Carscom Inc CARS
-57.4%vs Day 1Spinoff of Tegna Inc (TGNA) · Classic Spinoff · Spun Jun 1, 2017
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | June 1, 2017 |
| Days since spinoff | 3406 days · 3403 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | June 1, 2019 |
| Parent | Tegna Inc (TGNA) |
| Day-1 reaction | |
| Day 1 open | $25.59 |
| Day 1 return (open→close) | +0.0% |
| Day 1 price (close) | $25.59 |
| Day 1 range | $25.59 – $25.59 +0.0% spread |
| Day 1 low held? | Breached after 5 sessions to -87.3% below |
| Price levels | |
| Post-spin low (closing) | $3.61 on Apr 2, 2020 · 1036 days post-spin |
| Lowest traded | $3.25 on Apr 3, 2020 · 1037 days post-spin |
| Current price (Sep 25, 2026) | $10.90 |
| Returns | |
| Return vs Day 1 (close) | -57.4% |
| — range by day 1 entry theoretical bounds | -57.4% to -57.4% |
| Return vs post-spin low | +201.9% |
| First-quarter return (≈90d) | +1.3% |
| 1-year return | +2.8% |
| 3-year return | -75.9% |
| 5-year return | -59.9% |
| Annualized return (CAGR) | -8.8% |
| Versus benchmarks | |
| S&P 500 over same window | +270.6% |
| Annualized excess vs S&P | -23.9% |
| Risk & recovery | |
| Max drawdown | -88.9% |
| Days to recover Day 1 | 15 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 53,926,000 |
| Diluted average shares the EPS denominator | 56,652,000 |
| Free float | 44,722,300 84% of shares outstanding |
| Held by institutions | 108% insiders 12.6% |
| Share count trend Jun 2025 → Jun 2026 | -12.7% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $5.36M |
| Normal volume baseline | 1,148,400 shares · now 0.40x |
| Day 1 volume | 0.0x normal · first week 2.7x |
| Decay | — · normal by 13 |
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 | $10.56 | $10.92 | $10.54 | $10.90 | 458,700 | 44,722,300 | 0.85% | $588M | — | — |
| 2026-09-24 | $10.60 | $10.61 | $10.38 | $10.61 | 689,600 | 44,722,300 | 1.28% | $572M | — | — |
| 2026-09-23 | $10.76 | $10.77 | $10.11 | $10.35 | 944,000 | 44,722,300 | 1.75% | $558M | — | — |
| 2026-09-22 | $11.59 | $11.63 | $10.60 | $10.80 | 960,100 | 44,722,300 | 1.78% | $582M | — | — |
| 2026-09-21 | $11.34 | $11.53 | $11.21 | $11.45 | 444,400 | 44,722,300 | 0.82% | $617M | — | — |
| 2026-09-18 | $11.35 | $11.38 | $11.07 | $11.14 | 1,769,900 | 44,722,300 | 3.28% | $601M | — | — |
| 2026-09-17 | $11.68 | $11.68 | $11.29 | $11.35 | 443,100 | 44,722,300 | 0.82% | $612M | — | — |
| 2026-09-16 | $11.75 | $11.75 | $11.48 | $11.53 | 406,000 | 44,722,300 | 0.75% | $622M | — | — |
| 2026-09-15 | $11.73 | $11.83 | $11.56 | $11.80 | 454,000 | 44,722,300 | 0.84% | $636M | — | — |
| 2026-09-14 | $11.71 | $11.91 | $11.47 | $11.71 | 457,200 | 44,722,300 | 0.85% | $631M | — | — |
| 2026-09-11 | $11.57 | $11.75 | $11.52 | $11.61 | 443,200 | 44,722,300 | 0.82% | $626M | — | — |
| 2026-09-10 | $11.18 | $11.42 | $11.06 | $11.41 | 534,600 | 44,722,300 | 0.99% | $615M | — | — |
| 2026-09-09 | $11.21 | $11.25 | $11.00 | $11.22 | 531,800 | 44,722,300 | 0.99% | $605M | — | — |
| 2026-09-08 | $11.58 | $11.61 | $11.24 | $11.25 | 493,300 | 44,722,300 | 0.91% | $607M | — | — |
| 2026-09-04 | $11.62 | $11.85 | $11.45 | $11.73 | 737,700 | 44,722,300 | 1.37% | $633M | — | — |
| 2026-09-03 | $12.13 | $12.37 | $11.71 | $11.79 | 301,300 | 44,722,300 | 0.56% | $636M | — | — |
| 2026-09-02 | $11.63 | $12.10 | $11.57 | $11.99 | 400,400 | 44,722,300 | 0.74% | $647M | — | — |
| 2026-09-01 | $11.60 | $11.63 | $11.40 | $11.59 | 495,700 | 44,722,300 | 0.92% | $625M | — | — |
| 2026-08-31 | $11.83 | $11.91 | $11.60 | $11.70 | 437,200 | 44,722,300 | 0.81% | $631M | — | — |
| 2026-08-28 | $11.72 | $11.94 | $11.71 | $11.94 | 400,500 | 44,722,300 | 0.74% | $644M | — | — |
| 2026-08-27 | $11.95 | $12.18 | $11.72 | $11.77 | 399,800 | 44,722,300 | 0.74% | $635M | — | — |
| 2026-08-26 | $12.28 | $12.50 | $11.91 | $11.97 | 959,000 | 44,722,300 | 1.78% | $645M | — | — |
| 2026-08-25 | $12.31 | $12.47 | $12.17 | $12.34 | 315,900 | 44,722,300 | 0.59% | $665M | — | — |
| 2026-08-24 | $12.24 | $12.60 | $12.24 | $12.36 | 398,600 | 44,722,300 | 0.74% | $667M | — | — |
| 2026-08-21 | $12.28 | $12.39 | $11.98 | $12.22 | 438,700 | 44,722,300 | 0.81% | $659M | — | — |
| 2026-08-20 | $12.34 | $12.42 | $11.95 | $12.27 | 478,000 | 44,732,471 | 0.89% | $662M | — | — |
| 2026-08-19 | $11.99 | $12.48 | $11.98 | $12.44 | 470,300 | 44,732,471 | 0.87% | $671M | — | — |
| 2026-08-18 | $12.01 | $12.15 | $11.77 | $11.87 | 562,400 | 44,732,471 | 1.04% | $640M | — | — |
| 2026-08-17 | $12.23 | $12.33 | $11.82 | $11.86 | 688,100 | 44,732,471 | 1.28% | $640M | — | — |
| 2026-08-14 | $12.37 | $12.44 | $12.09 | $12.38 | 488,000 | — | 0.90% | $668M | — | — |
| 2026-08-13 | $12.18 | $12.60 | $12.02 | $12.55 | 549,200 | — | 1.02% | $677M | — | — |
| 2026-08-12 | $11.77 | $12.11 | $11.60 | $12.10 | 533,300 | — | 0.99% | $653M | — | — |
| 2026-08-11 | $12.16 | $12.25 | $11.59 | $11.86 | 693,100 | — | 1.29% | $640M | — | — |
| 2026-08-10 | $12.08 | $12.52 | $11.87 | $12.19 | 772,100 | — | 1.43% | $657M | — | — |
| 2026-08-07 | $11.88 | $13.34 | $11.88 | $12.32 | 1,174,300 | — | 2.18% | $664M | — | — |
| 2026-08-06 | $10.82 | $11.92 | $10.59 | $11.74 | 1,524,300 | — | 2.83% | $633M | — | — |
| 2026-08-05 | $12.09 | $12.11 | $11.83 | $11.84 | 847,100 | — | 1.57% | $638M | — | — |
| 2026-08-04 | $12.02 | $12.23 | $11.94 | $11.95 | 470,700 | — | 0.87% | $644M | — | — |
| 2026-08-03 | $12.17 | $12.42 | $11.95 | $12.09 | 413,600 | — | 0.77% | $652M | — | — |
| 2026-07-31 | $11.93 | $12.03 | $11.53 | $11.85 | 603,700 | — | 1.12% | $639M | — | — |
| 2026-07-30 | $12.81 | $12.81 | $11.80 | $11.88 | 682,100 | — | 1.26% | $641M | — | — |
| 2026-07-29 | $12.42 | $13.10 | $12.42 | $12.91 | 912,100 | — | 1.69% | $696M | — | — |
| 2026-07-28 | $11.68 | $12.68 | $11.68 | $12.61 | 666,200 | — | 1.24% | $680M | — | — |
| 2026-07-27 | $11.59 | $11.98 | $11.56 | $11.80 | 414,800 | — | 0.77% | $636M | — | — |
| 2026-07-24 | $11.58 | $11.81 | $11.44 | $11.46 | 478,500 | — | 0.89% | $618M | — | — |
| 2026-07-23 | $11.44 | $11.44 | $11.19 | $11.42 | 719,000 | — | 1.33% | $616M | — | — |
| 2026-07-22 | $11.88 | $11.88 | $11.49 | $11.66 | 649,700 | — | 1.20% | $629M | — | — |
| 2026-07-21 | $11.80 | $11.95 | $11.76 | $11.87 | 461,200 | — | 0.86% | $640M | — | — |
| 2026-07-20 | $11.86 | $12.15 | $11.69 | $11.97 | 606,100 | — | 1.12% | $645M | — | — |
| 2026-07-17 | $12.13 | $12.43 | $11.94 | $11.99 | 841,600 | — | 1.56% | $647M | — | — |
| 2026-07-16 | $11.86 | $12.35 | $11.85 | $12.32 | 1,213,900 | — | 2.25% | $664M | — | — |
| 2026-07-15 | $11.33 | $11.94 | $11.26 | $11.79 | 802,800 | — | 1.49% | $636M | — | — |
| 2026-07-14 | $10.95 | $11.38 | $10.94 | $11.27 | 758,000 | — | 1.41% | $608M | — | — |
| 2026-07-13 | $11.10 | $11.28 | $10.87 | $11.10 | 580,800 | — | 1.08% | $599M | — | — |
| 2026-07-10 | $11.21 | $11.38 | $11.02 | $11.09 | 616,300 | — | 1.14% | $598M | — | — |
| 2026-07-09 | $10.79 | $11.09 | $10.66 | $11.03 | 450,100 | — | 0.83% | $595M | — | — |
| 2026-07-08 | $11.12 | $11.14 | $10.71 | $10.80 | 526,600 | — | 0.98% | $582M | — | — |
| 2026-07-07 | $11.55 | $11.69 | $11.22 | $11.22 | 684,500 | — | 1.27% | $605M | — | — |
| 2026-07-06 | $11.32 | $11.66 | $11.19 | $11.40 | 584,300 | — | 1.08% | $615M | — | — |
| 2026-07-02 | $11.31 | $11.42 | $11.07 | $11.32 | 552,100 | — | 1.02% | $610M | — | — |
| 2026-07-01 | $11.13 | $11.38 | $11.09 | $11.28 | 682,300 | — | 1.27% | $608M | — | — |
| 2026-06-30 | $11.11 | $11.15 | $10.90 | $10.94 | 633,200 | — | 1.17% | $590M | — | — |
| 2026-06-29 | $10.75 | $11.31 | $10.60 | $11.14 | 967,300 | — | 1.69% | $637M | — | — |
| 2026-06-26 | $10.09 | $10.76 | $10.09 | $10.75 | 1,317,000 | — | 2.30% | $615M | — | — |
| 2026-06-25 | $10.22 | $10.34 | $10.06 | $10.16 | 971,200 | — | 1.70% | $581M | — | — |
| 2026-06-24 | $9.94 | $10.36 | $9.91 | $10.32 | 591,400 | — | 1.03% | $590M | — | — |
| 2026-06-23 | $9.93 | $10.09 | $9.81 | $9.84 | 687,100 | — | 1.20% | $563M | — | — |
| 2026-06-22 | $9.87 | $10.11 | $9.74 | $9.89 | 860,700 | — | 1.50% | $566M | — | — |
| 2026-06-18 | $9.77 | $10.11 | $9.60 | $9.95 | 1,114,700 | — | 1.95% | $569M | — | — |
| 2026-06-17 | $9.98 | $10.14 | $9.72 | $9.82 | 824,900 | — | 1.44% | $562M | — | — |
| 2026-06-16 | $9.57 | $10.19 | $9.57 | $10.13 | 1,014,400 | — | 1.77% | $579M | — | — |
| 2026-06-15 | $9.62 | $9.75 | $9.52 | $9.74 | 659,100 | — | 1.15% | $557M | — | — |
| 2026-06-12 | $9.53 | $9.62 | $9.41 | $9.48 | 772,600 | — | 1.35% | $542M | — | — |
| 2026-06-11 | $9.54 | $9.65 | $9.42 | $9.56 | 577,400 | — | 1.01% | $547M | — | — |
| 2026-06-10 | $9.52 | $9.84 | $9.41 | $9.59 | 673,300 | — | 1.18% | $548M | — | — |
| 2026-06-09 | $9.28 | $9.68 | $9.28 | $9.64 | 831,500 | — | 1.45% | $551M | — | — |
| 2026-06-08 | $9.10 | $9.39 | $9.01 | $9.30 | 651,800 | — | 1.14% | $532M | — | — |
| 2026-06-05 | $9.32 | $9.51 | $9.06 | $9.21 | 681,700 | — | 1.19% | $527M | — | — |
| 2026-06-04 | $9.37 | $9.53 | $9.24 | $9.34 | 630,900 | — | 1.10% | $534M | — | — |
| 2026-06-03 | $9.45 | $9.47 | $9.02 | $9.18 | 919,200 | — | 1.61% | $525M | — | — |
| 2026-06-02 | $9.92 | $9.97 | $9.43 | $9.58 | 670,200 | — | 1.17% | $548M | — | — |
| 2026-06-01 | $10.13 | $10.28 | $9.67 | $9.91 | 801,400 | — | 1.40% | $567M | — | — |
| 2026-05-29 | $10.31 | $10.47 | $10.23 | $10.28 | 830,400 | — | 1.45% | $588M | — | — |
| 2026-05-28 | $10.10 | $10.24 | $9.91 | $10.18 | 1,045,100 | — | 1.83% | $582M | — | — |
| 2026-05-27 | $9.86 | $10.25 | $9.86 | $10.06 | 1,171,200 | — | 2.05% | $575M | — | — |
| 2026-05-26 | $9.57 | $9.82 | $9.56 | $9.74 | 1,138,200 | — | 1.99% | $557M | — | — |
| 2026-05-22 | $9.57 | $9.78 | $9.48 | $9.65 | 811,100 | — | 1.42% | $552M | — | — |
| 2026-05-21 | $9.59 | $9.69 | $9.40 | $9.57 | 796,000 | — | 1.39% | $547M | — | — |
| 2026-05-20 | $9.69 | $9.80 | $9.41 | $9.74 | 1,016,400 | — | 1.78% | $557M | — | — |
| 2026-05-19 | $10.05 | $10.23 | $9.77 | $9.79 | 849,600 | — | 1.49% | $560M | — | — |
| 2026-05-18 | $9.85 | $10.17 | $9.84 | $10.03 | 977,500 | — | 1.71% | $574M | — | — |
| 2026-05-15 | $10.26 | $10.38 | $9.85 | $9.85 | 827,700 | — | 1.45% | $563M | — | — |
| 2026-05-14 | $10.43 | $10.60 | $10.21 | $10.33 | 920,300 | — | 1.61% | $591M | — | — |
| 2026-05-13 | $10.42 | $10.54 | $10.28 | $10.40 | 787,100 | — | 1.38% | $595M | — | — |
| 2026-05-12 | $10.88 | $10.96 | $10.50 | $10.55 | 934,800 | — | 1.63% | $603M | — | — |
| 2026-05-11 | $11.62 | $11.87 | $10.92 | $10.93 | 856,000 | — | 1.50% | $625M | — | — |
| 2026-05-08 | $11.65 | $11.94 | $11.35 | $11.68 | 1,098,500 | — | 1.92% | $668M | — | — |
| 2026-05-07 | $12.00 | $12.54 | $11.40 | $12.33 | 1,839,500 | — | 3.22% | $705M | — | — |
| 2026-05-06 | $11.28 | $11.31 | $11.11 | $11.19 | 1,028,000 | — | 1.80% | $640M | — | — |
| 2026-05-05 | $10.96 | $11.24 | $10.93 | $11.16 | 639,400 | — | 1.12% | $638M | — | — |
| 2026-05-04 | $11.11 | $11.26 | $10.86 | $10.95 | 565,600 | — | 0.99% | $626M | — | — |
| 2026-05-01 | $11.11 | $11.18 | $10.95 | $11.07 | 512,900 | — | 0.90% | $633M | — | — |
| 2026-04-30 | $10.81 | $11.03 | $10.77 | $10.99 | 625,600 | — | 1.09% | $629M | — | — |
| 2026-04-29 | $11.09 | $11.19 | $10.95 | $10.97 | 636,100 | — | 1.11% | $627M | — | — |
| 2026-04-28 | $11.13 | $11.27 | $10.80 | $11.15 | 607,400 | — | 1.06% | $638M | — | — |
| 2026-04-27 | $11.13 | $11.29 | $10.94 | $11.07 | 845,400 | — | 1.48% | $633M | — | — |
| 2026-04-24 | $10.82 | $11.18 | $10.77 | $11.15 | 1,079,900 | — | 1.89% | $638M | — | — |
| 2026-04-23 | $10.90 | $10.95 | $10.62 | $10.78 | 579,400 | — | 1.01% | $617M | — | — |
| 2026-04-22 | $11.07 | $11.13 | $10.85 | $11.01 | 924,200 | — | 1.62% | $630M | — | — |
| 2026-04-21 | $11.10 | $11.45 | $10.95 | $10.97 | 829,000 | — | 1.45% | $627M | — | — |
| 2026-04-20 | $10.56 | $11.05 | $10.56 | $11.04 | 1,065,200 | — | 1.86% | $631M | — | — |
| 2026-04-17 | $10.43 | $10.80 | $10.41 | $10.59 | 915,500 | — | 1.60% | $606M | — | — |
| 2026-04-16 | $10.23 | $10.42 | $10.18 | $10.24 | 1,007,700 | — | 1.76% | $586M | — | — |
| 2026-04-15 | $10.13 | $10.28 | $10.05 | $10.18 | 829,600 | — | 1.45% | $582M | — | — |
| 2026-04-14 | $9.90 | $10.19 | $9.88 | $10.11 | 1,046,000 | — | 1.83% | $578M | — | — |
| 2026-04-13 | $9.69 | $9.87 | $9.52 | $9.87 | 867,100 | — | 1.52% | $564M | — | — |
| 2026-04-10 | $9.55 | $9.88 | $9.23 | $9.75 | 1,709,100 | — | 2.99% | $558M | — | — |
| 2026-04-09 | $9.12 | $9.15 | $8.90 | $9.09 | 809,200 | — | 1.41% | $520M | — | — |
| 2026-04-08 | $9.48 | $9.71 | $9.18 | $9.20 | 1,148,900 | — | 2.01% | $526M | — | — |
| 2026-04-07 | $8.90 | $9.36 | $8.90 | $9.31 | 1,504,000 | — | 2.63% | $532M | — | — |
| 2026-04-06 | $8.42 | $8.97 | $8.41 | $8.92 | 1,204,900 | — | 2.11% | $510M | — | — |
| 2026-04-02 | $8.16 | $8.35 | $7.99 | $8.30 | 960,600 | — | 1.68% | $475M | — | — |
| 2026-04-01 | $8.15 | $8.41 | $8.09 | $8.26 | 863,300 | — | 1.51% | $472M | — | — |
| 2026-03-31 | $8.18 | $8.30 | $7.93 | $8.12 | 1,302,900 | — | 2.28% | $464M | — | — |
| 2026-03-30 | $7.88 | $8.07 | $7.88 | $8.02 | 1,525,600 | — | 2.60% | $470M | — | — |
| 2026-03-27 | $8.11 | $8.20 | $7.96 | $7.96 | 1,105,500 | — | 1.89% | $467M | — | — |
| 2026-03-26 | $8.34 | $8.52 | $8.07 | $8.17 | 1,565,500 | — | 2.67% | $479M | — | — |
| 2026-03-25 | $8.55 | $8.66 | $7.94 | $8.27 | 1,113,500 | — | 1.90% | $485M | — | — |
| 2026-03-24 | $8.15 | $8.54 | $8.09 | $8.42 | 1,700,800 | — | 2.90% | $494M | — | — |
| 2026-03-23 | $8.12 | $8.27 | $8.03 | $8.23 | 2,275,200 | — | 3.88% | $483M | — | — |
| 2026-03-20 | $8.16 | $8.19 | $7.90 | $7.90 | 11,320,200 | — | 19.31% | $463M | — | — |
| 2026-03-19 | $7.86 | $8.29 | $7.86 | $8.16 | 2,141,800 | — | 3.65% | $478M | — | — |
| 2026-03-18 | $8.02 | $8.18 | $7.95 | $7.96 | 2,122,500 | — | 3.62% | $467M | — | — |
| 2026-03-17 | $7.77 | $8.15 | $7.69 | $8.02 | 2,188,700 | — | 3.73% | $470M | — | — |
| 2026-03-16 | $7.64 | $7.76 | $7.56 | $7.61 | 2,069,700 | — | 3.53% | $446M | — | — |
| 2026-03-13 | $7.76 | $7.87 | $7.50 | $7.58 | 1,533,500 | — | 2.62% | $444M | — | — |
| 2026-03-12 | $7.53 | $7.82 | $7.40 | $7.73 | 1,968,700 | — | 3.36% | $453M | — | — |
| 2026-03-11 | $7.85 | $7.94 | $7.53 | $7.62 | 1,590,400 | — | 2.71% | $447M | — | — |
| 2026-03-10 | $7.96 | $8.09 | $7.70 | $7.80 | 1,718,800 | — | 2.93% | $457M | — | — |
| 2026-03-09 | $7.89 | $8.03 | $7.68 | $7.98 | 2,056,300 | — | 3.51% | $468M | — | — |
| 2026-03-06 | $8.14 | $8.31 | $8.11 | $8.12 | 1,239,100 | — | 2.11% | $476M | — | — |
| 2026-03-05 | $8.30 | $8.63 | $8.29 | $8.40 | 1,613,500 | — | 2.75% | $493M | — | — |
| 2026-03-04 | $8.18 | $8.39 | $8.11 | $8.34 | 2,118,000 | — | 3.61% | $489M | — | — |
| 2026-03-03 | $7.81 | $8.35 | $7.73 | $8.24 | 2,154,900 | — | 3.68% | $483M | — | — |
| 2026-03-02 | $8.31 | $8.32 | $7.97 | $8.04 | 2,536,700 | — | 4.33% | $471M | — | — |
| 2026-02-27 | $8.94 | $8.94 | $8.29 | $8.54 | 3,094,300 | — | 5.28% | $501M | — | — |
| 2026-02-26 | $9.48 | $9.48 | $8.86 | $9.08 | 3,985,200 | — | 6.80% | $532M | — | — |
| 2026-02-25 | $10.71 | $10.94 | $10.32 | $10.74 | 1,169,100 | — | 1.99% | $630M | — | — |
| 2026-02-24 | $10.49 | $10.80 | $10.42 | $10.66 | 784,500 | — | 1.34% | $625M | — | — |
| 2026-02-23 | $11.52 | $11.57 | $10.59 | $10.61 | 1,064,800 | — | 1.82% | $622M | — | — |
| 2026-02-20 | $11.26 | $11.69 | $11.16 | $11.47 | 597,500 | — | 1.02% | $673M | — | — |
| 2026-02-19 | $11.15 | $11.32 | $11.10 | $11.28 | 585,700 | — | 1.00% | $661M | — | — |
| 2026-02-18 | $11.14 | $11.47 | $11.07 | $11.38 | 726,800 | — | 1.24% | $667M | — | — |
| 2026-02-17 | $11.12 | $11.22 | $10.95 | $11.09 | 737,300 | — | 1.26% | $650M | — | — |
| 2026-02-13 | $11.05 | $11.14 | $10.88 | $11.08 | 657,700 | — | 1.12% | $650M | — | — |
| 2026-02-12 | $11.01 | $11.03 | $10.69 | $10.96 | 1,044,600 | — | 1.78% | $643M | — | — |
| 2026-02-11 | $11.06 | $11.13 | $10.89 | $10.95 | 1,170,700 | — | 2.00% | $642M | — | — |
| 2026-02-10 | $11.20 | $11.33 | $11.10 | $11.14 | 796,700 | — | 1.36% | $653M | — | — |
