.12 | $39.53 | $40.67 | 776,100 | — | — | — | — | — |
| 2019-11-05 | $41.70 | $42.00 | $40.62 | $40.87 | 1,205,900 | — | — | — | — | — |
| 2019-11-04 | $43.43 | $43.71 | $41.06 | $41.40 | 1,185,900 | — | — | — | — | — |
| 2019-11-01 | $43.53 | $43.89 | $42.66 | $43.08 | 667,700 | — | — | — | — | — |
| 2019-10-31 | $45.98 | $45.98 | $40.87 | $43.55 | 1,052,800 | — | — | — | — | — |
| 2019-10-30 | $44.46 | $44.81 | $43.57 | $43.85 | 769,500 | — | — | — | — | — |
| 2019-10-29 | $45.09 | $46.07 | $44.56 | $44.96 | 484,100 | — | — | — | — | — |
| 2019-10-28 | $47.00 | $47.49 | $46.66 | $46.80 | 345,800 | — | — | — | — | — |
| 2019-10-25 | $45.56 | $47.29 | $45.56 | $46.74 | 608,500 | — | — | — | — | — |
| 2019-10-24 | $47.50 | $47.50 | $44.52 | $45.34 | 662,400 | — | — | — | — | — |
| 2019-10-23 | $48.46 | $48.50 | $47.53 | $47.67 | 339,800 | — | — | — | — | — |
| 2019-10-22 | $47.56 | $48.43 | $47.04 | $48.33 | 679,200 | — | — | — | — | — |
| 2019-10-21 | $47.95 | $48.46 | $47.52 | $47.58 | 481,500 | — | — | — | — | — |
| 2019-10-18 | $47.75 | $47.97 | $47.42 | $47.52 | 270,400 | — | — | — | — | — |
| 2019-10-17 | $47.79 | $48.41 | $46.93 | $47.88 | 321,600 | — | — | — | — | — |
| 2019-10-16 | $47.17 | $47.83 | $46.82 | $47.52 | 378,100 | — | — | — | — | — |
| 2019-10-15 | $47.34 | $47.62 | $46.61 | $47.25 | 402,300 | — | — | — | — | — |
| 2019-10-14 | $46.30 | $47.69 | $45.98 | $47.24 | 554,200 | — | — | — | — | — |
| 2019-10-11 | $47.85 | $49.10 | $47.52 | $48.40 | 442,700 | — | — | — | — | — |
| 2019-10-10 | $47.48 | $48.16 | $46.87 | $47.50 | 335,900 | — | — | — | — | — |
| 2019-10-09 | $47.04 | $47.78 | $46.85 | $47.30 | 320,400 | — | — | — | — | — |
| 2019-10-08 | $48.15 | $48.15 | $46.87 | $46.93 | 412,900 | — | — | — | — | — |
| 2019-10-07 | $48.16 | $48.84 | $47.93 | $48.67 | 317,700 | — | — | — | — | — |
| 2019-10-04 | $48.34 | $48.85 | $48.05 | $48.40 | 299,600 | — | — | — | — | — |
| 2019-10-03 | $47.94 | $48.19 | $47.06 | $48.14 | 271,200 | — | — | — | — | — |
| 2019-10-02 | $48.35 | $48.42 | $47.31 | $47.94 | 288,300 | — | — | — | — | — |
| 2019-10-01 | $49.38 | $49.94 | $48.59 | $48.64 | 351,500 | — | — | — | — | — |
| 2019-09-30 | $48.35 | $49.19 | $48.35 | $49.16 | 407,100 | — | — | — | — | — |
| 2019-09-27 | $47.69 | $48.26 | $47.64 | $48.14 | 301,500 | — | — | — | — | — |
| 2019-09-26 | $47.98 | $48.00 | $46.95 | $47.40 | 288,200 | — | — | — | — | — |
| 2019-09-25 | $47.47 | $48.72 | $47.33 | $48.04 | 416,800 | — | — | — | — | — |
| 2019-09-24 | $49.19 | $49.19 | $47.00 | $47.40 | 506,800 | — | — | — | — | — |
| 2019-09-23 | $49.23 | $49.50 | $48.58 | $49.21 | 296,000 | — | — | — | — | — |
| 2019-09-20 | $49.13 | $49.79 | $48.57 | $49.27 | 962,800 | — | — | — | — | — |
| 2019-09-19 | $51.07 | $51.10 | $49.00 | $49.08 | 720,000 | — | — | — | — | — |
| 2019-09-18 | $50.42 | $51.01 | $50.10 | $50.92 | 437,600 | — | — | — | — | — |
| 2019-09-17 | $51.08 | $51.08 | $50.25 | $50.56 | 459,200 | — | — | — | — | — |
| 2019-09-16 | $50.47 | $51.31 | $50.03 | $51.31 | 291,500 | — | — | — | — | — |
| 2019-09-13 | $50.59 | $51.26 | $50.44 | $50.85 | 424,800 | — | — | — | — | — |
| 2019-09-12 | $52.35 | $52.35 | $50.46 | $50.61 | 444,800 | — | — | — | — | — |
| 2019-09-11 | $51.50 | $52.46 | $50.32 | $52.45 | 631,000 | — | — | — | — | — |
| 2019-09-10 | $49.13 | $51.22 | $49.13 | $51.05 | 826,200 | — | — | — | — | — |
| 2019-09-09 | $49.02 | $49.42 | $48.75 | $49.16 | 296,800 | — | — | — | — | — |
| 2019-09-06 | $48.93 | $49.34 | $48.56 | $48.72 | 363,100 | — | — | — | — | — |
| 2019-09-05 | $47.64 | $49.00 | $47.34 | $48.94 | 375,500 | — | — | — | — | — |
| 2019-09-04 | $47.25 | $47.32 | $46.70 | $47.23 | 365,200 | — | — | — | — | — |
| 2019-09-03 | $48.05 | $48.21 | $46.31 | $46.74 | 659,600 | — | — | — | — | — |
| 2019-08-30 | $48.81 | $49.03 | $48.31 | $48.50 | 419,700 | — | — | — | — | — |
| 2019-08-29 | $48.09 | $49.20 | $48.09 | $48.64 | 267,000 | — | — | — | — | — |
| 2019-08-28 | $48.06 | $48.56 | $47.68 | $47.90 | 338,100 | — | — | — | — | — |
| 2019-08-27 | $49.39 | $49.39 | $48.17 | $48.20 | 343,700 | — | — | — | — | — |
| 2019-08-26 | $49.76 | $50.24 | $49.05 | $49.11 | 390,600 | — | — | — | — | — |
| 2019-08-23 | $49.77 | $50.47 | $48.90 | $49.09 | 497,700 | — | — | — | — | — |
| 2019-08-22 | $49.93 | $50.58 | $49.92 | $50.23 | 338,500 | — | — | — | — | — |
| 2019-08-21 | $49.91 | $49.91 | $48.86 | $49.66 | 371,900 | — | — | — | — | — |
| 2019-08-20 | $50.25 | $50.36 | $48.96 | $49.49 | 622,300 | — | — | — | — | — |
| 2019-08-19 | $50.57 | $51.06 | $50.38 | $50.43 | 351,200 | — | — | — | — | — |
| 2019-08-16 | $49.77 | $50.75 | $49.55 | $50.16 | 465,200 | — | — | — | — | — |
| 2019-08-15 | $49.75 | $49.80 | $48.83 | $49.58 | 740,500 | — | — | — | — | — |
| 2019-08-14 | $50.43 | $50.43 | $49.32 | $49.72 | 896,500 | — | — | — | — | — |
| 2019-08-13 | $50.77 | $52.10 | $50.58 | $51.17 | 409,900 | — | — | — | — | — |
| 2019-08-12 | $52.27 | $52.65 | $50.74 | $50.88 | 357,700 | — | — | — | — | — |
| 2019-08-09 | $53.27 | $53.29 | $52.28 | $52.41 | 398,500 | — | — | — | — | — |
| 2019-08-08 | $52.52 | $53.53 | $52.52 | $53.47 | 442,800 | — | — | — | — | — |
| 2019-08-07 | $51.49 | $52.38 | $51.17 | $52.22 | 480,000 | — | — | — | — | — |
| 2019-08-06 | $52.78 | $52.97 | $52.10 | $52.25 | 576,400 | — | — | — | — | — |
| 2019-08-05 | $52.45 | $52.62 | $51.60 | $52.43 | 436,600 | — | — | — | — | — |
| 2019-08-02 | $53.37 | $53.46 | $52.02 | $53.18 | 494,500 | — | — | — | — | — |
| 2019-08-01 | $52.92 | $54.17 | $52.63 | $53.46 | 883,600 | — | — | — | — | — |
| 2019-07-31 | $52.77 | $54.45 | $51.26 | $53.38 | 1,505,700 | — | — | — | — | — |
| 2019-07-30 | $53.35 | $54.68 | $53.19 | $54.57 | 1,065,700 | — | — | — | — | — |
| 2019-07-29 | $52.83 | $52.98 | $52.22 | $52.87 | 634,200 | — | — | — | — | — |
| 2019-07-26 | $52.74 | $53.00 | $52.57 | $52.81 | 435,200 | — | — | — | — | — |
| 2019-07-25 | $52.69 | $53.04 | $52.31 | $52.57 | 521,900 | — | — | — | — | — |
| 2019-07-24 | $52.22 | $52.70 | $51.47 | $52.51 | 588,900 | — | — | — | — | — |
| 2019-07-23 | $52.38 | $52.93 | $51.13 | $52.06 | 780,100 | — | — | — | — | — |
| 2019-07-22 | $54.39 | $54.76 | $52.17 | $52.36 | 704,500 | — | — | — | — | — |
| 2019-07-19 | $54.57 | $54.96 | $54.27 | $54.30 | 302,500 | — | — | — | — | — |
| 2019-07-18 | $55.31 | $55.40 | $54.36 | $54.60 | 260,900 | — | — | — | — | — |
| 2019-07-17 | $56.19 | $56.36 | $55.13 | $55.17 | 262,300 | — | — | — | — | — |
| 2019-07-16 | $56.18 | $56.89 | $56.12 | $56.17 | 383,200 | — | — | — | — | — |
| 2019-07-15 | $56.65 | $56.96 | $55.67 | $56.18 | 367,600 | — | — | — | — | — |
| 2019-07-12 | $56.39 | $57.04 | $56.19 | $56.70 | 380,000 | — | — | — | — | — |
| 2019-07-11 | $56.09 | $56.68 | $55.94 | $56.42 | 279,000 | — | — | — | — | — |
| 2019-07-10 | $56.01 | $56.61 | $55.61 | $55.96 | 317,800 | — | — | — | — | — |
| 2019-07-09 | $55.74 | $56.30 | $55.54 | $55.95 | 316,900 | — | — | — | — | — |
| 2019-07-08 | $56.02 | $56.24 | $55.38 | $55.88 | 268,500 | — | — | — | — | — |
| 2019-07-05 | $55.48 | $56.29 | $55.37 | $56.16 | 250,000 | — | — | — | — | — |
| 2019-07-03 | $55.24 | $55.88 | $55.01 | $55.48 | 206,700 | — | — | — | — | — |
| 2019-07-02 | $54.91 | $55.25 | $54.26 | $55.06 | 334,600 | — | — | — | — | — |
| 2019-07-01 | $55.30 | $55.74 | $54.47 | $54.80 | 403,400 | — | — | — | — | — |
| 2019-06-28 | $54.04 | $55.12 | $54.04 | $54.49 | 638,800 | — | — | — | — | — |
| 2019-06-27 | $54.09 | $54.31 | $53.49 | $54.00 | 524,900 | — | — | — | — | — |
| 2019-06-26 | $54.27 | $54.80 | $53.67 | $53.82 | 543,100 | — | — | — | — | — |
| 2019-06-25 | $55.07 | $55.07 | $54.05 | $54.18 | 512,400 | — | — | — | — | — |
| 2019-06-24 | $55.81 | $55.92 | $54.51 | $55.00 | 296,900 | — | — | — | — | — |
| 2019-06-21 | $55.69 | $56.30 | $55.05 | $56.03 | 790,400 | — | — | — | — | — |
| 2019-06-20 | $56.25 | $56.44 | $55.54 | $55.78 | 365,100 | — | — | — | — | — |
| 2019-06-19 | $55.12 | $56.13 | $54.81 | $55.95 | 343,900 | — | — | — | — | — |
| 2019-06-18 | $55.23 | $56.04 | $54.90 | $55.03 | 407,600 | — | — | — | — | — |
| 2019-06-17 | $54.75 | $55.61 | $54.56 | $55.08 | 389,800 | — | — | — | — | — |
| 2019-06-14 | $55.20 | $55.22 | $54.56 | $54.78 | 366,000 | — | — | — | — | — |
| 2019-06-13 | $54.50 | $55.41 | $54.10 | $55.30 | 417,800 | — | — | — | — | — |
| 2019-06-12 | $54.49 | $55.13 | $54.18 | $54.42 | 420,800 | — | — | — | — | — |
| 2019-06-11 | $54.96 | $55.18 | $54.08 | $54.59 | 627,400 | — | — | — | — | — |
| 2019-06-10 | $55.53 | $55.89 | $54.27 | $54.63 | 307,800 | — | — | — | — | — |
| 2019-06-07 | $55.12 | $55.55 | $54.58 | $55.24 | 354,200 | — | — | — | — | — |
| 2019-06-06 | $54.43 | $55.02 | $54.05 | $54.82 | 511,200 | — | — | — | — | — |
| 2019-06-05 | $55.38 | $55.87 | $54.22 | $54.60 | 677,800 | — | — | — | — | — |
| 2019-06-04 | $54.76 | $55.56 | $54.31 | $55.29 | 455,700 | — | — | — | — | — |
| 2019-06-03 | $53.79 | $54.51 | $52.78 | $54.38 | 769,200 | — | — | — | — | — |
| 2019-05-31 | $53.13 | $53.80 | $52.51 | $52.77 | 838,700 | — | — | — | — | — |
| 2019-05-30 | $53.02 | $54.34 | $52.90 | $53.56 | 647,300 | — | — | — | — | — |
| 2019-05-29 | $53.91 | $54.17 | $52.73 | $52.83 | 524,700 | — | — | — | — | — |
| 2019-05-28 | $54.49 | $55.26 | $54.21 | $54.25 | 295,000 | — | — | — | — | — |
| 2019-05-24 | $54.62 | $55.05 | $54.26 | $54.46 | 506,600 | — | — | — | — | — |
| 2019-05-23 | $54.55 | $55.36 | $54.02 | $54.43 | 589,300 | — | — | — | — | — |
| 2019-05-22 | $54.97 | $55.37 | $54.52 | $55.05 | 471,900 | — | — | — | — | — |
| 2019-05-21 | $55.57 | $55.98 | $55.24 | $55.30 | 335,300 | — | — | — | — | — |
| 2019-05-20 | $55.53 | $55.66 | $54.95 | $55.37 | 916,400 | — | — | — | — | — |
| 2019-05-17 | $54.60 | $55.61 | $54.60 | $55.45 | 593,600 | — | — | — | — | — |
| 2019-05-16 | $54.52 | $55.66 | $54.04 | $55.05 | 648,100 | — | — | — | — | — |
| 2019-05-15 | $53.63 | $54.69 | $53.51 | $54.34 | 967,900 | — | — | — | — | — |
| 2019-05-14 | $54.75 | $55.00 | $53.99 | $54.05 | 1,218,100 | — | — | — | — | — |
| 2019-05-13 | $55.00 | $55.42 | $53.47 | $54.39 | 1,312,700 | — | — | — | — | — |
| 2019-05-10 | $55.59 | $56.15 | $54.82 | $55.82 | 451,700 | — | — | — | — | — |
| 2019-05-09 | $55.90 | $56.45 | $54.86 | $55.62 | 883,700 | — | — | — | — | — |
| 2019-05-08 | $56.11 | $57.00 | $55.81 | $55.96 | 470,400 | — | — | — | — | — |
| 2019-05-07 | $56.92 | $57.49 | $55.85 | $56.22 | 601,900 | — | — | — | — | — |
| 2019-05-06 | $55.54 | $57.45 | $55.40 | $57.15 | 769,900 | — | — | — | — | — |
| 2019-05-03 | $57.60 | $57.65 | $55.74 | $56.26 | 759,700 | — | — | — | — | — |
| 2019-05-02 | $57.05 | $58.98 | $55.58 | $57.36 | 1,150,700 | — | — | — | — | — |
| 2019-05-01 | $59.00 | $59.62 | $56.60 | $58.90 | 1,291,400 | — | — | — | — | — |
| 2019-04-30 | $60.17 | $60.28 | $57.91 | $58.41 | 759,400 | — | — | — | — | — |
| 2019-04-29 | $60.00 | $60.63 | $59.97 | $60.33 | 729,900 | — | — | — | — | — |
| 2019-04-26 | $58.95 | $59.82 | $58.82 | $59.77 | 442,600 | — | — | — | — | — |
| 2019-04-25 | $59.48 | $59.48 | $58.14 | $58.66 | 515,800 | — | — | — | — | — |
| 2019-04-24 | $58.16 | $59.56 | $57.74 | $59.33 | 435,100 | — | — | — | — | — |
| 2019-04-23 | $58.77 | $59.41 | $58.61 | $58.65 | 421,000 | — | — | — | — | — |
| 2019-04-22 | $60.33 | $60.33 | $58.19 | $58.61 | 360,500 | — | — | — | — | — |
| 2019-04-18 | $60.74 | $61.13 | $60.15 | $60.49 | 266,600 | — | — | — | — | — |
| 2019-04-17 | $60.25 | $60.75 | $59.97 | $60.73 | 338,700 | — | — | — | — | — |
| 2019-04-16 | $60.44 | $60.87 | $59.90 | $60.08 | 515,600 | — | — | — | — | — |
| 2019-04-15 | $59.85 | $60.89 | $59.54 | $60.27 | 658,400 | — | — | — | — | — |
| 2019-04-12 | $59.95 | $60.68 | $59.22 | $60.05 | 490,200 | — | — | — | — | — |
| 2019-04-11 | $59.78 | $60.99 | $59.30 | $59.64 | 573,400 | — | — | — | — | — |
| 2019-04-10 | $58.97 | $60.20 | $58.77 | $59.61 | 561,800 | — | — | — | — | — |
| 2019-04-09 | $58.71 | $59.25 | $58.09 | $58.96 | 399,200 | — | — | — | — | — |
| 2019-04-08 | $58.15 | $59.06 | $57.43 | $58.78 | 640,700 | — | — | — | — | — |
| 2019-04-05 | $58.27 | $59.00 | $58.00 | $58.25 | 474,400 | — | — | — | — | — |
| 2019-04-04 | $57.64 | $58.70 | $57.38 | $57.93 | 456,600 | — | — | — | — | — |
| 2019-04-03 | $57.23 | $58.25 | $56.76 | $57.47 | 470,600 | — | — | — | — | — |
| 2019-04-02 | $57.45 | $57.75 | $56.76 | $56.95 | 482,600 | — | — | — | — | — |
| 2019-04-01 | $57.24 | $58.04 | $56.78 | $57.33 | 646,900 | — | — | — | — | — |
| 2019-03-29 | $57.23 | $57.36 | $56.41 | $56.76 | 696,100 | — | — | — | — | — |
| 2019-03-28 | $56.98 | $57.25 | $56.59 | $56.91 | 366,800 | — | — | — | — | — |
| 2019-03-27 | $57.18 | $57.68 | $56.55 | $56.91 | 657,500 | — | — | — | — | — |
| 2019-03-26 | $56.09 | $57.39 | $55.82 | $57.00 | 1,554,900 | — | — | — | — | — |
| 2019-03-25 | $56.78 | $57.26 | $55.53 | $55.97 | 463,400 | — | — | — | — | — |
| 2019-03-22 | $57.39 | $57.39 | $55.85 | $56.32 | 637,300 | — | — | — | — | — |
| 2019-03-21 | $56.58 | $57.73 | $56.25 | $57.47 | 806,500 | — | — | — | — | — |
| 2019-03-20 | $57.76 | $58.20 | $56.02 | $56.73 | 1,039,000 | — | — | — | — | — |
| 2019-03-19 | $59.15 | $59.53 | $57.59 | $57.79 | 587,300 | — | — | — | — | — |
| 2019-03-18 | $59.31 | $59.89 | $58.50 | $59.06 | 1,007,200 | — | — | — | — | — |
| 2019-03-15 | $59.87 | $60.21 | $58.94 | $59.49 | 1,071,600 | — | — | — | — | — |
| 2019-03-14 | $58.95 | $60.01 | $58.46 | $59.75 | 829,800 | — | — | — | — | — |
| 2019-03-13 | $62.32 | $62.32 | $58.44 | $58.98 | 1,637,900 | — | — | — | — | — |
| 2019-03-12 | $61.15 | $62.10 | $60.51 | $61.94 | 628,700 | — | — | — | — | — |
| 2019-03-11 | $62.00 | $62.00 | $60.10 | $61.25 | 663,500 | — | — | — | — | — |
| 2019-03-08 | $61.72 | $62.39 | $61.40 | $62.39 | 315,700 | — | — | — | — | — |
| 2019-03-07 | $63.10 | $63.49 | $61.95 | $62.04 | 582,100 | — | — | — | — | — |
| 2019-03-06 | $62.65 | $63.51 | $62.11 | $63.10 | 613,500 | — | — | — | — | — |
| 2019-03-05 | $62.25 | $63.00 | $61.51 | $62.84 | 566,700 | — | — | — | — | — |
| 2019-03-04 | $66.54 | $66.54 | $62.26 | $62.38 | 984,500 | — | — | — | — | — |
| 2019-03-01 | $66.66 | $68.27 | $65.91 | $66.39 | 779,700 | — | — | — | — | — |
| 2019-02-28 | $64.40 | $68.42 | $63.67 | $65.71 | 2,081,000 | — | — | — | — | — |
| 2019-02-27 | $61.99 | $63.74 | $61.26 | $63.58 | 1,211,600 | — | — | — | — | — |
| 2019-02-26 | $62.81 | $63.12 | $61.18 | $62.45 | 786,400 | — | — | — | — | — |
| 2019-02-25 | $64.01 | $64.24 | $63.11 | $63.23 | 712,100 | — | — | — | — | — |
| 2019-02-22 | $63.38 | $64.90 | $62.67 | $63.76 | 538,800 | — | — | — | — | — |
| 2019-02-21 | $64.70 | $64.70 | $63.42 | $63.74 | 655,300 | — | — | — | — | — |
| 2019-02-20 | $63.96 | $64.93 | $63.72 | $64.51 | 510,600 | — | — | — | — | — |
| 2019-02-19 | $64.45 | $64.88 | $63.94 | $64.11 | 479,400 | — | — | — | — | — |
| 2019-02-15 | $63.42 | $64.68 | $63.25 | $64.46 | 437,400 | — | — | — | — | — |
| 2019-02-14 | $62.66 | $64.09 | $62.38 | $63.04 | 429,700 | — | — | — | — | — |
| 2019-02-13 | $61.25 | $62.82 | $60.90 | $62.75 | 550,900 | — | — | — | — | — |
| 2019-02-12 | $61.97 | $62.54 | $61.08 | $61.16 | 408,500 | — | — | — | — | — |
| 2019-02-11 | $62.21 | $62.27 | $60.71 | $61.64 | 449,600 | — | — | — | — | — |
| 2019-02-08 | $61.73 | $62.36 | $61.54 | $62.15 | 362,300 | — | — | — | — | — |
| 2019-02-07 | $62.42 | $62.91 | $61.44 | $62.15 | 429,500 | — | — | — | — | — |
| 2019-02-06 | $64.04 | $64.30 | $62.73 | $62.81 | 488,300 | — | — | — | — | — |
| 2019-02-05 | $63.06 | $64.79 | $63.06 | $63.90 | 448,800 | — | — | — | — | — |
| 2019-02-04 | $62.42 | $63.57 | $62.42 | $63.00 | 323,700 | — | — | — | — | — |
| 2019-02-01 | $61.09 | $62.67 | $60.85 | $62.42 | 634,600 | — | — | — | — | — |
| 2019-01-31 | $60.92 | $63.43 | $60.92 | $62.94 | 584,300 | — | — | — | — | — |
| 2019-01-30 | $64.63 | $64.63 | $60.32 | $62.02 | 1,058,800 | — | — | — | — | — |
| 2019-01-29 | $64.36 | $65.00 | $64.08 | $64.61 | 441,500 | — | — | — | — | — |
| 2019-01-28 | $64.31 | $65.40 | $63.05 | $64.34 | 443,200 | — | — | — | — | — |
| 2019-01-25 | $64.78 | $65.60 | $64.46 | $64.76 | 548,500 | — | — | — | — | — |
| 2019-01-24 | $63.15 | $64.34 | $63.15 | $64.16 | 397,500 | — | — | — | — | — |
| 2019-01-23 | $61.87 | $63.19 | $61.41 | $63.19 | 474,900 | — | — | — | — | — |
| 2019-01-22 | $63.60 | $63.60 | $61.31 | $61.53 | 626,500 | — | — | — | — | — |
| 2019-01-18 | $63.89 | $64.81 | $62.61 | $63.84 | 581,400 | — | — | — | — | — |
| 2019-01-17 | $62.99 | $64.21 | $62.75 | $63.52 | 742,900 | — | — | — | — | — |
| 2019-01-16 | $62.96 | $64.20 | $62.69 | $63.00 | 604,400 | — | — | — | — | — |
| 2019-01-15 | $62.26 | $63.58 | $61.83 | $62.91 | 734,100 | — | — | — | — | — |
| 2019-01-14 | $61.74 | $62.05 | $60.68 | $62.04 | 531,900 | — | — | — | — | — |
| 2019-01-11 | $62.15 | $62.37 | $61.40 | $62.15 | 708,300 | — | — | — | — | — |
| 2019-01-10 | $60.06 | $62.49 | $59.81 | $62.41 | 935,500 | — | — | — | — | — |
| 2019-01-09 | $60.45 | $60.78 | $59.87 | $60.38 | 411,700 | — | — | — | — | — |
| 2019-01-08 | $59.26 | $60.46 | $58.55 | $60.19 | 733,800 | — | — | — | — | — |
| 2019-01-07 | $57.57 | $58.90 | $56.85 | $58.51 | 464,600 | — | — | — | — | — |
| 2019-01-04 | $57.01 | $57.96 | $57.01 | $57.17 | 554,400 | — | — | — | — | — |
| 2019-01-03 | $56.44 | $57.78 | $55.80 | $56.40 | 720,000 | — | — | — | — | — |
| 2019-01-02 | $54.24 | $56.70 | $53.68 | $56.64 | 521,400 | — | — | — | — | — |
| 2018-12-31 | $54.84 | $55.22 | $53.37 | $54.88 | 484,600 | — | — | — | — | — |
| 2018-12-28 | $54.66 | $55.48 | $54.02 | $54.72 | 363,800 | — | — | — | — | — |
| 2018-12-27 | $53.21 | $54.55 | $52.70 | $54.55 | 339,100 | — | — | — | — | — |
| 2018-12-26 | $51.69 | $53.93 | $51.18 | $53.87 | 424,300 | — | — | — | — | — |
| 2018-12-24 | $51.72 | $52.67 | $51.04 | $51.76 | 293,500 | — | — | — | — | — |
| 2018-12-21 | $53.01 | $54.52 | $52.00 | $52.23 | 1,089,400 | — | — | — | — | — |
| 2018-12-20 | $53.91 | $54.00 | $52.69 | $52.98 | 697,200 | — | — | — | — | — |
| 2018-12-19 | $54.44 | $55.00 | $53.34 | $54.06 | 794,000 | — | — | — | — | — |
| 2018-12-18 | $55.74 | $55.74 | $53.87 | $54.34 | 589,700 | — | — | — | — | — |
| 2018-12-17 | $56.49 | $57.68 | $55.09 | $55.25 | 903,000 | — | — | — | — | — |
| 2018-12-14 | $55.75 | $57.63 | $55.61 | $56.57 | 524,300 | — | — | — | — | — |
| 2018-12-13 | $59.00 | $59.33 | $55.76 | $55.99 | 843,100 | — | — | — | — | — |
| 2018-12-12 | $58.94 | $59.25 | $58.40 | $58.91 | 612,000 | — | — | — | — | — |
| 2018-12-11 | $58.46 | $59.45 | $57.80 | $58.16 | 544,400 | — | — | — | — | — |
| 2018-12-10 | $58.07 | $58.08 | $56.64 | $57.67 | 665,100 | — | — | — | — | — |
| 2018-12-07 | $58.09 | $58.82 | $57.50 | $58.06 | 672,400 | — | — | — | — | — |
| 2018-12-06 | $56.22 | $58.90 | $56.10 | $58.18 | 704,700 | — | — | — | — | — |
| 2018-12-04 | $58.06 | $58.55 | $56.96 | $57.06 | 709,300 | — | — | — | — | — |
| 2018-12-03 | $60.50 | $60.50 | $57.35 | $58.27 | 632,700 | — | — | — | — | — |
| 2018-11-30 | $60.26 | $60.38 | $58.98 | $59.86 | 730,800 | — | — | — | — | — |
| 2018-11-29 | $60.04 | $60.58 | $59.65 | $60.14 | 405,600 | — | — | — | — | — |
| 2018-11-28 | $60.29 | $60.94 | $59.77 | $60.31 | 513,100 | — | — | — | — | — |
| 2018-11-27 | $58.73 | $60.02 | $58.73 | $59.92 | 397,200 | — | — | — | — | — |
| 2018-11-26 | $59.07 | $59.20 | $58.20 | $59.05 | 477,000 | — | — | — | — | — |
| 2018-11-23 | $58.11 | $58.74 | $57.31 | $58.21 | 151,000 | — | — | — | — | — |
| 2018-11-21 | $57.59 | $59.08 | $57.59 | $58.47 | 321,000 | — | — | — | — | — |
| 2018-11-20 | $57.75 | $58.48 | $56.42 | $57.20 | 500,500 | — | — | — | — | — |
| 2018-11-19 | $58.85 | $59.66 | $58.52 | $58.68 | 538,000 | — | — | — | — | — |
| 2018-11-16 | $59.63 | $59.86 | $58.25 | $58.89 | 581,500 | — | — | — | — | — |
| 2018-11-15 | $60.01 | $60.27 | $59.14 | $59.97 | 772,200 | — | — | — | — | — |
| 2018-11-14 | $60.00 | $61.11 | $59.96 | $60.23 | 634,300 | — | — | — | — | — |
| 2018-11-13 | $59.86 | $60.44 | $59.38 | $59.72 | 383,300 | — | — | — | — | — |
| 2018-11-12 | $59.86 | $60.25 | $59.25 | $59.59 | 682,900 | — | — | — | — | — |
| 2018-11-09 | $60.00 | $60.69 | $59.65 | $59.76 | 631,700 | — | — | — | — | — |
| 2018-11-08 | $60.23 | $61.06 | $59.61 | $60.00 | 493,000 | — | — | — | — | — |
| 2018-11-07 | $61.00 | $61.90 | $59.51 | $60.35 | 920,900 | — | — | — | — | — |
| 2018-11-06 | $62.00 | $62.26 | $60.69 | $61.05 | 604,500 | — | — | — | — | — |
| 2018-11-05 | $58.97 | $62.25 | $58.62 | $61.86 | 1,265,500 | — | — | — | — | — |
| 2018-11-02 | $60.58 | $62.17 | $57.87 | $58.98 | 927,900 | — | — | — | — | — |
| 2018-11-01 | $59.50 | $60.80 | $56.29 | $60.40 | 1,838,800 | — | — | — | — | — |
| 2018-10-31 | $58.60 | $59.60 | $57.97 | $58.58 | 1,182,500 | — | — | — | — | — |
| 2018-10-30 | $54.84 | $57.83 | $54.10 | $57.74 | 759,100 | — | — | — | — | — |
| 2018-10-29 | $54.92 | $56.27 | $53.64 | $54.38 | 678,200 | — | — | — | — | — |
| 2018-10-26 | $54.06 | $54.87 | $53.34 | $54.06 | 850,600 | — | — | — | — | — |
| 2018-10-25 | $54.48 | $55.94 | $53.94 | $55.01 | 773,700 | — | — | — | — | — |
| 2018-10-24 | $59.10 | $59.96 | $53.40 | $53.89 | 1,872,500 | — | — | — | — | — |
| 2018-10-23 | $59.52 | $60.05 | $58.42 | $59.37 | 729,200 | — | — | — | — | — |
| 2018-10-22 | $60.26 | $60.82 | $58.90 | $60.06 | 380,900 | — | — | — | — | — |