| 2026-02-09 | $11.05 | $11.19 | $10.92 | $11.10 | 498,100 | — | 0.85% | $651M | — | — |
| 2026-02-06 | $11.07 | $11.28 | $10.87 | $11.14 | 993,600 | — | 1.69% | $653M | — | — |
| 2026-02-05 | $11.15 | $11.21 | $10.85 | $11.02 | 1,047,400 | — | 1.79% | $646M | — | — |
| 2026-02-04 | $11.00 | $11.23 | $10.67 | $11.14 | 783,400 | — | 1.34% | $653M | — | — |
| 2026-02-03 | $11.32 | $11.41 | $10.69 | $10.99 | 1,293,100 | — | 2.21% | $644M | — | — |
| 2026-02-02 | $11.40 | $11.51 | $11.32 | $11.40 | 577,300 | — | 0.98% | $668M | — | — |
| 2026-01-30 | $11.55 | $11.66 | $11.31 | $11.36 | 664,000 | — | 1.13% | $666M | — | — |
| 2026-01-29 | $11.71 | $11.73 | $11.36 | $11.66 | 541,800 | — | 0.92% | $684M | — | — |
| 2026-01-28 | $11.75 | $11.78 | $11.56 | $11.66 | 553,000 | — | 0.94% | $684M | — | — |
| 2026-01-27 | $12.02 | $12.02 | $11.63 | $11.66 | 315,000 | — | 0.54% | $684M | — | — |
| 2026-01-26 | $11.99 | $12.12 | $11.85 | $12.04 | 391,300 | — | 0.67% | $706M | — | — |
| 2026-01-23 | $12.26 | $12.28 | $11.74 | $11.94 | 945,300 | — | 1.61% | $700M | — | — |
| 2026-01-22 | $12.08 | $12.59 | $12.08 | $12.30 | 787,500 | — | 1.34% | $721M | — | — |
| 2026-01-21 | $11.74 | $12.00 | $11.74 | $12.00 | 562,400 | — | 0.96% | $704M | — | — |
| 2026-01-20 | $11.76 | $11.86 | $11.57 | $11.70 | 551,400 | — | 0.94% | $686M | — | — |
| 2026-01-16 | $11.94 | $11.97 | $11.79 | $11.97 | 669,400 | — | 1.14% | $702M | — | — |
| 2026-01-15 | $12.08 | $12.15 | $11.83 | $12.03 | 380,800 | — | 0.65% | $705M | — | — |
| 2026-01-14 | $12.12 | $12.18 | $11.90 | $12.02 | 458,700 | — | 0.78% | $705M | — | — |
| 2026-01-13 | $12.39 | $12.46 | $12.01 | $12.18 | 520,600 | — | 0.89% | $714M | — | — |
| 2026-01-12 | $12.42 | $12.56 | $12.23 | $12.41 | 387,600 | — | 0.66% | $728M | — | — |
| 2026-01-09 | $12.54 | $12.74 | $12.21 | $12.57 | 409,500 | — | 0.70% | $737M | — | — |
| 2026-01-08 | $12.14 | $12.57 | $12.10 | $12.50 | 461,900 | — | 0.79% | $733M | — | — |
| 2026-01-07 | $12.61 | $12.61 | $12.00 | $12.14 | 599,100 | — | 1.02% | $712M | — | — |
| 2026-01-06 | $12.11 | $12.59 | $12.02 | $12.58 | 1,126,200 | — | 1.92% | $738M | — | — |
| 2026-01-05 | $11.99 | $12.48 | $11.97 | $12.25 | 654,400 | — | 1.12% | $718M | — | — |
| 2026-01-02 | $12.20 | $12.32 | $12.02 | $12.04 | 727,000 | — | 1.24% | $706M | — | — |
| 2025-12-31 | $12.18 | $12.29 | $12.11 | $12.20 | 510,200 | — | 0.87% | $715M | — | — |
| 2025-12-30 | $12.54 | $12.61 | $12.17 | $12.18 | 469,900 | — | 0.78% | $735M | — | — |
| 2025-12-29 | $12.58 | $12.64 | $12.45 | $12.57 | 741,700 | — | 1.23% | $759M | — | — |
| 2025-12-26 | $12.64 | $12.67 | $12.35 | $12.57 | 464,100 | — | 0.77% | $759M | — | — |
| 2025-12-24 | $12.52 | $12.69 | $12.51 | $12.66 | 344,000 | — | 0.57% | $764M | — | — |
| 2025-12-23 | $12.85 | $12.85 | $12.58 | $12.59 | 624,400 | — | 1.03% | $760M | — | — |
| 2025-12-22 | $12.90 | $13.00 | $12.68 | $12.83 | 848,400 | — | 1.41% | $774M | — | — |
| 2025-12-19 | $13.25 | $13.43 | $12.76 | $12.90 | 2,963,600 | — | 4.91% | $779M | — | — |
| 2025-12-18 | $13.45 | $13.69 | $13.44 | $13.50 | 1,105,000 | — | 1.83% | $815M | — | — |
| 2025-12-17 | $13.33 | $13.63 | $13.27 | $13.38 | 1,191,900 | — | 1.97% | $808M | — | — |
| 2025-12-16 | $12.68 | $13.40 | $12.53 | $13.31 | 1,208,100 | — | 2.00% | $803M | — | — |
| 2025-12-15 | $12.72 | $12.80 | $12.53 | $12.71 | 1,026,700 | — | 1.70% | $767M | — | — |
| 2025-12-12 | $12.94 | $13.16 | $12.61 | $12.78 | 885,600 | — | 1.47% | $771M | — | — |
| 2025-12-11 | $12.81 | $12.94 | $12.70 | $12.93 | 782,100 | — | 1.30% | $780M | — | — |
| 2025-12-10 | $12.27 | $12.95 | $12.27 | $12.76 | 782,500 | — | 1.30% | $770M | — | — |
| 2025-12-09 | $11.85 | $12.30 | $11.85 | $12.27 | 635,100 | — | 1.05% | $741M | — | — |
| 2025-12-08 | $12.12 | $12.18 | $11.88 | $11.92 | 875,500 | — | 1.45% | $719M | — | — |
| 2025-12-05 | $11.97 | $12.38 | $11.85 | $12.11 | 824,900 | — | 1.37% | $731M | — | — |
| 2025-12-04 | $12.37 | $12.40 | $12.02 | $12.12 | 452,600 | — | 0.75% | $732M | — | — |
| 2025-12-03 | $11.92 | $12.42 | $11.80 | $12.37 | 549,100 | — | 0.91% | $747M | — | — |
| 2025-12-02 | $11.91 | $12.15 | $11.66 | $11.94 | 703,600 | — | 1.17% | $721M | — | — |
| 2025-12-01 | $11.47 | $11.87 | $11.47 | $11.85 | 1,100,500 | — | 1.82% | $715M | — | — |
| 2025-11-28 | $11.71 | $11.83 | $11.52 | $11.60 | 258,500 | — | 0.43% | $700M | — | — |
| 2025-11-26 | $11.69 | $11.93 | $11.69 | $11.72 | 762,400 | — | 1.26% | $707M | — | — |
| 2025-11-25 | $11.49 | $11.85 | $11.49 | $11.73 | 474,100 | — | 0.79% | $708M | — | — |
| 2025-11-24 | $11.44 | $11.60 | $11.38 | $11.46 | 671,800 | — | 1.11% | $692M | — | — |
| 2025-11-21 | $10.92 | $11.55 | $10.90 | $11.48 | 717,200 | — | 1.19% | $693M | — | — |
| 2025-11-20 | $11.11 | $11.33 | $10.69 | $10.81 | 609,000 | — | 1.01% | $652M | — | — |
| 2025-11-19 | $11.40 | $11.44 | $10.92 | $10.95 | 808,100 | — | 1.34% | $661M | — | — |
| 2025-11-18 | $11.17 | $11.50 | $11.16 | $11.34 | 625,900 | — | 1.04% | $684M | — | — |
| 2025-11-17 | $11.29 | $11.40 | $11.01 | $11.22 | 1,349,500 | — | 2.24% | $677M | — | — |
| 2025-11-14 | $11.40 | $11.45 | $11.17 | $11.37 | 572,900 | — | 0.95% | $686M | — | — |
| 2025-11-13 | $11.46 | $11.75 | $11.44 | $11.57 | 623,200 | — | 1.03% | $698M | — | — |
| 2025-11-12 | $11.42 | $11.71 | $11.36 | $11.62 | 966,000 | — | 1.60% | $701M | — | — |
| 2025-11-11 | $11.65 | $11.69 | $11.12 | $11.38 | 937,200 | — | 1.55% | $687M | — | — |
| 2025-11-10 | $11.15 | $11.72 | $11.15 | $11.58 | 1,154,900 | — | 1.91% | $699M | — | — |
| 2025-11-07 | $11.04 | $11.38 | $10.91 | $11.14 | 1,590,700 | — | 2.64% | $672M | — | — |
| 2025-11-06 | $11.88 | $12.15 | $10.65 | $11.09 | 1,563,500 | — | 2.59% | $669M | — | — |
| 2025-11-05 | $10.44 | $10.67 | $10.32 | $10.41 | 950,400 | — | 1.57% | $628M | — | — |
| 2025-11-04 | $10.71 | $10.97 | $10.45 | $10.47 | 861,500 | — | 1.43% | $632M | — | — |
| 2025-11-03 | $10.73 | $10.88 | $10.40 | $10.84 | 700,400 | — | 1.16% | $654M | — | — |
| 2025-10-31 | $10.68 | $10.84 | $10.62 | $10.74 | 653,400 | — | 1.08% | $648M | — | — |
| 2025-10-30 | $10.33 | $10.67 | $10.33 | $10.61 | 747,800 | — | 1.24% | $640M | — | — |
| 2025-10-29 | $10.91 | $10.98 | $10.46 | $10.54 | 600,200 | — | 0.99% | $636M | — | — |
| 2025-10-28 | $11.23 | $11.31 | $10.88 | $11.00 | 871,600 | — | 1.44% | $664M | — | — |
| 2025-10-27 | $11.43 | $11.44 | $11.16 | $11.25 | 863,800 | — | 1.43% | $679M | — | — |
| 2025-10-24 | $11.18 | $11.43 | $11.10 | $11.30 | 704,800 | — | 1.17% | $682M | — | — |
| 2025-10-23 | $10.51 | $11.09 | $10.51 | $11.00 | 1,140,200 | — | 1.89% | $664M | — | — |
| 2025-10-22 | $10.54 | $10.77 | $10.43 | $10.61 | 1,305,700 | — | 2.16% | $640M | — | — |
| 2025-10-21 | $10.54 | $10.85 | $10.48 | $10.54 | 1,170,000 | — | 1.94% | $636M | — | — |
| 2025-10-20 | $10.41 | $10.63 | $10.35 | $10.57 | 900,600 | — | 1.49% | $638M | — | — |
| 2025-10-17 | $10.45 | $10.53 | $10.25 | $10.35 | 806,200 | — | 1.34% | $625M | — | — |
| 2025-10-16 | $10.60 | $10.73 | $10.28 | $10.45 | 763,100 | — | 1.26% | $631M | — | — |
| 2025-10-15 | $10.81 | $10.92 | $10.44 | $10.66 | 824,100 | — | 1.37% | $643M | — | — |
| 2025-10-14 | $10.26 | $10.90 | $10.10 | $10.74 | 1,307,500 | — | 2.17% | $648M | — | — |
| 2025-10-13 | $10.31 | $10.39 | $10.03 | $10.29 | 894,700 | — | 1.48% | $621M | — | — |
| 2025-10-10 | $10.70 | $10.75 | $10.17 | $10.18 | 1,371,600 | — | 2.27% | $614M | — | — |
| 2025-10-09 | $11.12 | $11.14 | $10.65 | $10.67 | 1,048,900 | — | 1.74% | $644M | — | — |
| 2025-10-08 | $11.86 | $11.89 | $10.96 | $11.11 | 1,561,800 | — | 2.59% | $671M | — | — |
| 2025-10-07 | $12.60 | $12.60 | $11.82 | $11.83 | 921,100 | — | 1.53% | $714M | — | — |
| 2025-10-06 | $12.43 | $12.60 | $12.20 | $12.55 | 1,073,800 | — | 1.78% | $758M | — | — |
| 2025-10-03 | $12.21 | $12.68 | $12.21 | $12.36 | 811,600 | — | 1.34% | $746M | — | — |
| 2025-10-02 | $12.33 | $12.49 | $11.99 | $12.17 | 836,600 | — | 1.39% | $735M | — | — |
| 2025-10-01 | $12.10 | $12.40 | $12.01 | $12.33 | 829,000 | — | 1.37% | $744M | — | — |
| 2025-09-30 | $12.35 | $12.40 | $11.99 | $12.22 | 584,300 | — | 0.97% | $738M | — | — |
| 2025-09-29 | $12.30 | $12.36 | $11.99 | $12.28 | 749,900 | — | 1.21% | $759M | — | — |
| 2025-09-26 | $12.15 | $12.35 | $12.15 | $12.24 | 564,200 | — | 0.91% | $756M | — | — |
| 2025-09-25 | $12.28 | $12.31 | $12.12 | $12.15 | 566,700 | — | 0.92% | $751M | — | — |
| 2025-09-24 | $12.55 | $12.67 | $12.30 | $12.38 | 775,700 | — | 1.26% | $765M | — | — |
| 2025-09-23 | $12.82 | $12.95 | $12.52 | $12.61 | 653,500 | — | 1.06% | $779M | — | — |
| 2025-09-22 | $13.39 | $13.39 | $12.71 | $12.72 | 867,400 | — | 1.40% | $786M | — | — |
| 2025-09-19 | $13.64 | $13.67 | $13.36 | $13.37 | 1,981,300 | — | 3.21% | $826M | — | — |
| 2025-09-18 | $13.59 | $13.82 | $13.41 | $13.59 | 613,400 | — | 0.99% | $840M | — | — |
| 2025-09-17 | $13.51 | $13.85 | $13.27 | $13.33 | 918,000 | — | 1.49% | $824M | — | — |
| 2025-09-16 | $13.49 | $13.73 | $13.29 | $13.45 | 868,700 | — | 1.41% | $831M | — | — |
| 2025-09-15 | $13.64 | $13.78 | $13.34 | $13.47 | 546,600 | — | 0.88% | $832M | — | — |
| 2025-09-12 | $13.80 | $13.81 | $13.49 | $13.49 | 583,300 | — | 0.94% | $834M | — | — |
| 2025-09-11 | $13.22 | $13.84 | $13.21 | $13.79 | 686,600 | — | 1.11% | $852M | — | — |
| 2025-09-10 | $13.40 | $13.47 | $13.18 | $13.27 | 775,200 | — | 1.25% | $820M | — | — |
| 2025-09-09 | $13.47 | $13.55 | $13.15 | $13.39 | 790,300 | — | 1.28% | $827M | — | — |
| 2025-09-08 | $13.61 | $13.68 | $13.35 | $13.51 | 677,500 | — | 1.10% | $835M | — | — |
| 2025-09-05 | $13.69 | $13.97 | $13.49 | $13.59 | 531,100 | — | 0.86% | $840M | — | — |
| 2025-09-04 | $13.06 | $13.69 | $12.84 | $13.63 | 581,200 | — | 0.94% | $842M | — | — |
| 2025-09-03 | $12.75 | $13.00 | $12.70 | $12.94 | 531,500 | — | 0.86% | $800M | — | — |
| 2025-09-02 | $12.77 | $13.08 | $12.62 | $12.74 | 596,700 | — | 0.97% | $787M | — | — |
| 2025-08-29 | $13.08 | $13.17 | $13.01 | $13.05 | 609,200 | — | 0.99% | $806M | — | — |
| 2025-08-28 | $13.25 | $13.47 | $13.04 | $13.04 | 619,600 | — | 1.00% | $806M | — | — |
| 2025-08-27 | $13.10 | $13.30 | $13.06 | $13.17 | 373,200 | — | 0.60% | $814M | — | — |
| 2025-08-26 | $12.96 | $13.16 | $12.84 | $13.10 | 817,700 | — | 1.32% | $810M | — | — |
| 2025-08-25 | $13.23 | $13.23 | $12.90 | $12.93 | 801,400 | — | 1.30% | $799M | — | — |
| 2025-08-22 | $12.58 | $13.44 | $12.52 | $13.27 | 882,200 | — | 1.43% | $820M | — | — |
| 2025-08-21 | $12.11 | $12.49 | $12.05 | $12.46 | 566,700 | — | 0.92% | $770M | — | — |
| 2025-08-20 | $12.13 | $12.27 | $11.90 | $12.05 | 632,300 | — | 1.02% | $745M | — | — |
| 2025-08-19 | $12.95 | $12.95 | $12.23 | $12.24 | 676,000 | — | 1.09% | $756M | — | — |
| 2025-08-18 | $12.68 | $13.14 | $12.57 | $12.93 | 1,384,200 | — | 2.24% | $799M | — | — |
| 2025-08-15 | $12.51 | $12.86 | $12.48 | $12.63 | 1,480,200 | — | 2.40% | $781M | — | — |
| 2025-08-14 | $12.84 | $12.84 | $12.41 | $12.45 | 554,300 | — | 0.90% | $769M | — | — |
| 2025-08-13 | $12.90 | $13.10 | $12.61 | $13.03 | 879,800 | — | 1.42% | $805M | — | — |
| 2025-08-12 | $12.65 | $13.15 | $12.55 | $12.91 | 903,700 | — | 1.46% | $798M | — | — |
| 2025-08-11 | $12.41 | $12.91 | $12.28 | $12.65 | 1,186,900 | — | 1.92% | $782M | — | — |
| 2025-08-08 | $11.96 | $12.59 | $11.66 | $12.43 | 1,881,700 | — | 3.04% | $768M | — | — |
| 2025-08-07 | $12.42 | $12.53 | $10.40 | $11.77 | 2,570,000 | — | 4.16% | $727M | — | — |
| 2025-08-06 | $12.66 | $13.31 | $12.62 | $13.13 | 1,046,500 | — | 1.69% | $811M | — | — |
| 2025-08-05 | $12.61 | $12.90 | $12.49 | $12.63 | 843,600 | — | 1.37% | $781M | — | — |
| 2025-08-04 | $12.47 | $12.64 | $12.43 | $12.59 | 517,100 | — | 0.84% | $778M | — | — |
| 2025-08-01 | $12.61 | $12.74 | $12.31 | $12.42 | 687,200 | — | 1.11% | $768M | — | — |
| 2025-07-31 | $12.77 | $12.95 | $12.71 | $12.87 | 518,500 | — | 0.84% | $795M | — | — |
| 2025-07-30 | $13.22 | $13.22 | $12.61 | $12.76 | 493,000 | — | 0.80% | $789M | — | — |
| 2025-07-29 | $13.43 | $13.44 | $13.09 | $13.11 | 667,600 | — | 1.08% | $810M | — | — |
| 2025-07-28 | $13.47 | $13.57 | $13.34 | $13.40 | 382,000 | — | 0.62% | $828M | — | — |
| 2025-07-25 | $13.17 | $13.43 | $13.10 | $13.42 | 511,600 | — | 0.83% | $829M | — | — |
| 2025-07-24 | $13.38 | $13.39 | $13.11 | $13.12 | 442,500 | — | 0.72% | $811M | — | — |
| 2025-07-23 | $13.23 | $13.51 | $13.01 | $13.48 | 628,000 | — | 1.02% | $833M | — | — |
| 2025-07-22 | $12.92 | $13.44 | $12.77 | $13.12 | 1,025,500 | — | 1.66% | $811M | — | — |
| 2025-07-21 | $12.99 | $13.22 | $12.85 | $12.88 | 496,700 | — | 0.80% | $796M | — | — |
| 2025-07-18 | $13.07 | $13.13 | $12.72 | $12.87 | 721,000 | — | 1.17% | $795M | — | — |
| 2025-07-17 | $13.42 | $13.59 | $12.80 | $12.98 | 1,057,800 | — | 1.71% | $802M | — | — |
| 2025-07-16 | $12.45 | $12.54 | $12.25 | $12.33 | 507,700 | — | 0.82% | $762M | — | — |
| 2025-07-15 | $12.72 | $12.80 | $12.39 | $12.39 | 1,132,900 | — | 1.83% | $766M | — | — |
| 2025-07-14 | $12.50 | $12.75 | $12.49 | $12.64 | 541,700 | — | 0.88% | $781M | — | — |
| 2025-07-11 | $12.57 | $12.64 | $12.37 | $12.58 | 584,600 | — | 0.95% | $777M | — | — |
| 2025-07-10 | $12.50 | $13.06 | $12.47 | $12.74 | 807,300 | — | 1.31% | $787M | — | — |
| 2025-07-09 | $12.29 | $12.57 | $12.28 | $12.54 | 1,066,800 | — | 1.73% | $775M | — | — |
| 2025-07-08 | $12.17 | $12.32 | $12.01 | $12.27 | 672,000 | — | 1.09% | $758M | — | — |
| 2025-07-07 | $12.13 | $12.27 | $12.01 | $12.10 | 708,800 | — | 1.15% | $748M | — | — |
| 2025-07-03 | $12.36 | $12.43 | $12.14 | $12.20 | 268,700 | — | 0.43% | $754M | — | — |
| 2025-07-02 | $12.22 | $12.45 | $12.04 | $12.34 | 724,400 | — | 1.17% | $763M | — | — |
| 2025-07-01 | $11.85 | $12.18 | $11.70 | $12.11 | 704,400 | — | 1.14% | $748M | — | — |
| 2025-06-30 | $11.89 | $12.13 | $11.69 | $11.85 | 980,000 | — | 1.59% | $732M | — | — |
| 2025-06-27 | $11.44 | $11.88 | $11.33 | $11.85 | 2,101,900 | — | — | — | — | — |
| 2025-06-26 | $11.60 | $11.61 | $11.13 | $11.38 | 1,159,100 | — | — | — | — | — |
| 2025-06-25 | $12.02 | $12.21 | $11.52 | $11.57 | 1,135,900 | — | — | — | — | — |
| 2025-06-24 | $11.67 | $12.11 | $11.60 | $12.04 | 1,187,000 | — | — | — | — | — |
| 2025-06-23 | $11.04 | $11.56 | $11.01 | $11.54 | 1,063,200 | — | — | — | — | — |
| 2025-06-20 | $11.02 | $11.27 | $11.01 | $11.19 | 1,486,500 | — | — | — | — | — |
| 2025-06-18 | $10.22 | $10.93 | $10.22 | $10.90 | 1,053,300 | — | — | — | — | — |
| 2025-06-17 | $10.31 | $10.51 | $10.09 | $10.24 | 1,021,400 | — | — | — | — | — |
| 2025-06-16 | $10.46 | $10.56 | $10.38 | $10.47 | 632,300 | — | — | — | — | — |
| 2025-06-13 | $10.38 | $10.50 | $10.29 | $10.30 | 864,000 | — | — | — | — | — |
| 2025-06-12 | $10.60 | $10.69 | $10.51 | $10.64 | 637,100 | — | — | — | — | — |
| 2025-06-11 | $10.80 | $10.96 | $10.73 | $10.74 | 492,900 | — | — | — | — | — |
| 2025-06-10 | $10.66 | $10.82 | $10.57 | $10.70 | 671,300 | — | — | — | — | — |
| 2025-06-09 | $10.55 | $10.65 | $10.45 | $10.56 | 610,900 | — | — | — | — | — |
| 2025-06-06 | $10.36 | $10.50 | $10.24 | $10.38 | 513,700 | — | — | — | — | — |
| 2025-06-05 | $10.40 | $10.47 | $10.17 | $10.19 | 676,000 | — | — | — | — | — |
| 2025-06-04 | $10.35 | $10.64 | $10.35 | $10.42 | 687,600 | — | — | — | — | — |
| 2025-06-03 | $10.14 | $10.40 | $10.02 | $10.36 | 715,400 | — | — | — | — | — |
| 2025-06-02 | $10.20 | $10.27 | $10.07 | $10.16 | 603,600 | — | — | — | — | — |
| 2025-05-30 | $10.08 | $10.31 | $10.01 | $10.25 | 666,000 | — | — | — | — | — |
| 2025-05-29 | $10.30 | $10.35 | $10.02 | $10.15 | 752,300 | — | — | — | — | — |
| 2025-05-28 | $10.29 | $10.38 | $10.19 | $10.22 | 622,500 | — | — | — | — | — |
| 2025-05-27 | $10.25 | $10.32 | $10.06 | $10.26 | 753,900 | — | — | — | — | — |
| 2025-05-23 | $10.03 | $10.15 | $9.98 | $10.05 | 535,200 | — | — | — | — | — |
| 2025-05-22 | $10.12 | $10.28 | $10.06 | $10.22 | 620,400 | — | — | — | — | — |
| 2025-05-21 | $10.49 | $10.57 | $10.12 | $10.13 | 489,400 | — | — | — | — | — |
| 2025-05-20 | $10.77 | $10.91 | $10.60 | $10.66 | 564,700 | — | — | — | — | — |
| 2025-05-19 | $10.75 | $10.87 | $10.66 | $10.87 | 918,800 | — | — | — | — | — |
| 2025-05-16 | $10.95 | $11.02 | $10.74 | $10.95 | 719,000 | — | — | — | — | — |
| 2025-05-15 | $11.13 | $11.15 | $10.79 | $10.86 | 566,400 | — | — | — | — | — |
| 2025-05-14 | $11.27 | $11.40 | $11.13 | $11.17 | 634,700 | — | — | — | — | — |
| 2025-05-13 | $10.90 | $11.52 | $10.86 | $11.35 | 1,008,000 | — | — | — | — | — |
| 2025-05-12 | $10.95 | $11.14 | $10.24 | $10.80 | 1,581,400 | — | — | — | — | — |
| 2025-05-09 | $10.17 | $10.88 | $10.15 | $10.43 | 1,819,900 | — | — | — | — | — |
| 2025-05-08 | $10.25 | $10.71 | $9.56 | $10.05 | 1,734,100 | — | — | — | — | — |
| 2025-05-07 | $11.59 | $11.61 | $11.12 | $11.32 | 966,600 | — | — | — | — | — |
| 2025-05-06 | $11.60 | $11.77 | $11.40 | $11.42 | 691,500 | — | — | — | — | — |
| 2025-05-05 | $11.76 | $11.95 | $11.74 | $11.74 | 564,000 | — | — | — | — | — |
| 2025-05-02 | $11.85 | $12.05 | $11.82 | $11.90 | 433,900 | — | — | — | — | — |
| 2025-05-01 | $11.79 | $11.93 | $11.64 | $11.74 | 626,500 | — | — | — | — | — |
| 2025-04-30 | $11.88 | $11.90 | $11.58 | $11.64 | 703,100 | — | — | — | — | — |
| 2025-04-29 | $11.73 | $12.24 | $11.73 | $12.10 | 688,900 | — | — | — | — | — |
| 2025-04-28 | $11.81 | $11.91 | $11.62 | $11.82 | 498,100 | — | — | — | — | — |
| 2025-04-25 | $11.66 | $11.88 | $11.65 | $11.81 | 454,300 | — | — | — | — | — |
| 2025-04-24 | $11.61 | $11.78 | $11.53 | $11.77 | 549,600 | — | — | — | — | — |
| 2025-04-23 | $11.83 | $12.00 | $11.38 | $11.50 | 964,300 | — | — | — | — | — |
| 2025-04-22 | $11.50 | $11.55 | $11.32 | $11.39 | 1,075,700 | — | — | — | — | — |
| 2025-04-21 | $11.13 | $11.39 | $11.09 | $11.33 | 1,248,600 | — | — | — | — | — |
| 2025-04-17 | $11.21 | $11.39 | $11.08 | $11.29 | 500,400 | — | — | — | — | — |
| 2025-04-16 | $11.07 | $11.27 | $10.99 | $11.15 | 736,200 | — | — | — | — | — |
| 2025-04-15 | $11.20 | $11.44 | $11.10 | $11.25 | 709,800 | — | — | — | — | — |
| 2025-04-14 | $11.59 | $11.59 | $10.91 | $11.25 | 1,300,000 | — | — | — | — | — |
| 2025-04-11 | $11.29 | $11.57 | $11.02 | $11.29 | 877,800 | — | — | — | — | — |
| 2025-04-10 | $11.33 | $11.52 | $11.01 | $11.34 | 763,300 | — | — | — | — | — |
| 2025-04-09 | $10.81 | $12.04 | $10.81 | $11.69 | 1,062,000 | — | — | — | — | — |
| 2025-04-08 | $11.04 | $11.17 | $10.54 | $10.80 | 1,641,900 | — | — | — | — | — |
| 2025-04-07 | $10.18 | $11.23 | $10.08 | $10.86 | 1,936,200 | — | — | — | — | — |
| 2025-04-04 | $10.11 | $10.77 | $9.87 | $10.72 | 1,471,800 | — | — | — | — | — |
| 2025-04-03 | $10.79 | $11.05 | $10.27 | $10.69 | 929,900 | — | — | — | — | — |
| 2025-04-02 | $11.14 | $11.74 | $11.14 | $11.64 | 417,600 | — | — | — | — | — |
| 2025-04-01 | $11.16 | $11.57 | $11.14 | $11.37 | 522,000 | — | — | — | — | — |
| 2025-03-31 | $11.11 | $11.33 | $10.87 | $11.27 | 701,400 | — | — | — | — | — |
| 2025-03-28 | $11.74 | $11.74 | $11.13 | $11.30 | 648,600 | — | — | — | — | — |
| 2025-03-27 | $12.07 | $12.07 | $11.56 | $11.76 | 965,400 | — | — | — | — | — |
| 2025-03-26 | $12.33 | $12.40 | $12.10 | $12.22 | 623,600 | — | — | — | — | — |
| 2025-03-25 | $12.27 | $12.51 | $12.12 | $12.24 | 808,200 | — | — | — | — | — |
| 2025-03-24 | $11.91 | $12.37 | $11.89 | $12.29 | 969,500 | — | — | — | — | — |
| 2025-03-21 | $11.23 | $11.64 | $11.14 | $11.64 | 2,722,700 | — | — | — | — | — |
| 2025-03-20 | $11.33 | $11.80 | $11.33 | $11.40 | 651,600 | — | — | — | — | — |
| 2025-03-19 | $11.38 | $11.65 | $10.80 | $11.49 | 1,202,300 | — | — | — | — | — |
| 2025-03-18 | $11.56 | $11.72 | $11.23 | $11.27 | 747,500 | — | — | — | — | — |
| 2025-03-17 | $11.42 | $11.71 | $11.30 | $11.57 | 642,500 | — | — | — | — | — |
| 2025-03-14 | $11.25 | $11.56 | $11.09 | $11.39 | 726,400 | — | — | — | — | — |
| 2025-03-13 | $11.58 | $11.75 | $11.06 | $11.14 | 846,400 | — | — | — | — | — |
| 2025-03-12 | $11.96 | $12.10 | $11.59 | $11.61 | 776,800 | — | — | — | — | — |
| 2025-03-11 | $11.32 | $11.93 | $11.28 | $11.81 | 934,700 | — | — | — | — | — |
| 2025-03-10 | $12.07 | $12.19 | $11.01 | $11.30 | 1,046,000 | — | — | — | — | — |
| 2025-03-07 | $11.63 | $12.31 | $11.63 | $12.29 | 1,133,300 | — | — | — | — | — |
| 2025-03-06 | $11.75 | $11.97 | $11.53 | $11.65 | 1,137,000 | — | — | — | — | — |
| 2025-03-05 | $12.19 | $12.26 | $11.79 | $11.95 | 1,137,200 | — | — | — | — | — |
| 2025-03-04 | $12.59 | $12.78 | $12.16 | $12.25 | 940,000 | — | — | — | — | — |
| 2025-03-03 | $13.11 | $13.61 | $12.81 | $12.84 | 1,523,300 | — | — | — | — | — |
| 2025-02-28 | $11.90 | $13.20 | $11.78 | $13.20 | 3,284,200 | — | — | — | — | — |
| 2025-02-27 | $14.94 | $14.94 | $11.97 | $12.03 | 2,399,100 | — | — | — | — | — |
| 2025-02-26 | $15.42 | $15.67 | $15.08 | $15.30 | 701,500 | — | — | — | — | — |
| 2025-02-25 | $15.74 | $15.92 | $15.31 | $15.32 | 620,800 | — | — | — | — | — |
| 2025-02-24 | $15.96 | $16.10 | $15.59 | $15.76 | 458,900 | — | — | — | — | — |
| 2025-02-21 | $16.72 | $16.72 | $15.78 | $15.89 | 641,600 | — | — | — | — | — |
| 2025-02-20 | $16.62 | $16.64 | $16.30 | $16.51 | 407,500 | — | — | — | — | — |
| 2025-02-19 | $17.00 | $17.16 | $16.71 | $16.74 | 485,700 | — | — | — | — | — |
| 2025-02-18 | $17.47 | $17.55 | $17.02 | $17.30 | 327,100 | — | — | — | — | — |
| 2025-02-14 | $17.88 | $18.00 | $17.53 | $17.58 | 262,800 | — | — | — | — | — |
| 2025-02-13 | $17.61 | $17.90 | $17.53 | $17.82 | 310,700 | — | — | — | — | — |
| 2025-02-12 | $17.47 | $17.75 | $17.33 | $17.45 | 510,400 | — | — | — | — | — |
| 2025-02-11 | $17.38 | $18.03 | $17.35 | $17.81 | 574,600 | — | — | — | — | — |
| 2025-02-10 | $17.35 | $17.52 | $17.25 | $17.47 | 363,100 | — | — | — | — | — |
| 2025-02-07 | $17.63 | $17.64 | $17.17 | $17.25 | 295,300 | — | — | — | — | — |
| 2025-02-06 | $17.71 | $17.81 | $17.40 | $17.53 | 380,200 | — | — | — | — | — |
| 2025-02-05 | $17.78 | $17.88 | $17.43 | $17.69 | 418,000 | — | — | — | — | — |
| 2025-02-04 | $17.55 | $17.90 | $17.36 | $17.78 | 304,000 | — | — | — | — | — |
| 2025-02-03 | $17.67 | $17.87 | $17.34 | $17.47 | 280,000 | — | — | — | — | — |
| 2025-01-31 | $18.39 | $18.60 | $17.82 | $17.92 | 399,400 | — | — | — | — | — |
| 2025-01-30 | $18.90 | $19.00 | $18.43 | $18.50 | 338,800 | — | — | — | — | — |
| 2025-01-29 | $18.58 | $18.95 | $18.47 | $18.86 | 802,900 | — | — | — | — | — |
| 2025-01-28 | $18.10 | $18.71 | $17.83 | $18.61 | 644,300 | — | — | — | — | — |
| 2025-01-27 | $17.50 | $18.18 | $17.48 | $18.12 | 485,800 | — | — | — | — | — |
| 2025-01-24 | $17.82 | $17.88 | $17.44 | $17.59 | 317,500 | — | — | — | — | — |
| 2025-01-23 | $17.05 | $17.76 | $17.05 | $17.74 | 357,400 | — | — | — | — | — |
| 2025-01-22 | $17.56 | $17.64 | $17.13 | $17.16 | 311,800 | — | — | — | — | — |
| 2025-01-21 | $17.78 | $17.80 | $17.56 | $17.65 | 352,400 | — | — | — | — | — |
| 2025-01-17 | $17.93 | $17.93 | $17.45 | $17.64 | 273,900 | — | — | — | — | — |
| 2025-01-16 | $17.72 | $17.76 | $17.52 | $17.66 | 326,400 | — | — | — | — | — |
| 2025-01-15 | $17.32 | $17.80 | $17.28 | $17.72 | 315,800 | — | — | — | — | — |
| 2025-01-14 | $17.04 | $17.35 | $16.84 | $16.94 | 551,300 | — | — | — | — | — |
| 2025-01-13 | $16.60 | $17.05 | $16.60 | $16.96 | 376,700 | — | — | — | — | — |
| 2025-01-10 | $16.50 | $16.84 | $16.18 | $16.83 | 434,400 | — | — | — | — | — |
| 2025-01-08 | $16.91 | $16.98 | $16.71 | $16.86 | 450,000 | — | — | — | — | — |
| 2025-01-07 | $17.15 | $17.30 | $16.86 | $17.19 | 548,200 | — | — | — | — | — |
| 2025-01-06 | $17.26 | $17.42 | $17.08 | $17.08 | 461,600 | — | — | — | — | — |
| 2025-01-03 | $16.95 | $17.22 | $16.73 | $17.13 | 375,800 | — | — | — | — | — |
| 2025-01-02 | $17.51 | $17.61 | $16.84 | $16.84 | 389,900 | — | — | — | — | — |
| 2024-12-31 | $17.53 | $17.68 | $17.33 | $17.33 | 439,500 | — | — | — | — | — |
| 2024-12-30 | $17.22 | $17.42 | $16.93 | $17.40 | 399,300 | — | — | — | — | — |
| 2024-12-27 | $17.57 | $17.67 | $17.05 | $17.36 | 309,900 | — | — | — | — | — |
| 2024-12-26 | $17.29 | $17.76 | $17.25 | $17.75 | 370,100 | — | — | — | — | — |
| 2024-12-24 | $17.44 | $17.44 | $17.13 | $17.36 | 125,400 | — | — | — | — | — |
| 2024-12-23 | $17.42 | $17.63 | $17.31 | $17.46 | 383,600 | — | — | — | — | — |
| 2024-12-20 | $17.10 | $17.76 | $17.10 | $17.46 | 2,020,700 | — | — | — | — | — |
| 2024-12-19 | $17.65 | $17.78 | $17.30 | $17.44 | 521,200 | — | — | — | — | — |
| 2024-12-18 | $18.29 | $18.44 | $17.19 | $17.39 | 553,500 | — | — | — | — | — |
| 2024-12-17 | $18.60 | $18.68 | $18.11 | $18.15 | 451,800 | — | — | — | — | — |
| 2024-12-16 | $18.33 | $18.76 | $18.26 | $18.70 | 537,700 | — | — | — | — | — |
| 2024-12-13 | $18.71 | $18.74 | $18.22 | $18.34 | 338,600 | — | — | — | — | — |
| 2024-12-12 | $19.23 | $19.31 | $18.75 | $18.78 | 323,100 | — | — | — | — | — |
| 2024-12-11 | $19.37 | $19.51 | $18.92 | $19.34 | 465,100 | — | — | — | — | — |
| 2024-12-10 | $19.17 | $19.47 | $18.92 | $19.18 | 521,800 | — | — | — | — | — |
| 2024-12-09 | $18.82 | $19.28 | $18.82 | $19.14 | 593,900 | — | — | — | — | — |
| 2024-12-06 | $19.57 | $19.60 | $18.65 | $18.78 | 563,300 | — | — | — | — | — |
| 2024-12-05 | $20.07 | $20.18 | $19.32 | $19.33 | 495,700 | — | — | — | — | — |
| 2024-12-04 | $20.02 | $20.47 | $19.98 | $20.10 | 656,500 | — | — | — | — | — |
| 2024-12-03 | $20.02 | $20.36 | $19.67 | $19.94 | 619,900 | — | — | — | — | — |
| 2024-12-02 | $19.62 | $20.09 | $19.35 | $19.95 | 1,085,100 | — | — | — | — | — |
| 2024-11-29 | $19.95 | $19.95 | $19.45 | $19.87 | 553,500 | — | — | — | — | — |
| 2024-11-27 | $19.70 | $19.80 | $19.45 | $19.70 | 443,200 | — | — | — | — | — |
| 2024-11-26 | $19.76 | $20.02 | $19.60 | $19.66 | 503,600 | — | — | — | — | — |
| 2024-11-25 | $19.61 | $20.00 | $19.40 | $19.89 | 559,000 | — | — | — | — | — |
| 2024-11-22 | $18.55 | $19.36 | $18.51 | $19.33 | 832,800 | — | — | — | — | — |
| 2024-11-21 | $18.42 | $18.55 | $18.22 | $18.47 | 897,300 | — | — | — | — | — |
| 2024-11-20 | $18.55 | $18.66 | $18.29 | $18.31 | 923,500 | — | — | — | — | — |
| 2024-11-19 | $18.48 | $18.75 | $18.22 | $18.50 | 610,300 | — | — | — | — | — |
| 2024-11-18 | $18.72 | $18.86 | $18.64 | $18.68 | 384,600 | — | — | — | — | — |
| 2024-11-15 | $18.85 | $18.93 | $18.59 | $18.72 | 429,500 | — | — | — | — | — |
| 2024-11-14 | $18.88 | $19.04 | $18.48 | $18.70 | 414,300 | — | — | — | — | — |
| 2024-11-13 | $19.46 | $19.49 | $18.82 | $18.88 | 640,300 | — | — | — | — | — |
| 2024-11-12 | $19.22 | $19.45 | $19.18 | $19.35 | 683,900 | — | — | — | — | — |
| 2024-11-11 | $18.63 | $19.42 | $18.61 | $19.39 | 565,900 | — | — | — | — | — |
| 2024-11-08 | $17.51 | $18.77 | $17.51 | $18.50 | 826,900 | — | — | — | — | — |
| 2024-11-07 | $17.60 | $18.17 | $17.12 | $17.85 | 1,406,000 | — | — | — | — | — |
| 2024-11-06 | $16.75 | $16.89 | $16.41 | $16.81 | 1,925,900 | — | — | — | — | — |
| 2024-11-05 | $15.71 | $16.06 | $15.52 | $16.06 | 850,000 | — | — | — | — | — |
| 2024-11-04 | $16.06 | $16.14 | $15.84 | $15.88 | 336,500 | — | — | — | — | — |
| 2024-11-01 | $15.97 | $16.18 | $15.87 | $16.03 | 433,000 | — | — | — | — | — |
| 2024-10-31 | $15.93 | $16.27 | $15.89 | $15.99 | 427,400 | — | — | — | — | — |
| 2024-10-30 | $16.27 | $16.46 | $15.98 | $16.00 | 501,400 | — | — | — | — | — |
| 2024-10-29 | $15.96 | $16.24 | $15.92 | $16.19 | 340,800 | — | — | — | — | — |
| 2024-10-28 | $15.92 | $16.25 | $15.81 | $16.15 | 295,000 | — | — | — | — | — |
| 2024-10-25 | $15.86 | $15.94 | $15.70 | $15.75 | 232,400 | — | — | — | — | — |
| 2024-10-24 | $15.44 | $15.79 | $15.43 | $15.77 | 373,200 | — | — | — | — | — |
| 2024-10-23 | $15.53 | $15.61 | $15.24 | $15.35 | 353,700 | — | — | — | — | — |
| 2024-10-22 | $15.57 | $15.71 | $15.52 | $15.63 | 257,700 | — | — | — | — | — |
| 2024-10-21 | $15.93 | $15.99 | $15.61 | $15.64 | 365,700 | — | — | — | — | — |
| 2024-10-18 | $16.03 | $16.16 | $15.88 | $15.97 | 396,500 | — | — | — | — | — |
| 2024-10-17 | $15.97 | $16.10 | $15.65 | $15.97 | 416,000 | — | — | — | — | — |
| 2024-10-16 | $15.96 | $16.10 | $15.81 | $16.07 | 380,400 | — | — | — | — | — |
| 2024-10-15 | $15.85 | $16.08 | $15.74 | $15.88 | 353,600 | — | — | — | — | — |
| 2024-10-14 | $15.65 | $15.96 | $15.65 | $15.89 | 270,500 | — | — | — | — | — |
| 2024-10-11 | $15.62 | $15.74 | $15.54 | $15.65 | 323,800 | — | — | — | — | — |
| 2024-10-10 | $15.29 | $15.60 | $15.17 | $15.59 | 426,700 | — | — | — | — | — |
| 2024-10-09 | $15.78 | $15.98 | $15.55 | $15.55 | 382,600 | — | — | — | — | — |
| 2024-10-08 | $15.33 | $15.76 | $15.16 | $15.76 | 703,200 | — | — | — | — | — |
| 2024-10-07 | $15.56 | $15.68 | $15.05 | $15.28 | 742,800 | — | — | — | — | — |
| 2024-10-04 | $15.42 | $15.70 | $15.22 | $15.70 | 532,700 | — | — | — | — | — |
| 2024-10-03 | $16.04 | $16.11 | $15.14 | $15.18 | 486,400 | — | — | — | — | — |
| 2024-10-02 | $16.48 | $16.52 | $16.11 | $16.11 | 377,600 | — | — | — | — | — |
| 2024-10-01 | $16.77 | $16.83 | $16.42 | $16.60 | 631,300 | — | — | — | — | — |
| 2024-09-30 | $16.60 | $17.00 | $16.53 | $16.76 | 892,500 | — | — | — | — | — |
| 2024-09-27 | $16.86 | $16.97 | $16.58 | $16.72 | 860,500 | — | — | — | — | — |
| 2024-09-26 | $17.29 | $17.35 | $16.61 | $16.62 | 672,500 | — | — | — | — | — |
| 2024-09-25 | $17.45 | $17.53 | $17.10 | $17.11 | 867,100 | — | — | — | — | — |
| 2024-09-24 | $17.74 | $17.85 | $17.38 | $17.49 | 620,600 | — | — | — | — | — |
| 2024-09-23 | $18.03 | $18.05 | $17.24 | $17.70 | 948,900 | — | — | — | — | — |
| 2024-09-20 | $18.22 | $18.51 | $17.97 | $17.97 | 4,238,400 | — | — | — | — | — |
| 2024-09-19 | $18.73 | $18.73 | $18.23 | $18.31 | 573,400 | — | — | — | — | — |
| 2024-09-18 | $18.28 | $18.68 | $18.22 | $18.23 | 596,800 | — | — | — | — | — |
| 2024-09-17 | $17.92 | $18.38 | $17.90 | $18.29 | 441,000 | — | — | — | — | — |
| 2024-09-16 | $17.66 | $17.82 | $17.54 | $17.74 | 466,900 | — | — | — | — | — |
| 2024-09-13 | $17.38 | $17.83 | $17.31 | $17.65 | 424,300 | — | — | — | — | — |
| 2024-09-12 | $17.05 | $17.31 | $16.91 | $17.08 | 517,000 | — | — | — | — | — |
| 2024-09-11 | $16.88 | $17.01 | $16.60 | $16.97 | 423,000 | — | — | — | — | — |
| 2024-09-10 | $17.39 | $17.41 | $16.99 | $17.03 | 542,000 | — | — | — | — | — |
| 2024-09-09 | $17.31 | $17.49 | $17.19 | $17.33 | 512,700 | — | — | — | — | — |
| 2024-09-06 | $17.69 | $17.89 | $17.34 | $17.34 | 464,900 | — | — | — | — | — |
| 2024-09-05 | $17.44 | $17.75 | $17.29 | $17.64 | 503,700 | — | — | — | — | — |
| 2024-09-04 | $17.26 | $17.56 | $17.20 | $17.37 | 426,000 | — | — | — | — | — |
| 2024-09-03 | $17.64 | $17.83 | $17.35 | $17.35 | 463,800 | — | — | — | — | — |
| 2024-08-30 | $17.85 | $17.94 | $17.66 | $17.84 | 385,100 | — | — | — | — | — |
| 2024-08-29 | $17.74 | $18.00 | $17.66 | $17.84 | 465,700 | — | — | — | — | — |
| 2024-08-28 | $17.79 | $17.95 | $17.47 | $17.50 | 776,600 | — | — | — | — | — |
| 2024-08-27 | $18.31 | $18.41 | $17.88 | $17.95 | 519,500 | — | — | — | — | — |
| 2024-08-26 | $18.37 | $18.65 | $18.22 | $18.42 | 359,400 | — | — | — | — | — |
| 2024-08-23 | $17.47 | $18.34 | $17.41 | $18.15 | 484,500 | — | — | — | — | — |
| 2024-08-22 | $17.60 | $17.60 | $17.16 | $17.28 | 488,000 | — | — | — | — | — |
| 2024-08-21 | $17.71 | $17.76 | $17.41 | $17.56 | 394,800 | — | — | — | — | — |
| 2024-08-20 | $17.80 | $17.95 | $17.59 | $17.65 | 376,600 | — | — | — | — | — |
| 2024-08-19 | $17.63 | $17.97 | $17.60 | $17.85 | 361,700 | — | — | — | — | — |
| 2024-08-16 | $17.58 | $17.75 | $17.51 | $17.56 | 387,000 | — | — | — | — | — |
| 2024-08-15 | $17.94 | $17.95 | $17.60 | $17.66 | 533,300 | — | — | — | — | — |
| 2024-08-14 | $17.80 | $17.91 | $17.39 | $17.54 | 490,800 | — | — | — | — | — |
| 2024-08-13 | $17.18 | $17.73 | $17.10 | $17.71 | 626,000 | — | — | — | — | — |
| 2024-08-12 | $16.76 | $17.05 | $16.54 | $17.04 | 586,500 | — | — | — | — | — |