| 2018-10-19 | $59.26 | $60.19 | $58.78 | $60.12 | 535,100 | — | — | — | — | — |
| 2018-10-18 | $59.94 | $60.00 | $58.42 | $58.84 | 499,800 | — | — | — | — | — |
| 2018-10-17 | $59.47 | $59.96 | $58.45 | $59.60 | 720,800 | — | — | — | — | — |
| 2018-10-16 | $59.17 | $59.61 | $58.37 | $59.29 | 475,100 | — | — | — | — | — |
| 2018-10-15 | $57.81 | $59.28 | $57.81 | $58.83 | 347,300 | — | — | — | — | — |
| 2018-10-12 | $57.87 | $58.27 | $56.96 | $57.93 | 574,900 | — | — | — | — | — |
| 2018-10-11 | $57.68 | $58.45 | $57.00 | $57.01 | 780,000 | — | — | — | — | — |
| 2018-10-10 | $59.90 | $61.10 | $57.52 | $57.65 | 1,196,800 | — | — | — | — | — |
| 2018-10-09 | $64.28 | $64.28 | $59.31 | $59.96 | 3,362,000 | — | — | — | — | — |
| 2018-10-08 | $63.25 | $64.85 | $62.78 | $64.54 | 365,100 | — | — | — | — | — |
| 2018-10-05 | $63.65 | $65.07 | $63.39 | $63.55 | 557,400 | — | — | — | — | — |
| 2018-10-04 | $65.44 | $65.57 | $62.92 | $63.58 | 2,091,800 | — | — | — | — | — |
| 2018-10-03 | $66.79 | $67.61 | $66.20 | $67.26 | 595,800 | — | — | — | — | — |
| 2018-10-02 | $66.08 | $66.77 | $65.93 | $66.36 | 470,400 | — | — | — | — | — |
| 2018-10-01 | $66.48 | $67.20 | $65.14 | $66.01 | 1,123,100 | — | — | — | — | — |
| 2018-09-28 | $66.28 | $66.54 | $65.46 | $66.34 | 799,600 | — | — | — | — | — |
| 2018-09-27 | $65.89 | $66.66 | $65.46 | $66.25 | 408,400 | — | — | — | — | — |
| 2018-09-26 | $65.37 | $66.33 | $65.32 | $65.69 | 557,000 | — | — | — | — | — |
| 2018-09-25 | $64.86 | $65.36 | $64.08 | $65.33 | 408,800 | — | — | — | — | — |
| 2018-09-24 | $65.33 | $65.57 | $64.58 | $64.70 | 357,300 | — | — | — | — | — |
| 2018-09-21 | $64.74 | $65.46 | $64.53 | $65.17 | 896,100 | — | — | — | — | — |
| 2018-09-20 | $64.26 | $64.68 | $64.05 | $64.52 | 542,200 | — | — | — | — | — |
| 2018-09-19 | $63.93 | $64.34 | $63.50 | $64.16 | 363,100 | — | — | — | — | — |
| 2018-09-18 | $63.27 | $64.02 | $62.31 | $63.81 | 364,100 | — | — | — | — | — |
| 2018-09-17 | $64.15 | $64.20 | $63.10 | $63.31 | 522,700 | — | — | — | — | — |
| 2018-09-14 | $64.21 | $64.52 | $63.89 | $64.06 | 271,000 | — | — | — | — | — |
| 2018-09-13 | $64.42 | $64.80 | $63.93 | $64.04 | 361,100 | — | — | — | — | — |
| 2018-09-12 | $62.94 | $64.40 | $62.54 | $64.28 | 405,500 | — | — | — | — | — |
| 2018-09-11 | $63.18 | $63.45 | $62.39 | $62.86 | 411,600 | — | — | — | — | — |
| 2018-09-10 | $63.41 | $63.53 | $62.71 | $63.01 | 234,100 | — | — | — | — | — |
| 2018-09-07 | $62.25 | $63.53 | $61.66 | $63.15 | 408,000 | — | — | — | — | — |
| 2018-09-06 | $63.12 | $63.71 | $62.31 | $62.42 | 369,000 | — | — | — | — | — |
| 2018-09-05 | $63.10 | $63.53 | $62.63 | $63.11 | 472,900 | — | — | — | — | — |
| 2018-09-04 | $63.00 | $63.15 | $61.78 | $62.98 | 509,200 | — | — | — | — | — |
| 2018-08-31 | $63.27 | $63.61 | $62.37 | $62.81 | 563,500 | — | — | — | — | — |
| 2018-08-30 | $63.25 | $63.63 | $62.77 | $63.33 | 412,600 | — | — | — | — | — |
| 2018-08-29 | $63.87 | $63.94 | $62.74 | $63.42 | 550,300 | — | — | — | — | — |
| 2018-08-28 | $63.43 | $63.94 | $63.11 | $63.88 | 604,300 | — | — | — | — | — |
| 2018-08-27 | $63.12 | $63.80 | $63.11 | $63.37 | 657,000 | — | — | — | — | — |
| 2018-08-24 | $62.37 | $63.35 | $62.26 | $62.92 | 395,400 | — | — | — | — | — |
| 2018-08-23 | $62.75 | $63.00 | $61.86 | $62.22 | 443,500 | — | — | — | — | — |
| 2018-08-22 | $62.81 | $63.49 | $62.14 | $62.91 | 346,300 | — | — | — | — | — |
| 2018-08-21 | $62.37 | $63.47 | $62.34 | $62.97 | 577,500 | — | — | — | — | — |
| 2018-08-20 | $60.38 | $62.18 | $60.38 | $62.09 | 611,200 | — | — | — | — | — |
| 2018-08-17 | $60.25 | $60.88 | $60.00 | $60.45 | 538,000 | — | — | — | — | — |
| 2018-08-16 | $60.72 | $61.53 | $60.27 | $60.45 | 444,700 | — | — | — | — | — |
| 2018-08-15 | $60.75 | $60.88 | $59.55 | $60.46 | 459,600 | — | — | — | — | — |
| 2018-08-14 | $60.27 | $61.22 | $60.27 | $60.97 | 348,200 | — | — | — | — | — |
| 2018-08-13 | $60.25 | $60.74 | $59.75 | $59.99 | 290,200 | — | — | — | — | — |
| 2018-08-10 | $59.87 | $60.57 | $59.79 | $60.24 | 393,200 | — | — | — | — | — |
| 2018-08-09 | $59.87 | $60.61 | $59.49 | $60.45 | 642,400 | — | — | — | — | — |
| 2018-08-08 | $59.76 | $60.67 | $59.32 | $59.81 | 513,500 | — | — | — | — | — |
| 2018-08-07 | $61.28 | $61.28 | $59.50 | $59.59 | 807,400 | — | — | — | — | — |
| 2018-08-06 | $60.61 | $61.56 | $60.54 | $61.02 | 773,700 | — | — | — | — | — |
| 2018-08-03 | $58.79 | $60.99 | $58.57 | $60.57 | 1,077,400 | — | — | — | — | — |
| 2018-08-02 | $59.50 | $60.15 | $56.82 | $58.48 | 1,902,800 | — | — | — | — | — |
| 2018-08-01 | $59.83 | $60.83 | $59.16 | $60.61 | 1,296,600 | — | — | — | — | — |
| 2018-07-31 | $60.30 | $61.00 | $59.21 | $60.29 | 823,100 | — | — | — | — | — |
| 2018-07-30 | $59.13 | $60.69 | $59.13 | $60.21 | 863,000 | — | — | — | — | — |
| 2018-07-27 | $59.74 | $60.24 | $58.80 | $59.08 | 531,100 | — | — | — | — | — |
| 2018-07-26 | $59.82 | $61.22 | $59.50 | $59.73 | 437,300 | — | — | — | — | — |
| 2018-07-25 | $60.06 | $60.31 | $59.05 | $59.90 | 657,000 | — | — | — | — | — |
| 2018-07-24 | $61.37 | $61.62 | $59.54 | $60.20 | 1,016,900 | — | — | — | — | — |
| 2018-07-23 | $61.62 | $61.90 | $60.94 | $61.40 | 296,800 | — | — | — | — | — |
| 2018-07-20 | $62.02 | $62.22 | $61.31 | $61.55 | 698,500 | — | — | — | — | — |
| 2018-07-19 | $61.03 | $62.42 | $60.75 | $62.15 | 437,500 | — | — | — | — | — |
| 2018-07-18 | $61.46 | $62.18 | $60.64 | $61.34 | 672,300 | — | — | — | — | — |
| 2018-07-17 | $62.68 | $62.96 | $61.43 | $61.45 | 722,900 | — | — | — | — | — |
| 2018-07-16 | $63.64 | $64.17 | $62.39 | $62.84 | 341,200 | — | — | — | — | — |
| 2018-07-13 | $63.25 | $63.75 | $63.00 | $63.38 | 583,800 | — | — | — | — | — |
| 2018-07-12 | $63.02 | $63.49 | $62.13 | $63.42 | 361,700 | — | — | — | — | — |
| 2018-07-11 | $63.89 | $64.43 | $63.01 | $63.08 | 388,800 | — | — | — | — | — |
| 2018-07-10 | $64.12 | $64.39 | $62.93 | $63.73 | 583,800 | — | — | — | — | — |
| 2018-07-09 | $63.19 | $64.06 | $62.72 | $63.89 | 481,800 | — | — | — | — | — |
| 2018-07-06 | $62.06 | $62.95 | $61.74 | $62.85 | 350,500 | — | — | — | — | — |
| 2018-07-05 | $62.09 | $62.77 | $61.56 | $62.12 | 547,100 | — | — | — | — | — |
| 2018-07-03 | $62.07 | $62.67 | $61.52 | $61.72 | 256,400 | — | — | — | — | — |
| 2018-07-02 | $61.85 | $62.44 | $61.13 | $61.98 | 497,500 | — | — | — | — | — |
| 2018-06-29 | $62.99 | $63.69 | $62.12 | $62.20 | 525,400 | — | — | — | — | — |
| 2018-06-28 | $62.49 | $63.34 | $61.92 | $63.22 | 533,500 | — | — | — | — | — |
| 2018-06-27 | $63.81 | $64.04 | $62.64 | $62.69 | 670,000 | — | — | — | — | — |
| 2018-06-26 | $63.38 | $63.80 | $62.33 | $63.73 | 679,200 | — | — | — | — | — |
| 2018-06-25 | $65.39 | $65.93 | $64.40 | $64.72 | 658,100 | — | — | — | — | — |
| 2018-06-22 | $65.42 | $65.95 | $64.38 | $65.40 | 1,100,100 | — | — | — | — | — |
| 2018-06-21 | $65.77 | $66.11 | $63.00 | $65.02 | 1,607,600 | — | — | — | — | — |
| 2018-06-20 | $66.99 | $67.71 | $66.32 | $67.42 | 758,100 | — | — | — | — | — |
| 2018-06-19 | $66.34 | $67.21 | $65.37 | $66.22 | 700,100 | — | — | — | — | — |
| 2018-06-18 | $67.82 | $67.99 | $66.08 | $66.60 | 1,241,700 | — | — | — | — | — |
| 2018-06-15 | $67.07 | $69.02 | $67.00 | $67.82 | 2,191,000 | — | — | — | — | — |
| 2018-06-14 | $63.92 | $67.73 | $63.92 | $67.54 | 1,796,500 | — | — | — | — | — |
| 2018-06-13 | $62.52 | $64.91 | $62.12 | $63.48 | 1,925,400 | — | — | — | — | — |
| 2018-06-12 | $62.02 | $62.34 | $61.23 | $61.64 | 750,500 | — | — | — | — | — |
| 2018-06-11 | $60.39 | $62.73 | $60.01 | $61.90 | 813,300 | — | — | — | — | — |
| 2018-06-08 | $59.70 | $60.31 | $58.05 | $60.24 | 739,300 | — | — | — | — | — |
| 2018-06-07 | $59.31 | $59.92 | $58.94 | $59.64 | 755,300 | — | — | — | — | — |
| 2018-06-06 | $58.54 | $59.42 | $57.73 | $59.17 | 587,900 | — | — | — | — | — |
| 2018-06-05 | $57.67 | $58.34 | $57.40 | $58.27 | 614,700 | — | — | — | — | — |
| 2018-06-04 | $57.57 | $58.16 | $57.32 | $57.52 | 502,500 | — | — | — | — | — |
| 2018-06-01 | $57.53 | $57.84 | $56.68 | $57.53 | 674,500 | — | — | — | — | — |
| 2018-05-31 | $58.97 | $58.97 | $56.98 | $57.17 | 753,700 | — | — | — | — | — |
| 2018-05-30 | $59.12 | $59.50 | $58.36 | $58.95 | 674,200 | — | — | — | — | — |
| 2018-05-29 | $59.14 | $59.50 | $58.48 | $59.11 | 622,300 | — | — | — | — | — |
| 2018-05-25 | $58.43 | $59.40 | $58.19 | $59.35 | 1,234,200 | — | — | — | — | — |
| 2018-05-24 | $57.42 | $58.48 | $57.21 | $58.43 | 894,100 | — | — | — | — | — |
| 2018-05-23 | $57.77 | $57.89 | $57.00 | $57.41 | 507,800 | — | — | — | — | — |
| 2018-05-22 | $57.31 | $58.49 | $56.94 | $57.85 | 1,699,200 | — | — | — | — | — |
| 2018-05-21 | $57.42 | $57.81 | $57.00 | $57.34 | 428,800 | — | — | — | — | — |
| 2018-05-18 | $57.29 | $57.71 | $56.91 | $57.15 | 387,000 | — | — | — | — | — |
| 2018-05-17 | $57.25 | $57.97 | $57.01 | $57.32 | 375,900 | — | — | — | — | — |
| 2018-05-16 | $56.76 | $57.80 | $56.60 | $57.53 | 480,800 | — | — | — | — | — |
| 2018-05-15 | $56.71 | $57.23 | $56.53 | $56.68 | 800,300 | — | — | — | — | — |
| 2018-05-14 | $57.24 | $57.90 | $56.19 | $56.93 | 949,300 | — | — | — | — | — |
| 2018-05-11 | $57.80 | $57.80 | $55.94 | $56.99 | 1,282,600 | — | — | — | — | — |
| 2018-05-10 | $55.05 | $59.15 | $54.95 | $57.51 | 2,775,800 | — | — | — | — | — |
| 2018-05-09 | $52.88 | $53.33 | $52.46 | $53.13 | 673,500 | — | — | — | — | — |
| 2018-05-08 | $53.59 | $54.22 | $52.50 | $52.78 | 517,900 | — | — | — | — | — |
| 2018-05-07 | $53.54 | $53.94 | $52.89 | $53.38 | 655,600 | — | — | — | — | — |
| 2018-05-04 | $52.47 | $54.24 | $52.24 | $53.41 | 845,400 | — | — | — | — | — |
| 2018-05-03 | $52.34 | $52.77 | $51.24 | $52.62 | 707,100 | — | — | — | — | — |
| 2018-05-02 | $52.62 | $53.63 | $52.33 | $52.71 | 585,300 | — | — | — | — | — |
| 2018-05-01 | $52.01 | $52.97 | $51.96 | $52.91 | 568,800 | — | — | — | — | — |
| 2018-04-30 | $53.23 | $53.62 | $51.93 | $52.00 | 744,400 | — | — | — | — | — |
| 2018-04-27 | $54.43 | $54.43 | $53.17 | $53.23 | 542,900 | — | — | — | — | — |
| 2018-04-26 | $53.92 | $54.32 | $53.04 | $54.24 | 726,100 | — | — | — | — | — |
| 2018-04-25 | $52.95 | $54.46 | $52.79 | $53.93 | 991,000 | — | — | — | — | — |
| 2018-04-24 | $53.05 | $54.20 | $52.31 | $52.92 | 1,053,200 | — | — | — | — | — |
| 2018-04-23 | $51.60 | $52.84 | $51.57 | $52.81 | 438,100 | — | — | — | — | — |
| 2018-04-20 | $52.03 | $52.35 | $51.44 | $51.61 | 359,100 | — | — | — | — | — |
| 2018-04-19 | $51.95 | $52.83 | $51.85 | $52.09 | 530,800 | — | — | — | — | — |
| 2018-04-18 | $52.38 | $52.75 | $51.05 | $51.97 | 519,900 | — | — | — | — | — |
| 2018-04-17 | $52.06 | $52.69 | $51.74 | $52.20 | 669,900 | — | — | — | — | — |
| 2018-04-16 | $51.05 | $52.29 | $50.70 | $51.74 | 999,900 | — | — | — | — | — |
| 2018-04-13 | $51.27 | $51.55 | $50.45 | $50.59 | 362,900 | — | — | — | — | — |
| 2018-04-12 | $51.68 | $51.95 | $50.79 | $51.25 | 518,400 | — | — | — | — | — |
| 2018-04-11 | $51.41 | $51.94 | $50.90 | $51.46 | 571,500 | — | — | — | — | — |
| 2018-04-10 | $52.02 | $52.25 | $51.47 | $51.80 | 444,400 | — | — | — | — | — |
| 2018-04-09 | $51.91 | $51.91 | $51.29 | $51.47 | 512,900 | — | — | — | — | — |
| 2018-04-06 | $51.46 | $52.20 | $50.88 | $51.67 | 434,400 | — | — | — | — | — |
| 2018-04-05 | $52.09 | $52.09 | $51.23 | $51.68 | 441,000 | — | — | — | — | — |
| 2018-04-04 | $50.78 | $51.87 | $50.38 | $51.78 | 762,900 | — | — | — | — | — |
| 2018-04-03 | $51.01 | $52.16 | $50.62 | $51.47 | 634,900 | — | — | — | — | — |
| 2018-04-02 | $51.65 | $52.20 | $50.34 | $50.66 | 594,700 | — | — | — | — | — |
| 2018-03-29 | $50.91 | $52.00 | $50.75 | $51.70 | 782,500 | — | — | — | — | — |
| 2018-03-28 | $50.63 | $51.80 | $50.29 | $50.83 | 610,600 | — | — | — | — | — |
| 2018-03-27 | $50.40 | $51.30 | $50.25 | $50.50 | 469,600 | — | — | — | — | — |
| 2018-03-26 | $49.75 | $50.48 | $49.46 | $50.33 | 472,500 | — | — | — | — | — |
| 2018-03-23 | $49.66 | $50.38 | $49.08 | $49.11 | 614,200 | — | — | — | — | — |
| 2018-03-22 | $49.55 | $50.27 | $49.55 | $49.64 | 706,000 | — | — | — | — | — |
| 2018-03-21 | $49.26 | $50.50 | $49.26 | $50.04 | 474,600 | — | — | — | — | — |
| 2018-03-20 | $49.74 | $50.03 | $49.12 | $49.40 | 529,500 | — | — | — | — | — |
| 2018-03-19 | $50.25 | $50.54 | $49.47 | $49.72 | 686,500 | — | — | — | — | — |
| 2018-03-16 | $50.84 | $51.85 | $50.32 | $50.39 | 824,900 | — | — | — | — | — |
| 2018-03-15 | $51.19 | $51.81 | $50.73 | $50.78 | 467,300 | — | — | — | — | — |
| 2018-03-14 | $51.41 | $51.95 | $50.61 | $51.19 | 571,800 | — | — | — | — | — |
| 2018-03-13 | $52.68 | $52.93 | $51.16 | $51.46 | 340,500 | — | — | — | — | — |
| 2018-03-12 | $52.76 | $53.04 | $51.95 | $52.38 | 651,000 | — | — | — | — | — |
| 2018-03-09 | $52.38 | $52.95 | $51.62 | $52.86 | 370,500 | — | — | — | — | — |
| 2018-03-08 | $52.35 | $52.54 | $51.27 | $51.96 | 631,400 | — | — | — | — | — |
| 2018-03-07 | $52.36 | $52.81 | $51.07 | $52.04 | 687,400 | — | — | — | — | — |
| 2018-03-06 | $53.34 | $53.69 | $51.78 | $53.00 | 562,200 | — | — | — | — | — |
| 2018-03-05 | $52.94 | $54.64 | $52.94 | $53.25 | 635,400 | — | — | — | — | — |
| 2018-03-02 | $50.44 | $53.59 | $50.35 | $53.39 | 780,300 | — | — | — | — | — |
| 2018-03-01 | $51.82 | $53.03 | $48.83 | $50.51 | 1,735,900 | — | — | — | — | — |
| 2018-02-28 | $53.00 | $53.96 | $52.35 | $52.57 | 1,665,300 | — | — | — | — | — |
| 2018-02-27 | $53.44 | $53.96 | $52.68 | $52.88 | 874,100 | — | — | — | — | — |
| 2018-02-26 | $52.05 | $53.48 | $51.57 | $53.45 | 654,600 | — | — | — | — | — |
| 2018-02-23 | $51.60 | $52.17 | $51.21 | $51.99 | 369,800 | — | — | — | — | — |
| 2018-02-22 | $52.30 | $52.82 | $51.19 | $51.47 | 489,800 | — | — | — | — | — |
| 2018-02-21 | $53.70 | $54.01 | $52.19 | $52.22 | 447,800 | — | — | — | — | — |
| 2018-02-20 | $52.75 | $53.71 | $52.75 | $53.47 | 361,600 | — | — | — | — | — |
| 2018-02-16 | $53.49 | $53.49 | $52.56 | $52.58 | 439,300 | — | — | — | — | — |
| 2018-02-15 | $52.83 | $53.50 | $52.14 | $53.44 | 383,800 | — | — | — | — | — |
| 2018-02-14 | $51.36 | $52.59 | $51.36 | $52.54 | 478,200 | — | — | — | — | — |
| 2018-02-13 | $50.81 | $51.69 | $50.43 | $51.59 | 385,900 | — | — | — | — | — |
| 2018-02-12 | $51.24 | $51.74 | $50.93 | $51.10 | 751,700 | — | — | — | — | — |
| 2018-02-09 | $51.00 | $51.29 | $48.05 | $50.94 | 1,135,700 | — | — | — | — | — |
| 2018-02-08 | $51.06 | $51.67 | $50.53 | $50.58 | 864,800 | — | — | — | — | — |
| 2018-02-07 | $51.24 | $52.29 | $50.24 | $50.71 | 2,166,700 | — | — | — | — | — |
| 2018-02-06 | $48.23 | $51.33 | $48.00 | $51.06 | 892,200 | — | — | — | — | — |
| 2018-02-05 | $51.10 | $51.46 | $48.65 | $48.91 | 961,500 | — | — | — | — | — |
| 2018-02-02 | $52.21 | $52.28 | $50.79 | $51.08 | 602,800 | — | — | — | — | — |
| 2018-02-01 | $51.45 | $52.82 | $51.40 | $52.56 | 494,200 | — | — | — | — | — |
| 2018-01-31 | $52.85 | $53.47 | $51.46 | $51.59 | 481,800 | — | — | — | — | — |
| 2018-01-30 | $53.57 | $53.95 | $52.38 | $52.73 | 462,100 | — | — | — | — | — |
| 2018-01-29 | $52.99 | $53.64 | $52.56 | $53.46 | 512,800 | — | — | — | — | — |
| 2018-01-26 | $53.11 | $53.11 | $52.62 | $53.05 | 436,700 | — | — | — | — | — |
| 2018-01-25 | $53.00 | $53.69 | $52.72 | $53.16 | 710,800 | — | — | — | — | — |
| 2018-01-24 | $52.99 | $53.19 | $52.38 | $52.82 | 464,700 | — | — | — | — | — |
| 2018-01-23 | $55.06 | $55.48 | $52.40 | $52.90 | 845,900 | — | — | — | — | — |
| 2018-01-22 | $53.74 | $55.35 | $53.45 | $55.26 | 692,500 | — | — | — | — | — |
| 2018-01-19 | $52.92 | $54.11 | $52.78 | $53.97 | 671,000 | — | — | — | — | — |
| 2018-01-18 | $51.23 | $52.85 | $51.23 | $52.74 | 1,025,100 | — | — | — | — | — |
| 2018-01-17 | $52.37 | $52.53 | $51.17 | $51.36 | 964,500 | — | — | — | — | — |
| 2018-01-16 | $53.32 | $54.22 | $52.34 | $52.39 | 695,700 | — | — | — | — | — |
| 2018-01-12 | $53.14 | $53.54 | $52.64 | $53.30 | 788,600 | — | — | — | — | — |
| 2018-01-11 | $52.55 | $53.29 | $52.55 | $52.98 | 606,000 | — | — | — | — | — |
| 2018-01-10 | $51.58 | $52.69 | $50.52 | $52.40 | 627,300 | — | — | — | — | — |
| 2018-01-09 | $52.14 | $52.78 | $51.49 | $51.53 | 821,100 | — | — | — | — | — |
| 2018-01-08 | $52.24 | $52.50 | $51.41 | $52.02 | 621,800 | — | — | — | — | — |
| 2018-01-05 | $51.85 | $52.42 | $51.20 | $52.33 | 643,900 | — | — | — | — | — |
| 2018-01-04 | $51.80 | $52.34 | $51.21 | $51.57 | 741,800 | — | — | — | — | — |
| 2018-01-03 | $54.12 | $54.50 | $51.57 | $51.70 | 1,092,800 | — | — | — | — | — |
| 2018-01-02 | $53.60 | $54.65 | $53.10 | $54.13 | 796,200 | — | — | — | — | — |
| 2017-12-29 | $54.91 | $54.92 | $53.91 | $54.08 | 508,500 | — | — | — | — | — |
| 2017-12-28 | $55.13 | $55.29 | $54.22 | $54.61 | 464,600 | — | — | — | — | — |
| 2017-12-27 | $56.23 | $56.51 | $55.00 | $55.12 | 558,200 | — | — | — | — | — |
| 2017-12-26 | $56.35 | $56.82 | $55.79 | $55.93 | 340,000 | — | — | — | — | — |
| 2017-12-22 | $56.91 | $57.08 | $56.06 | $56.22 | 628,000 | — | — | — | — | — |
| 2017-12-21 | $56.29 | $58.71 | $56.25 | $57.17 | 1,090,600 | — | — | — | — | — |
| 2017-12-20 | $56.40 | $56.77 | $55.75 | $56.14 | 785,700 | — | — | — | — | — |
| 2017-12-19 | $56.62 | $56.89 | $55.99 | $56.17 | 840,400 | — | — | — | — | — |
| 2017-12-18 | $56.11 | $56.97 | $55.13 | $56.47 | 943,500 | — | — | — | — | — |
| 2017-12-15 | $54.56 | $56.30 | $54.56 | $55.33 | 1,439,200 | — | — | — | — | — |
| 2017-12-14 | $53.69 | $55.08 | $53.68 | $54.17 | 784,900 | — | — | — | — | — |
| 2017-12-13 | $53.90 | $54.68 | $53.02 | $53.74 | 788,600 | — | — | — | — | — |
| 2017-12-12 | $54.16 | $54.63 | $53.08 | $53.91 | 448,800 | — | — | — | — | — |
| 2017-12-11 | $53.73 | $54.57 | $53.56 | $54.15 | 378,500 | — | — | — | — | — |
| 2017-12-08 | $54.82 | $54.93 | $53.42 | $53.55 | 724,800 | — | — | — | — | — |
| 2017-12-07 | $53.80 | $55.17 | $53.40 | $54.57 | 997,100 | — | — | — | — | — |
| 2017-12-06 | $55.37 | $55.88 | $53.47 | $53.81 | 920,200 | — | — | — | — | — |
| 2017-12-05 | $56.00 | $57.00 | $55.34 | $55.67 | 1,869,800 | — | — | — | — | — |
| 2017-12-04 | $53.41 | $56.19 | $53.25 | $56.15 | 1,607,800 | — | — | — | — | — |
| 2017-12-01 | $51.25 | $52.92 | $50.90 | $52.86 | 1,154,100 | — | — | — | — | — |
| 2017-11-30 | $52.20 | $52.72 | $50.86 | $51.54 | 1,018,000 | — | — | — | — | — |
| 2017-11-29 | $50.68 | $52.84 | $50.31 | $51.99 | 1,151,500 | — | — | — | — | — |
| 2017-11-28 | $49.70 | $50.69 | $48.84 | $50.67 | 902,500 | — | — | — | — | — |
| 2017-11-27 | $49.86 | $49.97 | $49.45 | $49.55 | 498,600 | — | — | — | — | — |
| 2017-11-24 | $50.39 | $50.94 | $49.87 | $49.89 | 189,100 | — | — | — | — | — |
| 2017-11-22 | $50.52 | $50.86 | $49.84 | $50.36 | 604,900 | — | — | — | — | — |
| 2017-11-21 | $50.11 | $50.56 | $49.26 | $50.55 | 531,600 | — | — | — | — | — |
| 2017-11-20 | $50.00 | $50.42 | $49.31 | $49.84 | 798,000 | — | — | — | — | — |
| 2017-11-17 | $49.27 | $51.03 | $49.24 | $50.14 | 1,268,000 | — | — | — | — | — |
| 2017-11-16 | $47.99 | $48.83 | $47.37 | $48.79 | 826,100 | — | — | — | — | — |
| 2017-11-15 | $47.73 | $48.47 | $46.90 | $48.39 | 790,200 | — | — | — | — | — |
| 2017-11-14 | $47.95 | $48.06 | $46.89 | $47.93 | 871,500 | — | — | — | — | — |
| 2017-11-13 | $48.10 | $48.13 | $47.25 | $47.97 | 750,100 | — | — | — | — | — |
| 2017-11-10 | $49.24 | $49.78 | $48.18 | $48.46 | 785,400 | — | — | — | — | — |
| 2017-11-09 | $48.88 | $50.47 | $48.51 | $49.27 | 696,600 | — | — | — | — | — |
| 2017-11-08 | $49.47 | $49.70 | $48.71 | $49.09 | 634,300 | — | — | — | — | — |
| 2017-11-07 | $50.00 | $51.69 | $49.18 | $49.46 | 1,576,900 | — | — | — | — | — |
| 2017-11-06 | $47.30 | $50.23 | $47.13 | $50.05 | 2,143,200 | — | — | — | — | — |
| 2017-11-03 | $48.33 | $49.11 | $47.44 | $47.50 | 1,622,900 | — | — | — | — | — |
| 2017-11-02 | $52.04 | $52.33 | $47.89 | $48.54 | 3,040,600 | — | — | — | — | — |
| 2017-11-01 | $51.06 | $51.97 | $50.51 | $50.99 | 1,292,200 | — | — | — | — | — |
| 2017-10-31 | $51.22 | $51.73 | $49.98 | $50.88 | 1,174,000 | — | — | — | — | — |
| 2017-10-30 | $52.24 | $52.81 | $51.03 | $51.47 | 773,300 | — | — | — | — | — |
| 2017-10-27 | $51.81 | $52.75 | $50.63 | $52.55 | 887,300 | — | — | — | — | — |
| 2017-10-26 | $52.04 | $53.17 | $51.44 | $51.45 | 1,330,900 | — | — | — | — | — |
| 2017-10-25 | $52.12 | $52.97 | $51.47 | $52.22 | 1,216,700 | — | — | — | — | — |
| 2017-10-24 | $54.28 | $54.43 | $52.00 | $52.36 | 1,639,500 | — | — | — | — | — |
| 2017-10-23 | $56.18 | $56.43 | $54.24 | $54.30 | 570,000 | — | — | — | — | — |
| 2017-10-20 | $55.48 | $57.53 | $55.31 | $56.36 | 942,600 | — | — | — | — | — |
| 2017-10-19 | $55.53 | $55.78 | $54.57 | $55.05 | 893,600 | — | — | — | — | — |
| 2017-10-18 | $55.77 | $56.05 | $54.33 | $55.68 | 840,300 | — | — | — | — | — |
| 2017-10-17 | $55.90 | $56.16 | $55.09 | $55.59 | 562,600 | — | — | — | — | — |
| 2017-10-16 | $56.02 | $56.50 | $55.55 | $55.90 | 689,700 | — | — | — | — | — |
| 2017-10-13 | $53.56 | $55.85 | $52.86 | $55.74 | 1,256,400 | — | — | — | — | — |
| 2017-10-12 | $57.15 | $57.33 | $53.57 | $53.78 | 2,221,300 | — | — | — | — | — |
| 2017-10-11 | $58.07 | $58.13 | $57.10 | $57.73 | 626,900 | — | — | — | — | — |
| 2017-10-10 | $59.38 | $59.38 | $57.50 | $57.85 | 700,100 | — | — | — | — | — |
| 2017-10-09 | $58.98 | $59.16 | $57.69 | $57.77 | 420,000 | — | — | — | — | — |
| 2017-10-06 | $59.66 | $60.18 | $58.91 | $58.98 | 318,300 | — | — | — | — | — |
| 2017-10-05 | $60.16 | $60.66 | $59.52 | $60.04 | 603,600 | — | — | — | — | — |
| 2017-10-04 | $58.51 | $60.39 | $58.51 | $60.11 | 478,700 | — | — | — | — | — |
| 2017-10-03 | $58.79 | $59.09 | $58.11 | $58.52 | 618,200 | — | — | — | — | — |
| 2017-10-02 | $58.54 | $59.51 | $58.54 | $58.60 | 403,500 | — | — | — | — | — |
| 2017-09-29 | $58.68 | $58.78 | $57.85 | $58.47 | 487,100 | — | — | — | — | — |
| 2017-09-28 | $59.00 | $59.50 | $58.43 | $58.67 | 398,400 | — | — | — | — | — |
| 2017-09-27 | $58.92 | $59.30 | $58.38 | $59.05 | 494,400 | — | — | — | — | — |
| 2017-09-26 | $59.29 | $59.77 | $58.70 | $58.87 | 400,400 | — | — | — | — | — |
| 2017-09-25 | $59.16 | $59.93 | $59.11 | $59.27 | 524,100 | — | — | — | — | — |
| 2017-09-22 | $58.95 | $59.31 | $58.69 | $59.08 | 390,400 | — | — | — | — | — |
| 2017-09-21 | $58.20 | $59.33 | $58.20 | $58.94 | 613,500 | — | — | — | — | — |
| 2017-09-20 | $57.80 | $58.61 | $57.78 | $58.55 | 332,200 | — | — | — | — | — |
| 2017-09-19 | $58.46 | $58.86 | $57.43 | $57.73 | 495,000 | — | — | — | — | — |
| 2017-09-18 | $59.59 | $60.04 | $58.61 | $58.68 | 521,900 | — | — | — | — | — |
| 2017-09-15 | $57.12 | $59.91 | $57.12 | $59.42 | 1,220,400 | — | — | — | — | — |
| 2017-09-14 | $57.10 | $57.78 | $57.02 | $57.24 | 579,900 | — | — | — | — | — |
| 2017-09-13 | $56.39 | $57.47 | $56.34 | $57.27 | 379,800 | — | — | — | — | — |
| 2017-09-12 | $56.42 | $56.83 | $56.09 | $56.45 | 534,500 | — | — | — | — | — |
| 2017-09-11 | $57.11 | $57.53 | $56.10 | $56.20 | 497,800 | — | — | — | — | — |
| 2017-09-08 | $57.09 | $57.17 | $56.25 | $56.61 | 885,500 | — | — | — | — | — |
| 2017-09-07 | $59.00 | $59.00 | $56.47 | $57.14 | 927,600 | — | — | — | — | — |
| 2017-09-06 | $58.55 | $58.91 | $58.00 | $58.83 | 605,900 | — | — | — | — | — |
| 2017-09-05 | $60.54 | $60.93 | $58.00 | $58.41 | 762,500 | — | — | — | — | — |
| 2017-09-01 | $61.03 | $61.38 | $60.68 | $60.71 | 373,300 | — | — | — | — | — |
| 2017-08-31 | $60.54 | $60.78 | $60.31 | $60.78 | 396,900 | — | — | — | — | — |
| 2017-08-30 | $60.08 | $60.66 | $59.94 | $60.48 | 326,600 | — | — | — | — | — |
| 2017-08-29 | $60.06 | $60.42 | $59.80 | $60.08 | 347,700 | — | — | — | — | — |
| 2017-08-28 | $60.71 | $60.95 | $60.16 | $60.30 | 410,200 | — | — | — | — | — |
| 2017-08-25 | $59.93 | $60.84 | $59.59 | $60.45 | 464,300 | — | — | — | — | — |
| 2017-08-24 | $59.87 | $60.13 | $59.44 | $59.56 | 489,200 | — | — | — | — | — |
| 2017-08-23 | $59.71 | $59.98 | $59.20 | $59.70 | 640,300 | — | — | — | — | — |
| 2017-08-22 | $60.04 | $60.54 | $59.84 | $60.25 | 524,900 | — | — | — | — | — |
| 2017-08-21 | $60.33 | $60.65 | $59.79 | $59.81 | 540,800 | — | — | — | — | — |
| 2017-08-18 | $60.26 | $60.88 | $59.68 | $60.26 | 576,400 | — | — | — | — | — |
| 2017-08-17 | $60.62 | $61.19 | $60.30 | $60.41 | 425,100 | — | — | — | — | — |
| 2017-08-16 | $60.98 | $61.74 | $60.64 | $60.72 | 392,300 | — | — | — | — | — |
| 2017-08-15 | $61.44 | $61.44 | $60.77 | $60.98 | 785,200 | — | — | — | — | — |
| 2017-08-14 | $62.04 | $62.07 | $60.84 | $61.33 | 865,500 | — | — | — | — | — |
| 2017-08-11 | $60.92 | $61.52 | $60.58 | $61.42 | 1,168,600 | — | — | — | — | — |
| 2017-08-10 | $61.87 | $62.36 | $60.78 | $60.93 | 602,500 | — | — | — | — | — |
| 2017-08-09 | $61.82 | $62.14 | $60.29 | $62.01 | 829,900 | — | — | — | — | — |
| 2017-08-08 | $62.68 | $63.15 | $62.08 | $62.41 | 590,500 | — | — | — | — | — |
| 2017-08-07 | $62.34 | $62.72 | $61.71 | $62.50 | 669,000 | — | — | — | — | — |
| 2017-08-04 | $64.48 | $64.48 | $61.60 | $62.26 | 1,448,700 | — | — | — | — | — |
| 2017-08-03 | $64.23 | $66.75 | $61.68 | $64.68 | 1,172,600 | — | — | — | — | — |
| 2017-08-02 | $63.03 | $63.52 | $62.43 | $62.52 | 1,245,600 | — | — | — | — | — |
| 2017-08-01 | $64.08 | $64.44 | $63.03 | $63.54 | 1,068,800 | — | — | — | — | — |
| 2017-07-31 | $66.41 | $66.52 | $63.07 | $63.95 | 1,580,400 | — | — | — | — | — |
| 2017-07-28 | $66.57 | $67.44 | $65.50 | $66.53 | 876,000 | — | — | — | — | — |
| 2017-07-27 | $64.44 | $67.11 | $62.68 | $67.02 | 1,680,300 | — | — | — | — | — |
| 2017-07-26 | $61.97 | $64.17 | $61.97 | $64.11 | 1,077,000 | — | — | — | — | — |
| 2017-07-25 | $61.82 | $62.68 | $61.23 | $61.96 | 646,400 | — | — | — | — | — |
| 2017-07-24 | $61.32 | $61.82 | $60.24 | $61.49 | 385,500 | — | — | — | — | — |
| 2017-07-21 | $61.13 | $62.03 | $61.06 | $61.24 | 846,200 | — | — | — | — | — |
| 2017-07-20 | $59.04 | $62.02 | $59.04 | $61.10 | 1,177,800 | — | — | — | — | — |
| 2017-07-19 | $58.13 | $61.64 | $58.13 | $59.01 | 1,584,700 | — | — | — | — | — |
| 2017-07-18 | $57.25 | $57.39 | $56.50 | $56.77 | 587,200 | — | — | — | — | — |
| 2017-07-17 | $56.76 | $57.67 | $56.54 | $57.20 | 602,300 | — | — | — | — | — |
| 2017-07-14 | $56.33 | $56.97 | $56.32 | $56.73 | 312,700 | — | — | — | — | — |
| 2017-07-13 | $56.04 | $56.73 | $55.80 | $56.23 | 526,200 | — | — | — | — | — |
| 2017-07-12 | $56.07 | $56.70 | $55.38 | $56.26 | 456,900 | — | — | — | — | — |
| 2017-07-11 | $55.27 | $55.85 | $54.87 | $55.70 | 559,800 | — | — | — | — | — |
| 2017-07-10 | $53.98 | $55.18 | $53.53 | $55.16 | 704,400 | — | — | — | — | — |
| 2017-07-07 | $53.62 | $54.34 | $53.25 | $54.08 | 359,200 | — | — | — | — | — |
| 2017-07-06 | $53.69 | $54.25 | $53.32 | $53.37 | 618,800 | — | — | — | — | — |
| 2017-07-05 | $54.33 | $54.65 | $53.47 | $54.03 | 520,100 | — | — | — | — | — |
| 2017-07-03 | $53.75 | $55.25 | $53.75 | $54.30 | 300,700 | — | — | — | — | — |
| 2017-06-30 | $53.52 | $53.80 | $52.85 | $53.41 | 586,900 | — | — | — | — | — |
| 2017-06-29 | $54.03 | $54.59 | $52.87 | $53.26 | 580,200 | — | — | — | — | — |
| 2017-06-28 | $53.70 | $54.86 | $53.55 | $54.01 | 729,600 | — | — | — | — | — |
| 2017-06-27 | $54.02 | $54.62 | $53.36 | $53.39 | 736,400 | — | — | — | — | — |
| 2017-06-26 | $53.99 | $54.70 | $52.88 | $54.03 | 1,345,200 | — | — | — | — | — |
| 2017-06-23 | $53.82 | $54.07 | $53.18 | $53.93 | 856,600 | — | — | — | — | — |
| 2017-06-22 | $54.62 | $54.69 | $53.69 | $53.73 | 423,900 | — | — | — | — | — |
| 2017-06-21 | $54.25 | $54.85 | $53.95 | $54.62 | 709,100 | — | — | — | — | — |
| 2017-06-20 | $55.51 | $55.54 | $54.20 | $54.27 | 833,900 | — | — | — | — | — |
| 2017-06-19 | $56.11 | $56.24 | $55.39 | $55.85 | 574,300 | — | — | — | — | — |
| 2017-06-16 | $55.76 | $56.09 | $55.04 | $55.83 | 934,400 | — | — | — | — | — |
| 2017-06-15 | $55.35 | $55.83 | $54.96 | $55.71 | 683,600 | — | — | — | — | — |
| 2017-06-14 | $56.58 | $56.58 | $55.55 | $55.77 | 532,000 | — | — | — | — | — |
| 2017-06-13 | $57.10 | $57.49 | $56.42 | $56.52 | 619,400 | — | — | — | — | — |
| 2017-06-12 | $55.67 | $57.68 | $55.67 | $57.13 | 1,096,400 | — | — | — | — | — |
| 2017-06-09 | $54.92 | $55.89 | $54.36 | $55.68 | 993,000 | — | — | — | — | — |
| 2017-06-08 | $54.48 | $55.01 | $53.96 | $54.84 | 710,400 | — | — | — | — | — |
| 2017-06-07 | $54.03 | $54.80 | $53.72 | $54.22 | 525,400 | — | — | — | — | — |
| 2017-06-06 | $52.88 | $53.84 | $52.35 | $53.48 | 492,600 | — | — | — | — | — |
| 2017-06-05 | $53.49 | $53.53 | $52.50 | $53.12 | 492,200 | — | — | — | — | — |
| 2017-06-02 | $54.05 | $54.46 | $53.47 | $53.75 | 395,700 | — | — | — | — | — |
| 2017-06-01 | $53.15 | $54.06 | $52.66 | $53.90 | 844,000 | — | — | — | — | — |
| 2017-05-31 | $53.15 | $53.34 | $52.55 | $52.98 | 829,500 | — | — | — | — | — |
| 2017-05-30 | $52.71 | $53.67 | $52.71 | $53.16 | 542,600 | — | — | — | — | — |
| 2017-05-26 | $52.81 | $53.13 | $52.33 | $53.04 | 414,700 | — | — | — | — | — |
| 2017-05-25 | $52.33 | $53.30 | $52.07 | $52.95 | 616,300 | — | — | — | — | — |
| 2017-05-24 | $52.68 | $52.78 | $52.24 | $52.38 | 612,100 | — | — | — | — | — |
| 2017-05-23 | $53.61 | $53.64 | $52.69 | $52.72 | 468,500 | — | — | — | — | — |
| 2017-05-22 | $53.40 | $53.72 | $53.02 | $53.49 | 723,500 | — | — | — | — | — |
| 2017-05-19 | $52.33 | $53.35 | $51.81 | $53.22 | 892,400 | — | — | — | — | — |
| 2017-05-18 | $51.63 | $52.61 | $51.63 | $52.17 | 566,400 | — | — | — | — | — |
| 2017-05-17 | $53.12 | $54.06 | $51.51 | $51.74 | 883,600 | — | — | — | — | — |
| 2017-05-16 | $54.06 | $54.34 | $52.87 | $53.60 | 698,200 | — | — | — | — | — |
| 2017-05-15 | $53.37 | $54.15 | $53.37 | $54.07 | 595,100 | — | — | — | — | — |
| 2017-05-12 | $54.27 | $54.49 | $53.24 | $53.44 | 694,500 | — | — | — | — | — |
| 2017-05-11 | $54.55 | $54.98 | $53.20 | $54.45 | 815,300 | — | — | — | — | — |
| 2017-05-10 | $55.08 | $55.38 | $54.57 | $54.83 | 741,100 | — | — | — | — | — |
| 2017-05-09 | $55.49 | $55.49 | $54.78 | $55.36 | 469,900 | — | — | — | — | — |
| 2017-05-08 | $56.33 | $56.44 | $54.59 | $55.26 | 733,000 | — | — | — | — | — |
| 2017-05-05 | $54.90 | $56.39 | $54.90 | $56.19 | 980,300 | — | — | — | — | — |
| 2017-05-04 | $54.15 | $55.57 | $52.12 | $54.90 | 2,074,400 | — | — | — | — | — |
| 2017-05-03 | $58.94 | $59.19 | $54.86 | $55.24 | 1,661,500 | — | — | — | — | — |
| 2017-05-02 | $59.84 | $59.95 | $58.39 | $59.23 | 832,600 | — | — | — | — | — |
| 2017-05-01 | $59.93 | $60.30 | $59.18 | $59.80 | 765,200 | — | — | — | — | — |
| 2017-04-28 | $60.40 | $60.43 | $59.50 | $59.68 | 898,300 | — | — | — | — | — |
| 2017-04-27 | $60.39 | $60.55 | $59.81 | $60.36 | 341,300 | — | — | — | — | — |
| 2017-04-26 | $59.98 | $60.85 | $59.79 | $60.25 | 351,200 | — | — | — | — | — |
| 2017-04-25 | $59.09 | $60.12 | $59.09 | $59.60 | 375,300 | — | — | — | — | — |
| 2017-04-24 | $59.77 | $60.13 | $58.09 | $58.79 | 581,100 | — | — | — | — | — |
| 2017-04-21 | $60.28 | $60.46 | $59.12 | $59.26 | 637,100 | — | — | — | — | — |
| 2017-04-20 | $59.88 | $60.41 | $59.58 | $60.21 | 700,400 | — | — | — | — | — |
| 2017-04-19 | $58.76 | $59.76 | $58.76 | $59.63 | 431,000 | — | — | — | — | — |
| 2017-04-18 | $58.37 | $58.81 | $57.91 | $58.69 | 377,600 | — | — | — | — | — |
| 2017-04-17 | $58.34 | $58.70 | $58.13 | $58.69 | 470,200 | — | — | — | — | — |
| 2017-04-13 | $58.33 | $59.62 | $57.78 | $58.09 | 798,100 | — | — | — | — | — |
| 2017-04-12 | $59.38 | $59.60 | $58.14 | $58.40 | 1,281,600 | — | — | — | — | — |
| 2017-04-11 | $59.38 | $59.96 | $59.00 | $59.70 | 687,900 | — | — | — | — | — |
| 2017-04-10 | $59.85 | $59.89 | $58.46 | $59.47 | 965,000 | — | — | — | — | — |
| 2017-04-07 | $60.11 | $60.47 | $59.41 | $60.26 | 601,000 | — | — | — | — | — |
| 2017-04-06 | $60.24 | $61.53 | $58.70 | $60.16 | 791,400 | — | — | — | — | — |
| 2017-04-05 | $59.08 | $61.51 | $58.79 | $60.00 | 1,568,900 | — | — | — | — | — |
| 2017-04-04 | $58.00 | $59.10 | $58.00 | $59.08 | 674,800 | — | — | — | — | — |
| 2017-04-03 | $58.72 | $58.89 | $57.68 | $58.02 | 537,700 | — | — | — | — | — |
| 2017-03-31 | $58.45 | $59.02 | $58.40 | $58.68 | 707,300 | — | — | — | — | — |
| 2017-03-30 | $58.33 | $58.63 | $58.07 | $58.45 | 364,800 | — | — | — | — | — |
| 2017-03-29 | $57.82 | $58.46 | $57.51 | $58.18 | 579,600 | — | — | — | — | — |
| 2017-03-28 | $57.49 | $57.95 | $56.99 | $57.89 | 467,200 | — | — | — | — | — |
| 2017-03-27 | $57.18 | $57.58 | $56.66 | $57.43 | 420,600 | — | — | — | — | — |
| 2017-03-24 | $57.20 | $57.71 | $57.04 | $57.60 | 350,500 | — | — | — | — | — |
| 2017-03-23 | $57.44 | $57.85 | $57.13 | $57.22 | 480,200 | — | — | — | — | — |
| 2017-03-22 | $57.69 | $57.76 | $57.04 | $57.64 | 370,600 | — | — | — | — | — |
| 2017-03-21 | $58.85 | $58.85 | $57.42 | $57.52 | 557,500 | — | — | — | — | — |
| 2017-03-20 | $58.05 | $58.89 | $57.99 | $58.53 | 453,300 | — | — | — | — | — |
| 2017-03-17 | $58.30 | $58.82 | $58.12 | $58.21 | 920,800 | — | — | — | — | — |
| 2017-03-16 | $58.51 | $58.68 | $57.55 | $58.06 | 485,400 | — | — | — | — | — |
| 2017-03-15 | $58.40 | $58.61 | $57.76 | $58.35 | 631,800 | — | — | — | — | — |
| 2017-03-14 | $57.32 | $58.21 | $56.93 | $58.08 | 653,400 | — | — | — | — | — |
| 2017-03-13 | $58.07 | $58.22 | $57.16 | $57.21 | 729,900 | — | — | — | — | — |
| 2017-03-10 | $59.44 | $59.44 | $57.91 | $58.09 | 768,700 | — | — | — | — | — |
| 2017-03-09 | $59.50 | $59.86 | $58.80 | $59.25 | 566,100 | — | — | — | — | — |
| 2017-03-08 | $59.43 | $59.90 | $59.07 | $59.47 | 678,800 | — | — | — | — | — |
| 2017-03-07 | $59.78 | $60.14 | $59.15 | $59.45 | 736,800 | — | — | — | — | — |
| 2017-03-06 | $60.09 | $60.15 | $59.52 | $59.84 | 466,400 | — | — | — | — | — |
| 2017-03-03 | $60.50 | $60.62 | $59.80 | $60.28 | 870,200 | — | — | — | — | — |
| 2017-03-02 | $60.95 | $60.96 | $59.90 | $60.52 | 777,100 | — | — | — | — | — |
| 2017-03-01 | $60.00 | $61.12 | $59.98 | $60.79 | 1,115,800 | — | — | — | — | — |
| 2017-02-28 | $60.57 | $61.18 | $59.69 | $59.81 | 832,800 | — | — | — | — | — |
| 2017-02-27 | $61.22 | $61.48 | $60.43 | $60.72 | 624,100 | — | — | — | — | — |
| 2017-02-24 | $61.06 | $61.94 | $60.18 | $60.95 | 1,035,800 | — | — | — | — | — |
| 2017-02-23 | $64.88 | $67.61 | $58.45 | $59.84 | 2,685,400 | — | — | — | — | — |
| 2017-02-22 | $57.93 | $57.95 | $56.96 | $57.50 | 659,800 | — | — | — | — | — |
| 2017-02-21 | $55.82 | $58.06 | $55.11 | $57.69 | 1,081,700 | — | — | — | — | — |
| 2017-02-17 | $56.20 | $56.53 | $55.56 | $55.83 | 466,500 | — | — | — | — | — |
| 2017-02-16 | $56.52 | $56.83 | $56.26 | $56.43 | 351,000 | — | — | — | — | — |
| 2017-02-15 | $55.81 | $56.78 | $55.72 | $56.62 | 327,500 | — | — | — | — | — |
| 2017-02-14 | $55.24 | $56.51 | $55.10 | $55.90 | 832,300 | — | — | — | — | — |
| 2017-02-13 | $55.20 | $56.09 | $55.05 | $55.50 | 1,358,700 | — | — | — | — | — |
| 2017-02-10 | $54.97 | $55.64 | $54.97 | $55.20 | 569,800 | — | — | — | — | — |
| 2017-02-09 | $55.33 | $56.07 | $55.14 | $55.19 | 917,700 | — | — | — | — | — |
| 2017-02-08 | $55.53 | $55.68 | $54.77 | $55.10 | 1,048,800 | — | — | — | — | — |
| 2017-02-07 | $56.35 | $56.49 | $55.67 | $55.81 | 524,500 | — | — | — | — | — |
| 2017-02-06 | $56.38 | $56.75 | $56.00 | $56.09 | 522,900 | — | — | — | — | — |
| 2017-02-03 | $56.52 | $57.24 | $56.14 | $56.27 | 532,900 | — | — | — | — | — |
| 2017-02-02 | $56.83 | $57.00 | $56.21 | $56.27 | 600,000 | — | — | — | — | — |
| 2017-02-01 | $57.22 | $57.76 | $56.42 | $56.89 | 398,300 | — | — | — | — | — |
| 2017-01-31 | $56.62 | $57.40 | $56.55 | $57.35 | 395,800 | — | — | — | — | — |
| 2017-01-30 | $56.75 | $57.26 | $56.26 | $56.99 | 624,100 | — | — | — | — | — |
| 2017-01-27 | $56.73 | $56.93 | $56.40 | $56.71 | 335,900 | — | — | — | — | — |
| 2017-01-26 | $56.51 | $57.43 | $56.50 | $56.66 | 480,300 | — | — | — | — | — |
| 2017-01-25 | $57.20 | $57.95 | $56.39 | $56.42 | 518,300 | — | — | — | — | — |
| 2017-01-24 | $56.82 | $57.30 | $56.47 | $56.93 | 422,300 | — | — | — | — | — |
| 2017-01-23 | $56.77 | $56.90 | $56.50 | $56.68 | 441,500 | — | — | — | — | — |
| 2017-01-20 | $56.33 | $56.95 | $56.33 | $56.63 | 502,100 | — | — | — | — | — |
| 2017-01-19 | $57.01 | $57.17 | $56.16 | $56.51 | 602,500 | — | — | — | — | — |
| 2017-01-18 | $56.75 | $57.33 | $56.59 | $56.82 | 557,700 | — | — | — | — | — |
| 2017-01-17 | $56.44 | $56.81 | $55.98 | $56.75 | 461,500 | — | — | — | — | — |
| 2017-01-13 | $56.39 | $56.90 | $56.07 | $56.47 | 353,600 | — | — | — | — | — |
| 2017-01-12 | $55.81 | $56.59 | $55.79 | $56.24 | 549,700 | — | — | — | — | — |
| 2017-01-11 | $55.88 | $56.52 | $55.55 | $56.10 | 736,100 | — | — | — | — | — |
| 2017-01-10 | $56.28 | $56.95 | $55.63 | $55.71 | 794,700 | — | — | — | — | — |
| 2017-01-09 | $55.31 | $56.77 | $55.06 | $56.45 | 1,070,600 | — | — | — | — | — |
| 2017-01-06 | $55.60 | $56.18 | $55.22 | $55.27 | 813,400 | — | — | — | — | — |
| 2017-01-05 | $56.17 | $56.65 | $54.99 | $55.75 | 969,000 | — | — | — | — | — |
| 2017-01-04 | $53.61 | $56.26 | $53.61 | $56.21 | 1,532,700 | — | — | — | — | — |
| 2017-01-03 | $52.81 | $53.87 | $52.39 | $53.55 | 874,000 | — | — | — | — | — |
| 2016-12-30 | $53.09 | $53.36 | $52.14 | $52.34 | 543,100 | — | — | — | — | — |
| 2016-12-29 | $52.67 | $53.23 | $52.67 | $52.80 | 491,600 | — | — | — | — | — |
| 2016-12-28 | $52.60 | $53.04 | $52.49 | $52.78 | 654,200 | — | — | — | — | — |
| 2016-12-27 | $52.19 | $52.95 | $51.90 | $52.75 | 394,700 | — | — | — | — | — |
| 2016-12-23 | $52.53 | $52.91 | $51.91 | $52.31 | 362,400 | — | — | — | — | — |
| 2016-12-22 | $52.19 | $52.74 | $51.67 | $52.71 | 918,300 | — | — | — | — | — |
| 2016-12-21 | $51.69 | $52.56 | $51.69 | $52.07 | 491,300 | — | — | — | — | — |
| 2016-12-20 | $51.03 | $52.02 | $50.96 | $52.02 | 779,700 | — | — | — | — | — |
| 2016-12-19 | $51.59 | $51.92 | $50.91 | $51.19 | 761,400 | — | — | — | — | — |
| 2016-12-16 | $51.34 | $51.92 | $50.89 | $51.24 | 1,721,600 | — | — | — | — | — |
| 2016-12-15 | $51.15 | $51.85 | $50.94 | $51.47 | 693,900 | — | — | — | — | — |
| 2016-12-14 | $50.66 | $51.46 | $50.46 | $51.02 | 719,000 | — | — | — | — | — |
| 2016-12-13 | $50.10 | $50.79 | $50.10 | $50.66 | 540,000 | — | — | — | — | — |
| 2016-12-12 | $51.76 | $51.92 | $49.78 | $50.15 | 1,031,800 | — | — | — | — | — |
| 2016-12-09 | $52.61 | $53.22 | $51.86 | $52.40 | 1,080,400 | — | — | — | — | — |
| 2016-12-08 | $51.80 | $52.70 | $51.40 | $52.27 | 2,072,900 | — | — | — | — | — |
| 2016-12-07 | $51.62 | $52.29 | $51.02 | $51.62 | 1,712,900 | — | — | — | — | — |
| 2016-12-06 | $53.83 | $54.40 | $49.70 | $52.16 | 2,373,300 | — | — | — | — | — |
| 2016-12-05 | $53.50 | $54.15 | $53.10 | $53.69 | 1,042,800 | — | — | — | — | — |
| 2016-12-02 | $55.23 | $55.68 | $52.95 | $53.10 | 1,014,700 | — | — | — | — | — |
| 2016-12-01 | $55.09 | $55.33 | $54.55 | $55.24 | 750,100 | — | — | — | — | — |
| 2016-11-30 | $56.15 | $56.15 | $55.07 | $55.25 | 705,600 | — | — | — | — | — |
| 2016-11-29 | $54.46 | $56.27 | $54.43 | $56.15 | 901,100 | — | — | — | — | — |
| 2016-11-28 | $54.04 | $54.58 | $53.32 | $54.29 | 637,000 | — | — | — | — | — |
| 2016-11-25 | $54.07 | $54.47 | $53.38 | $54.36 | 272,000 | — | — | — | — | — |
| 2016-11-23 | $53.30 | $53.93 | $52.16 | $53.83 | 614,900 | — | — | — | — | — |
| 2016-11-22 | $52.72 | $53.23 | $52.25 | $53.12 | 592,100 | — | — | — | — | — |
| 2016-11-21 | $52.41 | $53.58 | $52.33 | $52.44 | 700,400 | — | — | — | — | — |
| 2016-11-18 | $54.28 | $54.28 | $52.30 | $52.48 | 1,164,300 | — | — | — | — | — |
| 2016-11-17 | $53.30 | $54.35 | $52.95 | $54.01 | 660,600 | — | — | — | — | — |
| 2016-11-16 | $53.23 | $53.93 | $53.14 | $53.63 | 552,100 | — | — | — | — | — |
| 2016-11-15 | $55.07 | $55.07 | $53.20 | $53.27 | 849,700 | — | — | — | — | — |
| 2016-11-14 | $53.57 | $55.27 | $53.37 | $54.89 | 1,158,400 | — | — | — | — | — |
| 2016-11-11 | $52.12 | $53.20 | $51.69 | $53.13 | 768,200 | — | — | — | — | — |
| 2016-11-10 | $52.38 | $53.12 | $51.53 | $52.05 | 626,800 | — | — | — | — | — |
| 2016-11-09 | $51.84 | $52.47 | $50.43 | $52.13 | 1,367,800 | — | — | — | — | — |
| 2016-11-08 | $53.15 | $53.49 | $52.21 | $52.37 | 1,139,900 | — | — | — | — | — |
| 2016-11-07 | $53.34 | $54.12 | $52.49 | $53.32 | 2,079,500 | — | — | — | — | — |
| 2016-11-04 | $52.10 | $53.95 | $51.52 | $52.37 | 1,880,800 | — | — | — | — | — |
| 2016-11-03 | $47.25 | $52.55 | $46.17 | $51.64 | 2,740,500 | — | — | — | — | — |
| 2016-11-02 | $48.65 | $49.85 | $48.54 | $49.40 | 1,074,500 | — | — | — | — | — |
| 2016-11-01 | $48.83 | $48.83 | $47.08 | $48.59 | 836,000 | — | — | — | — | — |
| 2016-10-31 | $49.14 | $49.66 | $48.76 | $48.93 | 542,600 | — | — | — | — | — |
| 2016-10-28 | $49.93 | $50.33 | $48.91 | $48.91 | 805,100 | — | — | — | — | — |
| 2016-10-27 | $52.80 | $52.81 | $49.71 | $49.78 | 1,399,300 | — | — | — | — | — |
| 2016-10-26 | $52.43 | $53.17 | $51.85 | $53.14 | 915,800 | — | — | — | — | — |
| 2016-10-25 | $50.61 | $54.17 | $50.61 | $52.55 | 1,814,400 | — | — | — | — | — |
| 2016-10-24 | $51.46 | $51.76 | $50.38 | $50.50 | 706,600 | — | — | — | — | — |
| 2016-10-21 | $48.88 | $51.90 | $48.82 | $50.81 | 1,775,100 | — | — | — | — | — |
| 2016-10-20 | $48.03 | $49.00 | $47.77 | $48.91 | 1,029,100 | — | — | — | — | — |
| 2016-10-19 | $49.22 | $49.54 | $49.04 | $49.25 | 502,700 | — | — | — | — | — |
| 2016-10-18 | $49.11 | $49.60 | $48.94 | $49.26 | 279,300 | — | — | — | — | — |
| 2016-10-17 | $48.52 | $49.34 | $48.41 | $48.91 | 492,600 | — | — | — | — | — |
| 2016-10-14 | $48.55 | $49.24 | $48.23 | $48.58 | 604,700 | — | — | — | — | — |
| 2016-10-13 | $49.52 | $49.54 | $47.18 | $48.26 | 1,089,800 | — | — | — | — | — |
| 2016-10-12 | $49.98 | $50.25 | $49.67 | $50.05 | 469,300 | — | — | — | — | — |
| 2016-10-11 | $51.20 | $51.20 | $49.95 | $49.97 | 523,400 | — | — | — | — | — |
| 2016-10-10 | $51.48 | $51.97 | $51.10 | $51.47 | 324,000 | — | — | — | — | — |
| 2016-10-07 | $52.36 | $52.36 | $50.89 | $51.52 | 518,100 | — | — | — | — | — |
| 2016-10-06 | $53.39 | $53.49 | $52.50 | $52.52 | 451,100 | — | — | — | — | — |
| 2016-10-05 | $52.67 | $53.49 | $52.60 | $53.03 | 785,800 | — | — | — | — | — |
| 2016-10-04 | $52.43 | $53.14 | $52.20 | $52.38 | 491,000 | — | — | — | — | — |
| 2016-10-03 | $51.50 | $52.39 | $51.50 | $52.27 | 476,800 | — | — | — | — | — |
| 2016-09-30 | $51.58 | $52.23 | $51.25 | $51.86 | 532,800 | — | — | — | — | — |
| 2016-09-29 | $51.37 | $52.82 | $51.11 | $51.32 | 1,034,500 | — | — | — | — | — |
| 2016-09-28 | $51.20 | $51.75 | $51.20 | $51.62 | 613,900 | — | — | — | — | — |
| 2016-09-27 | $51.77 | $52.17 | $50.89 | $50.95 | 942,000 | — | — | — | — | — |
| 2016-09-26 | $52.19 | $52.65 | $51.94 | $52.01 | 619,100 | — | — | — | — | — |
| 2016-09-23 | $50.91 | $52.79 | $50.90 | $52.38 | 824,700 | — | — | — | — | — |
| 2016-09-22 | $50.34 | $51.72 | $50.21 | $50.98 | 1,005,900 | — | — | — | — | — |
| 2016-09-21 | $50.99 | $51.49 | $50.64 | $51.42 | 684,800 | — | — | — | — | — |