| 2024-08-09 | $16.34 | $17.12 | $16.33 | $16.83 | 1,110,100 | — | — | — | — | — |
| 2024-08-08 | $16.63 | $17.29 | $15.78 | $16.79 | 1,625,100 | — | — | — | — | — |
| 2024-08-07 | $18.43 | $18.55 | $17.77 | $17.86 | 450,100 | — | — | — | — | — |
| 2024-08-06 | $18.15 | $18.36 | $17.97 | $18.04 | 331,700 | — | — | — | — | — |
| 2024-08-05 | $18.14 | $18.47 | $17.92 | $18.15 | 422,300 | — | — | — | — | — |
| 2024-08-02 | $19.06 | $19.42 | $19.01 | $19.32 | 393,600 | — | — | — | — | — |
| 2024-08-01 | $20.64 | $20.67 | $19.60 | $19.82 | 422,200 | — | — | — | — | — |
| 2024-07-31 | $20.45 | $21.24 | $20.44 | $20.62 | 737,200 | — | — | — | — | — |
| 2024-07-30 | $20.07 | $20.47 | $20.05 | $20.32 | 372,500 | — | — | — | — | — |
| 2024-07-29 | $20.00 | $20.58 | $19.67 | $19.87 | 494,900 | — | — | — | — | — |
| 2024-07-26 | $19.60 | $19.87 | $19.20 | $19.84 | 496,100 | — | — | — | — | — |
| 2024-07-25 | $18.88 | $19.34 | $18.72 | $19.26 | 415,900 | — | — | — | — | — |
| 2024-07-24 | $19.27 | $19.40 | $18.81 | $18.81 | 251,900 | — | — | — | — | — |
| 2024-07-23 | $19.24 | $19.77 | $19.21 | $19.47 | 401,900 | — | — | — | — | — |
| 2024-07-22 | $19.37 | $19.41 | $19.08 | $19.27 | 272,600 | — | — | — | — | — |
| 2024-07-19 | $19.44 | $19.65 | $19.20 | $19.23 | 287,100 | — | — | — | — | — |
| 2024-07-18 | $19.66 | $19.98 | $19.22 | $19.41 | 288,300 | — | — | — | — | — |
| 2024-07-17 | $19.68 | $20.14 | $19.54 | $19.71 | 322,800 | — | — | — | — | — |
| 2024-07-16 | $19.52 | $20.12 | $19.52 | $20.05 | 378,000 | — | — | — | — | — |
| 2024-07-15 | $19.29 | $19.66 | $19.15 | $19.29 | 411,700 | — | — | — | — | — |
| 2024-07-12 | $19.23 | $19.45 | $18.93 | $19.10 | 360,200 | — | — | — | — | — |
| 2024-07-11 | $18.70 | $19.12 | $18.52 | $19.09 | 446,400 | — | — | — | — | — |
| 2024-07-10 | $18.68 | $18.77 | $18.22 | $18.27 | 253,600 | — | — | — | — | — |
| 2024-07-09 | $18.80 | $18.84 | $18.51 | $18.56 | 256,500 | — | — | — | — | — |
| 2024-07-08 | $19.04 | $19.11 | $18.85 | $18.89 | 464,000 | — | — | — | — | — |
| 2024-07-05 | $19.07 | $19.22 | $18.81 | $18.93 | 219,200 | — | — | — | — | — |
| 2024-07-03 | $19.01 | $19.24 | $19.00 | $19.15 | 213,600 | — | — | — | — | — |
| 2024-07-02 | $18.75 | $19.12 | $18.70 | $19.00 | 413,400 | — | — | — | — | — |
| 2024-07-01 | $19.73 | $19.80 | $18.76 | $18.79 | 423,600 | — | — | — | — | — |
| 2024-06-28 | $19.94 | $19.94 | $19.61 | $19.70 | 3,239,100 | — | — | — | — | — |
| 2024-06-27 | $19.78 | $19.94 | $19.70 | $19.75 | 381,300 | — | — | — | — | — |
| 2024-06-26 | $19.62 | $20.06 | $19.54 | $19.68 | 430,500 | — | — | — | — | — |
| 2024-06-25 | $19.48 | $19.78 | $19.36 | $19.72 | 321,400 | — | — | — | — | — |
| 2024-06-24 | $19.51 | $19.89 | $19.49 | $19.51 | 480,400 | — | — | — | — | — |
| 2024-06-21 | $19.51 | $19.78 | $19.36 | $19.49 | 1,258,900 | — | — | — | — | — |
| 2024-06-20 | $19.58 | $19.76 | $19.43 | $19.48 | 305,800 | — | — | — | — | — |
| 2024-06-18 | $19.90 | $20.06 | $19.75 | $19.75 | 409,700 | — | — | — | — | — |
| 2024-06-17 | $19.61 | $20.02 | $19.61 | $19.91 | 405,400 | — | — | — | — | — |
| 2024-06-14 | $20.16 | $20.20 | $19.71 | $19.88 | 415,400 | — | — | — | — | — |
| 2024-06-13 | $20.63 | $20.88 | $20.28 | $20.50 | 336,700 | — | — | — | — | — |
| 2024-06-12 | $20.87 | $20.87 | $20.48 | $20.71 | 558,900 | — | — | — | — | — |
| 2024-06-11 | $19.66 | $20.36 | $19.54 | $20.33 | 473,600 | — | — | — | — | — |
| 2024-06-10 | $20.16 | $20.29 | $19.60 | $19.84 | 474,200 | — | — | — | — | — |
| 2024-06-07 | $20.38 | $20.63 | $20.35 | $20.36 | 354,500 | — | — | — | — | — |
| 2024-06-06 | $20.46 | $20.68 | $20.40 | $20.47 | 360,200 | — | — | — | — | — |
| 2024-06-05 | $20.31 | $20.65 | $20.10 | $20.63 | 362,200 | — | — | — | — | — |
| 2024-06-04 | $20.17 | $20.40 | $20.16 | $20.25 | 284,700 | — | — | — | — | — |
| 2024-06-03 | $20.25 | $20.39 | $20.17 | $20.20 | 467,900 | — | — | — | — | — |
| 2024-05-31 | $20.02 | $20.25 | $19.92 | $20.23 | 599,400 | — | — | — | — | — |
| 2024-05-30 | $19.42 | $20.28 | $19.29 | $20.04 | 595,700 | — | — | — | — | — |
| 2024-05-29 | $18.99 | $19.45 | $18.98 | $19.27 | 426,900 | — | — | — | — | — |
| 2024-05-28 | $18.81 | $19.48 | $18.65 | $19.33 | 532,400 | — | — | — | — | — |
| 2024-05-24 | $18.60 | $18.69 | $18.45 | $18.65 | 460,400 | — | — | — | — | — |
| 2024-05-23 | $18.56 | $18.56 | $18.22 | $18.49 | 428,200 | — | — | — | — | — |
| 2024-05-22 | $18.45 | $18.60 | $18.32 | $18.47 | 358,400 | — | — | — | — | — |
| 2024-05-21 | $18.40 | $18.52 | $18.30 | $18.50 | 226,400 | — | — | — | — | — |
| 2024-05-20 | $18.42 | $18.82 | $18.35 | $18.52 | 318,700 | — | — | — | — | — |
| 2024-05-17 | $18.53 | $18.63 | $18.23 | $18.47 | 314,100 | — | — | — | — | — |
| 2024-05-16 | $18.53 | $18.76 | $18.32 | $18.47 | 566,900 | — | — | — | — | — |
| 2024-05-15 | $18.14 | $18.84 | $17.85 | $18.64 | 640,000 | — | — | — | — | — |
| 2024-05-14 | $17.99 | $18.15 | $17.77 | $18.01 | 569,400 | — | — | — | — | — |
| 2024-05-13 | $17.77 | $18.13 | $17.65 | $17.81 | 750,500 | — | — | — | — | — |
| 2024-05-10 | $18.72 | $18.77 | $17.60 | $17.60 | 530,000 | — | — | — | — | — |
| 2024-05-09 | $18.03 | $19.00 | $17.96 | $18.64 | 924,800 | — | — | — | — | — |
| 2024-05-08 | $17.02 | $17.22 | $16.95 | $17.07 | 330,600 | — | — | — | — | — |
| 2024-05-07 | $17.38 | $17.50 | $17.21 | $17.24 | 300,400 | — | — | — | — | — |
| 2024-05-06 | $17.22 | $17.43 | $17.22 | $17.38 | 284,700 | — | — | — | — | — |
| 2024-05-03 | $17.19 | $17.25 | $16.85 | $17.09 | 317,500 | — | — | — | — | — |
| 2024-05-02 | $16.78 | $16.91 | $16.59 | $16.90 | 313,200 | — | — | — | — | — |
| 2024-05-01 | $16.73 | $16.95 | $16.54 | $16.59 | 220,400 | — | — | — | — | — |
| 2024-04-30 | $16.89 | $16.97 | $16.63 | $16.71 | 364,100 | — | — | — | — | — |
| 2024-04-29 | $17.10 | $17.28 | $16.71 | $17.00 | 380,200 | — | — | — | — | — |
| 2024-04-26 | $17.03 | $17.38 | $17.00 | $17.02 | 373,600 | — | — | — | — | — |
| 2024-04-25 | $16.76 | $17.06 | $16.45 | $16.89 | 948,200 | — | — | — | — | — |
| 2024-04-24 | $16.66 | $17.00 | $16.41 | $16.86 | 1,499,000 | — | — | — | — | — |
| 2024-04-23 | $16.61 | $16.88 | $16.61 | $16.70 | 388,600 | — | — | — | — | — |
| 2024-04-22 | $16.61 | $16.65 | $16.42 | $16.56 | 247,800 | — | — | — | — | — |
| 2024-04-19 | $16.14 | $16.53 | $16.14 | $16.44 | 341,000 | — | — | — | — | — |
| 2024-04-18 | $16.16 | $16.48 | $16.16 | $16.17 | 244,300 | — | — | — | — | — |
| 2024-04-17 | $16.27 | $16.43 | $16.15 | $16.16 | 269,400 | — | — | — | — | — |
| 2024-04-16 | $15.94 | $16.29 | $15.88 | $16.16 | 244,200 | — | — | — | — | — |
| 2024-04-15 | $16.60 | $16.70 | $16.03 | $16.08 | 294,700 | — | — | — | — | — |
| 2024-04-12 | $16.62 | $16.79 | $16.45 | $16.56 | 244,000 | — | — | — | — | — |
| 2024-04-11 | $16.84 | $17.06 | $16.76 | $16.82 | 307,900 | — | — | — | — | — |
| 2024-04-10 | $16.81 | $17.02 | $16.59 | $16.82 | 333,100 | — | — | — | — | — |
| 2024-04-09 | $17.65 | $17.86 | $16.97 | $17.21 | 377,600 | — | — | — | — | — |
| 2024-04-08 | $17.28 | $17.66 | $17.22 | $17.65 | 326,100 | — | — | — | — | — |
| 2024-04-05 | $16.91 | $17.26 | $16.91 | $17.15 | 367,900 | — | — | — | — | — |
| 2024-04-04 | $17.30 | $17.54 | $16.94 | $16.96 | 356,700 | — | — | — | — | — |
| 2024-04-03 | $16.59 | $17.08 | $16.59 | $17.08 | 318,100 | — | — | — | — | — |
| 2024-04-02 | $16.77 | $16.84 | $16.56 | $16.68 | 393,700 | — | — | — | — | — |
| 2024-04-01 | $17.20 | $17.37 | $17.00 | $17.09 | 365,800 | — | — | — | — | — |
| 2024-03-28 | $17.05 | $17.47 | $17.03 | $17.18 | 297,600 | — | — | — | — | — |
| 2024-03-27 | $17.03 | $17.25 | $16.95 | $17.07 | 357,700 | — | — | — | — | — |
| 2024-03-26 | $16.85 | $17.07 | $16.64 | $16.85 | 455,000 | — | — | — | — | — |
| 2024-03-25 | $16.95 | $17.17 | $16.68 | $16.72 | 346,400 | — | — | — | — | — |
| 2024-03-22 | $17.41 | $17.65 | $16.93 | $16.94 | 546,800 | — | — | — | — | — |
| 2024-03-21 | $17.28 | $17.35 | $16.80 | $17.18 | 1,335,000 | — | — | — | — | — |
| 2024-03-20 | $16.87 | $17.20 | $16.58 | $17.00 | 514,900 | — | — | — | — | — |
| 2024-03-19 | $16.66 | $16.99 | $16.58 | $16.94 | 287,000 | — | — | — | — | — |
| 2024-03-18 | $16.66 | $17.17 | $16.58 | $16.80 | 435,800 | — | — | — | — | — |
| 2024-03-15 | $16.78 | $17.25 | $16.50 | $16.58 | 1,381,200 | — | — | — | — | — |
| 2024-03-14 | $17.44 | $17.44 | $16.74 | $16.94 | 673,600 | — | — | — | — | — |
| 2024-03-13 | $17.77 | $18.06 | $17.40 | $17.40 | 462,600 | — | — | — | — | — |
| 2024-03-12 | $17.91 | $18.07 | $17.70 | $17.84 | 433,700 | — | — | — | — | — |
| 2024-03-11 | $18.64 | $18.72 | $17.92 | $17.99 | 234,000 | — | — | — | — | — |
| 2024-03-08 | $18.54 | $19.33 | $18.50 | $18.75 | 461,300 | — | — | — | — | — |
| 2024-03-07 | $18.22 | $18.51 | $18.16 | $18.46 | 382,500 | — | — | — | — | — |
| 2024-03-06 | $18.29 | $18.44 | $17.99 | $18.12 | 377,400 | — | — | — | — | — |
| 2024-03-05 | $18.41 | $18.54 | $17.92 | $18.04 | 435,500 | — | — | — | — | — |
| 2024-03-04 | $18.66 | $18.99 | $18.65 | $18.88 | 297,200 | — | — | — | — | — |
| 2024-03-01 | $18.39 | $18.71 | $18.09 | $18.60 | 418,400 | — | — | — | — | — |
| 2024-02-29 | $18.43 | $18.63 | $18.02 | $18.34 | 404,600 | — | — | — | — | — |
| 2024-02-28 | $18.35 | $18.41 | $18.06 | $18.15 | 337,500 | — | — | — | — | — |
| 2024-02-27 | $17.91 | $18.60 | $17.72 | $18.51 | 592,600 | — | — | — | — | — |
| 2024-02-26 | $17.39 | $18.20 | $17.39 | $17.86 | 400,500 | — | — | — | — | — |
| 2024-02-23 | $17.96 | $18.16 | $17.26 | $17.53 | 374,700 | — | — | — | — | — |
| 2024-02-22 | $17.52 | $18.60 | $17.26 | $18.00 | 522,000 | — | — | — | — | — |
| 2024-02-21 | $18.05 | $18.31 | $17.98 | $18.05 | 251,600 | — | — | — | — | — |
| 2024-02-20 | $18.00 | $18.20 | $17.82 | $18.14 | 280,300 | — | — | — | — | — |
| 2024-02-16 | $18.66 | $18.72 | $18.15 | $18.21 | 319,300 | — | — | — | — | — |
| 2024-02-15 | $18.98 | $19.13 | $18.77 | $19.05 | 384,100 | — | — | — | — | — |
| 2024-02-14 | $18.99 | $19.02 | $18.62 | $18.93 | 245,100 | — | — | — | — | — |
| 2024-02-13 | $18.62 | $19.05 | $18.44 | $18.65 | 450,800 | — | — | — | — | — |
| 2024-02-12 | $18.80 | $19.58 | $18.66 | $19.39 | 399,500 | — | — | — | — | — |
| 2024-02-09 | $18.71 | $18.85 | $18.33 | $18.71 | 359,800 | — | — | — | — | — |
| 2024-02-08 | $18.35 | $18.84 | $18.28 | $18.71 | 346,900 | — | — | — | — | — |
| 2024-02-07 | $18.54 | $18.54 | $18.07 | $18.35 | 230,500 | — | — | — | — | — |
| 2024-02-06 | $18.33 | $18.73 | $18.33 | $18.54 | 210,000 | — | — | — | — | — |
| 2024-02-05 | $18.29 | $18.59 | $18.16 | $18.34 | 321,300 | — | — | — | — | — |
| 2024-02-02 | $17.71 | $18.71 | $17.54 | $18.52 | 549,500 | — | — | — | — | — |
| 2024-02-01 | $17.61 | $17.92 | $17.50 | $17.92 | 217,000 | — | — | — | — | — |
| 2024-01-31 | $17.76 | $18.17 | $17.40 | $17.43 | 279,900 | — | — | — | — | — |
| 2024-01-30 | $18.39 | $18.43 | $17.89 | $17.94 | 228,000 | — | — | — | — | — |
| 2024-01-29 | $17.83 | $18.57 | $17.76 | $18.52 | 422,300 | — | — | — | — | — |
| 2024-01-26 | $17.94 | $18.08 | $17.85 | $17.96 | 137,700 | — | — | — | — | — |
| 2024-01-25 | $17.94 | $17.97 | $17.59 | $17.86 | 234,200 | — | — | — | — | — |
| 2024-01-24 | $18.28 | $18.28 | $17.66 | $17.66 | 184,500 | — | — | — | — | — |
| 2024-01-23 | $18.41 | $18.48 | $17.88 | $17.91 | 230,500 | — | — | — | — | — |
| 2024-01-22 | $17.95 | $18.26 | $17.94 | $18.12 | 332,900 | — | — | — | — | — |
| 2024-01-19 | $17.52 | $17.84 | $17.29 | $17.71 | 304,200 | — | — | — | — | — |
| 2024-01-18 | $17.32 | $17.45 | $17.16 | $17.39 | 212,900 | — | — | — | — | — |
| 2024-01-17 | $16.82 | $17.19 | $16.79 | $17.13 | 229,200 | — | — | — | — | — |
| 2024-01-16 | $17.10 | $17.15 | $16.81 | $17.13 | 259,600 | — | — | — | — | — |
| 2024-01-12 | $17.61 | $17.63 | $17.15 | $17.17 | 209,900 | — | — | — | — | — |
| 2024-01-11 | $17.63 | $17.63 | $17.18 | $17.48 | 261,900 | — | — | — | — | — |
| 2024-01-10 | $17.27 | $17.64 | $17.23 | $17.63 | 266,000 | — | — | — | — | — |
| 2024-01-09 | $17.31 | $17.54 | $17.15 | $17.29 | 337,000 | — | — | — | — | — |
| 2024-01-08 | $17.30 | $17.59 | $17.13 | $17.58 | 232,000 | — | — | — | — | — |
| 2024-01-05 | $17.22 | $17.53 | $17.16 | $17.16 | 376,300 | — | — | — | — | — |
| 2024-01-04 | $17.92 | $17.92 | $17.44 | $17.45 | 450,500 | — | — | — | — | — |
| 2024-01-03 | $18.15 | $18.23 | $17.83 | $17.83 | 280,200 | — | — | — | — | — |
| 2024-01-02 | $18.79 | $18.80 | $18.25 | $18.37 | 318,700 | — | — | — | — | — |
| 2023-12-29 | $19.33 | $19.38 | $18.87 | $18.97 | 318,100 | — | — | — | — | — |
| 2023-12-28 | $19.46 | $19.47 | $19.21 | $19.38 | 174,800 | — | — | — | — | — |
| 2023-12-27 | $19.76 | $19.83 | $19.46 | $19.50 | 220,600 | — | — | — | — | — |
| 2023-12-26 | $19.63 | $19.73 | $19.40 | $19.66 | 186,300 | — | — | — | — | — |
| 2023-12-22 | $19.84 | $19.97 | $19.51 | $19.59 | 193,500 | — | — | — | — | — |
| 2023-12-21 | $19.78 | $19.91 | $19.39 | $19.68 | 244,500 | — | — | — | — | — |
| 2023-12-20 | $19.70 | $20.19 | $19.46 | $19.50 | 370,300 | — | — | — | — | — |
| 2023-12-19 | $19.39 | $19.81 | $19.32 | $19.65 | 376,200 | — | — | — | — | — |
| 2023-12-18 | $19.00 | $19.31 | $18.69 | $19.17 | 480,300 | — | — | — | — | — |
| 2023-12-15 | $19.27 | $19.27 | $18.67 | $18.92 | 1,111,500 | — | — | — | — | — |
| 2023-12-14 | $19.00 | $19.34 | $18.78 | $19.03 | 1,319,700 | — | — | — | — | — |
| 2023-12-13 | $18.88 | $19.17 | $18.53 | $18.98 | 1,123,500 | — | — | — | — | — |
| 2023-12-12 | $19.36 | $19.37 | $18.84 | $18.89 | 320,400 | — | — | — | — | — |
| 2023-12-11 | $19.02 | $19.51 | $18.90 | $19.35 | 408,100 | — | — | — | — | — |
| 2023-12-08 | $18.65 | $19.10 | $18.65 | $19.00 | 366,800 | — | — | — | — | — |
| 2023-12-07 | $18.80 | $18.80 | $18.55 | $18.74 | 333,700 | — | — | — | — | — |
| 2023-12-06 | $18.76 | $19.00 | $18.61 | $18.69 | 278,500 | — | — | — | — | — |
| 2023-12-05 | $18.82 | $18.94 | $18.46 | $18.57 | 382,000 | — | — | — | — | — |
| 2023-12-04 | $18.50 | $19.03 | $18.50 | $19.00 | 286,800 | — | — | — | — | — |
| 2023-12-01 | $18.56 | $18.59 | $17.99 | $18.46 | 377,200 | — | — | — | — | — |
| 2023-11-30 | $18.91 | $18.92 | $18.55 | $18.62 | 338,500 | — | — | — | — | — |
| 2023-11-29 | $19.00 | $19.18 | $18.60 | $18.72 | 317,100 | — | — | — | — | — |
| 2023-11-28 | $18.90 | $19.09 | $18.78 | $18.84 | 268,400 | — | — | — | — | — |
| 2023-11-27 | $18.88 | $19.12 | $18.86 | $18.97 | 256,700 | — | — | — | — | — |
| 2023-11-24 | $18.84 | $19.10 | $18.83 | $19.10 | 99,500 | — | — | — | — | — |
| 2023-11-22 | $19.09 | $19.29 | $18.88 | $18.91 | 176,900 | — | — | — | — | — |
| 2023-11-21 | $19.04 | $19.11 | $18.86 | $18.88 | 202,800 | — | — | — | — | — |
| 2023-11-20 | $19.39 | $19.52 | $19.07 | $19.17 | 273,300 | — | — | — | — | — |
| 2023-11-17 | $19.03 | $19.74 | $18.99 | $19.39 | 670,600 | — | — | — | — | — |
| 2023-11-16 | $19.49 | $19.88 | $18.56 | $18.91 | 1,426,600 | — | — | — | — | — |
| 2023-11-15 | $19.59 | $19.95 | $19.45 | $19.55 | 437,500 | — | — | — | — | — |
| 2023-11-14 | $19.21 | $19.64 | $19.20 | $19.55 | 374,000 | — | — | — | — | — |
| 2023-11-13 | $18.56 | $19.22 | $18.50 | $19.09 | 298,100 | — | — | — | — | — |
| 2023-11-10 | $18.55 | $18.99 | $18.42 | $18.81 | 620,700 | — | — | — | — | — |
| 2023-11-09 | $18.77 | $18.78 | $18.38 | $18.50 | 362,700 | — | — | — | — | — |
| 2023-11-08 | $18.76 | $19.06 | $18.37 | $18.61 | 363,900 | — | — | — | — | — |
| 2023-11-07 | $18.07 | $18.82 | $18.00 | $18.78 | 576,800 | — | — | — | — | — |
| 2023-11-06 | $17.99 | $18.20 | $17.82 | $18.05 | 389,500 | — | — | — | — | — |
| 2023-11-03 | $17.21 | $18.29 | $16.99 | $18.12 | 716,000 | — | — | — | — | — |
| 2023-11-02 | $16.40 | $17.25 | $16.22 | $16.81 | 525,000 | — | — | — | — | — |
| 2023-11-01 | $15.18 | $15.19 | $14.82 | $15.05 | 538,000 | — | — | — | — | — |
| 2023-10-31 | $15.27 | $15.40 | $15.15 | $15.23 | 258,700 | — | — | — | — | — |
| 2023-10-30 | $15.43 | $15.56 | $15.04 | $15.19 | 228,600 | — | — | — | — | — |