| 2016-09-20 | $51.37 | $51.41 | $50.53 | $50.95 | 891,900 | — | — | — | — | — |
| 2016-09-19 | $51.09 | $51.67 | $50.51 | $51.46 | 954,800 | — | — | — | — | — |
| 2016-09-16 | $50.47 | $51.24 | $50.25 | $50.89 | 1,516,700 | — | — | — | — | — |
| 2016-09-15 | $51.06 | $51.17 | $49.93 | $50.53 | 1,058,900 | — | — | — | — | — |
| 2016-09-14 | $51.98 | $52.50 | $51.61 | $51.97 | 586,500 | — | — | — | — | — |
| 2016-09-13 | $51.58 | $52.30 | $51.58 | $52.02 | 534,800 | — | — | — | — | — |
| 2016-09-12 | $51.48 | $52.39 | $51.27 | $52.15 | 721,100 | — | — | — | — | — |
| 2016-09-09 | $52.67 | $52.72 | $51.74 | $51.77 | 673,800 | — | — | — | — | — |
| 2016-09-08 | $53.14 | $53.38 | $52.80 | $53.09 | 475,400 | — | — | — | — | — |
| 2016-09-07 | $52.82 | $53.43 | $52.39 | $53.21 | 863,100 | — | — | — | — | — |
| 2016-09-06 | $54.73 | $54.73 | $52.81 | $52.86 | 1,190,100 | — | — | — | — | — |
| 2016-09-02 | $54.64 | $55.17 | $54.64 | $54.87 | 379,500 | — | — | — | — | — |
| 2016-09-01 | $54.19 | $55.06 | $54.03 | $54.24 | 539,200 | — | — | — | — | — |
| 2016-08-31 | $54.60 | $54.77 | $54.16 | $54.34 | 478,200 | — | — | — | — | — |
| 2016-08-30 | $54.28 | $54.77 | $54.00 | $54.46 | 422,700 | — | — | — | — | — |
| 2016-08-29 | $54.52 | $55.28 | $54.37 | $54.47 | 369,500 | — | — | — | — | — |
| 2016-08-26 | $54.41 | $55.04 | $53.76 | $54.25 | 356,100 | — | — | — | — | — |
| 2016-08-25 | $54.24 | $54.51 | $54.03 | $54.50 | 410,200 | — | — | — | — | — |
| 2016-08-24 | $55.00 | $55.06 | $54.09 | $54.21 | 528,700 | — | — | — | — | — |
| 2016-08-23 | $55.65 | $56.11 | $54.72 | $54.79 | 1,214,300 | — | — | — | — | — |
| 2016-08-22 | $56.02 | $56.02 | $55.43 | $55.68 | 456,300 | — | — | — | — | — |
| 2016-08-19 | $56.46 | $56.78 | $55.87 | $55.95 | 448,500 | — | — | — | — | — |
| 2016-08-18 | $57.13 | $57.28 | $56.57 | $56.68 | 541,100 | — | — | — | — | — |
| 2016-08-17 | $57.11 | $57.34 | $55.85 | $57.03 | 935,400 | — | — | — | — | — |
| 2016-08-16 | $56.59 | $57.31 | $56.20 | $56.93 | 751,100 | — | — | — | — | — |
| 2016-08-15 | $55.16 | $56.65 | $55.12 | $56.62 | 788,300 | — | — | — | — | — |
| 2016-08-12 | $53.66 | $54.81 | $53.66 | $54.78 | 635,300 | — | — | — | — | — |
| 2016-08-11 | $53.67 | $54.08 | $53.39 | $53.91 | 688,300 | — | — | — | — | — |
| 2016-08-10 | $54.17 | $54.68 | $53.70 | $53.75 | 534,500 | — | — | — | — | — |
| 2016-08-09 | $54.50 | $54.83 | $54.01 | $54.16 | 733,900 | — | — | — | — | — |
| 2016-08-08 | $54.27 | $55.48 | $54.07 | $54.88 | 729,000 | — | — | — | — | — |
| 2016-08-05 | $53.75 | $54.21 | $53.07 | $54.03 | 967,700 | — | — | — | — | — |
| 2016-08-04 | $56.67 | $57.01 | $52.41 | $53.81 | 2,045,700 | — | — | — | — | — |
| 2016-08-03 | $54.84 | $56.38 | $54.56 | $56.33 | 1,042,100 | — | — | — | — | — |
| 2016-08-02 | $55.61 | $55.67 | $54.53 | $54.75 | 402,200 | — | — | — | — | — |
| 2016-08-01 | $55.41 | $56.00 | $55.23 | $55.44 | 431,700 | — | — | — | — | — |
| 2016-07-29 | $56.23 | $56.61 | $55.30 | $55.36 | 652,200 | — | — | — | — | — |
| 2016-07-28 | $55.69 | $56.36 | $55.47 | $56.20 | 605,500 | — | — | — | — | — |
| 2016-07-27 | $56.58 | $56.74 | $55.40 | $55.67 | 784,300 | — | — | — | — | — |
| 2016-07-26 | $55.72 | $56.53 | $55.63 | $56.35 | 541,200 | — | — | — | — | — |
| 2016-07-25 | $56.19 | $57.00 | $55.81 | $55.98 | 556,800 | — | — | — | — | — |
| 2016-07-22 | $56.03 | $56.43 | $55.64 | $56.27 | 436,300 | — | — | — | — | — |
| 2016-07-21 | $55.91 | $56.75 | $55.85 | $56.13 | 874,500 | — | — | — | — | — |
| 2016-07-20 | $56.71 | $57.17 | $55.98 | $56.24 | 516,500 | — | — | — | — | — |
| 2016-07-19 | $56.48 | $57.19 | $56.20 | $56.81 | 667,100 | — | — | — | — | — |
| 2016-07-18 | $56.45 | $57.26 | $56.29 | $56.56 | 618,300 | — | — | — | — | — |
| 2016-07-15 | $58.17 | $58.20 | $56.35 | $56.59 | 1,377,100 | — | — | — | — | — |
| 2016-07-14 | $59.00 | $59.19 | $58.51 | $59.07 | 746,700 | — | — | — | — | — |
| 2016-07-13 | $59.58 | $59.62 | $58.69 | $58.72 | 569,400 | — | — | — | — | — |
| 2016-07-12 | $59.22 | $59.65 | $59.16 | $59.27 | 435,000 | — | — | — | — | — |
| 2016-07-11 | $59.36 | $59.52 | $58.80 | $58.84 | 445,900 | — | — | — | — | — |
| 2016-07-08 | $59.44 | $59.74 | $59.01 | $59.35 | 592,500 | — | — | — | — | — |
| 2016-07-07 | $58.04 | $58.89 | $57.98 | $58.77 | 589,400 | — | — | — | — | — |
| 2016-07-06 | $57.89 | $58.48 | $57.61 | $58.09 | 444,000 | — | — | — | — | — |
| 2016-07-05 | $59.20 | $59.48 | $57.80 | $58.32 | 460,300 | — | — | — | — | — |
| 2016-07-01 | $60.42 | $60.80 | $59.04 | $59.37 | 618,000 | — | — | — | — | — |
| 2016-06-30 | $58.25 | $60.73 | $57.89 | $60.42 | 1,555,600 | — | — | — | — | — |
| 2016-06-29 | $56.42 | $57.60 | $56.33 | $57.24 | 659,800 | — | — | — | — | — |
| 2016-06-28 | $55.45 | $56.59 | $55.32 | $56.04 | 814,700 | — | — | — | — | — |
| 2016-06-27 | $56.80 | $57.34 | $54.81 | $55.24 | 1,070,200 | — | — | — | — | — |
| 2016-06-24 | $58.50 | $59.27 | $57.01 | $57.43 | 1,256,300 | — | — | — | — | — |
| 2016-06-23 | $58.92 | $59.21 | $58.47 | $59.21 | 703,100 | — | — | — | — | — |
| 2016-06-22 | $58.58 | $58.74 | $57.02 | $58.49 | 968,800 | — | — | — | — | — |
| 2016-06-21 | $60.42 | $60.55 | $59.29 | $59.63 | 1,026,600 | — | — | — | — | — |
| 2016-06-20 | $60.25 | $60.84 | $59.89 | $60.46 | 475,000 | — | — | — | — | — |
| 2016-06-17 | $60.05 | $60.45 | $59.40 | $59.50 | 786,900 | — | — | — | — | — |
| 2016-06-16 | $59.68 | $60.10 | $58.84 | $59.91 | 683,100 | — | — | — | — | — |
| 2016-06-15 | $60.02 | $60.98 | $59.88 | $60.00 | 385,500 | — | — | — | — | — |
| 2016-06-14 | $59.99 | $60.49 | $59.45 | $60.07 | 756,900 | — | — | — | — | — |
| 2016-06-13 | $60.34 | $61.44 | $60.00 | $60.05 | 720,300 | — | — | — | — | — |
| 2016-06-10 | $60.61 | $61.14 | $59.56 | $60.36 | 763,100 | — | — | — | — | — |
| 2016-06-09 | $61.43 | $61.82 | $60.68 | $60.99 | 914,600 | — | — | — | — | — |
| 2016-06-08 | $63.08 | $63.47 | $61.65 | $61.69 | 824,500 | — | — | — | — | — |
| 2016-06-07 | $63.92 | $64.22 | $63.26 | $63.30 | 475,300 | — | — | — | — | — |
| 2016-06-06 | $63.78 | $64.22 | $63.46 | $63.64 | 475,200 | — | — | — | — | — |
| 2016-06-03 | $64.39 | $65.01 | $63.36 | $63.54 | 402,400 | — | — | — | — | — |
| 2016-06-02 | $64.75 | $65.42 | $64.07 | $64.55 | 843,800 | — | — | — | — | — |
| 2016-06-01 | $63.87 | $65.08 | $63.63 | $65.07 | 871,900 | — | — | — | — | — |
| 2016-05-31 | $63.49 | $64.20 | $63.17 | $63.94 | 634,800 | — | — | — | — | — |
| 2016-05-27 | $62.33 | $63.83 | $62.33 | $63.18 | 496,400 | — | — | — | — | — |
| 2016-05-26 | $62.67 | $62.99 | $61.51 | $62.01 | 814,700 | — | — | — | — | — |
| 2016-05-25 | $62.65 | $63.32 | $61.89 | $62.36 | 938,700 | — | — | — | — | — |
| 2016-05-24 | $65.14 | $65.14 | $61.50 | $62.33 | 1,720,500 | — | — | — | — | — |
| 2016-05-23 | $65.33 | $65.92 | $64.07 | $64.55 | 816,200 | — | — | — | — | — |
| 2016-05-20 | $64.99 | $65.70 | $64.33 | $65.46 | 538,600 | — | — | — | — | — |
| 2016-05-19 | $64.28 | $65.11 | $63.61 | $64.51 | 808,700 | — | — | — | — | — |
| 2016-05-18 | $64.59 | $65.05 | $62.93 | $64.32 | 1,256,800 | — | — | — | — | — |
| 2016-05-17 | $65.55 | $66.64 | $64.36 | $65.02 | 1,048,200 | — | — | — | — | — |
| 2016-05-16 | $66.84 | $67.69 | $65.21 | $65.40 | 901,300 | — | — | — | — | — |
| 2016-05-13 | $67.83 | $68.44 | $66.51 | $67.04 | 753,300 | — | — | — | — | — |
| 2016-05-12 | $69.24 | $69.55 | $67.42 | $68.18 | 753,100 | — | — | — | — | — |
| 2016-05-11 | $68.98 | $70.28 | $67.58 | $68.94 | 846,200 | — | — | — | — | — |
| 2016-05-10 | $67.88 | $69.68 | $67.83 | $69.55 | 849,600 | — | — | — | — | — |
| 2016-05-09 | $68.66 | $68.77 | $67.38 | $67.91 | 733,200 | — | — | — | — | — |
| 2016-05-06 | $67.17 | $68.89 | $66.41 | $68.47 | 1,298,000 | — | — | — | — | — |
| 2016-05-05 | $67.48 | $68.50 | $65.84 | $67.22 | 1,921,400 | — | — | — | — | — |
| 2016-05-04 | $63.88 | $64.27 | $62.89 | $63.65 | 909,600 | — | — | — | — | — |
| 2016-05-03 | $65.33 | $65.61 | $63.35 | $63.76 | 1,047,500 | — | — | — | — | — |
| 2016-05-02 | $65.68 | $66.09 | $64.95 | $65.90 | 730,400 | — | — | — | — | — |
| 2016-04-29 | $65.14 | $65.39 | $64.29 | $65.23 | 714,000 | — | — | — | — | — |
| 2016-04-28 | $66.04 | $66.04 | $64.90 | $65.31 | 738,200 | — | — | — | — | — |
| 2016-04-27 | $65.62 | $66.80 | $64.54 | $66.49 | 1,086,400 | — | — | — | — | — |
| 2016-04-26 | $66.86 | $67.13 | $64.91 | $65.54 | 764,600 | — | — | — | — | — |
| 2016-04-25 | $65.99 | $66.08 | $64.71 | $65.42 | 351,900 | — | — | — | — | — |
| 2016-04-22 | $65.34 | $66.78 | $64.81 | $66.36 | 575,100 | — | — | — | — | — |
| 2016-04-21 | $64.95 | $65.37 | $64.45 | $64.59 | 464,800 | — | — | — | — | — |
| 2016-04-20 | $65.55 | $65.55 | $64.27 | $65.09 | 501,200 | — | — | — | — | — |
| 2016-04-19 | $65.82 | $66.90 | $64.98 | $65.19 | 752,600 | — | — | — | — | — |
| 2016-04-18 | $64.75 | $65.91 | $64.31 | $65.58 | 444,700 | — | — | — | — | — |
| 2016-04-15 | $65.77 | $65.98 | $65.03 | $65.48 | 389,200 | — | — | — | — | — |
| 2016-04-14 | $66.36 | $66.72 | $65.06 | $65.97 | 645,800 | — | — | — | — | — |
| 2016-04-13 | $65.18 | $66.91 | $64.81 | $66.38 | 843,400 | — | — | — | — | — |
| 2016-04-12 | $63.50 | $65.09 | $63.32 | $64.58 | 883,300 | — | — | — | — | — |
| 2016-04-11 | $64.20 | $64.80 | $63.52 | $63.71 | 521,600 | — | — | — | — | — |
| 2016-04-08 | $64.35 | $64.86 | $63.85 | $64.45 | 602,200 | — | — | — | — | — |
| 2016-04-07 | $66.46 | $66.79 | $63.42 | $64.02 | 1,180,900 | — | — | — | — | — |
| 2016-04-06 | $64.94 | $66.87 | $64.61 | $66.64 | 1,071,800 | — | — | — | — | — |
| 2016-04-05 | $63.17 | $64.85 | $62.37 | $64.81 | 1,208,500 | — | — | — | — | — |
| 2016-04-04 | $65.87 | $65.87 | $63.67 | $63.86 | 1,155,400 | — | — | — | — | — |
| 2016-04-01 | $64.36 | $66.22 | $63.91 | $65.84 | 998,100 | — | — | — | — | — |
| 2016-03-31 | $65.25 | $65.88 | $64.05 | $64.94 | 1,113,800 | — | — | — | — | — |
| 2016-03-30 | $65.49 | $66.55 | $64.32 | $65.13 | 948,400 | — | — | — | — | — |
| 2016-03-29 | $64.48 | $65.89 | $64.00 | $65.40 | 1,101,800 | — | — | — | — | — |
| 2016-03-28 | $63.84 | $65.75 | $63.22 | $64.40 | 611,600 | — | — | — | — | — |
| 2016-03-24 | $63.03 | $64.03 | $62.19 | $63.89 | 594,900 | — | — | — | — | — |
| 2016-03-23 | $65.48 | $65.80 | $63.35 | $63.63 | 510,300 | — | — | — | — | — |
| 2016-03-22 | $65.22 | $65.84 | $63.87 | $65.36 | 701,300 | — | — | — | — | — |
| 2016-03-21 | $65.58 | $65.91 | $64.06 | $64.98 | 452,200 | — | — | — | — | — |
| 2016-03-18 | $65.01 | $66.07 | $64.78 | $65.62 | 667,700 | — | — | — | — | — |
| 2016-03-17 | $65.80 | $65.98 | $64.76 | $65.24 | 483,400 | — | — | — | — | — |
| 2016-03-16 | $64.42 | $66.54 | $64.00 | $65.74 | 571,000 | — | — | — | — | — |
| 2016-03-15 | $66.43 | $66.80 | $64.18 | $64.75 | 793,000 | — | — | — | — | — |
| 2016-03-14 | $65.45 | $66.80 | $65.01 | $66.73 | 479,800 | — | — | — | — | — |
| 2016-03-11 | $65.18 | $65.97 | $64.59 | $65.48 | 643,700 | — | — | — | — | — |
| 2016-03-10 | $66.28 | $66.30 | $64.22 | $64.64 | 784,300 | — | — | — | — | — |
| 2016-03-09 | $67.39 | $67.61 | $65.13 | $65.97 | 996,600 | — | — | — | — | — |
| 2016-03-08 | $67.79 | $68.34 | $66.55 | $66.87 | 821,800 | — | — | — | — | — |
| 2016-03-07 | $66.81 | $68.80 | $66.81 | $68.40 | 702,900 | — | — | — | — | — |
| 2016-03-04 | $64.82 | $66.67 | $64.22 | $66.60 | 1,241,900 | — | — | — | — | — |
| 2016-03-03 | $64.37 | $64.95 | $63.73 | $64.43 | 972,600 | — | — | — | — | — |
| 2016-03-02 | $65.90 | $66.12 | $63.32 | $64.14 | 1,360,600 | — | — | — | — | — |
| 2016-03-01 | $65.88 | $66.97 | $64.68 | $65.64 | 1,320,900 | — | — | — | — | — |
| 2016-02-29 | $66.02 | $67.11 | $65.45 | $65.54 | 1,158,000 | — | — | — | — | — |
| 2016-02-26 | $66.59 | $67.40 | $65.78 | $66.07 | 1,199,300 | — | — | — | — | — |
| 2016-02-25 | $70.23 | $70.83 | $64.19 | $66.32 | 2,833,800 | — | — | — | — | — |
| 2016-02-24 | $68.14 | $71.31 | $65.96 | $70.83 | 1,219,100 | — | — | — | — | — |
| 2016-02-23 | $68.47 | $70.60 | $67.81 | $68.51 | 1,026,900 | — | — | — | — | — |
| 2016-02-22 | $65.33 | $68.92 | $64.90 | $68.74 | 864,200 | — | — | — | — | — |
| 2016-02-19 | $64.80 | $65.50 | $64.21 | $64.88 | 578,100 | — | — | — | — | — |
| 2016-02-18 | $65.80 | $66.22 | $63.60 | $65.06 | 750,500 | — | — | — | — | — |
| 2016-02-17 | $63.79 | $66.26 | $63.79 | $65.55 | 824,400 | — | — | — | — | — |
| 2016-02-16 | $62.11 | $63.97 | $61.96 | $63.54 | 615,800 | — | — | — | — | — |
| 2016-02-12 | $62.60 | $63.01 | $60.91 | $61.56 | 841,100 | — | — | — | — | — |
| 2016-02-11 | $61.91 | $62.49 | $60.30 | $61.68 | 1,267,500 | — | — | — | — | — |
| 2016-02-10 | $63.65 | $65.10 | $62.19 | $62.91 | 1,428,900 | — | — | — | — | — |
| 2016-02-09 | $63.93 | $64.50 | $62.06 | $63.86 | 1,485,100 | — | — | — | — | — |
| 2016-02-08 | $67.79 | $67.79 | $63.92 | $65.16 | 1,032,000 | — | — | — | — | — |
| 2016-02-05 | $70.18 | $70.86 | $67.96 | $68.36 | 799,700 | — | — | — | — | — |
| 2016-02-04 | $70.56 | $72.50 | $70.11 | $70.50 | 1,023,100 | — | — | — | — | — |
| 2016-02-03 | $70.28 | $71.00 | $69.26 | $70.10 | 802,900 | — | — | — | — | — |
| 2016-02-02 | $71.41 | $71.41 | $69.62 | $69.96 | 564,400 | — | — | — | — | — |
| 2016-02-01 | $72.01 | $72.60 | $71.19 | $71.90 | 730,800 | — | — | — | — | — |
| 2016-01-29 | $71.10 | $73.13 | $70.78 | $72.79 | 851,900 | — | — | — | — | — |
| 2016-01-28 | $72.65 | $72.65 | $69.77 | $71.16 | 524,200 | — | — | — | — | — |
| 2016-01-27 | $72.83 | $73.85 | $71.65 | $71.81 | 433,700 | — | — | — | — | — |
| 2016-01-26 | $72.71 | $74.46 | $71.68 | $73.22 | 702,300 | — | — | — | — | — |
| 2016-01-25 | $74.69 | $74.84 | $72.32 | $72.60 | 624,400 | — | — | — | — | — |
| 2016-01-22 | $75.05 | $76.48 | $73.26 | $74.78 | 536,100 | — | — | — | — | — |
| 2016-01-21 | $72.60 | $75.05 | $71.81 | $73.85 | 670,200 | — | — | — | — | — |
| 2016-01-20 | $72.10 | $73.48 | $70.35 | $72.60 | 907,100 | — | — | — | — | — |
| 2016-01-19 | $73.64 | $75.28 | $72.21 | $73.25 | 608,100 | — | — | — | — | — |
| 2016-01-15 | $74.09 | $74.83 | $72.14 | $73.31 | 452,800 | — | — | — | — | — |
| 2016-01-14 | $74.39 | $76.60 | $72.92 | $75.88 | 590,700 | — | — | — | — | — |
| 2016-01-13 | $76.68 | $78.13 | $73.23 | $74.21 | 631,400 | — | — | — | — | — |
| 2016-01-12 | $76.43 | $76.80 | $75.36 | $76.52 | 658,600 | — | — | — | — | — |
| 2016-01-11 | $76.05 | $76.53 | $73.91 | $75.98 | 824,800 | — | — | — | — | — |
| 2016-01-08 | $74.80 | $76.88 | $72.89 | $75.90 | 1,074,800 | — | — | — | — | — |
| 2016-01-07 | $73.95 | $76.11 | $73.72 | $74.41 | 1,038,500 | — | — | — | — | — |
| 2016-01-06 | $74.00 | $76.53 | $73.96 | $75.43 | 766,700 | — | — | — | — | — |
| 2016-01-05 | $75.31 | $75.92 | $74.49 | $74.69 | 530,300 | — | — | — | — | — |
| 2016-01-04 | $73.55 | $75.69 | $72.13 | $75.39 | 1,032,600 | — | — | — | — | — |
| 2015-12-31 | $75.59 | $75.65 | $73.71 | $74.68 | 836,800 | — | — | — | — | — |
| 2015-12-30 | $77.10 | $77.10 | $75.33 | $75.63 | 697,300 | — | — | — | — | — |
| 2015-12-29 | $77.27 | $77.77 | $76.01 | $77.04 | 474,600 | — | — | — | — | — |
| 2015-12-28 | $76.44 | $77.32 | $75.65 | $76.95 | 696,400 | — | — | — | — | — |
| 2015-12-24 | $76.21 | $77.15 | $75.12 | $76.82 | 264,000 | — | — | — | — | — |
| 2015-12-23 | $77.22 | $77.47 | $75.21 | $75.82 | 653,100 | — | — | — | — | — |
| 2015-12-22 | $76.34 | $76.91 | $75.10 | $76.52 | 501,000 | — | — | — | — | — |
| 2015-12-21 | $76.73 | $77.44 | $75.20 | $76.20 | 658,400 | — | — | — | — | — |
| 2015-12-18 | $77.32 | $78.93 | $76.16 | $76.27 | 1,946,700 | — | — | — | — | — |
| 2015-12-17 | $78.00 | $79.50 | $77.75 | $77.94 | 951,300 | — | — | — | — | — |
| 2015-12-16 | $78.98 | $79.19 | $75.12 | $77.87 | 1,563,800 | — | — | — | — | — |
| 2015-12-15 | $77.49 | $79.82 | $76.78 | $78.46 | 573,200 | — | — | — | — | — |
| 2015-12-14 | $77.00 | $78.31 | $75.45 | $76.60 | 632,800 | — | — | — | — | — |
| 2015-12-11 | $79.17 | $79.92 | $76.61 | $77.18 | 615,900 | — | — | — | — | — |
| 2015-12-10 | $81.61 | $82.90 | $80.40 | $80.55 | 535,900 | — | — | — | — | — |
| 2015-12-09 | $82.24 | $83.15 | $79.88 | $81.53 | 791,700 | — | — | — | — | — |
| 2015-12-08 | $82.23 | $83.14 | $80.86 | $82.76 | 677,900 | — | — | — | — | — |
| 2015-12-07 | $83.08 | $83.60 | $81.85 | $83.21 | 536,700 | — | — | — | — | — |
| 2015-12-04 | $81.84 | $82.89 | $80.59 | $82.81 | 455,300 | — | — | — | — | — |
| 2015-12-03 | $83.48 | $83.48 | $81.02 | $81.78 | 483,200 | — | — | — | — | — |
| 2015-12-02 | $82.91 | $83.78 | $81.91 | $83.20 | 891,900 | — | — | — | — | — |
| 2015-12-01 | $82.00 | $82.82 | $81.40 | $82.36 | 795,200 | — | — | — | — | — |
| 2015-11-30 | $83.29 | $83.29 | $80.85 | $81.31 | 654,200 | — | — | — | — | — |
| 2015-11-27 | $81.99 | $83.00 | $81.42 | $82.81 | 429,700 | — | — | — | — | — |
| 2015-11-25 | $81.68 | $82.63 | $81.19 | $82.22 | 638,400 | — | — | — | — | — |
| 2015-11-24 | $81.40 | $82.16 | $79.63 | $81.78 | 839,300 | — | — | — | — | — |
| 2015-11-23 | $79.97 | $82.06 | $79.78 | $81.45 | 763,700 | — | — | — | — | — |
| 2015-11-20 | $81.06 | $81.06 | $79.90 | $80.15 | 720,800 | — | — | — | — | — |
| 2015-11-19 | $79.73 | $80.58 | $78.78 | $80.43 | 769,400 | — | — | — | — | — |
| 2015-11-18 | $79.22 | $80.15 | $79.10 | $79.99 | 546,700 | — | — | — | — | — |
| 2015-11-17 | $76.90 | $79.55 | $75.98 | $79.02 | 1,048,000 | — | — | — | — | — |
| 2015-11-16 | $74.67 | $76.81 | $74.51 | $76.67 | 741,300 | — | — | — | — | — |
| 2015-11-13 | $75.83 | $76.07 | $74.17 | $74.98 | 550,200 | — | — | — | — | — |
| 2015-11-12 | $77.97 | $78.80 | $75.83 | $76.09 | 715,900 | — | — | — | — | — |
| 2015-11-11 | $77.82 | $79.00 | $76.55 | $78.55 | 913,400 | — | — | — | — | — |
| 2015-11-10 | $74.69 | $77.26 | $74.15 | $77.15 | 831,800 | — | — | — | — | — |
| 2015-11-09 | $76.19 | $76.85 | $73.70 | $74.90 | 689,900 | — | — | — | — | — |
| 2015-11-06 | $73.80 | $76.71 | $72.97 | $76.31 | 1,142,200 | — | — | — | — | — |
| 2015-11-05 | $74.95 | $77.55 | $71.56 | $73.87 | 2,053,800 | — | — | — | — | — |
| 2015-11-04 | $77.15 | $77.98 | $71.50 | $71.76 | 1,820,700 | — | — | — | — | — |
| 2015-11-03 | $75.72 | $77.82 | $74.72 | $77.00 | 758,900 | — | — | — | — | — |
| 2015-11-02 | $73.97 | $76.67 | $73.51 | $75.70 | 1,016,200 | — | — | — | — | — |
| 2015-10-30 | $74.11 | $74.49 | $72.10 | $73.89 | 945,100 | — | — | — | — | — |
| 2015-10-29 | $73.07 | $75.00 | $71.50 | $74.25 | 1,323,600 | — | — | — | — | — |
| 2015-10-28 | $71.68 | $73.55 | $71.39 | $73.00 | 808,900 | — | — | — | — | — |
| 2015-10-27 | $70.74 | $72.56 | $70.47 | $71.90 | 1,175,200 | — | — | — | — | — |
| 2015-10-26 | $71.07 | $71.55 | $70.30 | $71.21 | 704,400 | — | — | — | — | — |
| 2015-10-23 | $69.80 | $70.72 | $68.66 | $70.38 | 1,034,800 | — | — | — | — | — |
| 2015-10-22 | $68.02 | $68.88 | $67.64 | $68.85 | 1,174,000 | — | — | — | — | — |
| 2015-10-21 | $69.90 | $69.90 | $66.76 | $68.13 | 1,558,200 | — | — | — | — | — |
| 2015-10-20 | $73.71 | $74.96 | $69.09 | $69.38 | 2,375,600 | — | — | — | — | — |
| 2015-10-19 | $74.16 | $74.93 | $73.83 | $74.08 | 745,800 | — | — | — | — | — |
| 2015-10-16 | $75.85 | $75.85 | $73.87 | $73.95 | 767,500 | — | — | — | — | — |
| 2015-10-15 | $73.26 | $75.61 | $72.88 | $75.60 | 852,900 | — | — | — | — | — |
| 2015-10-14 | $74.06 | $75.15 | $72.62 | $72.83 | 909,900 | — | — | — | — | — |
| 2015-10-13 | $77.69 | $78.60 | $73.08 | $74.27 | 1,996,600 | — | — | — | — | — |
| 2015-10-12 | $78.31 | $78.73 | $77.57 | $78.25 | 285,400 | — | — | — | — | — |
| 2015-10-09 | $77.11 | $78.73 | $75.91 | $78.14 | 591,900 | — | — | — | — | — |
| 2015-10-08 | $77.04 | $77.30 | $75.45 | $76.79 | 682,800 | — | — | — | — | — |
| 2015-10-07 | $75.09 | $77.25 | $74.76 | $77.15 | 730,300 | — | — | — | — | — |
| 2015-10-06 | $75.54 | $76.45 | $74.18 | $74.65 | 461,700 | — | — | — | — | — |
| 2015-10-05 | $74.72 | $75.97 | $74.51 | $75.83 | 691,700 | — | — | — | — | — |
| 2015-10-02 | $71.80 | $74.86 | $71.65 | $74.64 | 648,400 | — | — | — | — | — |
| 2015-10-01 | $73.25 | $74.41 | $71.73 | $72.83 | 774,400 | — | — | — | — | — |
| 2015-09-30 | $71.15 | $73.61 | $71.15 | $73.17 | 672,600 | — | — | — | — | — |
| 2015-09-29 | $70.79 | $71.22 | $69.41 | $70.33 | 902,900 | — | — | — | — | — |
| 2015-09-28 | $73.86 | $74.11 | $70.65 | $70.72 | 606,600 | — | — | — | — | — |
| 2015-09-25 | $74.28 | $74.44 | $72.57 | $74.28 | 653,600 | — | — | — | — | — |
| 2015-09-24 | $74.20 | $74.80 | $71.65 | $73.52 | 569,100 | — | — | — | — | — |
| 2015-09-23 | $74.82 | $75.07 | $73.75 | $73.88 | 357,000 | — | — | — | — | — |
| 2015-09-22 | $75.02 | $76.11 | $74.36 | $74.89 | 490,200 | — | — | — | — | — |
| 2015-09-21 | $75.27 | $76.50 | $75.01 | $75.95 | 663,800 | — | — | — | — | — |
| 2015-09-18 | $74.81 | $76.80 | $74.70 | $74.99 | 1,330,700 | — | — | — | — | — |
| 2015-09-17 | $74.43 | $76.74 | $74.02 | $75.72 | 525,500 | — | — | — | — | — |
| 2015-09-16 | $74.37 | $74.37 | $73.05 | $74.13 | 659,200 | — | — | — | — | — |
| 2015-09-15 | $72.99 | $74.37 | $72.27 | $74.14 | 402,000 | — | — | — | — | — |
| 2015-09-14 | $73.13 | $73.14 | $71.93 | $72.34 | 369,900 | — | — | — | — | — |
| 2015-09-11 | $72.88 | $73.16 | $72.11 | $73.09 | 264,100 | — | — | — | — | — |
| 2015-09-10 | $72.77 | $73.67 | $71.68 | $73.21 | 486,300 | — | — | — | — | — |
| 2015-09-09 | $75.45 | $75.53 | $72.92 | $73.09 | 706,000 | — | — | — | — | — |
| 2015-09-08 | $73.87 | $74.61 | $72.77 | $74.54 | 847,200 | — | — | — | — | — |
| 2015-09-04 | $70.70 | $72.40 | $70.44 | $72.13 | 710,500 | — | — | — | — | — |