| 2023-10-27 | $15.48 | $15.69 | $15.19 | $15.24 | 253,000 | — | — | — | — | — |
| 2023-10-26 | $15.83 | $15.85 | $15.44 | $15.55 | 274,800 | — | — | — | — | — |
| 2023-10-25 | $16.04 | $16.04 | $15.65 | $15.70 | 215,200 | — | — | — | — | — |
| 2023-10-24 | $16.40 | $16.47 | $16.06 | $16.18 | 226,400 | — | — | — | — | — |
| 2023-10-23 | $16.00 | $16.45 | $15.86 | $16.18 | 298,700 | — | — | — | — | — |
| 2023-10-20 | $16.20 | $16.41 | $16.03 | $16.05 | 369,600 | — | — | — | — | — |
| 2023-10-19 | $16.34 | $16.69 | $16.18 | $16.21 | 288,400 | — | — | — | — | — |
| 2023-10-18 | $16.79 | $16.90 | $16.39 | $16.41 | 185,500 | — | — | — | — | — |
| 2023-10-17 | $16.69 | $17.09 | $16.66 | $16.98 | 323,600 | — | — | — | — | — |
| 2023-10-16 | $16.38 | $16.94 | $16.34 | $16.78 | 217,900 | — | — | — | — | — |
| 2023-10-13 | $16.59 | $16.59 | $16.06 | $16.15 | 184,800 | — | — | — | — | — |
| 2023-10-12 | $16.79 | $16.81 | $16.41 | $16.59 | 202,700 | — | — | — | — | — |
| 2023-10-11 | $16.95 | $17.08 | $16.68 | $16.83 | 172,000 | — | — | — | — | — |
| 2023-10-10 | $17.03 | $17.25 | $16.89 | $16.91 | 259,100 | — | — | — | — | — |
| 2023-10-09 | $17.00 | $17.08 | $16.87 | $16.98 | 149,700 | — | — | — | — | — |
| 2023-10-06 | $16.96 | $17.27 | $16.90 | $17.07 | 289,900 | — | — | — | — | — |
| 2023-10-05 | $16.87 | $17.09 | $16.87 | $17.05 | 360,800 | — | — | — | — | — |
| 2023-10-04 | $16.39 | $17.00 | $16.39 | $16.97 | 365,300 | — | — | — | — | — |
| 2023-10-03 | $16.57 | $16.69 | $16.36 | $16.43 | 220,400 | — | — | — | — | — |
| 2023-10-02 | $16.95 | $17.18 | $16.50 | $16.67 | 373,600 | — | — | — | — | — |
| 2023-09-29 | $17.18 | $17.25 | $16.71 | $16.86 | 449,400 | — | — | — | — | — |
| 2023-09-28 | $16.71 | $17.23 | $16.71 | $16.99 | 394,200 | — | — | — | — | — |
| 2023-09-27 | $16.69 | $17.04 | $16.69 | $16.91 | 248,600 | — | — | — | — | — |
| 2023-09-26 | $16.65 | $16.90 | $16.45 | $16.56 | 285,300 | — | — | — | — | — |
| 2023-09-25 | $16.82 | $17.11 | $16.67 | $16.75 | 279,000 | — | — | — | — | — |
| 2023-09-22 | $17.17 | $17.39 | $16.85 | $16.94 | 297,500 | — | — | — | — | — |
| 2023-09-21 | $17.34 | $17.38 | $17.14 | $17.17 | 259,300 | — | — | — | — | — |
| 2023-09-20 | $17.99 | $18.23 | $17.46 | $17.46 | 295,600 | — | — | — | — | — |
| 2023-09-19 | $17.20 | $18.22 | $17.20 | $17.95 | 388,500 | — | — | — | — | — |
| 2023-09-18 | $17.35 | $17.38 | $17.15 | $17.22 | 366,500 | — | — | — | — | — |
| 2023-09-15 | $18.44 | $18.50 | $17.20 | $17.31 | 1,281,600 | — | — | — | — | — |
| 2023-09-14 | $18.36 | $18.75 | $18.14 | $18.58 | 291,100 | — | — | — | — | — |
| 2023-09-13 | $18.28 | $18.28 | $17.97 | $18.25 | 336,100 | — | — | — | — | — |
| 2023-09-12 | $18.06 | $18.31 | $18.06 | $18.29 | 257,900 | — | — | — | — | — |
| 2023-09-11 | $18.27 | $18.50 | $18.06 | $18.14 | 326,500 | — | — | — | — | — |
| 2023-09-08 | $18.47 | $18.59 | $18.18 | $18.18 | 189,600 | — | — | — | — | — |
| 2023-09-07 | $18.65 | $18.70 | $18.34 | $18.49 | 304,800 | — | — | — | — | — |
| 2023-09-06 | $19.12 | $19.24 | $18.65 | $18.70 | 312,200 | — | — | — | — | — |
| 2023-09-05 | $18.44 | $19.03 | $18.17 | $19.02 | 328,700 | — | — | — | — | — |
| 2023-09-01 | $18.88 | $19.08 | $18.72 | $18.74 | 179,900 | — | — | — | — | — |
| 2023-08-31 | $18.60 | $18.77 | $18.52 | $18.69 | 347,200 | — | — | — | — | — |
| 2023-08-30 | $18.50 | $18.81 | $18.41 | $18.60 | 328,700 | — | — | — | — | — |
| 2023-08-29 | $18.70 | $18.79 | $18.38 | $18.51 | 340,400 | — | — | — | — | — |
| 2023-08-28 | $18.85 | $19.12 | $18.67 | $18.70 | 228,900 | — | — | — | — | — |
| 2023-08-25 | $18.92 | $19.06 | $18.58 | $18.85 | 293,400 | — | — | — | — | — |
| 2023-08-24 | $19.00 | $19.30 | $18.68 | $18.89 | 278,400 | — | — | — | — | — |
| 2023-08-23 | $18.75 | $19.32 | $18.67 | $19.20 | 305,700 | — | — | — | — | — |
| 2023-08-22 | $18.96 | $19.02 | $18.66 | $18.67 | 294,700 | — | — | — | — | — |
| 2023-08-21 | $18.65 | $19.00 | $18.61 | $18.88 | 222,700 | — | — | — | — | — |
| 2023-08-18 | $18.43 | $18.73 | $18.39 | $18.63 | 281,300 | — | — | — | — | — |
| 2023-08-17 | $18.97 | $19.08 | $18.59 | $18.65 | 260,500 | — | — | — | — | — |
| 2023-08-16 | $19.50 | $19.68 | $18.89 | $18.91 | 246,400 | — | — | — | — | — |
| 2023-08-15 | $19.49 | $19.74 | $19.38 | $19.45 | 252,000 | — | — | — | — | — |
| 2023-08-14 | $19.92 | $19.92 | $19.48 | $19.66 | 328,500 | — | — | — | — | — |
| 2023-08-11 | $19.97 | $20.17 | $19.97 | $20.06 | 252,800 | — | — | — | — | — |
| 2023-08-10 | $20.75 | $20.87 | $19.95 | $20.06 | 304,200 | — | — | — | — | — |
| 2023-08-09 | $20.88 | $20.88 | $20.49 | $20.64 | 252,600 | — | — | — | — | — |
| 2023-08-08 | $20.39 | $20.91 | $20.25 | $20.88 | 309,200 | — | — | — | — | — |
| 2023-08-07 | $20.66 | $20.66 | $20.03 | $20.41 | 323,300 | — | — | — | — | — |
| 2023-08-04 | $21.28 | $21.57 | $20.62 | $20.65 | 535,200 | — | — | — | — | — |
| 2023-08-03 | $19.50 | $21.62 | $19.03 | $21.22 | 725,800 | — | — | — | — | — |
| 2023-08-02 | $22.34 | $22.63 | $22.12 | $22.43 | 563,400 | — | — | — | — | — |
| 2023-08-01 | $22.53 | $22.80 | $22.44 | $22.67 | 247,900 | — | — | — | — | — |
| 2023-07-31 | $22.48 | $22.84 | $22.48 | $22.81 | 310,200 | — | — | — | — | — |
| 2023-07-28 | $22.43 | $22.74 | $22.39 | $22.50 | 278,500 | — | — | — | — | — |
| 2023-07-27 | $22.39 | $22.43 | $21.95 | $22.22 | 383,500 | — | — | — | — | — |
| 2023-07-26 | $21.60 | $22.34 | $21.57 | $22.22 | 471,400 | — | — | — | — | — |
| 2023-07-25 | $21.85 | $22.10 | $21.58 | $21.67 | 299,400 | — | — | — | — | — |
| 2023-07-24 | $21.85 | $22.12 | $21.65 | $21.89 | 320,100 | — | — | — | — | — |
| 2023-07-21 | $21.91 | $22.21 | $21.54 | $21.92 | 612,500 | — | — | — | — | — |
| 2023-07-20 | $21.70 | $22.47 | $21.25 | $21.77 | 532,800 | — | — | — | — | — |
| 2023-07-19 | $21.24 | $21.74 | $20.93 | $21.00 | 494,500 | — | — | — | — | — |
| 2023-07-18 | $20.48 | $21.47 | $20.39 | $21.28 | 784,600 | — | — | — | — | — |
| 2023-07-17 | $20.77 | $21.08 | $20.56 | $20.64 | 481,900 | — | — | — | — | — |
| 2023-07-14 | $21.35 | $21.35 | $20.58 | $20.79 | 370,400 | — | — | — | — | — |
| 2023-07-13 | $21.59 | $21.59 | $20.92 | $21.38 | 453,500 | — | — | — | — | — |
| 2023-07-12 | $20.98 | $21.50 | $20.67 | $21.35 | 947,300 | — | — | — | — | — |
| 2023-07-11 | $20.83 | $21.10 | $20.31 | $20.57 | 464,800 | — | — | — | — | — |
| 2023-07-10 | $19.54 | $20.88 | $19.54 | $20.73 | 801,800 | — | — | — | — | — |
| 2023-07-07 | $19.18 | $19.70 | $19.17 | $19.66 | 367,000 | — | — | — | — | — |
| 2023-07-06 | $19.24 | $19.24 | $18.94 | $19.16 | 241,100 | — | — | — | — | — |
| 2023-07-05 | $19.59 | $19.60 | $19.18 | $19.50 | 283,200 | — | — | — | — | — |
| 2023-07-03 | $19.73 | $19.80 | $19.48 | $19.80 | 184,600 | — | — | — | — | — |
| 2023-06-30 | $19.87 | $19.99 | $19.70 | $19.82 | 295,700 | — | — | — | — | — |
| 2023-06-29 | $19.35 | $19.88 | $19.25 | $19.86 | 230,900 | — | — | — | — | — |
| 2023-06-28 | $19.08 | $19.75 | $18.96 | $19.37 | 500,200 | — | — | — | — | — |
| 2023-06-27 | $18.80 | $19.41 | $18.80 | $19.17 | 364,400 | — | — | — | — | — |
| 2023-06-26 | $18.56 | $18.97 | $18.08 | $18.10 | 385,800 | — | — | — | — | — |
| 2023-06-23 | $18.42 | $18.69 | $18.40 | $18.58 | 2,502,900 | — | — | — | — | — |
| 2023-06-22 | $18.71 | $18.78 | $18.30 | $18.69 | 369,500 | — | — | — | — | — |
| 2023-06-21 | $19.03 | $19.14 | $18.72 | $18.73 | 446,800 | — | — | — | — | — |
| 2023-06-20 | $18.79 | $19.35 | $18.55 | $19.15 | 584,900 | — | — | — | — | — |
| 2023-06-16 | $19.15 | $19.65 | $18.67 | $19.00 | 2,054,000 | — | — | — | — | — |
| 2023-06-15 | $18.30 | $19.01 | $18.18 | $18.90 | 601,500 | — | — | — | — | — |
| 2023-06-14 | $18.34 | $18.43 | $18.01 | $18.39 | 636,100 | — | — | — | — | — |
| 2023-06-13 | $18.11 | $18.51 | $17.70 | $18.39 | 597,100 | — | — | — | — | — |
| 2023-06-12 | $18.22 | $18.37 | $17.90 | $17.94 | 481,100 | — | — | — | — | — |
| 2023-06-09 | $18.51 | $18.78 | $18.12 | $18.25 | 318,400 | — | — | — | — | — |
| 2023-06-08 | $19.07 | $19.28 | $18.33 | $18.60 | 367,200 | — | — | — | — | — |
| 2023-06-07 | $18.57 | $19.34 | $18.43 | $19.21 | 678,500 | — | — | — | — | — |
| 2023-06-06 | $17.64 | $18.61 | $17.55 | $18.54 | 384,800 | — | — | — | — | — |
| 2023-06-05 | $18.32 | $18.32 | $17.45 | $17.65 | 433,800 | — | — | — | — | — |
| 2023-06-02 | $18.44 | $18.78 | $18.13 | $18.70 | 321,900 | — | — | — | — | — |
| 2023-06-01 | $17.65 | $18.29 | $17.65 | $18.17 | 274,200 | — | — | — | — | — |
| 2023-05-31 | $17.77 | $17.89 | $17.51 | $17.65 | 452,100 | — | — | — | — | — |
| 2023-05-30 | $18.11 | $18.15 | $17.74 | $17.85 | 249,500 | — | — | — | — | — |
| 2023-05-26 | $17.85 | $18.12 | $17.77 | $18.06 | 276,600 | — | — | — | — | — |
| 2023-05-25 | $18.12 | $18.21 | $17.74 | $17.87 | 278,900 | — | — | — | — | — |
| 2023-05-24 | $18.02 | $18.20 | $17.70 | $18.11 | 312,500 | — | — | — | — | — |
| 2023-05-23 | $18.05 | $18.55 | $17.90 | $18.21 | 376,800 | — | — | — | — | — |
| 2023-05-22 | $17.98 | $18.22 | $17.81 | $18.10 | 744,200 | — | — | — | — | — |
| 2023-05-19 | $18.56 | $18.59 | $17.96 | $17.98 | 415,300 | — | — | — | — | — |
| 2023-05-18 | $18.48 | $18.75 | $18.30 | $18.40 | 484,500 | — | — | — | — | — |
| 2023-05-17 | $18.76 | $18.84 | $18.52 | $18.59 | 357,400 | — | — | — | — | — |
| 2023-05-16 | $18.87 | $19.04 | $18.68 | $18.70 | 410,100 | — | — | — | — | — |
| 2023-05-15 | $18.81 | $19.05 | $18.62 | $19.01 | 252,900 | — | — | — | — | — |
| 2023-05-12 | $18.94 | $19.02 | $18.48 | $18.79 | 334,100 | — | — | — | — | — |
| 2023-05-11 | $18.53 | $19.19 | $18.43 | $18.98 | 398,200 | — | — | — | — | — |
| 2023-05-10 | $18.68 | $19.01 | $18.54 | $18.73 | 433,000 | — | — | — | — | — |
| 2023-05-09 | $17.92 | $18.35 | $17.86 | $18.13 | 405,000 | — | — | — | — | — |
| 2023-05-08 | $17.67 | $18.12 | $17.62 | $17.97 | 384,500 | — | — | — | — | — |
| 2023-05-05 | $17.31 | $17.97 | $17.14 | $17.64 | 631,100 | — | — | — | — | — |
| 2023-05-04 | $18.42 | $18.58 | $16.01 | $17.11 | 1,144,000 | — | — | — | — | — |
| 2023-05-03 | $19.74 | $19.94 | $19.28 | $19.38 | 453,600 | — | — | — | — | — |
| 2023-05-02 | $19.61 | $19.82 | $19.39 | $19.67 | 301,200 | — | — | — | — | — |
| 2023-05-01 | $19.54 | $19.95 | $19.54 | $19.75 | 276,400 | — | — | — | — | — |
| 2023-04-28 | $19.20 | $19.62 | $19.20 | $19.57 | 276,100 | — | — | — | — | — |
| 2023-04-27 | $18.76 | $19.39 | $18.66 | $19.34 | 244,800 | — | — | — | — | — |
| 2023-04-26 | $18.86 | $19.10 | $18.62 | $18.68 | 241,800 | — | — | — | — | — |
| 2023-04-25 | $18.94 | $19.11 | $18.65 | $18.93 | 406,900 | — | — | — | — | — |
| 2023-04-24 | $19.04 | $19.29 | $18.97 | $19.10 | 406,200 | — | — | — | — | — |
| 2023-04-21 | $19.61 | $19.61 | $18.98 | $19.09 | 642,200 | — | — | — | — | — |
| 2023-04-20 | $19.29 | $19.64 | $19.24 | $19.63 | 521,300 | — | — | — | — | — |
| 2023-04-19 | $19.48 | $19.61 | $19.28 | $19.40 | 369,500 | — | — | — | — | — |
| 2023-04-18 | $19.74 | $19.90 | $19.53 | $19.65 | 335,300 | — | — | — | — | — |
| 2023-04-17 | $19.76 | $19.80 | $19.54 | $19.68 | 204,000 | — | — | — | — | — |
| 2023-04-14 | $19.90 | $20.06 | $19.51 | $19.82 | 343,400 | — | — | — | — | — |
| 2023-04-13 | $19.60 | $19.96 | $19.51 | $19.90 | 214,600 | — | — | — | — | — |
| 2023-04-12 | $19.81 | $19.87 | $19.42 | $19.49 | 222,300 | — | — | — | — | — |
| 2023-04-11 | $19.56 | $19.68 | $19.30 | $19.61 | 279,300 | — | — | — | — | — |
| 2023-04-10 | $18.99 | $19.55 | $18.95 | $19.50 | 870,400 | — | — | — | — | — |
| 2023-04-06 | $18.84 | $19.32 | $18.55 | $19.22 | 258,100 | — | — | — | — | — |
| 2023-04-05 | $18.96 | $19.18 | $18.63 | $18.84 | 368,500 | — | — | — | — | — |
| 2023-04-04 | $19.50 | $19.50 | $19.08 | $19.14 | 282,400 | — | — | — | — | — |
| 2023-04-03 | $19.13 | $19.50 | $18.86 | $19.45 | 482,900 | — | — | — | — | — |
| 2023-03-31 | $19.04 | $19.34 | $18.99 | $19.30 | 418,500 | — | — | — | — | — |
| 2023-03-30 | $18.71 | $19.00 | $18.70 | $18.93 | 297,700 | — | — | — | — | — |
| 2023-03-29 | $18.45 | $18.65 | $18.29 | $18.56 | 341,000 | — | — | — | — | — |
| 2023-03-28 | $18.14 | $18.36 | $17.96 | $18.23 | 354,200 | — | — | — | — | — |
| 2023-03-27 | $18.39 | $18.42 | $18.05 | $18.24 | 311,900 | — | — | — | — | — |
| 2023-03-24 | $17.69 | $18.26 | $17.62 | $18.24 | 349,500 | — | — | — | — | — |
| 2023-03-23 | $18.05 | $18.22 | $17.64 | $17.92 | 424,500 | — | — | — | — | — |
| 2023-03-22 | $18.27 | $18.50 | $17.83 | $17.89 | 390,900 | — | — | — | — | — |
| 2023-03-21 | $17.68 | $18.34 | $17.68 | $18.25 | 341,700 | — | — | — | — | — |
| 2023-03-20 | $17.28 | $17.61 | $17.08 | $17.37 | 510,900 | — | — | — | — | — |
| 2023-03-17 | $16.89 | $17.32 | $16.69 | $17.19 | 1,249,400 | — | — | — | — | — |
| 2023-03-16 | $16.25 | $17.10 | $16.11 | $17.06 | 478,800 | — | — | — | — | — |
| 2023-03-15 | $16.23 | $16.67 | $16.05 | $16.47 | 634,000 | — | — | — | — | — |
| 2023-03-14 | $16.91 | $17.21 | $16.60 | $16.83 | 561,000 | — | — | — | — | — |
| 2023-03-13 | $16.26 | $16.64 | $16.15 | $16.57 | 784,000 | — | — | — | — | — |
| 2023-03-10 | $16.39 | $16.86 | $16.23 | $16.64 | 640,400 | — | — | — | — | — |
| 2023-03-09 | $17.34 | $17.44 | $16.44 | $16.59 | 641,000 | — | — | — | — | — |
| 2023-03-08 | $17.92 | $17.92 | $17.22 | $17.42 | 522,100 | — | — | — | — | — |
| 2023-03-07 | $17.95 | $18.16 | $17.77 | $18.03 | 438,700 | — | — | — | — | — |
| 2023-03-06 | $18.50 | $18.67 | $17.80 | $17.95 | 661,200 | — | — | — | — | — |
| 2023-03-03 | $18.71 | $18.90 | $18.07 | $18.57 | 672,500 | — | — | — | — | — |
| 2023-03-02 | $18.63 | $19.20 | $18.63 | $18.99 | 344,300 | — | — | — | — | — |
| 2023-03-01 | $19.30 | $19.60 | $18.61 | $18.87 | 690,900 | — | — | — | — | — |
| 2023-02-28 | $19.00 | $19.55 | $18.87 | $19.20 | 923,900 | — | — | — | — | — |
| 2023-02-27 | $19.80 | $20.24 | $19.00 | $19.05 | 694,000 | — | — | — | — | — |
| 2023-02-24 | $19.80 | $19.80 | $18.85 | $19.67 | 669,600 | — | — | — | — | — |
| 2023-02-23 | $19.08 | $20.42 | $18.47 | $19.57 | 1,441,800 | — | — | — | — | — |
| 2023-02-22 | $17.29 | $17.43 | $17.10 | $17.39 | 529,800 | — | — | — | — | — |
| 2023-02-21 | $17.18 | $17.68 | $17.10 | $17.21 | 369,600 | — | — | — | — | — |
| 2023-02-17 | $17.90 | $18.01 | $17.35 | $17.55 | 384,900 | — | — | — | — | — |
| 2023-02-16 | $17.93 | $18.04 | $17.72 | $17.90 | 316,000 | — | — | — | — | — |
| 2023-02-15 | $17.39 | $18.40 | $17.32 | $18.34 | 357,200 | — | — | — | — | — |
| 2023-02-14 | $17.47 | $17.78 | $17.31 | $17.55 | 299,000 | — | — | — | — | — |
| 2023-02-13 | $17.05 | $17.91 | $16.92 | $17.62 | 476,500 | — | — | — | — | — |
| 2023-02-10 | $16.82 | $17.02 | $16.51 | $17.00 | 312,300 | — | — | — | — | — |
| 2023-02-09 | $17.38 | $17.43 | $16.86 | $16.92 | 284,100 | — | — | — | — | — |
| 2023-02-08 | $17.10 | $17.53 | $17.10 | $17.32 | 443,700 | — | — | — | — | — |
| 2023-02-07 | $17.33 | $17.53 | $17.14 | $17.32 | 569,800 | — | — | — | — | — |
| 2023-02-06 | $17.29 | $17.58 | $17.23 | $17.43 | 240,600 | — | — | — | — | — |
| 2023-02-03 | $17.00 | $17.76 | $16.78 | $17.40 | 412,000 | — | — | — | — | — |
| 2023-02-02 | $17.40 | $17.70 | $17.05 | $17.30 | 329,500 | — | — | — | — | — |
| 2023-02-01 | $17.03 | $17.37 | $16.81 | $17.15 | 336,200 | — | — | — | — | — |
| 2023-01-31 | $16.62 | $17.14 | $16.62 | $17.10 | 359,900 | — | — | — | — | — |
| 2023-01-30 | $16.21 | $16.89 | $16.21 | $16.55 | 288,700 | — | — | — | — | — |
| 2023-01-27 | $16.12 | $16.64 | $16.06 | $16.38 | 219,900 | — | — | — | — | — |
| 2023-01-26 | $16.00 | $16.17 | $15.82 | $16.16 | 141,100 | — | — | — | — | — |
| 2023-01-25 | $15.56 | $15.94 | $15.49 | $15.88 | 232,500 | — | — | — | — | — |
| 2023-01-24 | $15.58 | $15.95 | $15.50 | $15.76 | 211,900 | — | — | — | — | — |
| 2023-01-23 | $16.00 | $16.20 | $15.64 | $15.77 | 339,500 | — | — | — | — | — |
| 2023-01-20 | $15.71 | $15.99 | $15.47 | $15.98 | 242,400 | — | — | — | — | — |
| 2023-01-19 | $15.10 | $15.56 | $15.00 | $15.54 | 222,800 | — | — | — | — | — |
| 2023-01-18 | $15.46 | $15.82 | $15.19 | $15.22 | 199,700 | — | — | — | — | — |
| 2023-01-17 | $15.03 | $15.53 | $14.95 | $15.37 | 217,400 | — | — | — | — | — |
| 2023-01-13 | $15.23 | $15.78 | $15.04 | $15.15 | 306,500 | — | — | — | — | — |
| 2023-01-12 | $14.67 | $15.45 | $14.67 | $15.42 | 368,200 | — | — | — | — | — |
| 2023-01-11 | $14.22 | $14.63 | $14.14 | $14.61 | 276,100 | — | — | — | — | — |
| 2023-01-10 | $13.76 | $14.20 | $13.70 | $14.19 | 274,200 | — | — | — | — | — |
| 2023-01-09 | $14.59 | $14.60 | $13.83 | $13.86 | 353,700 | — | — | — | — | — |
| 2023-01-06 | $14.33 | $14.79 | $14.26 | $14.53 | 273,200 | — | — | — | — | — |
| 2023-01-05 | $14.09 | $14.19 | $13.85 | $14.13 | 195,600 | — | — | — | — | — |
| 2023-01-04 | $14.03 | $14.28 | $13.99 | $14.27 | 218,800 | — | — | — | — | — |
| 2023-01-03 | $13.95 | $14.30 | $13.58 | $13.84 | 313,900 | — | — | — | — | — |
| 2022-12-30 | $13.58 | $13.84 | $13.51 | $13.77 | 417,200 | — | — | — | — | — |
| 2022-12-29 | $12.94 | $13.84 | $12.94 | $13.80 | 331,700 | — | — | — | — | — |
| 2022-12-28 | $12.88 | $12.97 | $12.70 | $12.83 | 255,300 | — | — | — | — | — |
| 2022-12-27 | $12.93 | $13.01 | $12.70 | $12.90 | 261,100 | — | — | — | — | — |
| 2022-12-23 | $13.01 | $13.20 | $12.92 | $12.95 | 253,100 | — | — | — | — | — |
| 2022-12-22 | $13.14 | $13.29 | $12.82 | $12.98 | 277,100 | — | — | — | — | — |
| 2022-12-21 | $13.49 | $13.56 | $13.29 | $13.34 | 217,900 | — | — | — | — | — |
| 2022-12-20 | $13.43 | $13.69 | $13.24 | $13.33 | 293,500 | — | — | — | — | — |
| 2022-12-19 | $13.90 | $13.90 | $13.28 | $13.45 | 349,200 | — | — | — | — | — |
| 2022-12-16 | $14.09 | $14.19 | $13.64 | $13.90 | 2,278,900 | — | — | — | — | — |
| 2022-12-15 | $13.84 | $14.41 | $13.67 | $14.24 | 437,200 | — | — | — | — | — |
| 2022-12-14 | $13.82 | $14.27 | $13.81 | $14.06 | 313,700 | — | — | — | — | — |
| 2022-12-13 | $14.05 | $14.53 | $13.81 | $13.89 | 364,100 | — | — | — | — | — |
| 2022-12-12 | $13.53 | $13.67 | $13.39 | $13.57 | 593,200 | — | — | — | — | — |
| 2022-12-09 | $14.14 | $14.19 | $13.52 | $13.55 | 318,000 | — | — | — | — | — |
| 2022-12-08 | $14.48 | $14.68 | $14.18 | $14.31 | 446,600 | — | — | — | — | — |
| 2022-12-07 | $14.36 | $14.57 | $14.24 | $14.32 | 261,500 | — | — | — | — | — |
| 2022-12-06 | $14.57 | $14.57 | $14.30 | $14.43 | 325,600 | — | — | — | — | — |
| 2022-12-05 | $14.66 | $14.77 | $14.42 | $14.62 | 304,100 | — | — | — | — | — |
| 2022-12-02 | $14.84 | $14.89 | $14.53 | $14.81 | 306,000 | — | — | — | — | — |
| 2022-12-01 | $14.74 | $15.12 | $14.64 | $15.05 | 306,500 | — | — | — | — | — |
| 2022-11-30 | $14.27 | $14.89 | $13.91 | $14.78 | 400,100 | — | — | — | — | — |
| 2022-11-29 | $13.88 | $14.27 | $13.85 | $14.25 | 424,400 | — | — | — | — | — |
| 2022-11-28 | $13.75 | $13.96 | $13.67 | $13.84 | 287,700 | — | — | — | — | — |
| 2022-11-25 | $13.89 | $13.98 | $13.82 | $13.88 | 105,200 | — | — | — | — | — |
| 2022-11-23 | $14.08 | $14.10 | $13.81 | $13.91 | 369,900 | — | — | — | — | — |
| 2022-11-22 | $13.76 | $14.20 | $13.58 | $14.12 | 523,500 | — | — | — | — | — |
| 2022-11-21 | $13.82 | $14.01 | $13.57 | $13.68 | 430,700 | — | — | — | — | — |
| 2022-11-18 | $14.62 | $14.69 | $13.87 | $13.95 | 426,600 | — | — | — | — | — |
| 2022-11-17 | $14.03 | $14.35 | $14.03 | $14.34 | 476,400 | — | — | — | — | — |
| 2022-11-16 | $14.72 | $14.75 | $14.32 | $14.35 | 880,300 | — | — | — | — | — |
| 2022-11-15 | $14.88 | $15.09 | $14.64 | $14.80 | 407,700 | — | — | — | — | — |
| 2022-11-14 | $15.00 | $15.14 | $14.59 | $14.65 | 536,600 | — | — | — | — | — |
| 2022-11-11 | $14.99 | $15.37 | $14.99 | $15.14 | 429,700 | — | — | — | — | — |
| 2022-11-10 | $14.77 | $15.22 | $14.59 | $15.06 | 592,800 | — | — | — | — | — |
| 2022-11-09 | $14.90 | $14.99 | $14.12 | $14.16 | 703,900 | — | — | — | — | — |
| 2022-11-08 | $15.19 | $15.23 | $14.59 | $14.98 | 862,400 | — | — | — | — | — |
| 2022-11-07 | $14.86 | $15.16 | $14.67 | $15.03 | 819,500 | — | — | — | — | — |
| 2022-11-04 | $14.22 | $15.03 | $14.05 | $14.85 | 753,400 | — | — | — | — | — |
| 2022-11-03 | $12.04 | $14.17 | $12.04 | $14.04 | 917,500 | — | — | — | — | — |
| 2022-11-02 | $13.73 | $13.84 | $12.87 | $12.88 | 562,400 | — | — | — | — | — |
| 2022-11-01 | $14.25 | $14.25 | $13.70 | $13.82 | 509,500 | — | — | — | — | — |
| 2022-10-31 | $13.48 | $14.02 | $13.44 | $13.88 | 420,000 | — | — | — | — | — |
| 2022-10-28 | $13.21 | $13.52 | $12.93 | $13.49 | 262,900 | — | — | — | — | — |
| 2022-10-27 | $13.08 | $13.39 | $12.95 | $13.06 | 367,600 | — | — | — | — | — |
| 2022-10-26 | $13.04 | $13.43 | $13.00 | $13.01 | 412,600 | — | — | — | — | — |
| 2022-10-25 | $12.50 | $13.12 | $12.44 | $13.06 | 320,600 | — | — | — | — | — |
| 2022-10-24 | $12.37 | $12.56 | $12.13 | $12.51 | 351,600 | — | — | — | — | — |
| 2022-10-21 | $11.93 | $12.37 | $11.81 | $12.29 | 630,200 | — | — | — | — | — |
| 2022-10-20 | $12.42 | $12.83 | $11.84 | $11.90 | 680,100 | — | — | — | — | — |
| 2022-10-19 | $12.64 | $12.98 | $12.43 | $12.46 | 297,800 | — | — | — | — | — |
| 2022-10-18 | $12.99 | $13.19 | $12.66 | $12.85 | 334,300 | — | — | — | — | — |
| 2022-10-17 | $12.80 | $13.13 | $12.70 | $12.71 | 369,500 | — | — | — | — | — |
| 2022-10-14 | $12.87 | $12.93 | $12.44 | $12.46 | 258,000 | — | — | — | — | — |
| 2022-10-13 | $11.88 | $12.70 | $11.75 | $12.70 | 316,100 | — | — | — | — | — |
| 2022-10-12 | $12.00 | $12.21 | $11.86 | $12.15 | 335,100 | — | — | — | — | — |
| 2022-10-11 | $11.97 | $12.11 | $11.67 | $12.05 | 496,100 | — | — | — | — | — |
| 2022-10-10 | $12.00 | $12.22 | $11.85 | $12.01 | 285,300 | — | — | — | — | — |
| 2022-10-07 | $11.97 | $12.04 | $11.83 | $11.93 | 261,800 | — | — | — | — | — |
| 2022-10-06 | $12.17 | $12.45 | $12.01 | $12.17 | 267,800 | — | — | — | — | — |
| 2022-10-05 | $12.10 | $12.27 | $11.96 | $12.21 | 324,100 | — | — | — | — | — |
| 2022-10-04 | $12.31 | $12.60 | $12.28 | $12.35 | 417,600 | — | — | — | — | — |
| 2022-10-03 | $11.71 | $12.06 | $11.52 | $12.01 | 274,400 | — | — | — | — | — |
| 2022-09-30 | $11.40 | $11.83 | $11.38 | $11.50 | 475,800 | — | — | — | — | — |
| 2022-09-29 | $11.69 | $11.73 | $10.95 | $11.47 | 605,600 | — | — | — | — | — |
| 2022-09-28 | $11.45 | $12.06 | $11.43 | $12.01 | 606,000 | — | — | — | — | — |
| 2022-09-27 | $11.44 | $11.63 | $11.34 | $11.43 | 315,600 | — | — | — | — | — |
| 2022-09-26 | $11.32 | $11.64 | $11.21 | $11.30 | 400,800 | — | — | — | — | — |
| 2022-09-23 | $11.26 | $11.40 | $10.91 | $11.39 | 508,600 | — | — | — | — | — |
| 2022-09-22 | $11.53 | $11.60 | $11.43 | $11.49 | 312,600 | — | — | — | — | — |
| 2022-09-21 | $11.84 | $12.04 | $11.62 | $11.63 | 401,900 | — | — | — | — | — |
| 2022-09-20 | $11.41 | $11.70 | $11.41 | $11.65 | 422,000 | — | — | — | — | — |
| 2022-09-19 | $11.03 | $11.60 | $11.03 | $11.54 | 597,400 | — | — | — | — | — |
| 2022-09-16 | $10.92 | $11.11 | $10.55 | $11.11 | 1,534,600 | — | — | — | — | — |
| 2022-09-15 | $11.18 | $11.37 | $11.09 | $11.10 | 368,300 | — | — | — | — | — |
| 2022-09-14 | $11.32 | $11.36 | $11.11 | $11.32 | 355,100 | — | — | — | — | — |
| 2022-09-13 | $11.60 | $11.76 | $11.26 | $11.28 | 458,200 | — | — | — | — | — |
| 2022-09-12 | $12.02 | $12.27 | $11.94 | $12.05 | 428,700 | — | — | — | — | — |
| 2022-09-09 | $11.74 | $11.86 | $11.63 | $11.85 | 301,700 | — | — | — | — | — |
| 2022-09-08 | $11.47 | $11.72 | $11.34 | $11.59 | 432,500 | — | — | — | — | — |
| 2022-09-07 | $11.68 | $11.72 | $11.29 | $11.60 | 684,200 | — | — | — | — | — |
| 2022-09-06 | $12.30 | $12.30 | $11.65 | $11.70 | 462,200 | — | — | — | — | — |
| 2022-09-02 | $12.55 | $12.66 | $12.14 | $12.27 | 496,000 | — | — | — | — | — |
| 2022-09-01 | $12.49 | $12.53 | $11.87 | $12.36 | 504,400 | — | — | — | — | — |
| 2022-08-31 | $13.05 | $13.06 | $12.74 | $12.75 | 386,400 | — | — | — | — | — |
| 2022-08-30 | $13.15 | $13.25 | $12.81 | $12.97 | 259,500 | — | — | — | — | — |
| 2022-08-29 | $13.06 | $13.31 | $13.06 | $13.18 | 211,600 | — | — | — | — | — |
| 2022-08-26 | $13.67 | $13.75 | $13.27 | $13.30 | 196,100 | — | — | — | — | — |
| 2022-08-25 | $13.43 | $13.81 | $13.43 | $13.78 | 303,200 | — | — | — | — | — |
| 2022-08-24 | $13.08 | $13.37 | $13.05 | $13.33 | 360,900 | — | — | — | — | — |
| 2022-08-23 | $13.03 | $13.32 | $13.00 | $13.02 | 325,900 | — | — | — | — | — |
| 2022-08-22 | $13.15 | $13.22 | $12.96 | $13.15 | 360,800 | — | — | — | — | — |
| 2022-08-19 | $13.82 | $13.84 | $13.40 | $13.44 | 350,100 | — | — | — | — | — |
| 2022-08-18 | $13.90 | $13.98 | $13.74 | $13.96 | 216,200 | — | — | — | — | — |
| 2022-08-17 | $13.85 | $13.94 | $13.59 | $13.91 | 279,800 | — | — | — | — | — |
| 2022-08-16 | $13.82 | $14.32 | $13.73 | $14.10 | 411,200 | — | — | — | — | — |
| 2022-08-15 | $13.64 | $13.82 | $13.40 | $13.81 | 350,300 | — | — | — | — | — |
| 2022-08-12 | $13.26 | $13.88 | $13.26 | $13.83 | 382,600 | — | — | — | — | — |
| 2022-08-11 | $13.15 | $13.31 | $12.97 | $13.08 | 464,500 | — | — | — | — | — |
| 2022-08-10 | $12.94 | $13.07 | $12.64 | $12.95 | 514,200 | — | — | — | — | — |
| 2022-08-09 | $12.67 | $12.81 | $12.38 | $12.58 | 500,800 | — | — | — | — | — |
| 2022-08-08 | $13.01 | $13.23 | $12.95 | $13.02 | 384,700 | — | — | — | — | — |
| 2022-08-05 | $12.21 | $13.06 | $12.12 | $12.99 | 468,300 | — | — | — | — | — |
| 2022-08-04 | $12.42 | $12.75 | $12.27 | $12.47 | 410,100 | — | — | — | — | — |
| 2022-08-03 | $12.10 | $12.86 | $11.90 | $12.29 | 546,000 | — | — | — | — | — |
| 2022-08-02 | $11.67 | $11.95 | $11.56 | $11.81 | 309,700 | — | — | — | — | — |
| 2022-08-01 | $11.61 | $11.81 | $11.34 | $11.68 | 353,000 | — | — | — | — | — |
| 2022-07-29 | $11.52 | $11.77 | $11.41 | $11.76 | 313,600 | — | — | — | — | — |
| 2022-07-28 | $11.26 | $11.67 | $11.19 | $11.63 | 379,000 | — | — | — | — | — |
| 2022-07-27 | $11.03 | $11.31 | $11.03 | $11.25 | 344,100 | — | — | — | — | — |
| 2022-07-26 | $10.75 | $10.87 | $10.62 | $10.87 | 201,400 | — | — | — | — | — |
| 2022-07-25 | $11.23 | $11.23 | $10.84 | $10.87 | 360,100 | — | — | — | — | — |
| 2022-07-22 | $11.53 | $11.53 | $11.07 | $11.23 | 385,200 | — | — | — | — | — |
| 2022-07-21 | $11.27 | $11.61 | $11.21 | $11.60 | 278,100 | — | — | — | — | — |
| 2022-07-20 | $10.70 | $11.36 | $10.68 | $11.33 | 403,400 | — | — | — | — | — |
| 2022-07-19 | $10.41 | $10.83 | $10.41 | $10.72 | 443,800 | — | — | — | — | — |
| 2022-07-18 | $10.23 | $10.60 | $10.20 | $10.25 | 392,000 | — | — | — | — | — |
| 2022-07-15 | $9.96 | $10.16 | $9.76 | $10.11 | 322,400 | — | — | — | — | — |
| 2022-07-14 | $9.49 | $9.69 | $9.42 | $9.66 | 238,800 | — | — | — | — | — |
| 2022-07-13 | $9.55 | $9.78 | $9.36 | $9.69 | 356,800 | — | — | — | — | — |
| 2022-07-12 | $9.69 | $9.89 | $9.64 | $9.74 | 374,200 | — | — | — | — | — |
| 2022-07-11 | $9.96 | $9.96 | $9.59 | $9.67 | 283,600 | — | — | — | — | — |
| 2022-07-08 | $9.92 | $10.15 | $9.72 | $10.11 | 330,600 | — | — | — | — | — |
| 2022-07-07 | $10.04 | $10.11 | $9.90 | $9.97 | 352,900 | — | — | — | — | — |
| 2022-07-06 | $10.04 | $10.09 | $9.78 | $9.90 | 352,500 | — | — | — | — | — |
| 2022-07-05 | $9.81 | $10.06 | $9.55 | $10.03 | 556,000 | — | — | — | — | — |
| 2022-07-01 | $9.40 | $10.10 | $9.40 | $10.08 | 561,900 | — | — | — | — | — |
| 2022-06-30 | $9.35 | $9.45 | $9.06 | $9.43 | 653,400 | — | — | — | — | — |
| 2022-06-29 | $9.72 | $9.79 | $9.41 | $9.49 | 434,700 | — | — | — | — | — |
| 2022-06-28 | $10.02 | $10.32 | $9.74 | $9.74 | 581,400 | — | — | — | — | — |
| 2022-06-27 | $10.00 | $10.06 | $9.74 | $9.97 | 419,300 | — | — | — | — | — |
| 2022-06-24 | $9.78 | $10.04 | $9.74 | $9.93 | 832,100 | — | — | — | — | — |
| 2022-06-23 | $9.39 | $9.69 | $9.39 | $9.69 | 509,600 | — | — | — | — | — |
| 2022-06-22 | $9.21 | $9.59 | $9.08 | $9.32 | 538,300 | — | — | — | — | — |
| 2022-06-21 | $9.34 | $9.49 | $9.15 | $9.27 | 573,200 | — | — | — | — | — |
| 2022-06-17 | $9.26 | $9.55 | $9.12 | $9.21 | 915,800 | — | — | — | — | — |
| 2022-06-16 | $9.15 | $9.28 | $9.03 | $9.15 | 1,181,300 | — | — | — | — | — |
| 2022-06-15 | $9.31 | $9.62 | $9.24 | $9.51 | 612,800 | — | — | — | — | — |
| 2022-06-14 | $8.96 | $9.19 | $8.78 | $9.15 | 743,600 | — | — | — | — | — |
| 2022-06-13 | $8.88 | $9.03 | $8.78 | $8.96 | 488,900 | — | — | — | — | — |
| 2022-06-10 | $9.71 | $9.91 | $9.27 | $9.31 | 432,800 | — | — | — | — | — |
| 2022-06-09 | $10.27 | $10.36 | $9.83 | $9.85 | 414,100 | — | — | — | — | — |
| 2022-06-08 | $10.36 | $10.50 | $10.24 | $10.38 | 312,000 | — | — | — | — | — |
| 2022-06-07 | $10.16 | $10.42 | $10.16 | $10.37 | 632,800 | — | — | — | — | — |
| 2022-06-06 | $10.44 | $10.45 | $10.22 | $10.27 | 768,900 | — | — | — | — | — |
| 2022-06-03 | $10.44 | $10.54 | $10.24 | $10.34 | 399,200 | — | — | — | — | — |
| 2022-06-02 | $10.26 | $10.66 | $10.26 | $10.56 | 360,400 | — | — | — | — | — |
| 2022-06-01 | $10.29 | $10.45 | $10.03 | $10.25 | 452,200 | — | — | — | — | — |
| 2022-05-31 | $10.42 | $10.48 | $10.18 | $10.35 | 660,600 | — | — | — | — | — |
| 2022-05-27 | $10.19 | $10.65 | $10.19 | $10.57 | 383,100 | — | — | — | — | — |
| 2022-05-26 | $9.86 | $10.32 | $9.86 | $10.15 | 463,800 | — | — | — | — | — |
| 2022-05-25 | $9.80 | $9.90 | $9.59 | $9.80 | 1,201,900 | — | — | — | — | — |
| 2022-05-24 | $9.61 | $9.85 | $9.43 | $9.80 | 406,600 | — | — | — | — | — |
| 2022-05-23 | $10.26 | $10.26 | $9.52 | $9.71 | 513,100 | — | — | — | — | — |
| 2022-05-20 | $10.30 | $10.43 | $9.89 | $10.16 | 414,900 | — | — | — | — | — |
| 2022-05-19 | $10.18 | $10.43 | $10.08 | $10.13 | 497,200 | — | — | — | — | — |
| 2022-05-18 | $10.43 | $10.72 | $10.21 | $10.31 | 570,200 | — | — | — | — | — |
| 2022-05-17 | $10.41 | $10.70 | $10.32 | $10.66 | 447,800 | — | — | — | — | — |
| 2022-05-16 | $9.90 | $10.28 | $9.87 | $10.15 | 603,500 | — | — | — | — | — |
| 2022-05-13 | $9.31 | $9.98 | $9.31 | $9.85 | 562,500 | — | — | — | — | — |
| 2022-05-12 | $8.76 | $9.41 | $8.75 | $9.13 | 655,200 | — | — | — | — | — |
| 2022-05-11 | $8.92 | $9.39 | $8.83 | $8.87 | 649,800 | — | — | — | — | — |
| 2022-05-10 | $9.44 | $9.45 | $8.79 | $9.09 | 723,200 | — | — | — | — | — |
| 2022-05-09 | $9.73 | $9.85 | $9.40 | $9.41 | 508,800 | — | — | — | — | — |
| 2022-05-06 | $10.65 | $10.72 | $9.72 | $9.94 | 895,300 | — | — | — | — | — |
| 2022-05-05 | $10.95 | $11.07 | $10.57 | $10.84 | 727,700 | — | — | — | — | — |
| 2022-05-04 | $11.29 | $11.75 | $10.94 | $11.69 | 472,800 | — | — | — | — | — |
| 2022-05-03 | $11.35 | $11.43 | $11.02 | $11.29 | 437,600 | — | — | — | — | — |
| 2022-05-02 | $11.14 | $11.47 | $11.09 | $11.45 | 466,500 | — | — | — | — | — |
| 2022-04-29 | $11.34 | $11.62 | $11.07 | $11.12 | 461,500 | — | — | — | — | — |
| 2022-04-28 | $11.50 | $11.71 | $11.03 | $11.45 | 429,600 | — | — | — | — | — |
| 2022-04-27 | $11.46 | $11.66 | $11.31 | $11.37 | 340,300 | — | — | — | — | — |
| 2022-04-26 | $11.90 | $11.94 | $11.49 | $11.50 | 342,200 | — | — | — | — | — |
| 2022-04-25 | $11.67 | $12.11 | $11.61 | $12.04 | 336,600 | — | — | — | — | — |
| 2022-04-22 | $11.99 | $12.02 | $11.64 | $11.75 | 283,800 | — | — | — | — | — |
| 2022-04-21 | $12.55 | $12.67 | $11.95 | $12.03 | 349,400 | — | — | — | — | — |
| 2022-04-20 | $12.78 | $12.91 | $12.34 | $12.41 | 321,800 | — | — | — | — | — |
| 2022-04-19 | $12.59 | $12.93 | $12.59 | $12.63 | 510,100 | — | — | — | — | — |
| 2022-04-18 | $12.73 | $12.99 | $12.58 | $12.67 | 278,600 | — | — | — | — | — |
| 2022-04-14 | $12.95 | $13.07 | $12.76 | $12.82 | 256,600 | — | — | — | — | — |
| 2022-04-13 | $12.71 | $12.99 | $12.71 | $12.89 | 325,400 | — | — | — | — | — |
| 2022-04-12 | $12.95 | $13.25 | $12.68 | $12.74 | 341,200 | — | — | — | — | — |
| 2022-04-11 | $12.53 | $12.85 | $12.41 | $12.68 | 456,900 | — | — | — | — | — |
| 2022-04-08 | $13.00 | $13.25 | $12.72 | $12.73 | 363,400 | — | — | — | — | — |
| 2022-04-07 | $13.18 | $13.42 | $12.82 | $13.06 | 463,100 | — | — | — | — | — |
| 2022-04-06 | $13.58 | $13.81 | $13.16 | $13.25 | 565,800 | — | — | — | — | — |
| 2022-04-05 | $14.39 | $14.65 | $13.56 | $13.84 | 532,300 | — | — | — | — | — |