| 2015-09-03 | $69.81 | $71.99 | $69.81 | $71.59 | 541,300 | — | — | — | — | — |
| 2015-09-02 | $70.32 | $70.82 | $68.63 | $69.79 | 947,000 | — | — | — | — | — |
| 2015-09-01 | $70.73 | $71.65 | $69.40 | $69.65 | 687,500 | — | — | — | — | — |
| 2015-08-31 | $72.75 | $73.90 | $72.00 | $72.38 | 524,200 | — | — | — | — | — |
| 2015-08-28 | $72.66 | $73.66 | $71.91 | $73.60 | 617,400 | — | — | — | — | — |
| 2015-08-27 | $70.44 | $72.86 | $70.15 | $72.79 | 1,012,900 | — | — | — | — | — |
| 2015-08-26 | $70.72 | $70.72 | $68.81 | $69.72 | 1,290,600 | — | — | — | — | — |
| 2015-08-25 | $66.76 | $70.35 | $66.76 | $69.26 | 1,868,100 | — | — | — | — | — |
| 2015-08-24 | $65.86 | $68.18 | $63.37 | $65.62 | 1,125,200 | — | — | — | — | — |
| 2015-08-21 | $69.06 | $69.36 | $67.28 | $67.72 | 1,166,500 | — | — | — | — | — |
| 2015-08-20 | $71.85 | $71.99 | $69.39 | $69.65 | 1,188,800 | — | — | — | — | — |
| 2015-08-19 | $73.73 | $74.17 | $72.63 | $72.94 | 733,200 | — | — | — | — | — |
| 2015-08-18 | $76.10 | $76.10 | $73.35 | $73.78 | 893,800 | — | — | — | — | — |
| 2015-08-17 | $74.94 | $76.61 | $73.96 | $76.55 | 739,200 | — | — | — | — | — |
| 2015-08-14 | $74.70 | $75.19 | $74.10 | $74.87 | 439,200 | — | — | — | — | — |
| 2015-08-13 | $73.92 | $75.48 | $73.02 | $74.99 | 475,500 | — | — | — | — | — |
| 2015-08-12 | $72.87 | $74.54 | $72.50 | $74.07 | 744,800 | — | — | — | — | — |
| 2015-08-11 | $75.87 | $76.94 | $74.09 | $74.18 | 761,400 | — | — | — | — | — |
| 2015-08-10 | $77.28 | $77.79 | $76.30 | $76.64 | 1,338,000 | — | — | — | — | — |
| 2015-08-07 | $74.58 | $76.16 | $73.63 | $76.04 | 1,368,900 | — | — | — | — | — |
| 2015-08-06 | $76.96 | $77.00 | $67.66 | $75.01 | 3,838,600 | — | — | — | — | — |
| 2015-08-05 | $84.30 | $84.63 | $78.11 | $78.51 | 1,887,600 | — | — | — | — | — |
| 2015-08-04 | $85.32 | $85.99 | $84.12 | $84.63 | 543,300 | — | — | — | — | — |
| 2015-08-03 | $87.00 | $87.18 | $83.86 | $85.02 | 923,100 | — | — | — | — | — |
| 2015-07-31 | $83.97 | $85.04 | $83.68 | $84.22 | 338,200 | — | — | — | — | — |
| 2015-07-30 | $83.04 | $84.21 | $82.25 | $83.72 | 358,000 | — | — | — | — | — |
| 2015-07-29 | $83.33 | $83.54 | $82.62 | $83.44 | 448,800 | — | — | — | — | — |
| 2015-07-28 | $83.57 | $83.73 | $82.23 | $83.50 | 512,700 | — | — | — | — | — |
| 2015-07-27 | $82.16 | $82.94 | $81.03 | $82.63 | 351,700 | — | — | — | — | — |
| 2015-07-24 | $84.10 | $84.84 | $82.77 | $82.84 | 325,000 | — | — | — | — | — |
| 2015-07-23 | $85.38 | $85.49 | $83.86 | $83.95 | 246,500 | — | — | — | — | — |
| 2015-07-22 | $83.24 | $85.29 | $83.24 | $85.00 | 313,400 | — | — | — | — | — |
| 2015-07-21 | $85.50 | $85.59 | $83.50 | $83.76 | 592,800 | — | — | — | — | — |
| 2015-07-20 | $85.91 | $86.01 | $85.13 | $85.64 | 372,900 | — | — | — | — | — |
| 2015-07-17 | $86.49 | $86.57 | $85.00 | $85.78 | 403,100 | — | — | — | — | — |
| 2015-07-16 | $85.87 | $86.39 | $85.33 | $86.27 | 346,700 | — | — | — | — | — |
| 2015-07-15 | $85.68 | $85.83 | $84.60 | $85.61 | 399,500 | — | — | — | — | — |
| 2015-07-14 | $85.78 | $85.81 | $84.55 | $85.44 | 597,700 | — | — | — | — | — |
| 2015-07-13 | $85.04 | $86.26 | $84.35 | $85.97 | 564,000 | — | — | — | — | — |
| 2015-07-10 | $83.25 | $84.23 | $82.44 | $83.94 | 642,500 | — | — | — | — | — |
| 2015-07-09 | $82.76 | $83.68 | $81.62 | $82.24 | 630,800 | — | — | — | — | — |
| 2015-07-08 | $83.18 | $83.61 | $81.67 | $82.30 | 496,400 | — | — | — | — | — |
| 2015-07-07 | $83.49 | $83.68 | $81.37 | $83.66 | 732,800 | — | — | — | — | — |
| 2015-07-06 | $82.77 | $84.49 | $82.40 | $83.57 | 573,100 | — | — | — | — | — |
| 2015-07-02 | $83.02 | $84.38 | $82.66 | $83.16 | 566,700 | — | — | — | — | — |
| 2015-07-01 | $81.93 | $83.02 | $81.92 | $82.76 | 602,500 | — | — | — | — | — |
| 2015-06-30 | $81.65 | $82.71 | $81.30 | $81.85 | 652,900 | — | — | — | — | — |
| 2015-06-29 | $83.19 | $83.78 | $80.92 | $81.14 | 642,600 | — | — | — | — | — |
| 2015-06-26 | $82.39 | $83.77 | $82.20 | $83.69 | 893,700 | — | — | — | — | — |
| 2015-06-25 | $80.61 | $83.15 | $80.49 | $82.01 | 1,213,600 | — | — | — | — | — |
| 2015-06-24 | $80.82 | $80.97 | $79.58 | $80.53 | 729,900 | — | — | — | — | — |
| 2015-06-23 | $81.74 | $81.96 | $80.74 | $81.13 | 475,500 | — | — | — | — | — |
| 2015-06-22 | $81.02 | $82.07 | $80.85 | $82.02 | 447,800 | — | — | — | — | — |
| 2015-06-19 | $81.59 | $81.59 | $80.46 | $80.69 | 566,600 | — | — | — | — | — |
| 2015-06-18 | $80.30 | $81.84 | $80.18 | $81.78 | 433,800 | — | — | — | — | — |
| 2015-06-17 | $79.95 | $80.60 | $79.40 | $80.31 | 428,300 | — | — | — | — | — |
| 2015-06-16 | $78.58 | $79.74 | $78.24 | $79.74 | 598,400 | — | — | — | — | — |
| 2015-06-15 | $77.54 | $78.27 | $76.86 | $78.16 | 378,100 | — | — | — | — | — |
| 2015-06-12 | $78.21 | $78.34 | $77.69 | $78.19 | 315,000 | — | — | — | — | — |
| 2015-06-11 | $78.71 | $79.10 | $78.06 | $78.26 | 436,900 | — | — | — | — | — |
| 2015-06-10 | $78.30 | $79.14 | $77.91 | $78.39 | 402,800 | — | — | — | — | — |
| 2015-06-09 | $79.21 | $79.32 | $77.93 | $78.00 | 620,900 | — | — | — | — | — |
| 2015-06-08 | $79.50 | $79.98 | $79.03 | $79.15 | 576,200 | — | — | — | — | — |
| 2015-06-05 | $78.51 | $79.94 | $77.95 | $79.93 | 409,400 | — | — | — | — | — |
| 2015-06-04 | $78.50 | $79.02 | $78.10 | $78.71 | 369,100 | — | — | — | — | — |
| 2015-06-03 | $78.74 | $79.18 | $77.81 | $78.84 | 424,800 | — | — | — | — | — |
| 2015-06-02 | $78.47 | $78.96 | $78.03 | $78.40 | 397,600 | — | — | — | — | — |
| 2015-06-01 | $79.09 | $79.31 | $78.32 | $78.72 | 401,500 | — | — | — | — | — |
| 2015-05-29 | $78.50 | $79.09 | $78.03 | $78.59 | 496,700 | — | — | — | — | — |
| 2015-05-28 | $78.25 | $79.11 | $78.24 | $78.68 | 446,800 | — | — | — | — | — |
| 2015-05-27 | $77.76 | $78.79 | $77.11 | $78.64 | 363,200 | — | — | — | — | — |
| 2015-05-26 | $77.44 | $77.72 | $76.43 | $77.71 | 448,400 | — | — | — | — | — |
| 2015-05-22 | $77.49 | $78.42 | $77.11 | $77.50 | 303,600 | — | — | — | — | — |
| 2015-05-21 | $77.29 | $77.94 | $76.52 | $77.50 | 405,000 | — | — | — | — | — |
| 2015-05-20 | $76.26 | $77.70 | $76.03 | $77.15 | 586,600 | — | — | — | — | — |
| 2015-05-19 | $77.32 | $77.55 | $76.13 | $76.26 | 660,900 | — | — | — | — | — |
| 2015-05-18 | $76.49 | $77.17 | $75.82 | $76.91 | 454,000 | — | — | — | — | — |
| 2015-05-15 | $75.53 | $76.83 | $75.30 | $76.57 | 631,600 | — | — | — | — | — |
| 2015-05-14 | $75.14 | $75.48 | $74.71 | $75.03 | 478,400 | — | — | — | — | — |
| 2015-05-13 | $75.15 | $75.75 | $74.08 | $74.70 | 490,800 | — | — | — | — | — |
| 2015-05-12 | $75.44 | $75.94 | $74.64 | $74.95 | 533,900 | — | — | — | — | — |
| 2015-05-11 | $76.49 | $76.98 | $75.41 | $75.58 | 620,200 | — | — | — | — | — |
| 2015-05-08 | $77.33 | $77.46 | $75.39 | $76.25 | 716,900 | — | — | — | — | — |
| 2015-05-07 | $79.03 | $79.03 | $76.52 | $76.75 | 955,400 | — | — | — | — | — |
| 2015-05-06 | $80.47 | $80.84 | $78.45 | $78.88 | 731,400 | — | — | — | — | — |
| 2015-05-05 | $80.55 | $81.14 | $79.30 | $79.82 | 1,141,300 | — | — | — | — | — |
| 2015-05-04 | $80.00 | $80.70 | $76.78 | $80.02 | 1,957,200 | — | — | — | — | — |
| 2015-05-01 | $76.03 | $76.85 | $75.46 | $76.30 | 796,400 | — | — | — | — | — |
| 2015-04-30 | $76.21 | $76.64 | $75.28 | $75.44 | 633,500 | — | — | — | — | — |
| 2015-04-29 | $76.13 | $77.16 | $75.96 | $76.66 | 401,700 | — | — | — | — | — |
| 2015-04-28 | $76.67 | $76.99 | $75.37 | $76.63 | 396,100 | — | — | — | — | — |
| 2015-04-27 | $77.15 | $77.77 | $75.70 | $75.76 | 381,000 | — | — | — | — | — |
| 2015-04-24 | $76.97 | $77.52 | $76.53 | $76.75 | 311,800 | — | — | — | — | — |
| 2015-04-23 | $75.37 | $77.25 | $75.34 | $76.62 | 568,300 | — | — | — | — | — |
| 2015-04-22 | $75.82 | $75.82 | $75.02 | $75.42 | 480,400 | — | — | — | — | — |
| 2015-04-21 | $75.81 | $76.26 | $75.44 | $75.54 | 411,300 | — | — | — | — | — |
| 2015-04-20 | $75.24 | $76.31 | $75.24 | $75.38 | 385,200 | — | — | — | — | — |
| 2015-04-17 | $76.91 | $76.91 | $74.72 | $75.11 | 499,400 | — | — | — | — | — |
| 2015-04-16 | $76.89 | $77.32 | $76.18 | $77.27 | 528,000 | — | — | — | — | — |
| 2015-04-15 | $77.79 | $77.79 | $76.98 | $77.02 | 589,100 | — | — | — | — | — |
| 2015-04-14 | $77.49 | $77.57 | $76.63 | $77.26 | 400,100 | — | — | — | — | — |
| 2015-04-13 | $77.12 | $77.60 | $76.52 | $76.99 | 420,300 | — | — | — | — | — |
| 2015-04-10 | $76.80 | $77.25 | $76.57 | $76.84 | 323,100 | — | — | — | — | — |
| 2015-04-09 | $75.35 | $76.82 | $75.22 | $76.65 | 502,000 | — | — | — | — | — |
| 2015-04-08 | $74.87 | $76.17 | $74.75 | $75.54 | 557,500 | — | — | — | — | — |
| 2015-04-07 | $76.14 | $76.68 | $75.55 | $75.58 | 425,500 | — | — | — | — | — |
| 2015-04-06 | $75.13 | $76.55 | $74.71 | $76.31 | 1,355,600 | — | — | — | — | — |
| 2015-04-02 | $74.74 | $76.06 | $74.44 | $75.33 | 621,900 | — | — | — | — | — |
| 2015-04-01 | $75.29 | $76.15 | $74.57 | $74.99 | 835,800 | — | — | — | — | — |
| 2015-03-31 | $76.13 | $77.20 | $75.89 | $76.64 | 767,500 | — | — | — | — | — |
| 2015-03-30 | $75.01 | $76.87 | $74.84 | $76.52 | 529,600 | — | — | — | — | — |
| 2015-03-27 | $73.22 | $74.78 | $72.80 | $74.69 | 531,400 | — | — | — | — | — |
| 2015-03-26 | $73.19 | $73.73 | $72.27 | $73.15 | 412,900 | — | — | — | — | — |
| 2015-03-25 | $75.04 | $75.60 | $73.35 | $73.58 | 384,900 | — | — | — | — | — |
| 2015-03-24 | $75.27 | $76.20 | $74.83 | $75.00 | 834,500 | — | — | — | — | — |
| 2015-03-23 | $74.93 | $75.42 | $74.46 | $74.59 | 327,500 | — | — | — | — | — |
| 2015-03-20 | $75.20 | $75.70 | $74.76 | $75.17 | 1,234,600 | — | — | — | — | — |
| 2015-03-19 | $74.30 | $75.14 | $74.15 | $74.95 | 705,600 | — | — | — | — | — |
| 2015-03-18 | $72.82 | $75.05 | $72.24 | $74.66 | 668,400 | — | — | — | — | — |
| 2015-03-17 | $71.76 | $72.80 | $71.44 | $72.79 | 511,800 | — | — | — | — | — |
| 2015-03-16 | $71.73 | $72.41 | $71.57 | $72.20 | 472,500 | — | — | — | — | — |
| 2015-03-13 | $71.70 | $72.30 | $70.76 | $71.57 | 426,300 | — | — | — | — | — |
| 2015-03-12 | $71.61 | $72.46 | $71.23 | $71.99 | 501,000 | — | — | — | — | — |
| 2015-03-11 | $71.45 | $71.68 | $70.56 | $71.47 | 478,500 | — | — | — | — | — |
| 2015-03-10 | $72.16 | $72.80 | $71.33 | $71.35 | 405,600 | — | — | — | — | — |
| 2015-03-09 | $72.68 | $73.32 | $72.28 | $72.78 | 540,200 | — | — | — | — | — |
| 2015-03-06 | $72.65 | $73.94 | $72.16 | $72.46 | 493,300 | — | — | — | — | — |
| 2015-03-05 | $74.24 | $74.55 | $73.02 | $73.19 | 627,600 | — | — | — | — | — |
| 2015-03-04 | $73.97 | $74.64 | $73.41 | $74.23 | 495,500 | — | — | — | — | — |
| 2015-03-03 | $73.80 | $74.57 | $73.30 | $74.48 | 750,400 | — | — | — | — | — |
| 2015-03-02 | $71.89 | $74.26 | $71.83 | $73.86 | 823,800 | — | — | — | — | — |
| 2015-02-27 | $73.56 | $74.05 | $71.98 | $72.02 | 966,700 | — | — | — | — | — |
| 2015-02-26 | $71.94 | $73.06 | $69.96 | $72.93 | 1,938,200 | — | — | — | — | — |
| 2015-02-25 | $69.64 | $69.90 | $68.82 | $69.17 | 880,300 | — | — | — | — | — |
| 2015-02-24 | $68.19 | $70.12 | $68.10 | $69.64 | 572,200 | — | — | — | — | — |
| 2015-02-23 | $69.23 | $69.78 | $68.83 | $69.58 | 539,300 | — | — | — | — | — |
| 2015-02-20 | $69.04 | $69.50 | $68.42 | $69.34 | 526,200 | — | — | — | — | — |
| 2015-02-19 | $68.34 | $70.00 | $68.04 | $69.23 | 701,200 | — | — | — | — | — |
| 2015-02-18 | $68.79 | $68.85 | $68.10 | $68.30 | 592,300 | — | — | — | — | — |
| 2015-02-17 | $69.27 | $69.34 | $67.97 | $68.82 | 620,600 | — | — | — | — | — |
| 2015-02-13 | $68.11 | $69.22 | $67.63 | $68.90 | 699,200 | — | — | — | — | — |
| 2015-02-12 | $67.60 | $68.29 | $67.06 | $68.05 | 395,100 | — | — | — | — | — |
| 2015-02-11 | $68.44 | $68.44 | $66.62 | $67.50 | 644,400 | — | — | — | — | — |
| 2015-02-10 | $68.39 | $68.95 | $66.71 | $68.31 | 716,300 | — | — | — | — | — |
| 2015-02-09 | $66.69 | $68.66 | $66.33 | $68.00 | 834,300 | — | — | — | — | — |
| 2015-02-06 | $67.46 | $67.56 | $66.06 | $66.76 | 724,900 | — | — | — | — | — |
| 2015-02-05 | $68.16 | $68.16 | $66.42 | $67.29 | 808,900 | — | — | — | — | — |
| 2015-02-04 | $67.84 | $69.33 | $67.84 | $68.10 | 541,600 | — | — | — | — | — |
| 2015-02-03 | $68.11 | $68.58 | $67.24 | $68.18 | 1,009,600 | — | — | — | — | — |
| 2015-02-02 | $66.96 | $67.31 | $65.39 | $67.20 | 736,000 | — | — | — | — | — |
| 2015-01-30 | $66.34 | $68.11 | $66.08 | $66.70 | 688,400 | — | — | — | — | — |
| 2015-01-29 | $67.06 | $67.18 | $65.50 | $66.88 | 730,500 | — | — | — | — | — |
| 2015-01-28 | $68.51 | $68.64 | $66.63 | $66.92 | 597,400 | — | — | — | — | — |
| 2015-01-27 | $67.67 | $68.93 | $67.19 | $68.00 | 712,700 | — | — | — | — | — |
| 2015-01-26 | $66.50 | $68.54 | $65.97 | $68.39 | 889,900 | — | — | — | — | — |
| 2015-01-23 | $67.00 | $67.06 | $66.22 | $66.57 | 623,000 | — | — | — | — | — |
| 2015-01-22 | $66.00 | $67.24 | $65.05 | $66.84 | 1,253,300 | — | — | — | — | — |
| 2015-01-21 | $62.67 | $64.52 | $61.92 | $64.44 | 743,400 | — | — | — | — | — |
| 2015-01-20 | $63.26 | $63.32 | $62.04 | $63.02 | 484,600 | — | — | — | — | — |
| 2015-01-16 | $61.35 | $63.33 | $61.32 | $63.11 | 500,100 | — | — | — | — | — |
| 2015-01-15 | $62.20 | $62.45 | $61.10 | $61.48 | 448,400 | — | — | — | — | — |
| 2015-01-14 | $61.69 | $62.42 | $61.22 | $62.06 | 574,700 | — | — | — | — | — |
| 2015-01-13 | $63.08 | $64.03 | $61.54 | $62.51 | 539,500 | — | — | — | — | — |
| 2015-01-12 | $63.11 | $63.32 | $62.41 | $62.63 | 423,200 | — | — | — | — | — |
| 2015-01-09 | $63.01 | $63.31 | $62.39 | $63.22 | 441,600 | — | — | — | — | — |
| 2015-01-08 | $61.66 | $63.38 | $60.99 | $63.11 | 511,600 | — | — | — | — | — |
| 2015-01-07 | $62.26 | $62.58 | $60.60 | $61.25 | 606,500 | — | — | — | — | — |
| 2015-01-06 | $63.26 | $63.30 | $61.01 | $61.66 | 705,200 | — | — | — | — | — |
| 2015-01-05 | $63.61 | $63.71 | $62.19 | $62.70 | 548,100 | — | — | — | — | — |
| 2015-01-02 | $64.18 | $65.07 | $63.15 | $63.90 | 401,900 | — | — | — | — | — |
| 2014-12-31 | $64.90 | $65.17 | $63.76 | $63.77 | 691,100 | — | — | — | — | — |
| 2014-12-30 | $64.24 | $65.05 | $64.07 | $64.60 | 420,500 | — | — | — | — | — |
| 2014-12-29 | $64.44 | $65.48 | $64.20 | $64.42 | 381,900 | — | — | — | — | — |
| 2014-12-26 | $64.64 | $64.91 | $64.13 | $64.38 | 303,100 | — | — | — | — | — |
| 2014-12-24 | $63.84 | $64.73 | $63.27 | $64.54 | 275,200 | — | — | — | — | — |
| 2014-12-23 | $63.50 | $64.08 | $63.24 | $63.80 | 376,800 | — | — | — | — | — |
| 2014-12-22 | $62.96 | $63.52 | $62.49 | $63.24 | 399,900 | — | — | — | — | — |
| 2014-12-19 | $61.31 | $62.80 | $60.85 | $62.53 | 896,400 | — | — | — | — | — |
| 2014-12-18 | $60.91 | $62.02 | $60.59 | $61.28 | 889,500 | — | — | — | — | — |
| 2014-12-17 | $59.45 | $60.18 | $58.93 | $60.10 | 760,400 | — | — | — | — | — |
| 2014-12-16 | $58.85 | $60.20 | $58.48 | $59.15 | 609,900 | — | — | — | — | — |
| 2014-12-15 | $60.00 | $60.31 | $58.86 | $59.03 | 533,400 | — | — | — | — | — |
| 2014-12-12 | $59.70 | $60.28 | $59.42 | $59.78 | 479,500 | — | — | — | — | — |
| 2014-12-11 | $60.17 | $61.14 | $59.84 | $60.01 | 386,600 | — | — | — | — | — |
| 2014-12-10 | $60.64 | $61.23 | $59.85 | $60.00 | 547,800 | — | — | — | — | — |
| 2014-12-09 | $60.21 | $61.56 | $59.54 | $60.93 | 721,400 | — | — | — | — | — |
| 2014-12-08 | $62.61 | $62.91 | $60.78 | $60.97 | 718,800 | — | — | — | — | — |
| 2014-12-05 | $64.05 | $64.05 | $62.81 | $62.96 | 840,100 | — | — | — | — | — |
| 2014-12-04 | $64.72 | $65.07 | $63.35 | $63.75 | 1,316,000 | — | — | — | — | — |
| 2014-12-03 | $64.04 | $65.18 | $63.73 | $64.90 | 958,300 | — | — | — | — | — |
| 2014-12-02 | $64.27 | $64.67 | $63.73 | $63.81 | 481,500 | — | — | — | — | — |
| 2014-12-01 | $64.50 | $64.70 | $63.74 | $63.99 | 674,800 | — | — | — | — | — |
| 2014-11-28 | $63.85 | $65.05 | $63.37 | $64.86 | 243,900 | — | — | — | — | — |
| 2014-11-26 | $63.93 | $64.15 | $63.52 | $64.01 | 307,200 | — | — | — | — | — |
| 2014-11-25 | $62.16 | $63.94 | $61.97 | $63.84 | 675,500 | — | — | — | — | — |
| 2014-11-24 | $62.03 | $62.50 | $61.77 | $62.12 | 784,900 | — | — | — | — | — |
| 2014-11-21 | $63.02 | $63.02 | $61.98 | $62.01 | 604,200 | — | — | — | — | — |
| 2014-11-20 | $62.00 | $62.63 | $61.58 | $62.52 | 219,800 | — | — | — | — | — |
| 2014-11-19 | $62.44 | $62.59 | $61.58 | $62.05 | 423,400 | — | — | — | — | — |
| 2014-11-18 | $62.34 | $63.04 | $62.26 | $62.48 | 551,700 | — | — | — | — | — |
| 2014-11-17 | $61.84 | $62.50 | $61.47 | $62.41 | 650,100 | — | — | — | — | — |
| 2014-11-14 | $60.64 | $62.09 | $60.39 | $61.86 | 534,900 | — | — | — | — | — |
| 2014-11-13 | $61.52 | $62.02 | $60.37 | $60.87 | 831,700 | — | — | — | — | — |
| 2014-11-12 | $60.84 | $61.82 | $60.65 | $61.40 | 492,200 | — | — | — | — | — |
| 2014-11-11 | $60.99 | $61.48 | $60.13 | $61.39 | 559,400 | — | — | — | — | — |
| 2014-11-10 | $61.72 | $62.48 | $61.05 | $61.20 | 862,400 | — | — | — | — | — |
| 2014-11-07 | $61.19 | $62.79 | $60.64 | $61.94 | 1,558,900 | — | — | — | — | — |
| 2014-11-06 | $62.74 | $62.74 | $60.27 | $61.20 | 1,343,300 | — | — | — | — | — |
| 2014-11-05 | $59.38 | $60.02 | $58.65 | $59.94 | 835,600 | — | — | — | — | — |
| 2014-11-04 | $60.95 | $61.21 | $58.78 | $59.14 | 770,200 | — | — | — | — | — |
| 2014-11-03 | $60.86 | $61.74 | $60.82 | $61.32 | 521,400 | — | — | — | — | — |
| 2014-10-31 | $61.48 | $61.49 | $60.34 | $60.65 | 542,100 | — | — | — | — | — |
| 2014-10-30 | $60.62 | $61.13 | $59.73 | $60.48 | 488,700 | — | — | — | — | — |
| 2014-10-29 | $60.79 | $61.11 | $60.21 | $60.72 | 627,200 | — | — | — | — | — |
| 2014-10-28 | $59.11 | $60.20 | $59.11 | $59.97 | 366,700 | — | — | — | — | — |
| 2014-10-27 | $58.99 | $59.34 | $58.40 | $59.14 | 441,900 | — | — | — | — | — |
| 2014-10-24 | $58.45 | $59.50 | $58.22 | $59.12 | 413,700 | — | — | — | — | — |
| 2014-10-23 | $58.84 | $59.05 | $58.08 | $58.44 | 882,600 | — | — | — | — | — |
| 2014-10-22 | $59.59 | $59.90 | $58.10 | $58.73 | 786,800 | — | — | — | — | — |
| 2014-10-21 | $57.31 | $59.30 | $57.31 | $59.28 | 1,057,300 | — | — | — | — | — |
| 2014-10-20 | $56.06 | $57.14 | $55.42 | $56.85 | 740,300 | — | — | — | — | — |
| 2014-10-17 | $56.13 | $56.60 | $55.49 | $56.27 | 660,700 | — | — | — | — | — |
| 2014-10-16 | $54.04 | $56.07 | $53.57 | $55.32 | 1,032,800 | — | — | — | — | — |
| 2014-10-15 | $54.15 | $55.65 | $53.16 | $55.00 | 1,167,000 | — | — | — | — | — |
| 2014-10-14 | $52.84 | $55.58 | $52.84 | $54.94 | 828,000 | — | — | — | — | — |
| 2014-10-13 | $53.59 | $54.12 | $52.73 | $52.75 | 792,900 | — | — | — | — | — |
| 2014-10-10 | $54.38 | $54.89 | $53.48 | $53.74 | 716,600 | — | — | — | — | — |
| 2014-10-09 | $56.23 | $56.37 | $54.00 | $54.62 | 1,119,600 | — | — | — | — | — |
| 2014-10-08 | $55.88 | $56.58 | $54.81 | $56.44 | 527,500 | — | — | — | — | — |
| 2014-10-07 | $56.33 | $56.68 | $55.87 | $55.92 | 578,700 | — | — | — | — | — |
| 2014-10-06 | $57.05 | $57.54 | $56.37 | $56.71 | 408,400 | — | — | — | — | — |
| 2014-10-03 | $56.60 | $57.69 | $56.15 | $56.95 | 727,000 | — | — | — | — | — |
| 2014-10-02 | $56.61 | $56.95 | $54.61 | $56.34 | 720,300 | — | — | — | — | — |
| 2014-10-01 | $58.13 | $58.25 | $55.90 | $56.54 | 1,197,800 | — | — | — | — | — |
| 2014-09-30 | $58.78 | $59.09 | $58.06 | $58.42 | 738,000 | — | — | — | — | — |
| 2014-09-29 | $58.29 | $58.96 | $58.29 | $58.78 | 534,400 | — | — | — | — | — |
| 2014-09-26 | $58.30 | $59.12 | $58.09 | $59.05 | 652,200 | — | — | — | — | — |
| 2014-09-25 | $58.64 | $58.70 | $58.11 | $58.33 | 815,400 | — | — | — | — | — |
| 2014-09-24 | $59.25 | $59.55 | $58.31 | $58.85 | 675,200 | — | — | — | — | — |
| 2014-09-23 | $59.97 | $60.29 | $58.94 | $59.06 | 733,700 | — | — | — | — | — |
| 2014-09-22 | $62.50 | $62.50 | $59.96 | $60.27 | 593,700 | — | — | — | — | — |
| 2014-09-19 | $61.60 | $62.71 | $60.88 | $62.61 | 734,000 | — | — | — | — | — |
| 2014-09-18 | $61.55 | $62.20 | $61.14 | $61.53 | 539,500 | — | — | — | — | — |
| 2014-09-17 | $62.13 | $62.33 | $60.79 | $61.14 | 1,112,300 | — | — | — | — | — |
| 2014-09-16 | $61.58 | $62.28 | $61.16 | $62.16 | 1,379,700 | — | — | — | — | — |
| 2014-09-15 | $62.04 | $62.29 | $61.48 | $62.05 | 381,000 | — | — | — | — | — |
| 2014-09-12 | $62.34 | $62.42 | $61.90 | $62.17 | 386,500 | — | — | — | — | — |
| 2014-09-11 | $62.20 | $62.94 | $62.04 | $62.52 | 406,900 | — | — | — | — | — |
| 2014-09-10 | $63.31 | $63.75 | $62.57 | $62.69 | 773,700 | — | — | — | — | — |
| 2014-09-09 | $64.85 | $64.99 | $63.35 | $63.40 | 419,700 | — | — | — | — | — |
| 2014-09-08 | $64.50 | $65.52 | $64.23 | $65.15 | 514,100 | — | — | — | — | — |
| 2014-09-05 | $64.50 | $65.12 | $64.08 | $64.83 | 359,600 | — | — | — | — | — |
| 2014-09-04 | $65.14 | $65.35 | $64.37 | $64.46 | 771,000 | — | — | — | — | — |
| 2014-09-03 | $64.22 | $65.12 | $63.98 | $65.07 | 1,321,400 | — | — | — | — | — |
| 2014-09-02 | $62.56 | $64.53 | $62.55 | $64.11 | 988,100 | — | — | — | — | — |
| 2014-08-29 | $63.17 | $63.17 | $62.18 | $62.58 | 276,200 | — | — | — | — | — |
| 2014-08-28 | $63.11 | $63.57 | $62.82 | $62.94 | 282,700 | — | — | — | — | — |
| 2014-08-27 | $63.98 | $63.98 | $63.02 | $63.45 | 664,300 | — | — | — | — | — |
| 2014-08-26 | $63.43 | $64.31 | $63.11 | $63.84 | 428,000 | — | — | — | — | — |
| 2014-08-25 | $63.46 | $63.85 | $62.80 | $63.46 | 436,000 | — | — | — | — | — |
| 2014-08-22 | $63.21 | $63.35 | $62.57 | $62.92 | 318,200 | — | — | — | — | — |
| 2014-08-21 | $62.76 | $63.52 | $62.50 | $63.30 | 710,700 | — | — | — | — | — |
| 2014-08-20 | $61.89 | $62.99 | $61.66 | $62.83 | 407,200 | — | — | — | — | — |