| 2022-04-04 | $14.59 | $14.93 | $14.59 | $14.68 | 279,100 | — | — | — | — | — |
| 2022-04-01 | $14.53 | $14.73 | $14.35 | $14.61 | 367,500 | — | — | — | — | — |
| 2022-03-31 | $14.74 | $14.79 | $14.33 | $14.43 | 387,900 | — | — | — | — | — |
| 2022-03-30 | $14.94 | $15.42 | $14.78 | $14.87 | 233,000 | — | — | — | — | — |
| 2022-03-29 | $14.88 | $15.65 | $14.73 | $15.05 | 496,600 | — | — | — | — | — |
| 2022-03-28 | $14.81 | $14.85 | $14.34 | $14.64 | 298,400 | — | — | — | — | — |
| 2022-03-25 | $15.00 | $15.00 | $14.62 | $14.86 | 261,200 | — | — | — | — | — |
| 2022-03-24 | $15.05 | $15.08 | $14.66 | $15.01 | 152,200 | — | — | — | — | — |
| 2022-03-23 | $15.10 | $15.25 | $14.77 | $14.94 | 296,000 | — | — | — | — | — |
| 2022-03-22 | $15.13 | $15.60 | $15.01 | $15.31 | 219,200 | — | — | — | — | — |
| 2022-03-21 | $15.42 | $15.46 | $14.81 | $15.09 | 329,700 | — | — | — | — | — |
| 2022-03-18 | $15.25 | $15.59 | $15.25 | $15.42 | 745,500 | — | — | — | — | — |
| 2022-03-17 | $14.90 | $15.37 | $14.85 | $15.33 | 391,800 | — | — | — | — | — |
| 2022-03-16 | $14.56 | $15.14 | $14.50 | $15.07 | 469,900 | — | — | — | — | — |
| 2022-03-15 | $14.10 | $14.44 | $13.85 | $14.31 | 390,200 | — | — | — | — | — |
| 2022-03-14 | $14.52 | $14.66 | $13.89 | $14.02 | 502,300 | — | — | — | — | — |
| 2022-03-11 | $14.49 | $14.76 | $14.38 | $14.57 | 411,800 | — | — | — | — | — |
| 2022-03-10 | $14.15 | $14.41 | $13.88 | $14.39 | 435,100 | — | — | — | — | — |
| 2022-03-09 | $14.13 | $14.69 | $14.06 | $14.50 | 738,000 | — | — | — | — | — |
| 2022-03-08 | $14.20 | $14.43 | $13.76 | $13.84 | 1,065,100 | — | — | — | — | — |
| 2022-03-07 | $15.25 | $15.47 | $14.18 | $14.20 | 526,400 | — | — | — | — | — |
| 2022-03-04 | $15.63 | $15.70 | $15.27 | $15.38 | 436,700 | — | — | — | — | — |
| 2022-03-03 | $16.10 | $16.16 | $15.75 | $15.93 | 507,600 | — | — | — | — | — |
| 2022-03-02 | $16.16 | $16.52 | $15.74 | $16.06 | 458,600 | — | — | — | — | — |
| 2022-03-01 | $16.11 | $16.43 | $15.79 | $16.01 | 528,500 | — | — | — | — | — |
| 2022-02-28 | $15.62 | $16.26 | $15.60 | $16.18 | 645,800 | — | — | — | — | — |
| 2022-02-25 | $14.99 | $16.12 | $14.99 | $15.95 | 686,900 | — | — | — | — | — |
| 2022-02-24 | $13.40 | $15.02 | $13.00 | $14.94 | 833,100 | — | — | — | — | — |
| 2022-02-23 | $14.60 | $14.74 | $14.07 | $14.15 | 571,600 | — | — | — | — | — |
| 2022-02-22 | $15.15 | $15.33 | $14.38 | $14.41 | 591,700 | — | — | — | — | — |
| 2022-02-18 | $15.79 | $15.97 | $15.10 | $15.31 | 438,200 | — | — | — | — | — |
| 2022-02-17 | $16.02 | $16.27 | $15.71 | $15.84 | 281,600 | — | — | — | — | — |
| 2022-02-16 | $15.98 | $16.29 | $15.98 | $16.22 | 262,900 | — | — | — | — | — |
| 2022-02-15 | $15.77 | $16.20 | $15.77 | $16.19 | 376,600 | — | — | — | — | — |
| 2022-02-14 | $15.68 | $15.86 | $15.23 | $15.51 | 377,500 | — | — | — | — | — |
| 2022-02-11 | $15.70 | $16.04 | $15.39 | $15.59 | 289,300 | — | — | — | — | — |
| 2022-02-10 | $15.66 | $16.05 | $15.50 | $15.61 | 304,800 | — | — | — | — | — |
| 2022-02-09 | $16.17 | $16.48 | $15.79 | $16.10 | 384,700 | — | — | — | — | — |
| 2022-02-08 | $15.33 | $16.10 | $15.33 | $15.95 | 861,700 | — | — | — | — | — |
| 2022-02-07 | $15.40 | $15.93 | $15.18 | $15.27 | 301,600 | — | — | — | — | — |
| 2022-02-04 | $14.99 | $15.46 | $14.80 | $15.34 | 279,400 | — | — | — | — | — |
| 2022-02-03 | $15.26 | $15.60 | $15.04 | $15.12 | 280,400 | — | — | — | — | — |
| 2022-02-02 | $15.91 | $15.97 | $15.37 | $15.59 | 474,000 | — | — | — | — | — |
| 2022-02-01 | $15.70 | $15.99 | $15.37 | $15.90 | 504,900 | — | — | — | — | — |
| 2022-01-31 | $14.74 | $15.59 | $14.74 | $15.58 | 400,100 | — | — | — | — | — |
| 2022-01-28 | $14.68 | $14.86 | $14.38 | $14.85 | 286,700 | — | — | — | — | — |
| 2022-01-27 | $15.01 | $15.55 | $14.51 | $14.63 | 496,100 | — | — | — | — | — |
| 2022-01-26 | $15.32 | $15.65 | $14.80 | $14.91 | 467,300 | — | — | — | — | — |
| 2022-01-25 | $14.88 | $15.14 | $14.48 | $14.94 | 542,400 | — | — | — | — | — |
| 2022-01-24 | $14.51 | $15.27 | $14.12 | $15.19 | 581,500 | — | — | — | — | — |
| 2022-01-21 | $15.10 | $15.50 | $14.88 | $14.89 | 706,300 | — | — | — | — | — |
| 2022-01-20 | $15.66 | $15.94 | $15.20 | $15.20 | 433,800 | — | — | — | — | — |
| 2022-01-19 | $15.66 | $15.84 | $15.19 | $15.42 | 593,500 | — | — | — | — | — |
| 2022-01-18 | $16.13 | $16.73 | $15.64 | $15.68 | 489,000 | — | — | — | — | — |
| 2022-01-14 | $16.10 | $16.55 | $15.95 | $16.41 | 410,300 | — | — | — | — | — |
| 2022-01-13 | $16.22 | $16.98 | $16.22 | $16.35 | 621,500 | — | — | — | — | — |
| 2022-01-12 | $16.26 | $16.30 | $15.84 | $16.15 | 390,900 | — | — | — | — | — |
| 2022-01-11 | $16.13 | $16.25 | $15.82 | $16.03 | 439,900 | — | — | — | — | — |
| 2022-01-10 | $15.82 | $16.28 | $15.34 | $16.25 | 586,200 | — | — | — | — | — |
| 2022-01-07 | $16.22 | $16.53 | $15.92 | $15.93 | 286,700 | — | — | — | — | — |
| 2022-01-06 | $16.10 | $16.40 | $15.83 | $16.23 | 464,200 | — | — | — | — | — |
| 2022-01-05 | $16.87 | $17.18 | $16.00 | $16.13 | 491,400 | — | — | — | — | — |
| 2022-01-04 | $16.76 | $17.03 | $16.56 | $16.95 | 496,500 | — | — | — | — | — |
| 2022-01-03 | $16.15 | $16.89 | $16.13 | $16.54 | 570,700 | — | — | — | — | — |
| 2021-12-31 | $16.22 | $16.43 | $16.07 | $16.09 | 562,900 | — | — | — | — | — |
| 2021-12-30 | $16.24 | $16.79 | $16.24 | $16.32 | 426,100 | — | — | — | — | — |
| 2021-12-29 | $16.64 | $16.77 | $16.14 | $16.23 | 447,000 | — | — | — | — | — |
| 2021-12-28 | $16.67 | $16.92 | $16.51 | $16.70 | 574,700 | — | — | — | — | — |
| 2021-12-27 | $16.36 | $16.80 | $16.08 | $16.79 | 460,500 | — | — | — | — | — |
| 2021-12-23 | $15.92 | $16.36 | $15.78 | $16.30 | 460,900 | — | — | — | — | — |
| 2021-12-22 | $15.63 | $16.00 | $15.38 | $15.90 | 823,200 | — | — | — | — | — |
| 2021-12-21 | $15.26 | $15.99 | $15.19 | $15.80 | 652,600 | — | — | — | — | — |
| 2021-12-20 | $15.24 | $15.27 | $14.84 | $15.07 | 729,800 | — | — | — | — | — |
| 2021-12-17 | $15.22 | $15.78 | $14.93 | $15.61 | 1,560,200 | — | — | — | — | — |
| 2021-12-16 | $16.17 | $16.28 | $15.34 | $15.36 | 1,294,900 | — | — | — | — | — |
| 2021-12-15 | $16.17 | $16.24 | $15.44 | $16.06 | 1,074,700 | — | — | — | — | — |
| 2021-12-14 | $16.65 | $16.89 | $16.09 | $16.18 | 876,700 | — | — | — | — | — |
| 2021-12-13 | $17.50 | $17.61 | $16.68 | $16.73 | 1,031,600 | — | — | — | — | — |
| 2021-12-10 | $18.41 | $18.47 | $17.44 | $17.65 | 732,900 | — | — | — | — | — |
| 2021-12-09 | $18.76 | $19.01 | $18.02 | $18.15 | 913,500 | — | — | — | — | — |
| 2021-12-08 | $17.75 | $19.09 | $17.67 | $19.04 | 2,443,700 | — | — | — | — | — |
| 2021-12-07 | $17.15 | $18.07 | $17.11 | $17.54 | 1,495,000 | — | — | — | — | — |
| 2021-12-06 | $16.34 | $17.00 | $16.01 | $16.91 | 922,500 | — | — | — | — | — |
| 2021-12-03 | $16.65 | $16.80 | $15.99 | $16.23 | 1,089,100 | — | — | — | — | — |
| 2021-12-02 | $16.34 | $16.73 | $15.73 | $16.60 | 1,912,800 | — | — | — | — | — |
| 2021-12-01 | $17.00 | $17.66 | $16.30 | $16.57 | 13,366,500 | — | — | — | — | — |
| 2021-11-30 | $16.81 | $17.40 | $16.18 | $16.68 | 2,748,100 | — | — | — | — | — |
| 2021-11-29 | $16.10 | $17.38 | $15.98 | $16.97 | 3,760,600 | — | — | — | — | — |
| 2021-11-26 | $14.43 | $16.20 | $14.38 | $16.12 | 5,244,000 | — | — | — | — | — |
| 2021-11-24 | $13.20 | $13.62 | $13.04 | $13.31 | 528,500 | — | — | — | — | — |
| 2021-11-23 | $13.00 | $13.33 | $12.88 | $13.27 | 755,200 | — | — | — | — | — |
| 2021-11-22 | $12.65 | $13.00 | $12.46 | $12.96 | 597,700 | — | — | — | — | — |
| 2021-11-19 | $12.30 | $12.59 | $12.29 | $12.47 | 425,000 | — | — | — | — | — |
| 2021-11-18 | $12.79 | $12.79 | $12.20 | $12.47 | 553,700 | — | — | — | — | — |
| 2021-11-17 | $13.10 | $13.14 | $12.64 | $12.76 | 457,200 | — | — | — | — | — |
| 2021-11-16 | $13.06 | $13.12 | $12.80 | $13.01 | 528,900 | — | — | — | — | — |
| 2021-11-15 | $13.37 | $13.45 | $12.98 | $13.16 | 754,500 | — | — | — | — | — |
| 2021-11-12 | $13.27 | $13.36 | $13.08 | $13.13 | 503,600 | — | — | — | — | — |
| 2021-11-11 | $13.54 | $13.66 | $13.28 | $13.30 | 372,500 | — | — | — | — | — |
| 2021-11-10 | $13.54 | $13.82 | $13.35 | $13.49 | 408,300 | — | — | — | — | — |
| 2021-11-09 | $13.72 | $13.87 | $13.43 | $13.61 | 476,700 | — | — | — | — | — |
| 2021-11-08 | $13.65 | $14.18 | $13.43 | $13.72 | 372,300 | — | — | — | — | — |
| 2021-11-05 | $13.99 | $14.25 | $13.52 | $13.67 | 579,600 | — | — | — | — | — |
| 2021-11-04 | $13.77 | $13.82 | $12.80 | $13.66 | 980,300 | — | — | — | — | — |
| 2021-11-03 | $13.28 | $13.67 | $13.27 | $13.28 | 544,400 | — | — | — | — | — |
| 2021-11-02 | $13.53 | $14.20 | $13.22 | $13.45 | 1,101,300 | — | — | — | — | — |
| 2021-11-01 | $13.08 | $13.59 | $13.08 | $13.53 | 461,900 | — | — | — | — | — |
| 2021-10-29 | $12.87 | $13.11 | $12.85 | $13.02 | 424,000 | — | — | — | — | — |
| 2021-10-28 | $12.92 | $13.06 | $12.80 | $12.98 | 326,700 | — | — | — | — | — |
| 2021-10-27 | $13.26 | $13.32 | $12.82 | $12.84 | 477,600 | — | — | — | — | — |
| 2021-10-26 | $13.20 | $13.56 | $13.05 | $13.31 | 678,700 | — | — | — | — | — |
| 2021-10-25 | $12.69 | $13.15 | $12.50 | $13.09 | 670,300 | — | — | — | — | — |
| 2021-10-22 | $12.71 | $12.86 | $12.60 | $12.68 | 576,900 | — | — | — | — | — |
| 2021-10-21 | $12.53 | $12.78 | $12.45 | $12.71 | 494,100 | — | — | — | — | — |
| 2021-10-20 | $12.56 | $12.56 | $12.33 | $12.52 | 578,000 | — | — | — | — | — |
| 2021-10-19 | $12.20 | $12.61 | $12.11 | $12.57 | 381,500 | — | — | — | — | — |
| 2021-10-18 | $12.17 | $12.25 | $11.93 | $12.23 | 618,900 | — | — | — | — | — |
| 2021-10-15 | $12.56 | $12.67 | $12.23 | $12.25 | 536,500 | — | — | — | — | — |
| 2021-10-14 | $12.32 | $12.43 | $12.11 | $12.30 | 380,300 | — | — | — | — | — |
| 2021-10-13 | $12.08 | $12.22 | $11.94 | $12.17 | 514,900 | — | — | — | — | — |
| 2021-10-12 | $12.10 | $12.12 | $11.84 | $12.07 | 525,900 | — | — | — | — | — |
| 2021-10-11 | $12.12 | $12.45 | $12.03 | $12.07 | 351,400 | — | — | — | — | — |
| 2021-10-08 | $12.16 | $12.22 | $12.01 | $12.12 | 269,200 | — | — | — | — | — |
| 2021-10-07 | $11.90 | $12.23 | $11.90 | $12.15 | 386,800 | — | — | — | — | — |
| 2021-10-06 | $11.92 | $12.03 | $11.80 | $11.83 | 354,200 | — | — | — | — | — |
| 2021-10-05 | $12.23 | $12.44 | $12.05 | $12.06 | 313,600 | — | — | — | — | — |
| 2021-10-04 | $12.76 | $12.80 | $12.21 | $12.25 | 247,900 | — | — | — | — | — |
| 2021-10-01 | $12.73 | $12.98 | $12.52 | $12.83 | 352,900 | — | — | — | — | — |
| 2021-09-30 | $12.78 | $12.96 | $12.51 | $12.65 | 452,000 | — | — | — | — | — |
| 2021-09-29 | $13.04 | $13.23 | $12.76 | $12.78 | 346,500 | — | — | — | — | — |
| 2021-09-28 | $13.05 | $13.18 | $12.75 | $12.95 | 558,500 | — | — | — | — | — |
| 2021-09-27 | $13.23 | $13.38 | $12.97 | $13.18 | 472,700 | — | — | — | — | — |
| 2021-09-24 | $12.65 | $13.28 | $12.59 | $13.24 | 399,800 | — | — | — | — | — |
| 2021-09-23 | $12.68 | $12.84 | $12.61 | $12.72 | 516,100 | — | — | — | — | — |
| 2021-09-22 | $12.50 | $12.91 | $12.50 | $12.58 | 322,400 | — | — | — | — | — |
| 2021-09-21 | $12.62 | $12.68 | $12.35 | $12.43 | 362,700 | — | — | — | — | — |
| 2021-09-20 | $12.25 | $12.59 | $12.13 | $12.57 | 513,100 | — | — | — | — | — |
| 2021-09-17 | $12.70 | $12.86 | $12.33 | $12.64 | 1,090,900 | — | — | — | — | — |
| 2021-09-16 | $12.73 | $12.80 | $12.54 | $12.67 | 352,400 | — | — | — | — | — |
| 2021-09-15 | $12.41 | $12.74 | $12.20 | $12.66 | 469,500 | — | — | — | — | — |
| 2021-09-14 | $12.61 | $12.66 | $12.34 | $12.41 | 434,400 | — | — | — | — | — |
| 2021-09-13 | $12.50 | $12.58 | $12.35 | $12.53 | 413,200 | — | — | — | — | — |
| 2021-09-10 | $12.37 | $12.46 | $12.23 | $12.40 | 262,500 | — | — | — | — | — |
| 2021-09-09 | $12.12 | $12.44 | $12.02 | $12.21 | 298,200 | — | — | — | — | — |
| 2021-09-08 | $12.10 | $12.22 | $11.95 | $12.14 | 302,900 | — | — | — | — | — |
| 2021-09-07 | $12.62 | $12.73 | $12.16 | $12.17 | 233,700 | — | — | — | — | — |
| 2021-09-03 | $12.60 | $12.70 | $12.48 | $12.59 | 256,300 | — | — | — | — | — |
| 2021-09-02 | $12.93 | $12.97 | $12.52 | $12.58 | 363,200 | — | — | — | — | — |
| 2021-09-01 | $12.84 | $13.06 | $12.65 | $12.88 | 298,700 | — | — | — | — | — |
| 2021-08-31 | $12.72 | $13.03 | $12.59 | $12.72 | 314,000 | — | — | — | — | — |
| 2021-08-30 | $12.97 | $12.97 | $12.53 | $12.76 | 367,600 | — | — | — | — | — |
| 2021-08-27 | $12.45 | $13.05 | $12.41 | $12.95 | 521,400 | — | — | — | — | — |
| 2021-08-26 | $12.04 | $12.20 | $11.97 | $12.10 | 260,300 | — | — | — | — | — |
| 2021-08-25 | $12.03 | $12.28 | $11.93 | $12.11 | 274,800 | — | — | — | — | — |
| 2021-08-24 | $11.99 | $12.22 | $11.90 | $12.06 | 286,700 | — | — | — | — | — |
| 2021-08-23 | $11.96 | $12.11 | $11.87 | $11.91 | 220,800 | — | — | — | — | — |
| 2021-08-20 | $11.76 | $12.11 | $11.74 | $11.85 | 350,300 | — | — | — | — | — |
| 2021-08-19 | $11.76 | $11.89 | $11.53 | $11.76 | 416,500 | — | — | — | — | — |
| 2021-08-18 | $12.05 | $12.32 | $11.91 | $11.98 | 401,500 | — | — | — | — | — |
| 2021-08-17 | $12.32 | $12.38 | $11.83 | $12.02 | 422,400 | — | — | — | — | — |
| 2021-08-16 | $12.95 | $12.95 | $12.54 | $12.54 | 319,000 | — | — | — | — | — |
| 2021-08-13 | $13.48 | $13.48 | $13.02 | $13.13 | 220,600 | — | — | — | — | — |
| 2021-08-12 | $13.65 | $13.69 | $13.19 | $13.53 | 322,200 | — | — | — | — | — |
| 2021-08-11 | $13.60 | $13.80 | $13.47 | $13.68 | 341,200 | — | — | — | — | — |
| 2021-08-10 | $13.20 | $13.60 | $13.13 | $13.49 | 466,700 | — | — | — | — | — |
| 2021-08-09 | $13.01 | $13.32 | $12.66 | $13.19 | 598,800 | — | — | — | — | — |
| 2021-08-06 | $13.25 | $13.57 | $13.01 | $13.04 | 797,400 | — | — | — | — | — |
| 2021-08-05 | $12.13 | $13.13 | $12.00 | $12.93 | 773,900 | — | — | — | — | — |
| 2021-08-04 | $11.97 | $12.27 | $11.73 | $11.75 | 486,900 | — | — | — | — | — |
| 2021-08-03 | $12.25 | $12.39 | $12.01 | $12.14 | 821,700 | — | — | — | — | — |
| 2021-08-02 | $12.17 | $12.45 | $12.14 | $12.22 | 313,200 | — | — | — | — | — |
| 2021-07-30 | $12.21 | $12.37 | $11.92 | $12.08 | 284,600 | — | — | — | — | — |
| 2021-07-29 | $12.25 | $12.53 | $12.20 | $12.33 | 355,500 | — | — | — | — | — |
| 2021-07-28 | $12.18 | $12.30 | $11.98 | $12.15 | 322,700 | — | — | — | — | — |
| 2021-07-27 | $12.23 | $12.26 | $11.83 | $12.04 | 363,400 | — | — | — | — | — |
| 2021-07-26 | $12.37 | $12.70 | $12.24 | $12.45 | 261,800 | — | — | — | — | — |
| 2021-07-23 | $12.77 | $12.77 | $12.24 | $12.29 | 318,300 | — | — | — | — | — |
| 2021-07-22 | $12.97 | $12.97 | $12.37 | $12.57 | 315,900 | — | — | — | — | — |
| 2021-07-21 | $12.79 | $13.33 | $12.73 | $13.10 | 339,600 | — | — | — | — | — |
| 2021-07-20 | $12.36 | $12.83 | $12.20 | $12.60 | 424,000 | — | — | — | — | — |
| 2021-07-19 | $12.24 | $12.47 | $12.07 | $12.20 | 291,200 | — | — | — | — | — |
| 2021-07-16 | $13.06 | $13.18 | $12.61 | $12.75 | 437,000 | — | — | — | — | — |
| 2021-07-15 | $12.80 | $12.93 | $12.56 | $12.91 | 363,900 | — | — | — | — | — |
| 2021-07-14 | $13.29 | $13.52 | $12.88 | $12.91 | 253,700 | — | — | — | — | — |
| 2021-07-13 | $13.18 | $13.28 | $12.89 | $13.08 | 394,900 | — | — | — | — | — |
| 2021-07-12 | $12.93 | $13.30 | $12.75 | $13.29 | 339,700 | — | — | — | — | — |
| 2021-07-09 | $12.85 | $13.07 | $12.64 | $13.01 | 258,800 | — | — | — | — | — |
| 2021-07-08 | $12.57 | $12.85 | $11.99 | $12.66 | 487,400 | — | — | — | — | — |
| 2021-07-07 | $13.42 | $13.77 | $12.87 | $12.96 | 473,800 | — | — | — | — | — |
| 2021-07-06 | $13.79 | $13.86 | $13.23 | $13.43 | 293,200 | — | — | — | — | — |
| 2021-07-02 | $14.53 | $14.60 | $13.76 | $13.78 | 336,300 | — | — | — | — | — |
| 2021-07-01 | $14.46 | $14.58 | $14.18 | $14.43 | 480,400 | — | — | — | — | — |
| 2021-06-30 | $14.79 | $14.81 | $14.32 | $14.33 | 345,700 | — | — | — | — | — |
| 2021-06-29 | $15.04 | $15.07 | $14.74 | $14.81 | 338,000 | — | — | — | — | — |
| 2021-06-28 | $15.21 | $15.21 | $14.71 | $14.91 | 575,500 | — | — | — | — | — |
| 2021-06-25 | $15.19 | $15.37 | $15.06 | $15.23 | 1,292,000 | — | — | — | — | — |