| 2014-08-19 | $61.86 | $62.17 | $61.45 | $61.95 | 392,000 | — | — | — | — | — |
| 2014-08-18 | $61.32 | $61.98 | $60.95 | $61.88 | 472,300 | — | — | — | — | — |
| 2014-08-15 | $60.98 | $61.96 | $60.44 | $60.95 | 434,700 | — | — | — | — | — |
| 2014-08-14 | $60.52 | $61.00 | $60.00 | $60.90 | 447,800 | — | — | — | — | — |
| 2014-08-13 | $59.89 | $60.77 | $59.29 | $60.50 | 527,400 | — | — | — | — | — |
| 2014-08-12 | $59.90 | $60.49 | $59.16 | $59.62 | 573,900 | — | — | — | — | — |
| 2014-08-11 | $59.00 | $60.76 | $58.66 | $59.85 | 847,900 | — | — | — | — | — |
| 2014-08-08 | $58.94 | $59.91 | $58.39 | $58.95 | 832,900 | — | — | — | — | — |
| 2014-08-07 | $60.01 | $61.20 | $58.09 | $58.30 | 1,678,500 | — | — | — | — | — |
| 2014-08-06 | $59.45 | $60.35 | $59.09 | $59.57 | 645,700 | — | — | — | — | — |
| 2014-08-05 | $59.93 | $60.31 | $59.11 | $59.40 | 403,500 | — | — | — | — | — |
| 2014-08-04 | $59.30 | $60.43 | $59.30 | $59.99 | 465,100 | — | — | — | — | — |
| 2014-08-01 | $59.53 | $59.99 | $58.77 | $59.22 | 575,400 | — | — | — | — | — |
| 2014-07-31 | $60.65 | $61.23 | $59.71 | $59.87 | 893,200 | — | — | — | — | — |
| 2014-07-30 | $61.69 | $62.19 | $60.85 | $61.06 | 453,700 | — | — | — | — | — |
| 2014-07-29 | $61.42 | $62.04 | $61.05 | $61.33 | 576,800 | — | — | — | — | — |
| 2014-07-28 | $62.03 | $62.33 | $61.29 | $61.51 | 346,300 | — | — | — | — | — |
| 2014-07-25 | $62.49 | $62.63 | $61.47 | $61.66 | 316,300 | — | — | — | — | — |
| 2014-07-24 | $63.06 | $63.30 | $62.39 | $62.50 | 291,900 | — | — | — | — | — |
| 2014-07-23 | $63.82 | $63.82 | $62.33 | $62.96 | 479,900 | — | — | — | — | — |
| 2014-07-22 | $63.89 | $64.00 | $62.89 | $63.42 | 745,400 | — | — | — | — | — |
| 2014-07-21 | $64.90 | $65.37 | $63.61 | $63.66 | 548,700 | — | — | — | — | — |
| 2014-07-18 | $65.16 | $65.49 | $64.49 | $65.39 | 836,900 | — | — | — | — | — |
| 2014-07-17 | $63.19 | $65.29 | $63.00 | $64.83 | 1,815,200 | — | — | — | — | — |
| 2014-07-16 | $61.94 | $64.32 | $61.89 | $63.61 | 2,957,500 | — | — | — | — | — |
| 2014-07-15 | $61.08 | $61.33 | $60.56 | $60.88 | 334,900 | — | — | — | — | — |
| 2014-07-14 | $60.97 | $61.29 | $60.61 | $61.17 | 422,300 | — | — | — | — | — |
| 2014-07-11 | $60.41 | $60.98 | $60.35 | $60.75 | 355,500 | — | — | — | — | — |
| 2014-07-10 | $59.92 | $60.94 | $59.37 | $60.65 | 415,500 | — | — | — | — | — |
| 2014-07-09 | $60.38 | $60.75 | $59.64 | $60.73 | 409,100 | — | — | — | — | — |
| 2014-07-08 | $61.60 | $61.60 | $59.62 | $60.02 | 1,163,000 | — | — | — | — | — |
| 2014-07-07 | $62.66 | $62.91 | $61.41 | $61.55 | 849,800 | — | — | — | — | — |
| 2014-07-03 | $62.11 | $63.37 | $62.11 | $62.91 | 599,100 | — | — | — | — | — |
| 2014-07-02 | $62.23 | $62.86 | $61.64 | $62.05 | 647,800 | — | — | — | — | — |
| 2014-07-01 | $61.60 | $62.22 | $61.26 | $62.18 | 801,000 | — | — | — | — | — |
| 2014-06-30 | $60.27 | $61.59 | $60.06 | $61.49 | 1,026,000 | — | — | — | — | — |
| 2014-06-27 | $60.37 | $61.11 | $59.87 | $60.12 | 1,725,800 | — | — | — | — | — |
| 2014-06-26 | $60.99 | $61.41 | $60.16 | $60.51 | 546,900 | — | — | — | — | — |
| 2014-06-25 | $60.48 | $61.42 | $60.21 | $60.81 | 668,200 | — | — | — | — | — |
| 2014-06-24 | $60.39 | $60.91 | $60.05 | $60.62 | 992,300 | — | — | — | — | — |
| 2014-06-23 | $61.19 | $61.19 | $60.26 | $60.66 | 928,300 | — | — | — | — | — |
| 2014-06-20 | $62.16 | $62.32 | $60.51 | $61.25 | 2,144,800 | — | — | — | — | — |
| 2014-06-19 | $61.00 | $62.09 | $60.72 | $62.05 | 790,300 | — | — | — | — | — |
| 2014-06-18 | $61.41 | $61.41 | $59.90 | $60.77 | 1,123,400 | — | — | — | — | — |
| 2014-06-17 | $60.25 | $62.15 | $60.23 | $61.31 | 917,400 | — | — | — | — | — |
| 2014-06-16 | $60.00 | $60.41 | $59.40 | $60.25 | 535,700 | — | — | — | — | — |
| 2014-06-13 | $60.15 | $60.34 | $59.67 | $59.99 | 385,300 | — | — | — | — | — |
| 2014-06-12 | $60.37 | $60.64 | $59.53 | $60.25 | 1,984,700 | — | — | — | — | — |
| 2014-06-11 | $60.58 | $60.80 | $60.03 | $60.38 | 730,800 | — | — | — | — | — |
| 2014-06-10 | $60.97 | $61.32 | $60.38 | $60.65 | 817,200 | — | — | — | — | — |
| 2014-06-09 | $60.98 | $61.71 | $60.31 | $60.74 | 1,176,600 | — | — | — | — | — |
| 2014-06-06 | $61.10 | $61.54 | $60.43 | $61.22 | 1,063,300 | — | — | — | — | — |
| 2014-06-05 | $59.63 | $61.25 | $59.28 | $61.17 | 1,016,400 | — | — | — | — | — |
| 2014-06-04 | $60.23 | $60.65 | $59.06 | $59.56 | 1,752,300 | — | — | — | — | — |
| 2014-06-03 | $61.93 | $61.99 | $60.30 | $60.73 | 1,449,000 | — | — | — | — | — |
| 2014-06-02 | $62.16 | $63.11 | $61.83 | $62.28 | 630,300 | — | — | — | — | — |
| 2014-05-30 | $61.89 | $62.09 | $61.56 | $61.88 | 1,011,300 | — | — | — | — | — |
| 2014-05-29 | $61.55 | $62.09 | $61.38 | $62.03 | 699,800 | — | — | — | — | — |
| 2014-05-28 | $61.90 | $62.32 | $61.34 | $61.72 | 726,400 | — | — | — | — | — |
| 2014-05-27 | $61.97 | $62.13 | $61.34 | $61.91 | 720,300 | — | — | — | — | — |
| 2014-05-23 | $60.82 | $61.46 | $60.52 | $61.04 | 652,200 | — | — | — | — | — |
| 2014-05-22 | $60.88 | $61.14 | $60.37 | $60.95 | 613,800 | — | — | — | — | — |
| 2014-05-21 | $59.89 | $60.73 | $59.66 | $60.60 | 859,400 | — | — | — | — | — |
| 2014-05-20 | $59.98 | $60.08 | $59.06 | $59.83 | 1,217,600 | — | — | — | — | — |
| 2014-05-19 | $59.56 | $60.84 | $59.18 | $60.00 | 1,064,800 | — | — | — | — | — |
| 2014-05-16 | $58.60 | $59.56 | $58.30 | $59.52 | 1,394,000 | — | — | — | — | — |
| 2014-05-15 | $58.16 | $58.76 | $57.26 | $58.70 | 1,110,000 | — | — | — | — | — |
| 2014-05-14 | $58.99 | $59.67 | $58.29 | $58.45 | 1,282,900 | — | — | — | — | — |
| 2014-05-13 | $58.69 | $59.67 | $58.28 | $59.23 | 1,888,100 | — | — | — | — | — |
| 2014-05-12 | $56.54 | $59.10 | $56.53 | $58.68 | 2,349,700 | — | — | — | — | — |
| 2014-05-09 | $59.42 | $60.46 | $57.21 | $58.00 | 3,460,300 | — | — | — | — | — |
| 2014-05-08 | $57.50 | $60.90 | $53.99 | $59.97 | 6,592,400 | — | — | — | — | — |
| 2014-05-07 | $66.27 | $66.77 | $64.33 | $65.52 | 782,600 | — | — | — | — | — |
| 2014-05-06 | $66.60 | $66.60 | $65.70 | $65.88 | 535,000 | — | — | — | — | — |
| 2014-05-05 | $65.25 | $66.88 | $64.65 | $66.66 | 479,000 | — | — | — | — | — |
| 2014-05-02 | $65.50 | $66.63 | $65.36 | $65.44 | 675,100 | — | — | — | — | — |
| 2014-05-01 | $66.24 | $66.77 | $65.26 | $65.62 | 719,300 | — | — | — | — | — |
| 2014-04-30 | $64.65 | $65.92 | $64.00 | $65.67 | 945,300 | — | — | — | — | — |
| 2014-04-29 | $66.50 | $67.55 | $64.56 | $64.98 | 1,644,100 | — | — | — | — | — |
| 2014-04-28 | $69.24 | $69.24 | $65.24 | $65.97 | 852,600 | — | — | — | — | — |
| 2014-04-25 | $67.40 | $68.29 | $66.96 | $67.92 | 729,500 | — | — | — | — | — |
| 2014-04-24 | $68.91 | $69.10 | $67.23 | $67.65 | 667,600 | — | — | — | — | — |
| 2014-04-23 | $68.90 | $69.41 | $67.89 | $68.42 | 561,600 | — | — | — | — | — |
| 2014-04-22 | $69.77 | $69.82 | $68.35 | $68.69 | 516,500 | — | — | — | — | — |
| 2014-04-21 | $68.72 | $69.71 | $68.60 | $69.65 | 510,000 | — | — | — | — | — |
| 2014-04-17 | $68.70 | $69.03 | $68.10 | $68.80 | 420,100 | — | — | — | — | — |
| 2014-04-16 | $67.81 | $69.04 | $66.83 | $69.01 | 640,700 | — | — | — | — | — |
| 2014-04-15 | $67.15 | $67.57 | $65.12 | $66.80 | 1,018,100 | — | — | — | — | — |
| 2014-04-14 | $69.30 | $69.82 | $67.01 | $67.20 | 598,200 | — | — | — | — | — |
| 2014-04-11 | $69.73 | $70.40 | $68.52 | $68.59 | 558,700 | — | — | — | — | — |
| 2014-04-10 | $71.69 | $72.10 | $69.30 | $70.02 | 1,307,800 | — | — | — | — | — |
| 2014-04-09 | $70.65 | $71.95 | $70.47 | $71.55 | 544,100 | — | — | — | — | — |
| 2014-04-08 | $70.74 | $72.55 | $69.45 | $70.30 | 994,000 | — | — | — | — | — |
| 2014-04-07 | $73.80 | $74.52 | $70.10 | $70.64 | 893,000 | — | — | — | — | — |
| 2014-04-04 | $76.42 | $76.49 | $73.17 | $73.99 | 751,300 | — | — | — | — | — |
| 2014-04-03 | $75.53 | $77.30 | $75.07 | $76.18 | 1,323,900 | — | — | — | — | — |
| 2014-04-02 | $74.27 | $75.79 | $74.05 | $75.57 | 690,800 | — | — | — | — | — |
| 2014-04-01 | $73.66 | $74.46 | $72.80 | $74.35 | 529,000 | — | — | — | — | — |
| 2014-03-31 | $72.52 | $73.45 | $72.29 | $73.08 | 780,900 | — | — | — | — | — |
| 2014-03-28 | $71.03 | $72.06 | $70.65 | $72.03 | 521,000 | — | — | — | — | — |
| 2014-03-27 | $71.74 | $72.52 | $70.58 | $70.97 | 608,000 | — | — | — | — | — |
| 2014-03-26 | $73.80 | $74.21 | $71.91 | $72.02 | 821,300 | — | — | — | — | — |
| 2014-03-25 | $73.52 | $74.38 | $71.81 | $73.28 | 786,700 | — | — | — | — | — |
| 2014-03-24 | $76.52 | $76.52 | $73.59 | $73.82 | 637,100 | — | — | — | — | — |
| 2014-03-21 | $75.64 | $76.46 | $75.17 | $76.43 | 1,483,700 | — | — | — | — | — |
| 2014-03-20 | $75.14 | $76.07 | $74.57 | $75.31 | 519,300 | — | — | — | — | — |
| 2014-03-19 | $76.08 | $76.67 | $74.86 | $75.18 | 637,000 | — | — | — | — | — |
| 2014-03-18 | $75.24 | $77.62 | $74.85 | $76.69 | 1,060,900 | — | — | — | — | — |
| 2014-03-17 | $74.67 | $75.21 | $74.48 | $74.60 | 401,200 | — | — | — | — | — |
| 2014-03-14 | $73.65 | $74.58 | $73.00 | $74.40 | 756,800 | — | — | — | — | — |
| 2014-03-13 | $75.87 | $75.87 | $73.66 | $73.75 | 868,200 | — | — | — | — | — |
| 2014-03-12 | $75.48 | $75.77 | $74.71 | $75.50 | 472,900 | — | — | — | — | — |
| 2014-03-11 | $76.39 | $76.70 | $74.92 | $75.29 | 766,100 | — | — | — | — | — |
| 2014-03-10 | $76.71 | $77.00 | $76.03 | $76.51 | 527,500 | — | — | — | — | — |
| 2014-03-07 | $78.01 | $78.39 | $76.34 | $77.13 | 630,600 | — | — | — | — | — |
| 2014-03-06 | $76.90 | $77.68 | $76.55 | $77.40 | 408,800 | — | — | — | — | — |
| 2014-03-05 | $76.26 | $76.61 | $75.45 | $76.57 | 697,800 | — | — | — | — | — |
| 2014-03-04 | $76.13 | $76.73 | $75.99 | $76.38 | 812,300 | — | — | — | — | — |
| 2014-03-03 | $75.23 | $76.00 | $74.43 | $75.63 | 1,050,500 | — | — | — | — | — |
| 2014-02-28 | $73.79 | $77.90 | $73.77 | $76.02 | 2,291,600 | — | — | — | — | — |
| 2014-02-27 | $69.60 | $74.23 | $67.48 | $73.75 | 1,433,100 | — | — | — | — | — |
| 2014-02-26 | $70.45 | $71.18 | $69.57 | $69.61 | 1,191,700 | — | — | — | — | — |
| 2014-02-25 | $70.25 | $70.65 | $69.87 | $70.45 | 537,300 | — | — | — | — | — |
| 2014-02-24 | $69.54 | $70.45 | $68.92 | $70.07 | 621,200 | — | — | — | — | — |
| 2014-02-21 | $68.50 | $69.88 | $68.24 | $69.41 | 843,400 | — | — | — | — | — |
| 2014-02-20 | $67.84 | $68.45 | $67.43 | $68.38 | 487,700 | — | — | — | — | — |
| 2014-02-19 | $67.27 | $67.94 | $67.08 | $67.73 | 343,000 | — | — | — | — | — |
| 2014-02-18 | $69.99 | $69.99 | $66.97 | $67.55 | 630,600 | — | — | — | — | — |
| 2014-02-14 | $66.63 | $67.65 | $66.52 | $67.37 | 549,300 | — | — | — | — | — |
| 2014-02-13 | $66.19 | $67.21 | $66.07 | $66.69 | 576,000 | — | — | — | — | — |
| 2014-02-12 | $66.04 | $67.87 | $65.47 | $66.92 | 895,000 | — | — | — | — | — |
| 2014-02-11 | $65.00 | $65.90 | $64.63 | $65.65 | 484,200 | — | — | — | — | — |
| 2014-02-10 | $63.51 | $65.18 | $62.87 | $64.89 | 1,240,100 | — | — | — | — | — |
| 2014-02-07 | $65.31 | $65.74 | $63.52 | $63.64 | 1,231,700 | — | — | — | — | — |
| 2014-02-06 | $64.34 | $65.34 | $63.59 | $64.95 | 808,100 | — | — | — | — | — |
| 2014-02-05 | $62.38 | $64.02 | $62.19 | $64.00 | 748,500 | — | — | — | — | — |
| 2014-02-04 | $62.30 | $63.92 | $61.37 | $62.70 | 1,144,700 | — | — | — | — | — |
| 2014-02-03 | $64.36 | $64.91 | $61.27 | $61.40 | 1,085,800 | — | — | — | — | — |
| 2014-01-31 | $64.63 | $65.35 | $64.31 | $64.44 | 499,200 | — | — | — | — | — |
| 2014-01-30 | $65.30 | $65.92 | $64.97 | $65.72 | 616,500 | — | — | — | — | — |
| 2014-01-29 | $65.07 | $65.46 | $64.40 | $64.81 | 693,800 | — | — | — | — | — |
| 2014-01-28 | $65.86 | $66.06 | $64.99 | $65.27 | 487,700 | — | — | — | — | — |
| 2014-01-27 | $65.95 | $66.19 | $65.28 | $65.61 | 512,400 | — | — | — | — | — |
| 2014-01-24 | $66.87 | $67.80 | $65.18 | $65.66 | 656,700 | — | — | — | — | — |
| 2014-01-23 | $67.62 | $68.18 | $66.82 | $67.48 | 759,400 | — | — | — | — | — |
| 2014-01-22 | $67.02 | $67.64 | $66.66 | $67.63 | 497,700 | — | — | — | — | — |
| 2014-01-21 | $69.78 | $69.78 | $66.91 | $67.02 | 682,500 | — | — | — | — | — |
| 2014-01-17 | $69.43 | $69.86 | $69.06 | $69.20 | 517,300 | — | — | — | — | — |
| 2014-01-16 | $69.90 | $69.91 | $69.21 | $69.37 | 471,400 | — | — | — | — | — |
| 2014-01-15 | $69.19 | $70.22 | $69.19 | $69.89 | 1,328,000 | — | — | — | — | — |
| 2014-01-14 | $69.50 | $69.75 | $68.80 | $69.46 | 619,900 | — | — | — | — | — |
| 2014-01-13 | $69.05 | $69.42 | $68.71 | $69.18 | 1,520,200 | — | — | — | — | — |
| 2014-01-10 | $68.23 | $69.26 | $67.58 | $69.15 | 877,600 | — | — | — | — | — |
| 2014-01-09 | $67.83 | $68.72 | $67.24 | $68.08 | 766,300 | — | — | — | — | — |
| 2014-01-08 | $66.65 | $67.57 | $66.34 | $67.54 | 527,200 | — | — | — | — | — |
| 2014-01-07 | $66.36 | $67.32 | $66.01 | $66.87 | 736,200 | — | — | — | — | — |
| 2014-01-06 | $66.99 | $67.37 | $65.97 | $66.00 | 475,500 | — | — | — | — | — |
| 2014-01-03 | $66.63 | $67.34 | $66.29 | $66.71 | 441,300 | — | — | — | — | — |
| 2014-01-02 | $67.47 | $67.99 | $65.72 | $66.09 | 418,100 | — | — | — | — | — |
| 2013-12-31 | $67.67 | $68.35 | $67.21 | $68.11 | 307,900 | — | — | — | — | — |
| 2013-12-30 | $67.14 | $67.71 | $66.76 | $67.53 | 384,000 | — | — | — | — | — |
| 2013-12-27 | $66.97 | $67.26 | $66.43 | $66.96 | 290,500 | — | — | — | — | — |
| 2013-12-26 | $66.48 | $67.19 | $66.32 | $66.68 | 394,700 | — | — | — | — | — |
| 2013-12-24 | $65.95 | $66.75 | $65.81 | $66.53 | 248,200 | — | — | — | — | — |
| 2013-12-23 | $65.00 | $66.04 | $64.56 | $66.01 | 588,600 | — | — | — | — | — |
| 2013-12-20 | $63.25 | $65.42 | $63.25 | $64.57 | 1,568,200 | — | — | — | — | — |
| 2013-12-19 | $62.49 | $63.84 | $62.49 | $63.31 | 990,000 | — | — | — | — | — |
| 2013-12-18 | $63.41 | $63.62 | $61.69 | $62.69 | 1,083,900 | — | — | — | — | — |
| 2013-12-17 | $63.62 | $63.92 | $62.70 | $63.22 | 694,400 | — | — | — | — | — |
| 2013-12-16 | $64.66 | $64.92 | $63.18 | $63.69 | 780,800 | — | — | — | — | — |
| 2013-12-13 | $65.02 | $65.42 | $64.49 | $64.52 | 621,600 | — | — | — | — | — |
| 2013-12-12 | $64.90 | $65.34 | $64.45 | $65.04 | 873,600 | — | — | — | — | — |
| 2013-12-11 | $64.11 | $65.31 | $63.85 | $64.98 | 1,444,200 | — | — | — | — | — |
| 2013-12-10 | $62.53 | $64.04 | $62.53 | $63.31 | 799,900 | — | — | — | — | — |
| 2013-12-09 | $63.68 | $64.61 | $62.60 | $62.70 | 809,900 | — | — | — | — | — |
| 2013-12-06 | $64.19 | $64.85 | $63.39 | $63.54 | 747,500 | — | — | — | — | — |
| 2013-12-05 | $63.93 | $64.24 | $62.96 | $63.46 | 777,100 | — | — | — | — | — |
| 2013-12-04 | $63.43 | $64.86 | $63.43 | $64.32 | 786,200 | — | — | — | — | — |
| 2013-12-03 | $64.52 | $64.70 | $63.57 | $63.88 | 770,100 | — | — | — | — | — |
| 2013-12-02 | $65.05 | $65.84 | $64.53 | $64.83 | 623,400 | — | — | — | — | — |
| 2013-11-29 | $64.52 | $64.76 | $63.99 | $64.19 | 139,900 | — | — | — | — | — |
| 2013-11-27 | $64.29 | $64.58 | $63.56 | $64.29 | 407,900 | — | — | — | — | — |
| 2013-11-26 | $64.00 | $64.61 | $63.78 | $63.92 | 737,900 | — | — | — | — | — |
| 2013-11-25 | $65.06 | $65.39 | $64.00 | $64.06 | 594,300 | — | — | — | — | — |
| 2013-11-22 | $63.66 | $65.30 | $63.38 | $64.83 | 936,000 | — | — | — | — | — |
| 2013-11-21 | $62.79 | $63.45 | $62.44 | $62.84 | 663,100 | — | — | — | — | — |
| 2013-11-20 | $63.47 | $63.65 | $62.45 | $62.61 | 817,100 | — | — | — | — | — |
| 2013-11-19 | $64.26 | $64.60 | $62.91 | $63.30 | 948,600 | — | — | — | — | — |
| 2013-11-18 | $65.47 | $65.74 | $63.78 | $64.00 | 964,800 | — | — | — | — | — |
| 2013-11-15 | $66.05 | $66.28 | $65.01 | $65.23 | 760,400 | — | — | — | — | — |
| 2013-11-14 | $66.17 | $66.35 | $65.79 | $65.99 | 766,100 | — | — | — | — | — |
| 2013-11-13 | $66.40 | $66.84 | $65.25 | $66.10 | 801,800 | — | — | — | — | — |
| 2013-11-12 | $65.86 | $66.56 | $65.55 | $66.47 | 673,600 | — | — | — | — | — |
| 2013-11-11 | $66.73 | $68.00 | $66.12 | $66.21 | 957,800 | — | — | — | — | — |
| 2013-11-08 | $68.06 | $68.33 | $66.64 | $66.75 | 1,573,400 | — | — | — | — | — |
| 2013-11-07 | $67.00 | $70.27 | $66.83 | $68.15 | 2,700,900 | — | — | — | — | — |
| 2013-11-06 | $72.13 | $73.39 | $71.84 | $72.35 | 1,229,300 | — | — | — | — | — |
| 2013-11-05 | $72.13 | $72.41 | $71.59 | $72.01 | 987,000 | — | — | — | — | — |
| 2013-11-04 | $71.80 | $72.46 | $71.12 | $72.16 | 775,300 | — | — | — | — | — |
| 2013-11-01 | $70.06 | $71.90 | $69.79 | $71.71 | 966,700 | — | — | — | — | — |
| 2013-10-31 | $68.40 | $70.65 | $68.40 | $70.09 | 878,400 | — | — | — | — | — |
| 2013-10-30 | $69.90 | $70.06 | $67.80 | $68.25 | 888,800 | — | — | — | — | — |
| 2013-10-29 | $69.99 | $70.33 | $68.35 | $69.67 | 810,000 | — | — | — | — | — |
| 2013-10-28 | $69.68 | $70.23 | $67.90 | $69.90 | 3,095,000 | — | — | — | — | — |
| 2013-10-25 | $69.91 | $70.76 | $69.69 | $70.36 | 387,700 | — | — | — | — | — |
| 2013-10-24 | $71.46 | $71.87 | $68.81 | $69.68 | 757,200 | — | — | — | — | — |
| 2013-10-23 | $71.30 | $71.98 | $70.98 | $71.37 | 295,600 | — | — | — | — | — |
| 2013-10-22 | $71.02 | $72.21 | $70.62 | $71.54 | 544,400 | — | — | — | — | — |
| 2013-10-21 | $70.27 | $71.46 | $70.00 | $70.76 | 844,100 | — | — | — | — | — |
| 2013-10-18 | $71.13 | $71.81 | $69.94 | $69.99 | 546,200 | — | — | — | — | — |
| 2013-10-17 | $69.96 | $70.83 | $69.31 | $70.74 | 379,800 | — | — | — | — | — |
| 2013-10-16 | $69.45 | $70.58 | $69.22 | $70.04 | 694,700 | — | — | — | — | — |
| 2013-10-15 | $67.06 | $69.98 | $66.74 | $69.19 | 1,242,700 | — | — | — | — | — |
| 2013-10-14 | $65.86 | $67.00 | $65.16 | $66.95 | 588,700 | — | — | — | — | — |
| 2013-10-11 | $64.50 | $66.02 | $64.39 | $65.95 | 867,700 | — | — | — | — | — |
| 2013-10-10 | $63.51 | $64.79 | $63.51 | $64.17 | 1,015,600 | — | — | — | — | — |
| 2013-10-09 | $65.32 | $65.47 | $62.94 | $63.15 | 742,200 | — | — | — | — | — |
| 2013-10-08 | $66.86 | $67.01 | $65.09 | $65.14 | 578,900 | — | — | — | — | — |
| 2013-10-07 | $67.71 | $67.93 | $66.67 | $66.76 | 606,000 | — | — | — | — | — |
| 2013-10-04 | $67.11 | $68.47 | $67.11 | $68.24 | 362,800 | — | — | — | — | — |
| 2013-10-03 | $68.01 | $68.42 | $66.52 | $66.94 | 483,800 | — | — | — | — | — |
| 2013-10-02 | $68.81 | $69.35 | $67.92 | $67.99 | 415,700 | — | — | — | — | — |
| 2013-10-01 | $68.71 | $69.83 | $68.07 | $69.35 | 750,100 | — | — | — | — | — |
| 2013-09-30 | $66.74 | $68.74 | $66.14 | $68.50 | 632,700 | — | — | — | — | — |
| 2013-09-27 | $66.14 | $67.23 | $65.84 | $66.88 | 324,600 | — | — | — | — | — |
| 2013-09-26 | $66.19 | $66.63 | $65.66 | $66.45 | 251,100 | — | — | — | — | — |
| 2013-09-25 | $66.56 | $67.01 | $65.66 | $65.87 | 311,100 | — | — | — | — | — |
| 2013-09-24 | $66.25 | $67.19 | $65.75 | $66.59 | 376,000 | — | — | — | — | — |
| 2013-09-23 | $67.50 | $67.71 | $65.82 | $66.03 | 539,900 | — | — | — | — | — |
| 2013-09-20 | $67.39 | $67.73 | $67.09 | $67.51 | 785,700 | — | — | — | — | — |
| 2013-09-19 | $66.71 | $67.83 | $66.71 | $67.11 | 661,100 | — | — | — | — | — |
| 2013-09-18 | $65.55 | $67.25 | $65.35 | $66.41 | 824,400 | — | — | — | — | — |
| 2013-09-17 | $62.79 | $65.75 | $62.79 | $65.50 | 519,900 | — | — | — | — | — |
| 2013-09-16 | $63.00 | $63.50 | $62.19 | $62.74 | 510,300 | — | — | — | — | — |
| 2013-09-13 | $62.87 | $63.25 | $62.16 | $62.39 | 397,100 | — | — | — | — | — |
| 2013-09-12 | $62.83 | $63.41 | $62.44 | $62.60 | 295,600 | — | — | — | — | — |
| 2013-09-11 | $64.15 | $64.49 | $62.73 | $62.79 | 412,300 | — | — | — | — | — |
| 2013-09-10 | $63.67 | $63.89 | $63.05 | $63.51 | 337,400 | — | — | — | — | — |
| 2013-09-09 | $62.84 | $64.18 | $62.56 | $63.53 | 244,500 | — | — | — | — | — |
| 2013-09-06 | $62.81 | $63.35 | $62.38 | $62.54 | 333,500 | — | — | — | — | — |
| 2013-09-05 | $62.64 | $63.39 | $62.48 | $62.75 | 346,500 | — | — | — | — | — |
| 2013-09-04 | $61.75 | $62.47 | $61.54 | $62.40 | 944,300 | — | — | — | — | — |
| 2013-09-03 | $62.54 | $62.62 | $61.05 | $61.73 | 611,600 | — | — | — | — | — |
| 2013-08-30 | $63.22 | $63.55 | $61.91 | $61.98 | 382,400 | — | — | — | — | — |
| 2013-08-29 | $61.92 | $64.03 | $61.64 | $63.29 | 732,000 | — | — | — | — | — |
| 2013-08-28 | $61.60 | $61.78 | $61.14 | $61.32 | 531,300 | — | — | — | — | — |
| 2013-08-27 | $62.37 | $62.79 | $61.59 | $61.67 | 567,300 | — | — | — | — | — |
| 2013-08-26 | $64.65 | $64.74 | $63.19 | $63.23 | 593,000 | — | — | — | — | — |
| 2013-08-23 | $64.84 | $64.86 | $64.25 | $64.70 | 310,100 | — | — | — | — | — |
| 2013-08-22 | $64.37 | $65.16 | $64.31 | $64.64 | 205,400 | — | — | — | — | — |
| 2013-08-21 | $65.93 | $65.96 | $64.16 | $64.17 | 556,300 | — | — | — | — | — |
| 2013-08-20 | $65.00 | $65.89 | $64.73 | $65.70 | 429,000 | — | — | — | — | — |
| 2013-08-19 | $65.49 | $65.61 | $65.02 | $65.02 | 270,500 | — | — | — | — | — |
| 2013-08-16 | $64.49 | $66.02 | $64.17 | $65.66 | 377,800 | — | — | — | — | — |
| 2013-08-15 | $65.86 | $65.86 | $64.36 | $64.65 | 457,400 | — | — | — | — | — |
| 2013-08-14 | $68.02 | $68.31 | $66.30 | $66.45 | 437,000 | — | — | — | — | — |
| 2013-08-13 | $68.02 | $68.41 | $67.30 | $68.22 | 465,100 | — | — | — | — | — |
| 2013-08-12 | $65.30 | $67.69 | $65.20 | $67.67 | 745,500 | — | — | — | — | — |
| 2013-08-09 | $67.08 | $67.08 | $65.43 | $65.48 | 786,500 | — | — | — | — | — |
| 2013-08-08 | $72.04 | $72.46 | $66.34 | $66.90 | 1,588,300 | — | — | — | — | — |
| 2013-08-07 | $71.00 | $71.48 | $69.48 | $71.15 | 999,000 | — | — | — | — | — |
| 2013-08-06 | $69.31 | $70.86 | $69.10 | $70.84 | 647,100 | — | — | — | — | — |
| 2013-08-05 | $69.48 | $69.55 | $69.04 | $69.41 | 315,900 | — | — | — | — | — |
| 2013-08-02 | $68.98 | $69.94 | $68.72 | $69.45 | 278,600 | — | — | — | — | — |
| 2013-08-01 | $68.94 | $70.86 | $68.36 | $69.40 | 684,700 | — | — | — | — | — |
| 2013-07-31 | $67.11 | $68.85 | $66.90 | $68.26 | 198,400 | — | — | — | — | — |
| 2013-07-30 | $68.24 | $68.39 | $66.80 | $67.02 | 280,800 | — | — | — | — | — |
| 2013-07-29 | $68.00 | $68.16 | $67.45 | $67.93 | 192,900 | — | — | — | — | — |
| 2013-07-26 | $68.00 | $68.21 | $67.26 | $67.89 | 242,400 | — | — | — | — | — |
| 2013-07-25 | $68.46 | $68.82 | $67.84 | $68.44 | 152,200 | — | — | — | — | — |
| 2013-07-24 | $68.82 | $69.39 | $67.94 | $68.36 | 315,600 | — | — | — | — | — |
| 2013-07-23 | $69.53 | $69.91 | $68.32 | $68.59 | 293,300 | — | — | — | — | — |
| 2013-07-22 | $69.11 | $69.93 | $68.73 | $69.17 | 493,500 | — | — | — | — | — |
| 2013-07-19 | $68.54 | $69.54 | $68.26 | $69.27 | 316,000 | — | — | — | — | — |
| 2013-07-18 | $67.94 | $68.78 | $67.83 | $68.74 | 274,100 | — | — | — | — | — |
| 2013-07-17 | $68.51 | $68.51 | $67.41 | $67.67 | 268,000 | — | — | — | — | — |
| 2013-07-16 | $68.59 | $68.87 | $67.98 | $68.04 | 574,700 | — | — | — | — | — |
| 2013-07-15 | $68.55 | $68.89 | $68.04 | $68.59 | 347,100 | — | — | — | — | — |
| 2013-07-12 | $68.67 | $68.91 | $68.29 | $68.60 | 256,900 | — | — | — | — | — |
| 2013-07-11 | $68.52 | $69.05 | $68.50 | $68.67 | 561,400 | — | — | — | — | — |
| 2013-07-10 | $68.24 | $68.58 | $67.56 | $68.04 | 328,700 | — | — | — | — | — |
| 2013-07-09 | $68.63 | $69.26 | $68.32 | $68.34 | 357,700 | — | — | — | — | — |
| 2013-07-08 | $67.00 | $68.69 | $66.90 | $68.60 | 488,200 | — | — | — | — | — |
| 2013-07-05 | $66.48 | $66.88 | $66.03 | $66.84 | 256,300 | — | — | — | — | — |
| 2013-07-03 | $65.44 | $66.44 | $65.17 | $66.00 | 225,300 | — | — | — | — | — |
| 2013-07-02 | $65.64 | $66.03 | $65.23 | $65.77 | 281,800 | — | — | — | — | — |
| 2013-07-01 | $65.54 | $66.44 | $65.29 | $65.52 | 342,700 | — | — | — | — | — |
| 2013-06-28 | $64.79 | $65.72 | $64.62 | $65.33 | 992,300 | — | — | — | — | — |
| 2013-06-27 | $63.86 | $65.09 | $63.53 | $64.75 | 275,400 | — | — | — | — | — |
| 2013-06-26 | $64.10 | $64.26 | $63.30 | $63.74 | 308,200 | — | — | — | — | — |
| 2013-06-25 | $62.55 | $63.94 | $61.93 | $63.63 | 183,100 | — | — | — | — | — |
| 2013-06-24 | $63.08 | $63.22 | $61.68 | $62.27 | 291,300 | — | — | — | — | — |
| 2013-06-21 | $63.85 | $64.52 | $63.20 | $63.44 | 641,700 | — | — | — | — | — |
| 2013-06-20 | $64.31 | $64.41 | $63.34 | $63.45 | 549,900 | — | — | — | — | — |
| 2013-06-19 | $64.11 | $65.08 | $64.11 | $64.66 | 482,600 | — | — | — | — | — |
| 2013-06-18 | $63.65 | $64.68 | $63.65 | $64.19 | 397,400 | — | — | — | — | — |
| 2013-06-17 | $64.36 | $64.69 | $63.64 | $63.71 | 629,000 | — | — | — | — | — |
| 2013-06-14 | $64.00 | $64.43 | $63.80 | $63.86 | 244,600 | — | — | — | — | — |
| 2013-06-13 | $61.01 | $64.43 | $61.01 | $64.00 | 728,800 | — | — | — | — | — |
| 2013-06-12 | $65.08 | $65.11 | $62.85 | $63.43 | 406,500 | — | — | — | — | — |
| 2013-06-11 | $65.11 | $65.35 | $64.49 | $64.72 | 316,800 | — | — | — | — | — |
| 2013-06-10 | $68.34 | $68.34 | $65.19 | $65.39 | 320,700 | — | — | — | — | — |
| 2013-06-07 | $63.98 | $65.49 | $63.61 | $65.38 | 478,700 | — | — | — | — | — |
| 2013-06-06 | $61.92 | $63.86 | $61.64 | $63.82 | 409,000 | — | — | — | — | — |
| 2013-06-05 | $63.47 | $63.47 | $62.02 | $62.09 | 334,100 | — | — | — | — | — |
| 2013-06-04 | $63.73 | $64.78 | $63.09 | $63.72 | 447,800 | — | — | — | — | — |
| 2013-06-03 | $64.27 | $64.55 | $62.68 | $63.84 | 550,800 | — | — | — | — | — |
| 2013-05-31 | $65.37 | $65.79 | $64.01 | $64.02 | 378,900 | — | — | — | — | — |
| 2013-05-30 | $67.03 | $67.28 | $65.22 | $65.42 | 451,300 | — | — | — | — | — |
| 2013-05-29 | $67.21 | $67.27 | $66.77 | $66.81 | 620,100 | — | — | — | — | — |
| 2013-05-28 | $66.47 | $67.46 | $66.11 | $67.41 | 333,400 | — | — | — | — | — |
| 2013-05-24 | $66.59 | $67.04 | $65.55 | $65.90 | 197,400 | — | — | — | — | — |
| 2013-05-23 | $66.86 | $66.86 | $65.26 | $66.69 | 850,200 | — | — | — | — | — |
| 2013-05-22 | $67.46 | $67.90 | $66.61 | $67.05 | 849,400 | — | — | — | — | — |
| 2013-05-21 | $66.08 | $67.85 | $66.01 | $67.72 | 805,600 | — | — | — | — | — |
| 2013-05-20 | $66.44 | $66.63 | $65.84 | $66.28 | 855,200 | — | — | — | — | — |
| 2013-05-17 | $66.64 | $66.74 | $65.86 | $66.44 | 1,043,000 | — | — | — | — | — |
| 2013-05-16 | $66.00 | $66.30 | $65.74 | $65.84 | 808,400 | — | — | — | — | — |
| 2013-05-15 | $66.06 | $66.49 | $65.11 | $66.19 | 587,900 | — | — | — | — | — |
| 2013-05-14 | $66.73 | $66.89 | $65.99 | $66.40 | 662,000 | — | — | — | — | — |
| 2013-05-13 | $66.65 | $66.92 | $65.73 | $66.39 | 437,300 | — | — | — | — | — |
| 2013-05-10 | $66.44 | $66.84 | $65.69 | $66.64 | 706,900 | — | — | — | — | — |
| 2013-05-09 | $67.36 | $70.65 | $65.75 | $66.44 | 1,791,300 | — | — | — | — | — |
| 2013-05-08 | $65.11 | $65.71 | $64.00 | $64.65 | 875,000 | — | — | — | — | — |
| 2013-05-07 | $64.14 | $65.56 | $64.02 | $65.10 | 668,400 | — | — | — | — | — |
| 2013-05-06 | $64.00 | $64.48 | $63.94 | $64.20 | 479,600 | — | — | — | — | — |
| 2013-05-03 | $63.30 | $64.89 | $63.06 | $64.02 | 902,600 | — | — | — | — | — |
| 2013-05-02 | $63.17 | $64.43 | $62.76 | $63.43 | 483,700 | — | — | — | — | — |
| 2013-05-01 | $62.82 | $63.88 | $62.52 | $63.17 | 573,000 | — | — | — | — | — |
| 2013-04-30 | $63.79 | $63.89 | $62.70 | $63.01 | 434,600 | — | — | — | — | — |
| 2013-04-29 | $63.26 | $63.94 | $63.06 | $63.65 | 254,100 | — | — | — | — | — |
| 2013-04-26 | $63.06 | $63.72 | $63.06 | $63.43 | 470,500 | — | — | — | — | — |
| 2013-04-25 | $63.81 | $64.17 | $63.08 | $63.41 | 697,700 | — | — | — | — | — |
| 2013-04-24 | $65.41 | $65.72 | $63.64 | $64.00 | 597,300 | — | — | — | — | — |
| 2013-04-23 | $65.02 | $66.27 | $64.82 | $65.85 | 656,400 | — | — | — | — | — |
| 2013-04-22 | $64.05 | $64.97 | $63.93 | $64.70 | 370,700 | — | — | — | — | — |
| 2013-04-19 | $63.45 | $64.50 | $63.33 | $64.07 | 400,400 | — | — | — | — | — |
| 2013-04-18 | $65.26 | $65.46 | $62.86 | $63.28 | 358,100 | — | — | — | — | — |
| 2013-04-17 | $65.48 | $66.04 | $63.87 | $64.71 | 521,900 | — | — | — | — | — |
| 2013-04-16 | $64.63 | $65.40 | $64.41 | $65.34 | 505,000 | — | — | — | — | — |
| 2013-04-15 | $65.70 | $65.76 | $63.98 | $64.26 | 372,000 | — | — | — | — | — |
| 2013-04-12 | $65.61 | $66.04 | $65.15 | $65.82 | 504,400 | — | — | — | — | — |
| 2013-04-11 | $65.00 | $65.33 | $64.77 | $65.28 | 374,600 | — | — | — | — | — |
| 2013-04-10 | $64.64 | $66.13 | $64.64 | $65.04 | 618,000 | — | — | — | — | — |
| 2013-04-09 | $65.28 | $65.28 | $63.97 | $64.61 | 621,500 | — | — | — | — | — |
| 2013-04-08 | $62.88 | $64.34 | $62.77 | $64.33 | 221,900 | — | — | — | — | — |
| 2013-04-05 | $61.85 | $63.33 | $61.85 | $63.24 | 493,200 | — | — | — | — | — |
| 2013-04-04 | $60.48 | $62.59 | $60.06 | $62.54 | 435,700 | — | — | — | — | — |
| 2013-04-03 | $61.79 | $61.79 | $59.56 | $60.46 | 613,400 | — | — | — | — | — |
| 2013-04-02 | $62.24 | $62.30 | $61.36 | $61.67 | 400,300 | — | — | — | — | — |
| 2013-04-01 | $63.02 | $63.11 | $61.70 | $61.86 | 471,200 | — | — | — | — | — |
| 2013-03-28 | $62.40 | $63.26 | $62.32 | $63.22 | 518,200 | — | — | — | — | — |
| 2013-03-27 | $62.25 | $63.04 | $62.22 | $62.76 | 601,700 | — | — | — | — | — |
| 2013-03-26 | $62.31 | $62.80 | $62.15 | $62.68 | 493,700 | — | — | — | — | — |
| 2013-03-25 | $62.16 | $62.52 | $61.87 | $62.31 | 500,600 | — | — | — | — | — |
| 2013-03-22 | $61.20 | $62.34 | $61.20 | $61.78 | 436,900 | — | — | — | — | — |
| 2013-03-21 | $61.01 | $61.68 | $60.73 | $60.88 | 380,200 | — | — | — | — | — |
| 2013-03-20 | $61.46 | $61.96 | $61.10 | $61.31 | 356,000 | — | — | — | — | — |
| 2013-03-19 | $62.73 | $62.81 | $60.65 | $61.07 | 509,200 | — | — | — | — | — |
| 2013-03-18 | $60.98 | $61.92 | $60.36 | $61.70 | 708,400 | — | — | — | — | — |
| 2013-03-15 | $59.93 | $61.65 | $59.74 | $61.31 | 1,340,200 | — | — | — | — | — |
| 2013-03-14 | $59.42 | $59.84 | $59.11 | $59.74 | 408,900 | — | — | — | — | — |
| 2013-03-13 | $59.17 | $59.67 | $58.98 | $59.29 | 398,000 | — | — | — | — | — |
| 2013-03-12 | $58.98 | $59.67 | $58.84 | $59.25 | 597,600 | — | — | — | — | — |
| 2013-03-11 | $59.46 | $60.40 | $59.11 | $59.85 | 796,500 | — | — | — | — | — |
| 2013-03-08 | $59.21 | $59.48 | $58.37 | $59.27 | 426,800 | — | — | — | — | — |
| 2013-03-07 | $58.62 | $59.18 | $57.98 | $58.86 | 410,600 | — | — | — | — | — |
| 2013-03-06 | $58.48 | $59.39 | $58.47 | $58.70 | 616,500 | — | — | — | — | — |
| 2013-03-05 | $57.33 | $58.38 | $57.15 | $58.25 | 704,700 | — | — | — | — | — |
| 2013-03-04 | $56.72 | $57.51 | $56.71 | $57.14 | 760,000 | — | — | — | — | — |
| 2013-03-01 | $57.25 | $57.41 | $56.64 | $56.99 | 875,500 | — | — | — | — | — |
| 2013-02-28 | $57.00 | $57.56 | $56.40 | $57.40 | 599,900 | — | — | — | — | — |
| 2013-02-27 | $56.15 | $58.23 | $55.38 | $57.03 | 1,025,600 | — | — | — | — | — |
| 2013-02-26 | $51.91 | $56.29 | $50.00 | $56.00 | 2,826,200 | — | — | — | — | — |
| 2013-02-25 | $59.06 | $59.58 | $57.99 | $58.07 | 997,800 | — | — | — | — | — |
| 2013-02-22 | $58.98 | $59.67 | $58.57 | $59.04 | 719,700 | — | — | — | — | — |
| 2013-02-21 | $59.52 | $59.64 | $58.25 | $58.97 | 581,900 | — | — | — | — | — |
| 2013-02-20 | $59.09 | $59.73 | $59.02 | $59.68 | 499,000 | — | — | — | — | — |
| 2013-02-19 | $59.60 | $59.66 | $58.40 | $58.99 | 600,200 | — | — | — | — | — |
| 2013-02-15 | $59.40 | $60.05 | $59.28 | $59.68 | 536,800 | — | — | — | — | — |
| 2013-02-14 | $59.70 | $59.91 | $58.93 | $59.44 | 539,400 | — | — | — | — | — |
| 2013-02-13 | $58.74 | $59.99 | $58.74 | $59.76 | 771,300 | — | — | — | — | — |
| 2013-02-12 | $57.89 | $59.22 | $57.81 | $58.69 | 490,900 | — | — | — | — | — |
| 2013-02-11 | $58.10 | $58.16 | $57.30 | $57.94 | 169,600 | — | — | — | — | — |
| 2013-02-08 | $58.10 | $58.60 | $57.91 | $58.11 | 274,300 | — | — | — | — | — |
| 2013-02-07 | $57.39 | $57.84 | $56.94 | $57.78 | 397,000 | — | — | — | — | — |
| 2013-02-06 | $58.00 | $58.01 | $57.00 | $57.55 | 568,700 | — | — | — | — | — |
| 2013-02-05 | $57.93 | $58.03 | $57.53 | $57.71 | 325,000 | — | — | — | — | — |
| 2013-02-04 | $58.31 | $58.60 | $57.50 | $57.83 | 378,100 | — | — | — | — | — |
| 2013-02-01 | $57.80 | $59.34 | $57.06 | $58.55 | 743,600 | — | — | — | — | — |
| 2013-01-31 | $57.02 | $57.16 | $56.13 | $56.97 | 494,900 | — | — | — | — | — |
| 2013-01-30 | $58.00 | $58.00 | $56.69 | $56.84 | 384,900 | — | — | — | — | — |
| 2013-01-29 | $58.27 | $58.50 | $57.12 | $57.55 | 509,600 | — | — | — | — | — |
| 2013-01-28 | $58.32 | $58.73 | $57.67 | $58.30 | 305,100 | — | — | — | — | — |
| 2013-01-25 | $58.77 | $60.95 | $57.70 | $58.16 | 828,300 | — | — | — | — | — |
| 2013-01-24 | $56.54 | $57.69 | $56.54 | $57.43 | 617,500 | — | — | — | — | — |
| 2013-01-23 | $56.41 | $57.11 | $55.93 | $56.66 | 665,900 | — | — | — | — | — |
| 2013-01-22 | $55.81 | $56.63 | $55.33 | $56.62 | 233,600 | — | — | — | — | — |
| 2013-01-18 | $55.57 | $56.11 | $54.97 | $56.11 | 463,800 | — | — | — | — | — |
| 2013-01-17 | $54.45 | $55.71 | $54.02 | $55.56 | 969,600 | — | — | — | — | — |
| 2013-01-16 | $54.06 | $61.32 | $53.68 | $54.52 | 417,900 | — | — | — | — | — |
| 2013-01-15 | $53.25 | $54.43 | $53.25 | $54.42 | 344,500 | — | — | — | — | — |
| 2013-01-14 | $53.47 | $54.28 | $53.13 | $53.95 | 518,100 | — | — | — | — | — |
| 2013-01-11 | $52.87 | $53.58 | $52.82 | $53.20 | 517,200 | — | — | — | — | — |
| 2013-01-10 | $53.79 | $54.01 | $52.86 | $53.03 | 859,400 | — | — | — | — | — |
| 2013-01-09 | $51.57 | $53.82 | $51.53 | $53.77 | 870,300 | — | — | — | — | — |
| 2013-01-08 | $50.83 | $51.59 | $50.75 | $51.40 | 637,000 | — | — | — | — | — |
| 2013-01-07 | $50.82 | $51.18 | $50.34 | $50.75 | 597,100 | — | — | — | — | — |
| 2013-01-04 | $51.14 | $51.34 | $50.56 | $51.22 | 744,200 | — | — | — | — | — |
| 2013-01-03 | $51.25 | $51.59 | $51.00 | $51.33 | 758,100 | — | — | — | — | — |
| 2013-01-02 | $50.08 | $51.24 | $49.97 | $51.00 | 552,600 | — | — | — | — | — |
| 2012-12-31 | $48.89 | $49.63 | $48.41 | $49.50 | 435,700 | — | — | — | — | — |
| 2012-12-28 | $49.07 | $50.10 | $49.07 | $49.18 | 244,100 | — | — | — | — | — |
| 2012-12-27 | $49.00 | $49.88 | $48.53 | $49.75 | 264,400 | — | — | — | — | — |
| 2012-12-26 | $50.10 | $50.26 | $49.20 | $49.64 | 207,200 | — | — | — | — | — |
| 2012-12-24 | $49.34 | $50.31 | $49.27 | $50.06 | 190,700 | — | — | — | — | — |
| 2012-12-21 | $49.42 | $49.88 | $48.74 | $49.86 | 986,800 | — | — | — | — | — |
| 2012-12-20 | $50.05 | $50.70 | $49.17 | $49.40 | 464,700 | — | — | — | — | — |
| 2012-12-19 | $50.85 | $50.99 | $49.37 | $49.70 | 352,100 | — | — | — | — | — |
| 2012-12-18 | $51.19 | $51.63 | $49.62 | $50.60 | 448,500 | — | — | — | — | — |
| 2012-12-17 | $50.88 | $51.20 | $50.44 | $51.09 | 327,300 | — | — | — | — | — |
| 2012-12-14 | $51.39 | $51.85 | $50.58 | $50.69 | 225,600 | — | — | — | — | — |
| 2012-12-13 | $52.47 | $52.93 | $50.68 | $51.11 | 481,800 | — | — | — | — | — |
| 2012-12-12 | $52.71 | $52.99 | $51.69 | $52.28 | 385,500 | — | — | — | — | — |
| 2012-12-11 | $52.84 | $54.04 | $52.26 | $52.76 | 312,100 | — | — | — | — | — |
| 2012-12-10 | $52.53 | $52.99 | $51.01 | $52.84 | 153,400 | — | — | — | — | — |
| 2012-12-07 | $52.39 | $52.81 | $51.49 | $52.41 | 757,500 | — | — | — | — | — |
| 2012-12-06 | $52.32 | $53.11 | $52.26 | $52.49 | 282,700 | — | — | — | — | — |
| 2012-12-05 | $52.52 | $52.77 | $51.85 | $52.41 | 194,800 | — | — | — | — | — |
| 2012-12-04 | $52.50 | $53.45 | $51.87 | $52.25 | 428,900 | — | — | — | — | — |
| 2012-12-03 | $52.77 | $53.31 | $52.38 | $53.00 | 582,300 | — | — | — | — | — |
| 2012-11-30 | $51.60 | $52.95 | $51.47 | $52.76 | 367,200 | — | — | — | — | — |
| 2012-11-29 | $51.14 | $51.65 | $51.05 | $51.46 | 315,100 | — | — | — | — | — |
| 2012-11-28 | $50.59 | $51.32 | $50.42 | $51.11 | 308,700 | — | — | — | — | — |
| 2012-11-27 | $51.26 | $51.74 | $50.74 | $50.83 | 275,800 | — | — | — | — | — |
| 2012-11-26 | $51.46 | $51.76 | $50.66 | $51.12 | 440,300 | — | — | — | — | — |
| 2012-11-23 | $51.10 | $51.58 | $50.96 | $51.40 | 82,000 | — | — | — | — | — |
| 2012-11-21 | $51.00 | $51.59 | $50.68 | $51.13 | 311,300 | — | — | — | — | — |
| 2012-11-20 | $49.79 | $51.21 | $49.04 | $50.99 | 451,400 | — | — | — | — | — |
| 2012-11-19 | $51.02 | $51.67 | $50.45 | $51.28 | 452,500 | — | — | — | — | — |
| 2012-11-16 | $50.57 | $51.23 | $49.80 | $50.82 | 303,200 | — | — | — | — | — |
| 2012-11-15 | $50.17 | $51.34 | $49.25 | $50.61 | 481,900 | — | — | — | — | — |
| 2012-11-14 | $50.66 | $51.08 | $49.19 | $49.24 | 883,800 | — | — | — | — | — |
| 2012-11-13 | $51.11 | $52.47 | $50.53 | $50.72 | 417,300 | — | — | — | — | — |
| 2012-11-12 | $52.40 | $52.45 | $49.75 | $51.00 | 723,700 | — | — | — | — | — |
| 2012-11-09 | $52.57 | $53.26 | $51.74 | $52.06 | 666,500 | — | — | — | — | — |
| 2012-11-08 | $53.50 | $55.38 | $52.00 | $52.57 | 1,469,300 | — | — | — | — | — |
| 2012-11-07 | $48.11 | $49.01 | $47.74 | $48.44 | 734,500 | — | — | — | — | — |
| 2012-11-06 | $48.24 | $48.66 | $47.41 | $48.38 | 505,300 | — | — | — | — | — |
| 2012-11-05 | $48.43 | $48.72 | $47.41 | $47.82 | 727,300 | — | — | — | — | — |
| 2012-11-02 | $48.63 | $49.25 | $48.63 | $48.88 | 485,800 | — | — | — | — | — |
| 2012-11-01 | $46.67 | $48.97 | $46.67 | $48.52 | 727,900 | — | — | — | — | — |
| 2012-10-31 | $46.71 | $47.14 | $46.25 | $46.73 | 373,200 | — | — | — | — | — |
| 2012-10-26 | $46.11 | $46.88 | $45.99 | $46.76 | 501,900 | — | — | — | — | — |
| 2012-10-25 | $45.64 | $46.18 | $44.99 | $45.98 | 567,500 | — | — | — | — | — |
| 2012-10-24 | $45.79 | $46.15 | $45.26 | $45.38 | 712,800 | — | — | — | — | — |
| 2012-10-23 | $46.34 | $46.45 | $45.48 | $45.95 | 928,700 | — | — | — | — | — |
| 2012-10-22 | $46.16 | $47.52 | $46.13 | $47.30 | 2,499,600 | — | — | — | — | — |
| 2012-10-19 | $45.20 | $45.85 | $44.64 | $45.53 | 1,234,700 | — | — | — | — | — |
| 2012-10-18 | $43.50 | $45.92 | $43.40 | $45.27 | 1,089,200 | — | — | — | — | — |
| 2012-10-17 | $43.17 | $44.30 | $43.17 | $43.56 | 667,700 | — | — | — | — | — |
| 2012-10-16 | $42.50 | $43.70 | $42.26 | $43.34 | 785,400 | — | — | — | — | — |
| 2012-10-15 | $41.32 | $42.59 | $41.32 | $42.35 | 383,500 | — | — | — | — | — |
| 2012-10-12 | $41.72 | $42.17 | $41.46 | $41.46 | 221,400 | — | — | — | — | — |
| 2012-10-11 | $41.57 | $42.12 | $41.14 | $41.77 | 214,700 | — | — | — | — | — |
| 2012-10-10 | $41.79 | $42.28 | $40.75 | $41.37 | 498,100 | — | — | — | — | — |
| 2012-10-09 | $42.84 | $42.96 | $41.68 | $41.92 | 346,200 | — | — | — | — | — |
| 2012-10-08 | $43.01 | $43.18 | $41.98 | $42.75 | 402,000 | — | — | — | — | — |
| 2012-10-05 | $43.56 | $44.08 | $42.81 | $43.13 | 390,700 | — | — | — | — | — |
| 2012-10-04 | $43.71 | $43.97 | $43.08 | $43.50 | 215,800 | — | — | — | — | — |
| 2012-10-03 | $43.48 | $43.83 | $43.22 | $43.52 | 323,500 | — | — | — | — | — |
| 2012-10-02 | $43.59 | $43.97 | $42.98 | $43.29 | 291,400 | — | — | — | — | — |
| 2012-10-01 | $43.40 | $43.71 | $42.82 | $43.32 | 500,300 | — | — | — | — | — |
| 2012-09-28 | $43.26 | $43.61 | $42.88 | $43.52 | 413,100 | — | — | — | — | — |
| 2012-09-27 | $42.38 | $43.52 | $42.20 | $43.38 | 311,400 | — | — | — | — | — |
| 2012-09-26 | $41.95 | $42.70 | $41.64 | $42.37 | 350,900 | — | — | — | — | — |
| 2012-09-25 | $42.52 | $43.01 | $41.96 | $42.06 | 312,500 | — | — | — | — | — |
| 2012-09-24 | $42.42 | $42.62 | $41.96 | $42.50 | 259,400 | — | — | — | — | — |
| 2012-09-21 | $42.34 | $43.53 | $42.01 | $42.62 | 685,000 | — | — | — | — | — |
| 2012-09-20 | $41.12 | $42.12 | $40.77 | $42.01 | 444,800 | — | — | — | — | — |
| 2012-09-19 | $40.41 | $41.31 | $40.15 | $41.25 | 278,100 | — | — | — | — | — |
| 2012-09-18 | $40.86 | $41.04 | $40.00 | $40.57 | 200,900 | — | — | — | — | — |
| 2012-09-17 | $41.66 | $41.81 | $40.82 | $41.04 | 448,500 | — | — | — | — | — |
| 2012-09-14 | $41.27 | $42.10 | $40.81 | $41.81 | 362,200 | — | — | — | — | — |
| 2012-09-13 | $41.49 | $41.71 | $40.97 | $41.10 | 211,600 | — | — | — | — | — |
| 2012-09-12 | $41.65 | $41.80 | $41.13 | $41.51 | 378,500 | — | — | — | — | — |
| 2012-09-11 | $40.95 | $41.98 | $40.85 | $41.52 | 510,500 | — | — | — | — | — |
| 2012-09-10 | $40.55 | $40.96 | $40.42 | $40.85 | 294,300 | — | — | — | — | — |
| 2012-09-07 | $40.63 | $40.97 | $40.49 | $40.50 | 345,100 | — | — | — | — | — |
| 2012-09-06 | $40.00 | $40.94 | $39.72 | $40.62 | 348,600 | — | — | — | — | — |
| 2012-09-05 | $39.32 | $39.87 | $39.32 | $39.77 | 556,300 | — | — | — | — | — |
| 2012-09-04 | $39.21 | $39.66 | $38.75 | $39.45 | 361,700 | — | — | — | — | — |
| 2012-08-31 | $39.25 | $39.64 | $38.85 | $39.34 | 296,600 | — | — | — | — | — |
| 2012-08-30 | $38.72 | $39.10 | $38.72 | $39.07 | 205,300 | — | — | — | — | — |
| 2012-08-29 | $38.64 | $39.49 | $38.30 | $38.96 | 328,000 | — | — | — | — | — |
| 2012-08-28 | $38.77 | $39.01 | $38.28 | $38.53 | 331,400 | — | — | — | — | — |
| 2012-08-27 | $39.24 | $39.82 | $38.69 | $38.86 | 305,700 | — | — | — | — | — |
| 2012-08-24 | $39.01 | $39.28 | $37.47 | $39.05 | 294,000 | — | — | — | — | — |
| 2012-08-23 | $39.41 | $39.58 | $38.83 | $39.01 | 323,500 | — | — | — | — | — |
| 2012-08-22 | $39.63 | $39.63 | $38.74 | $39.40 | 684,400 | — | — | — | — | — |
| 2012-08-21 | $40.12 | $40.65 | $39.44 | $39.63 | 495,500 | — | — | — | — | — |
| 2012-08-20 | $40.62 | $40.73 | $38.60 | $40.06 | 522,600 | — | — | — | — | — |
| 2012-08-17 | $41.03 | $41.04 | $40.40 | $40.62 | 336,300 | — | — | — | — | — |
| 2012-08-16 | $41.18 | $41.45 | $40.60 | $40.86 | 379,200 | — | — | — | — | — |
| 2012-08-15 | $41.00 | $41.57 | $39.72 | $41.07 | 997,100 | — | — | — | — | — |
| 2012-08-14 | $43.16 | $43.42 | $40.87 | $41.16 | 1,055,100 | — | — | — | — | — |
| 2012-08-13 | $43.37 | $43.48 | $42.53 | $43.11 | 310,400 | — | — | — | — | — |
| 2012-08-10 | $43.73 | $44.02 | $42.41 | $43.49 | 732,500 | — | — | — | — | — |
| 2012-08-09 | $43.12 | $45.09 | $42.05 | $44.00 | 1,112,200 | — | — | — | — | — |
| 2012-08-08 | $44.08 | $44.55 | $43.20 | $43.34 | 818,500 | — | — | — | — | — |
| 2012-08-07 | $43.99 | $44.59 | $43.65 | $44.35 | 365,000 | — | — | — | — | — |
| 2012-08-06 | $43.40 | $43.93 | $42.81 | $43.56 | 357,900 | — | — | — | — | — |
| 2012-08-03 | $43.30 | $44.00 | $42.30 | $43.29 | 365,100 | — | — | — | — | — |
| 2012-08-02 | $42.62 | $43.11 | $41.99 | $42.80 | 210,600 | — | — | — | — | — |
| 2012-08-01 | $43.41 | $43.75 | $42.50 | $42.73 | 297,400 | — | — | — | — | — |
| 2012-07-31 | $42.98 | $43.77 | $42.93 | $43.36 | 268,100 | — | — | — | — | — |
| 2012-07-30 | $42.80 | $43.44 | $42.78 | $43.10 | 274,900 | — | — | — | — | — |
| 2012-07-27 | $42.99 | $43.68 | $42.48 | $43.14 | 305,300 | — | — | — | — | — |
| 2012-07-26 | $44.15 | $44.44 | $42.00 | $42.85 | 500,600 | — | — | — | — | — |
| 2012-07-25 | $43.26 | $44.56 | $43.00 | $43.56 | 699,900 | — | — | — | — | — |
| 2012-07-24 | $42.93 | $43.49 | $42.63 | $43.07 | 408,900 | — | — | — | — | — |
| 2012-07-23 | $42.69 | $42.97 | $42.39 | $42.85 | 242,000 | — | — | — | — | — |
| 2012-07-20 | $42.77 | $43.52 | $41.99 | $43.27 | 310,700 | — | — | — | — | — |
| 2012-07-19 | $42.84 | $43.55 | $42.57 | $43.14 | 452,600 | — | — | — | — | — |
| 2012-07-18 | $42.46 | $43.10 | $42.14 | $42.75 | 379,600 | — | — | — | — | — |
| 2012-07-17 | $42.57 | $42.70 | $41.99 | $42.56 | 443,400 | — | — | — | — | — |
| 2012-07-16 | $42.45 | $42.59 | $41.74 | $42.49 | 428,700 | — | — | — | — | — |
| 2012-07-13 | $41.42 | $42.69 | $41.35 | $42.59 | 538,300 | — | — | — | — | — |
| 2012-07-12 | $41.24 | $41.63 | $40.76 | $41.30 | 603,400 | — | — | — | — | — |
| 2012-07-11 | $40.53 | $41.83 | $40.15 | $40.73 | 682,600 | — | — | — | — | — |
| 2012-07-10 | $39.51 | $39.92 | $39.30 | $39.87 | 755,200 | — | — | — | — | — |
| 2012-07-09 | $38.52 | $39.57 | $38.11 | $39.51 | 457,500 | — | — | — | — | — |
| 2012-07-06 | $38.70 | $38.71 | $37.99 | $38.62 | 297,500 | — | — | — | — | — |
| 2012-07-05 | $38.80 | $39.82 | $38.28 | $38.67 | 456,500 | — | — | — | — | — |
| 2012-07-03 | $39.20 | $39.30 | $38.28 | $38.99 | 290,600 | — | — | — | — | — |
| 2012-07-02 | $35.44 | $39.84 | $35.30 | $39.20 | 1,239,000 | — | — | — | — | — |
| 2012-06-29 | $36.65 | $38.52 | $35.42 | $35.55 | 469,000 | — | — | — | — | — |
| 2012-06-28 | $36.36 | $36.68 | $34.78 | $36.01 | 705,000 | — | — | — | — | — |
| 2012-06-27 | $36.54 | $36.90 | $36.23 | $36.54 | 340,600 | — | — | — | — | — |
| 2012-06-26 | $36.67 | $36.87 | $35.87 | $36.49 | 261,600 | — | — | — | — | — |
| 2012-06-25 | $37.16 | $37.62 | $36.45 | $36.67 | 174,200 | — | — | — | — | — |
| 2012-06-22 | $38.12 | $38.12 | $37.41 | $37.64 | 551,500 | — | — | — | — | — |
| 2012-06-21 | $39.55 | $39.62 | $37.86 | $38.06 | 174,500 | — | — | — | — | — |
| 2012-06-20 | $38.49 | $40.11 | $38.37 | $39.62 | 471,700 | — | — | — | — | — |
| 2012-06-19 | $38.30 | $39.01 | $37.98 | $38.60 | 532,000 | — | — | — | — | — |
| 2012-06-18 | $38.27 | $38.84 | $38.11 | $38.31 | 246,100 | — | — | — | — | — |
| 2012-06-15 | $38.49 | $38.69 | $38.10 | $38.47 | 376,600 | — | — | — | — | — |
| 2012-06-14 | $38.33 | $38.97 | $37.77 | $38.34 | 326,700 | — | — | — | — | — |
| 2012-06-13 | $37.86 | $38.77 | $37.30 | $38.38 | 528,600 | — | — | — | — | — |
| 2012-06-12 | $37.74 | $38.08 | $37.44 | $37.89 | 373,600 | — | — | — | — | — |
| 2012-06-11 | $38.65 | $38.93 | $37.59 | $37.68 | 191,700 | — | — | — | — | — |
| 2012-06-08 | $38.02 | $38.80 | $37.67 | $38.27 | 347,900 | — | — | — | — | — |
| 2012-06-07 | $39.25 | $39.68 | $38.02 | $38.24 | 397,200 | — | — | — | — | — |
| 2012-06-06 | $38.55 | $39.24 | $37.82 | $38.97 | 220,800 | — | — | — | — | — |
| 2012-06-05 | $37.81 | $38.40 | $37.55 | $38.23 | 249,900 | — | — | — | — | — |
| 2012-06-04 | $37.08 | $38.21 | $36.91 | $38.11 | 793,500 | — | — | — | — | — |
| 2012-06-01 | $37.97 | $38.63 | $36.61 | $37.08 | 467,500 | — | — | — | — | — |
| 2012-05-31 | $38.22 | $38.61 | $37.59 | $38.59 | 612,500 | — | — | — | — | — |
| 2012-05-30 | $38.76 | $38.76 | $38.06 | $38.16 | 441,200 | — | — | — | — | — |
| 2012-05-29 | $39.49 | $39.57 | $38.81 | $39.01 | 312,200 | — | — | — | — | — |
| 2012-05-25 | $38.83 | $39.31 | $38.57 | $39.04 | 345,100 | — | — | — | — | — |
| 2012-05-24 | $38.30 | $38.91 | $38.30 | $38.88 | 463,600 | — | — | — | — | — |
| 2012-05-23 | $38.53 | $38.92 | $38.13 | $38.53 | 363,000 | — | — | — | — | — |
| 2012-05-22 | $39.79 | $39.98 | $38.49 | $38.71 | 327,900 | — | — | — | — | — |
| 2012-05-21 | $39.83 | $39.95 | $39.42 | $39.80 | 205,300 | — | — | — | — | — |
| 2012-05-18 | $40.12 | $40.27 | $39.54 | $39.64 | 232,000 | — | — | — | — | — |
| 2012-05-17 | $42.18 | $42.18 | $39.94 | $40.00 | 348,600 | — | — | — | — | — |
| 2012-05-16 | $42.53 | $43.23 | $42.10 | $42.18 | 230,000 | — | — | — | — | — |
| 2012-05-15 | $42.39 | $42.91 | $42.30 | $42.43 | 182,400 | — | — | — | — | — |
| 2012-05-14 | $41.46 | $42.63 | $41.39 | $42.35 | 297,000 | — | — | — | — | — |
| 2012-05-11 | $40.51 | $42.43 | $40.24 | $41.70 | 658,900 | — | — | — | — | — |
| 2012-05-10 | $45.18 | $46.00 | $40.30 | $40.50 | 1,151,800 | — | — | — | — | — |
| 2012-05-09 | $40.04 | $40.21 | $39.30 | $39.62 | 1,595,800 | — | — | — | — | — |
| 2012-05-08 | $41.06 | $41.29 | $40.00 | $40.34 | 912,600 | — | — | — | — | — |
| 2012-05-07 | $42.88 | $42.88 | $41.40 | $41.47 | 851,100 | — | — | — | — | — |
| 2012-05-04 | $44.20 | $44.37 | $42.45 | $43.12 | 374,100 | — | — | — | — | — |
| 2012-05-03 | $43.75 | $45.29 | $43.75 | $44.56 | 689,500 | — | — | — | — | — |
| 2012-05-02 | $42.24 | $44.03 | $42.24 | $43.85 | 223,000 | — | — | — | — | — |
| 2012-05-01 | $42.50 | $43.21 | $42.33 | $42.45 | 305,900 | — | — | — | — | — |
| 2012-04-30 | $42.96 | $43.32 | $42.24 | $42.53 | 259,400 | — | — | — | — | — |
| 2012-04-27 | $43.27 | $43.27 | $42.50 | $42.91 | 144,300 | — | — | — | — | — |
| 2012-04-26 | $42.80 | $43.40 | $42.61 | $43.00 | 391,300 | — | — | — | — | — |
| 2012-04-25 | $42.92 | $43.07 | $42.39 | $42.97 | 221,800 | — | — | — | — | — |
| 2012-04-24 | $42.95 | $43.21 | $42.30 | $42.54 | 155,600 | — | — | — | — | — |
| 2012-04-23 | $42.83 | $43.22 | $42.18 | $42.85 | 287,600 | — | — | — | — | — |
| 2012-04-20 | $42.28 | $43.20 | $42.04 | $42.89 | 243,400 | — | — | — | — | — |
| 2012-04-19 | $43.03 | $43.11 | $41.98 | $42.22 | 261,400 | — | — | — | — | — |
| 2012-04-18 | $42.83 | $43.12 | $42.33 | $43.00 | 215,400 | — | — | — | — | — |
| 2012-04-17 | $42.95 | $43.29 | $42.50 | $42.98 | 422,400 | — | — | — | — | — |
| 2012-04-16 | $42.89 | $43.73 | $42.41 | $42.66 | 99,100 | — | — | — | — | — |
| 2012-04-13 | $42.66 | $43.31 | $42.07 | $42.72 | 255,200 | — | — | — | — | — |
| 2012-04-12 | $42.43 | $42.94 | $41.76 | $42.75 | 457,800 | — | — | — | — | — |
| 2012-04-11 | $43.45 | $43.45 | $42.40 | $42.51 | 1,911,200 | — | — | — | — | — |
| 2012-04-10 | $43.50 | $43.58 | $40.99 | $41.65 | 587,700 | — | — | — | — | — |
| 2012-04-09 | $42.99 | $43.59 | $42.44 | $43.37 | 257,200 | — | — | — | — | — |
| 2012-04-05 | $43.26 | $44.41 | $43.13 | $43.53 | 385,400 | — | — | — | — | — |
| 2012-04-04 | $43.31 | $43.65 | $42.63 | $43.29 | 304,500 | — | — | — | — | — |
| 2012-04-03 | $44.08 | $44.16 | $42.79 | $43.67 | 378,000 | — | — | — | — | — |
| 2012-04-02 | $44.16 | $45.47 | $43.81 | $44.07 | 409,200 | — | — | — | — | — |
| 2012-03-30 | $44.55 | $44.97 | $43.91 | $44.63 | 458,300 | — | — | — | — | — |
| 2012-03-29 | $44.25 | $44.42 | $43.76 | $44.23 | 220,800 | — | — | — | — | — |
| 2012-03-28 | $44.24 | $44.47 | $43.89 | $44.43 | 123,300 | — | — | — | — | — |
| 2012-03-27 | $44.55 | $44.59 | $44.07 | $44.14 | 180,900 | — | — | — | — | — |
| 2012-03-26 | $44.92 | $45.29 | $44.16 | $44.32 | 224,200 | — | — | — | — | — |
| 2012-03-23 | $44.70 | $45.15 | $43.82 | $44.66 | 272,800 | — | — | — | — | — |
| 2012-03-22 | $44.79 | $45.39 | $44.60 | $44.75 | 275,500 | — | — | — | — | — |
| 2012-03-21 | $44.01 | $45.38 | $43.89 | $45.26 | 414,700 | — | — | — | — | — |
| 2012-03-20 | $43.36 | $44.59 | $43.32 | $43.85 | 304,200 | — | — | — | — | — |
| 2012-03-19 | $43.02 | $44.66 | $43.02 | $44.40 | 605,400 | — | — | — | — | — |
| 2012-03-16 | $44.00 | $44.13 | $43.52 | $43.80 | 751,600 | — | — | — | — | — |
| 2012-03-15 | $44.30 | $45.25 | $42.19 | $44.00 | 1,362,100 | — | — | — | — | — |
| 2012-03-14 | $45.83 | $46.69 | $45.59 | $46.04 | 223,900 | — | — | — | — | — |
| 2012-03-13 | $45.74 | $46.37 | $45.04 | $45.96 | 392,300 | — | — | — | — | — |
| 2012-03-12 | $45.35 | $46.11 | $45.30 | $45.62 | 191,500 | — | — | — | — | — |
| 2012-03-09 | $44.45 | $45.98 | $44.38 | $45.69 | 619,200 | — | — | — | — | — |
| 2012-03-08 | $44.29 | $44.89 | $44.06 | $44.56 | 453,200 | — | — | — | — | — |
| 2012-03-07 | $44.09 | $44.95 | $44.09 | $44.30 | 252,100 | — | — | — | — | — |
| 2012-03-06 | $43.38 | $45.19 | $43.38 | $44.15 | 703,800 | — | — | — | — | — |
| 2012-03-05 | $45.29 | $45.73 | $45.02 | $45.31 | 558,100 | — | — | — | — | — |
| 2012-03-02 | $45.81 | $46.20 | $44.71 | $45.30 | 503,900 | — | — | — | — | — |
| 2012-03-01 | $45.59 | $46.22 | $44.80 | $46.05 | 296,000 | — | — | — | — | — |
| 2012-02-29 | $45.60 | $46.00 | $45.11 | $45.39 | 274,300 | — | — | — | — | — |
| 2012-02-28 | $45.43 | $45.96 | $44.81 | $45.46 | 455,300 | — | — | — | — | — |
| 2012-02-27 | $45.22 | $46.45 | $43.68 | $45.47 | 269,900 | — | — | — | — | — |
| 2012-02-24 | $44.93 | $45.76 | $44.32 | $45.28 | 188,700 | — | — | — | — | — |
| 2012-02-23 | $44.21 | $45.37 | $44.06 | $44.93 | 201,600 | — | — | — | — | — |
| 2012-02-22 | $44.64 | $44.68 | $43.13 | $44.12 | 285,000 | — | — | — | — | — |
| 2012-02-21 | $45.34 | $45.34 | $44.19 | $44.45 | 153,100 | — | — | — | — | — |
| 2012-02-17 | $44.52 | $45.69 | $44.52 | $45.31 | 341,800 | — | — | — | — | — |
| 2012-02-16 | $43.05 | $44.65 | $42.58 | $44.26 | 310,200 | — | — | — | — | — |
| 2012-02-15 | $43.25 | $43.30 | $42.60 | $42.93 | 430,700 | — | — | — | — | — |
| 2012-02-14 | $42.68 | $43.54 | $42.60 | $43.01 | 680,800 | — | — | — | — | — |
| 2012-02-13 | $42.40 | $42.87 | $42.28 | $42.64 | 420,400 | — | — | — | — | — |
| 2012-02-10 | $42.53 | $43.00 | $42.11 | $42.19 | 237,000 | — | — | — | — | — |
| 2012-02-09 | $42.83 | $43.10 | $42.72 | $42.90 | 303,400 | — | — | — | — | — |
| 2012-02-08 | $42.35 | $42.91 | $42.26 | $42.85 | 381,600 | — | — | — | — | — |
| 2012-02-07 | $42.12 | $42.71 | $42.03 | $42.38 | 346,400 | — | — | — | — | — |
| 2012-02-06 | $41.66 | $42.26 | $41.26 | $42.14 | 340,400 | — | — | — | — | — |
| 2012-02-03 | $42.46 | $42.68 | $42.06 | $42.26 | 287,300 | — | — | — | — | — |
| 2012-02-02 | $42.99 | $43.45 | $41.91 | $42.01 | 321,500 | — | — | — | — | — |
| 2012-02-01 | $42.95 | $43.45 | $42.19 | $42.95 | 366,700 | — | — | — | — | — |
| 2012-01-31 | $41.51 | $43.47 | $40.82 | $42.76 | 1,521,600 | — | — | — | — | — |
| 2012-01-30 | $41.79 | $42.14 | $41.42 | $41.62 | 214,100 | — | — | — | — | — |
| 2012-01-27 | $41.16 | $42.98 | $40.28 | $42.21 | 328,300 | — | — | — | — | — |
| 2012-01-26 | $42.15 | $42.33 | $41.45 | $41.82 | 313,800 | — | — | — | — | — |
| 2012-01-25 | $41.85 | $42.03 | $41.44 | $41.89 | 205,600 | — | — | — | — | — |
| 2012-01-24 | $41.70 | $42.29 | $41.39 | $41.79 | 301,500 | — | — | — | — | — |
| 2012-01-23 | $41.77 | $41.79 | $41.22 | $41.70 | 230,300 | — | — | — | — | — |
| 2012-01-20 | $41.99 | $42.26 | $41.40 | $41.82 | 421,300 | — | — | — | — | — |
| 2012-01-19 | $40.25 | $44.34 | $40.11 | $42.02 | 789,000 | — | — | — | — | — |
| 2012-01-18 | $39.35 | $40.24 | $38.52 | $40.20 | 177,000 | — | — | — | — | — |
| 2012-01-17 | $39.78 | $39.95 | $38.97 | $39.33 | 149,100 | — | — | — | — | — |
| 2012-01-13 | $39.52 | $39.80 | $39.13 | $39.68 | 177,500 | — | — | — | — | — |
| 2012-01-12 | $39.37 | $39.94 | $39.37 | $39.75 | 126,500 | — | — | — | — | — |
| 2012-01-11 | $38.68 | $39.35 | $38.60 | $39.24 | 178,000 | — | — | — | — | — |
| 2012-01-10 | $38.82 | $39.30 | $38.59 | $38.75 | 383,500 | — | — | — | — | — |
| 2012-01-09 | $38.43 | $38.62 | $38.16 | $38.57 | 92,700 | — | — | — | — | — |
| 2012-01-06 | $38.22 | $38.75 | $37.98 | $38.30 | 240,400 | — | — | — | — | — |
| 2012-01-05 | $37.70 | $38.47 | $37.37 | $38.25 | 1,533,100 | — | — | — | — | — |
| 2012-01-04 | $37.19 | $37.84 | $36.98 | $37.70 | 431,700 | — | — | — | — | — |
| 2012-01-03 | $38.00 | $38.00 | $37.26 | $37.34 | 234,600 | — | — | — | — | — |
| 2011-12-30 | $37.25 | $37.68 | $36.94 | $37.58 | 108,400 | — | — | — | — | — |
| 2011-12-29 | $37.08 | $37.37 | $36.66 | $37.26 | 304,800 | — | — | — | — | — |
| 2011-12-28 | $37.01 | $37.36 | $36.90 | $37.24 | 280,600 | — | — | — | — | — |
| 2011-12-27 | $36.95 | $37.34 | $36.51 | $37.09 | 181,900 | — | — | — | — | — |
| 2011-12-23 | $36.85 | $37.15 | $36.50 | $37.04 | 242,500 | — | — | — | — | — |
| 2011-12-22 | $36.83 | $37.20 | $36.42 | $36.74 | 329,500 | — | — | — | — | — |
| 2011-12-21 | $36.91 | $37.09 | $36.06 | $36.81 | 466,100 | — | — | — | — | — |
| 2011-12-20 | $37.62 | $37.87 | $36.97 | $37.13 | 340,500 | — | — | — | — | — |
| 2011-12-19 | $36.51 | $37.24 | $35.93 | $37.00 | 264,300 | — | — | — | — | — |
| 2011-12-16 | $36.40 | $36.59 | $35.96 | $36.49 | 1,483,300 | — | — | — | — | — |
| 2011-12-15 | $35.62 | $36.57 | $35.56 | $36.22 | 595,500 | — | — | — | — | — |
| 2011-12-14 | $35.90 | $36.30 | $34.84 | $35.00 | 170,400 | — | — | — | — | — |
| 2011-12-13 | $35.51 | $36.35 | $35.50 | $35.91 | 263,500 | — | — | — | — | — |
| 2011-12-12 | $36.07 | $36.30 | $35.05 | $35.46 | 393,100 | — | — | — | — | — |
| 2011-12-09 | $35.76 | $36.59 | $35.73 | $36.25 | 123,800 | — | — | — | — | — |
| 2011-12-08 | $35.99 | $36.23 | $35.66 | $35.70 | 284,900 | — | — | — | — | — |
| 2011-12-07 | $34.94 | $36.34 | $34.46 | $36.06 | 218,200 | — | — | — | — | — |
| 2011-12-06 | $35.00 | $35.61 | $34.84 | $35.01 | 195,200 | — | — | — | — | — |
| 2011-12-05 | $35.20 | $35.60 | $34.81 | $35.15 | 209,900 | — | — | — | — | — |
| 2011-12-02 | $36.08 | $36.08 | $34.50 | $34.66 | 341,900 | — | — | — | — | — |
| 2011-12-01 | $35.99 | $36.65 | $35.67 | $35.81 | 181,200 | — | — | — | — | — |
| 2011-11-30 | $36.45 | $36.93 | $35.50 | $36.00 | 313,200 | — | — | — | — | — |
| 2011-11-29 | $35.25 | $35.94 | $35.07 | $35.31 | 111,200 | — | — | — | — | — |
| 2011-11-28 | $34.57 | $35.49 | $33.75 | $35.20 | 204,200 | — | — | — | — | — |
| 2011-11-25 | $34.40 | $34.47 | $33.59 | $33.60 | 143,600 | — | — | — | — | — |
| 2011-11-23 | $35.41 | $35.49 | $34.21 | $34.60 | 526,900 | — | — | — | — | — |
| 2011-11-22 | $36.64 | $36.98 | $35.40 | $35.87 | 279,500 | — | — | — | — | — |
| 2011-11-21 | $36.83 | $37.43 | $35.55 | $37.12 | 210,800 | — | — | — | — | — |
| 2011-11-18 | $37.30 | $37.99 | $36.73 | $37.37 | 122,000 | — | — | — | — | — |
| 2011-11-17 | $36.77 | $37.35 | $36.38 | $37.14 | 186,600 | — | — | — | — | — |
| 2011-11-16 | $36.70 | $36.96 | $36.27 | $36.78 | 288,800 | — | — | — | — | — |
| 2011-11-15 | $36.27 | $37.58 | $36.25 | $36.97 | 257,300 | — | — | — | — | — |
| 2011-11-14 | $36.69 | $37.67 | $36.10 | $36.35 | 320,200 | — | — | — | — | — |
| 2011-11-11 | $35.50 | $37.55 | $35.50 | $36.80 | 291,100 | — | — | — | — | — |
| 2011-11-10 | $33.28 | $35.01 | $32.87 | $34.42 | 421,400 | — | — | — | — | — |
| 2011-11-09 | $32.24 | $32.80 | $31.72 | $32.53 | 165,400 | — | — | — | — | — |
| 2011-11-08 | $33.28 | $33.37 | $32.82 | $32.98 | 244,300 | — | — | — | — | — |
| 2011-11-07 | $33.20 | $33.83 | $32.58 | $33.15 | 209,500 | — | — | — | — | — |
| 2011-11-04 | $33.13 | $33.81 | $32.72 | $33.25 | 215,800 | — | — | — | — | — |
| 2011-11-03 | $32.80 | $33.72 | $32.16 | $33.45 | 244,700 | — | — | — | — | — |
| 2011-11-02 | $31.69 | $33.14 | $30.89 | $32.76 | 395,200 | — | — | — | — | — |
| 2011-11-01 | $31.71 | $32.26 | $30.72 | $31.26 | 241,600 | — | — | — | — | — |
| 2011-10-31 | $32.95 | $33.17 | $32.05 | $32.62 | 182,900 | — | — | — | — | — |
| 2011-10-28 | $33.89 | $34.23 | $32.76 | $33.49 | 139,300 | — | — | — | — | — |
| 2011-10-27 | $33.90 | $34.92 | $33.84 | $34.00 | 272,200 | — | — | — | — | — |
| 2011-10-26 | $33.39 | $33.99 | $32.14 | $33.35 | 222,800 | — | — | — | — | — |
| 2011-10-25 | $34.05 | $34.35 | $32.73 | $33.08 | 207,300 | — | — | — | — | — |
| 2011-10-24 | $33.97 | $34.68 | $33.70 | $34.09 | 96,600 | — | — | — | — | — |
| 2011-10-21 | $34.14 | $34.50 | $33.40 | $33.84 | 147,200 | — | — | — | — | — |
| 2011-10-20 | $34.17 | $34.66 | $33.40 | $33.69 | 469,900 | — | — | — | — | — |
| 2011-10-19 | $33.52 | $34.85 | $33.40 | $34.06 | 297,500 | — | — | — | — | — |
| 2011-10-18 | $32.83 | $34.05 | $32.16 | $33.59 | 268,900 | — | — | — | — | — |
| 2011-10-17 | $32.27 | $33.01 | $31.84 | $32.74 | 220,400 | — | — | — | — | — |
| 2011-10-14 | $32.03 | $32.99 | $31.61 | $32.55 | 491,600 | — | — | — | — | — |
| 2011-10-13 | $31.33 | $32.08 | $31.07 | $31.50 | 356,600 | — | — | — | — | — |
| 2011-10-12 | $32.53 | $33.10 | $31.48 | $31.50 | 521,800 | — | — | — | — | — |
| 2011-10-11 | $32.90 | $33.92 | $32.34 | $32.82 | 129,000 | — | — | — | — | — |
| 2011-10-10 | $33.18 | $34.36 | $32.59 | $33.11 | 126,200 | — | — | — | — | — |
| 2011-10-07 | $32.75 | $33.89 | $32.36 | $32.63 | 282,000 | — | — | — | — | — |
| 2011-10-06 | $31.00 | $33.14 | $31.00 | $32.70 | 308,000 | — | — | — | — | — |
| 2011-10-05 | $31.23 | $31.85 | $30.72 | $31.00 | 626,700 | — | — | — | — | — |
| 2011-10-04 | $30.92 | $32.32 | $30.51 | $30.99 | 538,900 | — | — | — | — | — |
| 2011-10-03 | $31.77 | $32.15 | $30.53 | $31.46 | 421,800 | — | — | — | — | — |
| 2011-09-30 | $32.70 | $33.95 | $31.46 | $31.95 | 548,200 | — | — | — | — | — |
| 2011-09-29 | $33.99 | $34.92 | $32.24 | $33.19 | 216,800 | — | — | — | — | — |
| 2011-09-28 | $34.20 | $35.05 | $33.30 | $33.41 | 215,600 | — | — | — | — | — |
| 2011-09-27 | $34.46 | $35.87 | $33.48 | $34.03 | 171,400 | — | — | — | — | — |
| 2011-09-26 | $34.38 | $34.99 | $33.17 | $34.41 | 137,300 | — | — | — | — | — |
| 2011-09-23 | $33.91 | $35.08 | $33.63 | $34.10 | 181,200 | — | — | — | — | — |
| 2011-09-22 | $33.71 | $35.01 | $33.40 | $34.01 | 413,200 | — | — | — | — | — |
| 2011-09-21 | $36.00 | $36.73 | $34.72 | $35.48 | 459,000 | — | — | — | — | — |
| 2011-09-20 | $36.74 | $36.75 | $35.70 | $35.99 | 306,100 | — | — | — | — | — |
| 2011-09-19 | $35.66 | $36.92 | $35.04 | $36.46 | 100,300 | — | — | — | — | — |
| 2011-09-16 | $36.26 | $36.96 | $35.98 | $36.35 | 543,200 | — | — | — | — | — |
| 2011-09-15 | $36.86 | $36.90 | $35.65 | $36.33 | 504,600 | — | — | — | — | — |
| 2011-09-14 | $33.95 | $36.56 | $33.02 | $36.25 | 208,500 | — | — | — | — | — |
| 2011-09-13 | $32.92 | $34.42 | $32.35 | $33.83 | 151,700 | — | — | — | — | — |
| 2011-09-12 | $32.30 | $33.17 | $31.41 | $32.80 | 223,900 | — | — | — | — | — |
| 2011-09-09 | $32.62 | $33.38 | $32.07 | $32.98 | 934,000 | — | — | — | — | — |
| 2011-09-08 | $33.63 | $36.68 | $32.83 | $33.41 | 214,600 | — | — | — | — | — |
| 2011-09-07 | $33.27 | $34.14 | $32.86 | $33.97 | 226,300 | — | — | — | — | — |
| 2011-09-06 | $32.96 | $34.45 | $32.56 | $32.87 | 322,100 | — | — | — | — | — |
| 2011-09-02 | $35.00 | $35.52 | $33.99 | $34.02 | 153,500 | — | — | — | — | — |
| 2011-09-01 | $37.27 | $37.49 | $35.39 | $35.94 | 455,200 | — | — | — | — | — |
| 2011-08-31 | $36.88 | $38.90 | $36.77 | $37.00 | 726,400 | — | — | — | — | — |
| 2011-08-30 | $35.50 | $36.75 | $35.44 | $36.49 | 360,100 | — | — | — | — | — |
| 2011-08-29 | $34.40 | $35.27 | $34.11 | $34.82 | 349,700 | — | — | — | — | — |
| 2011-08-26 | $33.00 | $34.44 | $31.29 | $34.30 | 166,600 | — | — | — | — | — |
| 2011-08-25 | $34.02 | $34.87 | $32.54 | $33.26 | 159,400 | — | — | — | — | — |
| 2011-08-24 | $33.03 | $34.26 | $32.19 | $33.72 | 125,500 | — | — | — | — | — |
| 2011-08-23 | $32.30 | $33.97 | $32.19 | $33.06 | 309,100 | — | — | — | — | — |
| 2011-08-22 | $33.81 | $34.54 | $31.77 | $32.23 | 418,000 | — | — | — | — | — |
| 2011-08-19 | $32.32 | $34.44 | $32.32 | $33.05 | 694,600 | — | — | — | — | — |
| 2011-08-18 | $33.65 | $33.66 | $32.47 | $32.96 | 312,600 | — | — | — | — | — |
| 2011-08-17 | $34.58 | $34.68 | $34.05 | $34.49 | 90,400 | — | — | — | — | — |
| 2011-08-16 | $33.75 | $34.71 | $33.23 | $34.55 | 217,600 | — | — | — | — | — |
| 2011-08-15 | $33.69 | $35.04 | $32.59 | $33.98 | 479,700 | — | — | — | — | — |
| 2011-08-12 | $34.64 | $34.70 | $32.45 | $33.67 | 487,000 | — | — | — | — | — |
| 2011-08-11 | $33.17 | $36.06 | $31.25 | $34.31 | 900,800 | — | — | — | — | — |
| 2011-08-10 | $31.05 | $31.38 | $30.09 | $30.28 | 479,500 | — | — | — | — | — |
| 2011-08-09 | $33.00 | $33.00 | $29.66 | $31.06 | 771,500 | — | — | — | — | — |
| 2011-08-08 | $34.07 | $34.35 | $30.64 | $30.71 | 1,437,300 | — | — | — | — | — |
| 2011-08-05 | $35.42 | $35.67 | $32.35 | $35.22 | 993,500 | — | — | — | — | — |
| 2011-08-04 | $35.66 | $36.33 | $34.83 | $35.04 | 520,500 | — | — | — | — | — |
| 2011-08-03 | $37.21 | $37.71 | $36.11 | $36.14 | 662,300 | — | — | — | — | — |
| 2011-08-02 | $36.91 | $38.98 | $36.82 | $37.01 | 827,800 | — | — | — | — | — |
| 2011-08-01 | $37.59 | $37.99 | $36.77 | $37.30 | 525,500 | — | — | — | — | — |
| 2011-07-29 | $36.88 | $37.60 | $36.52 | $37.19 | 358,100 | — | — | — | — | — |
| 2011-07-28 | $37.46 | $37.69 | $36.88 | $37.45 | 178,600 | — | — | — | — | — |
| 2011-07-27 | $37.49 | $38.28 | $36.96 | $37.35 | 414,500 | — | — | — | — | — |
| 2011-07-26 | $37.87 | $38.10 | $36.70 | $37.62 | 191,000 | — | — | — | — | — |
| 2011-07-25 | $37.28 | $39.12 | $37.28 | $37.63 | 281,800 | — | — | — | — | — |
| 2011-07-22 | $38.12 | $38.66 | $37.05 | $37.51 | 515,400 | — | — | — | — | — |
| 2011-07-21 | $36.91 | $39.14 | $36.55 | $38.29 | 960,600 | — | — | — | — | — |
| 2011-07-20 | $36.99 | $37.42 | $36.36 | $37.32 | 892,000 | — | — | — | — | — |
| 2011-07-19 | $36.77 | $37.45 | $36.55 | $36.97 | 3,586,400 | — | — | — | — | — |
| 2011-07-18 | $37.00 | $37.34 | $36.08 | $36.46 | 1,879,700 | — | — | — | — | — |
| 2011-07-15 | $37.24 | $37.78 | $37.00 | $37.09 | 1,303,300 | — | — | — | — | — |
| 2011-07-14 | $37.05 | $37.63 | $37.00 | $37.25 | 1,305,200 | — | — | — | — | — |
| 2011-07-13 | $37.01 | $37.12 | $36.96 | $37.01 | 1,304,100 | — | — | — | — | — |
| 2011-07-12 | $36.66 | $37.62 | $36.62 | $37.05 | 1,454,400 | — | — | — | — | — |
| 2011-07-11 | $37.20 | $37.90 | $36.63 | $37.06 | 1,681,400 | — | — | — | — | — |
| 2011-07-08 | $38.93 | $39.15 | $37.77 | $38.54 | 1,153,800 | — | — | — | — | — |
| 2011-07-07 | $39.18 | $40.23 | $39.00 | $39.52 | 1,860,900 | — | — | — | — | — |
| 2011-07-06 | $38.34 | $39.89 | $38.33 | $38.78 | 1,539,700 | — | — | — | — | — |
| 2011-07-05 | $39.12 | $39.50 | $38.00 | $38.53 | 2,965,500 | — | — | — | — | — |
| 2011-07-01 | $39.75 | $40.24 | $39.00 | $39.85 | 4,560,400 | — | — | — | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.