| 2021-06-24 | $14.90 | $15.14 | $14.80 | $15.12 | 306,000 | — | — | — | — | — |
| 2021-06-23 | $14.09 | $14.89 | $14.09 | $14.76 | 392,400 | — | — | — | — | — |
| 2021-06-22 | $13.87 | $14.16 | $13.77 | $14.07 | 273,000 | — | — | — | — | — |
| 2021-06-21 | $13.44 | $13.96 | $13.28 | $13.90 | 383,200 | — | — | — | — | — |
| 2021-06-18 | $13.67 | $13.83 | $13.21 | $13.24 | 718,000 | — | — | — | — | — |
| 2021-06-17 | $13.86 | $14.14 | $13.61 | $13.85 | 275,300 | — | — | — | — | — |
| 2021-06-16 | $14.01 | $14.23 | $13.82 | $14.08 | 226,900 | — | — | — | — | — |
| 2021-06-15 | $14.50 | $14.50 | $14.02 | $14.11 | 244,000 | — | — | — | — | — |
| 2021-06-14 | $14.16 | $14.63 | $13.96 | $14.43 | 340,600 | — | — | — | — | — |
| 2021-06-11 | $14.05 | $14.22 | $14.05 | $14.12 | 185,000 | — | — | — | — | — |
| 2021-06-10 | $14.10 | $14.24 | $13.93 | $14.03 | 328,100 | — | — | — | — | — |
| 2021-06-09 | $14.52 | $14.60 | $13.98 | $14.00 | 190,200 | — | — | — | — | — |
| 2021-06-08 | $14.58 | $14.68 | $14.25 | $14.52 | 286,800 | — | — | — | — | — |
| 2021-06-07 | $14.61 | $14.78 | $14.54 | $14.55 | 210,600 | — | — | — | — | — |
| 2021-06-04 | $14.64 | $14.80 | $14.51 | $14.51 | 228,100 | — | — | — | — | — |
| 2021-06-03 | $14.82 | $14.85 | $14.53 | $14.59 | 295,900 | — | — | — | — | — |
| 2021-06-02 | $15.03 | $15.20 | $14.86 | $15.05 | 356,200 | — | — | — | — | — |
| 2021-06-01 | $14.77 | $15.08 | $14.50 | $14.88 | 470,000 | — | — | — | — | — |
| 2021-05-28 | $14.91 | $14.95 | $14.43 | $14.61 | 393,100 | — | — | — | — | — |
| 2021-05-27 | $14.65 | $14.92 | $14.20 | $14.74 | 611,200 | — | — | — | — | — |
| 2021-05-26 | $13.79 | $14.58 | $13.79 | $14.48 | 365,700 | — | — | — | — | — |
| 2021-05-25 | $14.59 | $14.79 | $13.79 | $13.80 | 370,900 | — | — | — | — | — |
| 2021-05-24 | $14.07 | $14.62 | $13.83 | $14.44 | 433,500 | — | — | — | — | — |
| 2021-05-21 | $14.10 | $14.19 | $13.78 | $13.88 | 426,600 | — | — | — | — | — |
| 2021-05-20 | $13.69 | $13.84 | $13.49 | $13.74 | 210,700 | — | — | — | — | — |
| 2021-05-19 | $13.26 | $13.71 | $13.15 | $13.69 | 323,900 | — | — | — | — | — |
| 2021-05-18 | $13.46 | $13.84 | $13.46 | $13.62 | 302,400 | — | — | — | — | — |
| 2021-05-17 | $13.42 | $13.55 | $13.15 | $13.43 | 377,700 | — | — | — | — | — |
| 2021-05-14 | $13.24 | $13.68 | $13.21 | $13.61 | 301,200 | — | — | — | — | — |
| 2021-05-13 | $13.13 | $13.52 | $12.83 | $13.01 | 421,900 | — | — | — | — | — |
| 2021-05-12 | $13.31 | $13.40 | $12.90 | $12.99 | 394,500 | — | — | — | — | — |
| 2021-05-11 | $12.81 | $13.56 | $12.59 | $13.39 | 658,500 | — | — | — | — | — |
| 2021-05-10 | $14.09 | $14.25 | $13.34 | $13.36 | 561,100 | — | — | — | — | — |
| 2021-05-07 | $13.32 | $14.31 | $13.01 | $13.99 | 871,800 | — | — | — | — | — |
| 2021-05-06 | $12.90 | $13.50 | $12.61 | $12.99 | 669,700 | — | — | — | — | — |
| 2021-05-05 | $13.10 | $13.78 | $12.95 | $13.11 | 484,600 | — | — | — | — | — |
| 2021-05-04 | $13.25 | $13.26 | $12.56 | $12.87 | 634,600 | — | — | — | — | — |
| 2021-05-03 | $13.34 | $13.66 | $13.25 | $13.38 | 356,500 | — | — | — | — | — |
| 2021-04-30 | $13.31 | $13.47 | $13.12 | $13.21 | 308,700 | — | — | — | — | — |
| 2021-04-29 | $13.61 | $13.69 | $13.28 | $13.44 | 201,800 | — | — | — | — | — |
| 2021-04-28 | $13.48 | $13.60 | $13.15 | $13.36 | 388,300 | — | — | — | — | — |
| 2021-04-27 | $13.65 | $13.70 | $13.34 | $13.48 | 274,400 | — | — | — | — | — |
| 2021-04-26 | $13.43 | $13.77 | $13.36 | $13.70 | 335,400 | — | — | — | — | — |
| 2021-04-23 | $13.21 | $13.47 | $13.00 | $13.31 | 432,100 | — | — | — | — | — |
| 2021-04-22 | $13.08 | $13.64 | $13.03 | $13.10 | 535,400 | — | — | — | — | — |
| 2021-04-21 | $12.87 | $13.05 | $12.63 | $12.99 | 464,400 | — | — | — | — | — |
| 2021-04-20 | $13.33 | $13.40 | $12.81 | $13.00 | 529,900 | — | — | — | — | — |
| 2021-04-19 | $13.76 | $13.90 | $13.34 | $13.46 | 624,000 | — | — | — | — | — |
| 2021-04-16 | $14.23 | $14.35 | $13.91 | $13.93 | 418,200 | — | — | — | — | — |
| 2021-04-15 | $14.50 | $14.50 | $13.92 | $14.17 | 372,600 | — | — | — | — | — |
| 2021-04-14 | $14.40 | $14.83 | $14.18 | $14.19 | 458,700 | — | — | — | — | — |
| 2021-04-13 | $13.96 | $14.50 | $13.70 | $14.47 | 432,500 | — | — | — | — | — |
| 2021-04-12 | $13.71 | $13.90 | $13.46 | $13.80 | 458,200 | — | — | — | — | — |
| 2021-04-09 | $13.51 | $13.90 | $13.44 | $13.68 | 371,200 | — | — | — | — | — |
| 2021-04-08 | $13.54 | $13.73 | $13.28 | $13.56 | 882,600 | — | — | — | — | — |
| 2021-04-07 | $14.04 | $14.05 | $13.24 | $13.34 | 545,900 | — | — | — | — | — |
| 2021-04-06 | $13.47 | $14.25 | $13.43 | $14.08 | 423,300 | — | — | — | — | — |
| 2021-04-05 | $13.47 | $13.62 | $12.91 | $13.42 | 763,400 | — | — | — | — | — |
| 2021-04-01 | $13.16 | $13.40 | $13.03 | $13.14 | 513,600 | — | — | — | — | — |
| 2021-03-31 | $13.08 | $13.65 | $12.90 | $12.96 | 672,300 | — | — | — | — | — |
| 2021-03-30 | $12.53 | $12.92 | $12.37 | $12.89 | 421,300 | — | — | — | — | — |
| 2021-03-29 | $12.60 | $13.00 | $12.05 | $12.49 | 512,000 | — | — | — | — | — |
| 2021-03-26 | $13.00 | $13.06 | $12.25 | $12.71 | 683,600 | — | — | — | — | — |
| 2021-03-25 | $12.14 | $12.97 | $12.00 | $12.87 | 453,100 | — | — | — | — | — |
| 2021-03-24 | $13.62 | $13.82 | $12.30 | $12.31 | 562,700 | — | — | — | — | — |
| 2021-03-23 | $14.15 | $14.35 | $13.28 | $13.39 | 446,600 | — | — | — | — | — |
| 2021-03-22 | $14.65 | $14.78 | $14.10 | $14.31 | 267,400 | — | — | — | — | — |
| 2021-03-19 | $14.59 | $14.85 | $14.03 | $14.55 | 956,500 | — | — | — | — | — |
| 2021-03-18 | $15.06 | $15.47 | $14.50 | $14.57 | 388,400 | — | — | — | — | — |
| 2021-03-17 | $14.66 | $15.19 | $14.43 | $15.17 | 394,800 | — | — | — | — | — |
| 2021-03-16 | $15.46 | $15.71 | $14.75 | $14.90 | 378,000 | — | — | — | — | — |
| 2021-03-15 | $14.61 | $15.33 | $14.60 | $15.30 | 400,300 | — | — | — | — | — |
| 2021-03-12 | $14.73 | $15.19 | $14.46 | $15.00 | 1,028,400 | — | — | — | — | — |
| 2021-03-11 | $14.49 | $14.85 | $14.25 | $14.56 | 531,000 | — | — | — | — | — |
| 2021-03-10 | $14.08 | $14.36 | $13.86 | $14.06 | 468,600 | — | — | — | — | — |
| 2021-03-09 | $13.70 | $14.11 | $13.34 | $13.86 | 526,300 | — | — | — | — | — |
| 2021-03-08 | $12.94 | $13.61 | $12.70 | $13.27 | 525,300 | — | — | — | — | — |
| 2021-03-05 | $13.03 | $13.26 | $11.90 | $12.96 | 456,600 | — | — | — | — | — |
| 2021-03-04 | $12.81 | $13.16 | $12.08 | $12.67 | 614,900 | — | — | — | — | — |
| 2021-03-03 | $13.84 | $14.21 | $13.10 | $13.13 | 700,400 | — | — | — | — | — |
| 2021-03-02 | $14.10 | $14.89 | $13.60 | $14.15 | 1,053,600 | — | — | — | — | — |
| 2021-03-01 | $12.76 | $14.23 | $12.52 | $14.18 | 1,718,700 | — | — | — | — | — |
| 2021-02-26 | $12.36 | $12.48 | $10.73 | $11.67 | 1,402,900 | — | — | — | — | — |
| 2021-02-25 | $13.11 | $14.38 | $11.94 | $12.47 | 2,050,700 | — | — | — | — | — |
| 2021-02-24 | $13.40 | $14.43 | $12.89 | $14.30 | 1,682,500 | — | — | — | — | — |
| 2021-02-23 | $12.75 | $13.30 | $12.02 | $13.25 | 582,000 | — | — | — | — | — |
| 2021-02-22 | $13.05 | $13.66 | $12.87 | $13.02 | 725,800 | — | — | — | — | — |
| 2021-02-19 | $12.90 | $13.20 | $12.86 | $13.13 | 525,900 | — | — | — | — | — |
| 2021-02-18 | $12.59 | $13.01 | $12.42 | $12.86 | 396,700 | — | — | — | — | — |
| 2021-02-17 | $12.90 | $13.01 | $12.53 | $12.72 | 320,400 | — | — | — | — | — |
| 2021-02-16 | $13.34 | $13.38 | $12.86 | $13.11 | 377,700 | — | — | — | — | — |
| 2021-02-12 | $13.16 | $13.58 | $13.06 | $13.23 | 424,200 | — | — | — | — | — |
| 2021-02-11 | $13.31 | $13.77 | $13.25 | $13.40 | 444,200 | — | — | — | — | — |
| 2021-02-10 | $13.52 | $13.73 | $13.17 | $13.19 | 389,400 | — | — | — | — | — |
| 2021-02-09 | $13.69 | $13.70 | $13.04 | $13.40 | 540,000 | — | — | — | — | — |
| 2021-02-08 | $13.63 | $13.84 | $13.31 | $13.70 | 804,900 | — | — | — | — | — |
| 2021-02-05 | $13.30 | $13.49 | $13.07 | $13.49 | 316,400 | — | — | — | — | — |
| 2021-02-04 | $12.86 | $13.08 | $12.60 | $13.06 | 228,900 | — | — | — | — | — |
| 2021-02-03 | $12.50 | $12.83 | $12.39 | $12.73 | 358,500 | — | — | — | — | — |
| 2021-02-02 | $12.47 | $12.59 | $12.07 | $12.55 | 341,000 | — | — | — | — | — |
| 2021-02-01 | $11.81 | $12.45 | $11.51 | $12.19 | 717,400 | — | — | — | — | — |
| 2021-01-29 | $12.05 | $12.14 | $11.50 | $11.61 | 643,800 | — | — | — | — | — |
| 2021-01-28 | $12.62 | $12.79 | $11.97 | $12.13 | 461,900 | — | — | — | — | — |
| 2021-01-27 | $13.00 | $13.08 | $12.17 | $12.62 | 653,500 | — | — | — | — | — |
| 2021-01-26 | $13.89 | $14.15 | $13.31 | $13.36 | 410,000 | — | — | — | — | — |
| 2021-01-25 | $13.54 | $13.93 | $13.13 | $13.70 | 417,800 | — | — | — | — | — |
| 2021-01-22 | $13.21 | $13.60 | $12.87 | $13.60 | 346,700 | — | — | — | — | — |
| 2021-01-21 | $12.96 | $13.86 | $12.95 | $13.47 | 950,100 | — | — | — | — | — |
| 2021-01-20 | $12.75 | $13.00 | $12.52 | $12.81 | 348,200 | — | — | — | — | — |
| 2021-01-19 | $12.70 | $12.78 | $12.05 | $12.68 | 494,500 | — | — | — | — | — |
| 2021-01-15 | $12.40 | $13.03 | $12.28 | $12.44 | 914,800 | — | — | — | — | — |
| 2021-01-14 | $11.91 | $12.94 | $11.82 | $12.64 | 722,700 | — | — | — | — | — |
| 2021-01-13 | $12.27 | $12.40 | $11.63 | $11.69 | 314,200 | — | — | — | — | — |
| 2021-01-12 | $11.93 | $12.26 | $11.74 | $12.24 | 291,800 | — | — | — | — | — |
| 2021-01-11 | $11.61 | $12.30 | $11.61 | $11.74 | 414,000 | — | — | — | — | — |
| 2021-01-08 | $12.38 | $12.39 | $11.69 | $11.96 | 391,800 | — | — | — | — | — |
| 2021-01-07 | $12.28 | $12.38 | $11.99 | $12.17 | 396,100 | — | — | — | — | — |
| 2021-01-06 | $11.69 | $12.46 | $11.61 | $12.12 | 596,600 | — | — | — | — | — |
| 2021-01-05 | $11.38 | $11.67 | $11.31 | $11.50 | 326,700 | — | — | — | — | — |
| 2021-01-04 | $11.22 | $11.54 | $11.08 | $11.39 | 565,300 | — | — | — | — | — |
| 2020-12-31 | $11.46 | $11.48 | $11.24 | $11.30 | 307,000 | — | — | — | — | — |
| 2020-12-30 | $11.38 | $11.72 | $11.37 | $11.49 | 356,500 | — | — | — | — | — |
| 2020-12-29 | $11.31 | $11.44 | $10.87 | $11.31 | 709,900 | — | — | — | — | — |
| 2020-12-28 | $11.67 | $11.98 | $11.33 | $11.81 | 626,000 | — | — | — | — | — |
| 2020-12-24 | $11.58 | $11.72 | $11.31 | $11.44 | 312,000 | — | — | — | — | — |
| 2020-12-23 | $11.81 | $11.94 | $11.34 | $11.39 | 589,700 | — | — | — | — | — |
| 2020-12-22 | $12.26 | $12.39 | $11.71 | $11.72 | 650,400 | — | — | — | — | — |
| 2020-12-21 | $11.94 | $12.25 | $11.83 | $12.16 | 565,000 | — | — | — | — | — |
| 2020-12-18 | $12.80 | $12.96 | $12.26 | $12.31 | 908,000 | — | — | — | — | — |
| 2020-12-17 | $13.03 | $13.06 | $12.68 | $12.79 | 603,300 | — | — | — | — | — |
| 2020-12-16 | $13.42 | $13.42 | $12.68 | $13.04 | 695,600 | — | — | — | — | — |
| 2020-12-15 | $13.06 | $13.41 | $12.66 | $13.37 | 630,600 | — | — | — | — | — |
| 2020-12-14 | $12.83 | $13.33 | $12.73 | $13.01 | 855,000 | — | — | — | — | — |
| 2020-12-11 | $12.26 | $12.69 | $12.13 | $12.46 | 591,100 | — | — | — | — | — |
| 2020-12-10 | $11.57 | $12.54 | $11.52 | $12.49 | 707,300 | — | — | — | — | — |
| 2020-12-09 | $11.59 | $12.39 | $11.44 | $11.79 | 1,111,800 | — | — | — | — | — |
| 2020-12-08 | $11.14 | $11.53 | $11.14 | $11.48 | 720,900 | — | — | — | — | — |
| 2020-12-07 | $11.44 | $11.54 | $11.08 | $11.27 | 492,800 | — | — | — | — | — |
| 2020-12-04 | $11.06 | $11.68 | $11.02 | $11.50 | 935,800 | — | — | — | — | — |
| 2020-12-03 | $11.00 | $11.24 | $10.87 | $10.98 | 553,600 | — | — | — | — | — |
| 2020-12-02 | $11.07 | $11.12 | $10.65 | $10.97 | 825,800 | — | — | — | — | — |
| 2020-12-01 | $11.27 | $11.38 | $10.95 | $11.06 | 947,200 | — | — | — | — | — |
| 2020-11-30 | $11.25 | $11.45 | $10.91 | $11.17 | 700,300 | — | — | — | — | — |
| 2020-11-27 | $11.61 | $11.63 | $11.08 | $11.30 | 553,400 | — | — | — | — | — |
| 2020-11-25 | $11.08 | $11.50 | $10.70 | $11.49 | 1,124,600 | — | — | — | — | — |
| 2020-11-24 | $11.10 | $11.73 | $10.98 | $11.21 | 1,244,000 | — | — | — | — | — |
| 2020-11-23 | $10.70 | $11.16 | $10.64 | $11.04 | 1,063,200 | — | — | — | — | — |
| 2020-11-20 | $10.00 | $10.63 | $10.00 | $10.62 | 2,971,500 | — | — | — | — | — |
| 2020-11-19 | $9.58 | $10.02 | $9.55 | $10.02 | 616,800 | — | — | — | — | — |
| 2020-11-18 | $9.70 | $9.89 | $9.57 | $9.68 | 849,300 | — | — | — | — | — |
| 2020-11-17 | $9.21 | $9.69 | $9.18 | $9.60 | 734,800 | — | — | — | — | — |
| 2020-11-16 | $9.01 | $9.38 | $8.94 | $9.30 | 857,100 | — | — | — | — | — |
| 2020-11-13 | $8.96 | $9.13 | $8.80 | $8.81 | 781,600 | — | — | — | — | — |
| 2020-11-12 | $9.32 | $9.45 | $8.67 | $8.76 | 922,100 | — | — | — | — | — |
| 2020-11-11 | $8.98 | $9.49 | $8.92 | $9.47 | 1,174,200 | — | — | — | — | — |
| 2020-11-10 | $9.01 | $9.30 | $8.48 | $8.89 | 1,329,700 | — | — | — | — | — |
| 2020-11-09 | $9.10 | $9.39 | $8.40 | $8.85 | 2,644,400 | — | — | — | — | — |
| 2020-11-06 | $8.84 | $9.46 | $8.70 | $9.32 | 1,569,300 | — | — | — | — | — |
| 2020-11-05 | $8.42 | $8.76 | $8.42 | $8.75 | 734,300 | — | — | — | — | — |
| 2020-11-04 | $8.11 | $8.43 | $8.06 | $8.22 | 557,600 | — | — | — | — | — |
| 2020-11-03 | $8.20 | $8.39 | $8.06 | $8.21 | 840,500 | — | — | — | — | — |
| 2020-11-02 | $7.53 | $8.06 | $7.51 | $8.01 | 1,053,300 | — | — | — | — | — |
| 2020-10-30 | $7.59 | $7.72 | $7.23 | $7.39 | 1,110,900 | — | — | — | — | — |
| 2020-10-29 | $7.65 | $7.80 | $7.55 | $7.68 | 642,700 | — | — | — | — | — |
| 2020-10-28 | $7.71 | $7.94 | $7.56 | $7.60 | 1,118,000 | — | — | — | — | — |
| 2020-10-27 | $8.26 | $8.30 | $7.87 | $8.01 | 863,200 | — | — | — | — | — |
| 2020-10-26 | $8.80 | $8.92 | $8.16 | $8.31 | 897,300 | — | — | — | — | — |
| 2020-10-23 | $8.88 | $9.31 | $8.78 | $8.95 | 970,500 | — | — | — | — | — |
| 2020-10-22 | $8.44 | $8.92 | $8.43 | $8.82 | 902,200 | — | — | — | — | — |
| 2020-10-21 | $8.64 | $8.71 | $8.14 | $8.43 | 1,373,700 | — | — | — | — | — |
| 2020-10-20 | $8.58 | $8.86 | $8.37 | $8.65 | 1,312,200 | — | — | — | — | — |
| 2020-10-19 | $9.20 | $9.22 | $8.51 | $8.52 | 1,598,500 | — | — | — | — | — |
| 2020-10-16 | $10.03 | $10.15 | $9.15 | $9.21 | 3,264,600 | — | — | — | — | — |
| 2020-10-15 | $9.30 | $10.10 | $8.94 | $10.06 | 10,946,100 | — | — | — | — | — |
| 2020-10-14 | $8.27 | $8.55 | $8.01 | $8.01 | 703,800 | — | — | — | — | — |
| 2020-10-13 | $8.32 | $8.42 | $8.18 | $8.30 | 458,800 | — | — | — | — | — |
| 2020-10-12 | $8.73 | $8.86 | $8.42 | $8.44 | 602,500 | — | — | — | — | — |
| 2020-10-09 | $9.00 | $9.05 | $8.57 | $8.66 | 632,800 | — | — | — | — | — |
| 2020-10-08 | $8.89 | $9.03 | $8.76 | $8.91 | 408,500 | — | — | — | — | — |
| 2020-10-07 | $8.81 | $8.95 | $8.65 | $8.75 | 649,300 | — | — | — | — | — |
| 2020-10-06 | $9.10 | $9.16 | $8.69 | $8.70 | 754,800 | — | — | — | — | — |
| 2020-10-05 | $8.70 | $8.99 | $8.67 | $8.93 | 511,200 | — | — | — | — | — |
| 2020-10-02 | $8.42 | $8.72 | $8.24 | $8.61 | 788,800 | — | — | — | — | — |
| 2020-10-01 | $8.18 | $8.79 | $8.12 | $8.78 | 1,117,600 | — | — | — | — | — |
| 2020-09-30 | $8.11 | $8.40 | $8.03 | $8.08 | 963,900 | — | — | — | — | — |
| 2020-09-29 | $8.04 | $8.19 | $7.91 | $8.12 | 764,400 | — | — | — | — | — |
| 2020-09-28 | $7.73 | $8.12 | $7.73 | $8.04 | 897,100 | — | — | — | — | — |
| 2020-09-25 | $7.56 | $7.60 | $7.24 | $7.56 | 1,318,500 | — | — | — | — | — |
| 2020-09-24 | $8.09 | $8.17 | $7.59 | $7.60 | 1,032,800 | — | — | — | — | — |
| 2020-09-23 | $8.42 | $8.66 | $8.17 | $8.18 | 1,499,200 | — | — | — | — | — |
| 2020-09-22 | $8.49 | $8.72 | $8.36 | $8.39 | 1,226,600 | — | — | — | — | — |
| 2020-09-21 | $8.42 | $8.47 | $8.02 | $8.42 | 915,800 | — | — | — | — | — |
| 2020-09-18 | $8.79 | $8.83 | $8.26 | $8.60 | 1,534,800 | — | — | — | — | — |
| 2020-09-17 | $8.86 | $8.90 | $8.56 | $8.72 | 1,133,100 | — | — | — | — | — |
| 2020-09-16 | $8.96 | $9.62 | $8.93 | $9.13 | 2,002,800 | — | — | — | — | — |
| 2020-09-15 | $8.66 | $8.84 | $8.41 | $8.46 | 774,100 | — | — | — | — | — |
| 2020-09-14 | $8.19 | $8.70 | $8.13 | $8.55 | 902,500 | — | — | — | — | — |
| 2020-09-11 | $8.32 | $8.34 | $7.92 | $8.06 | 696,000 | — | — | — | — | — |
| 2020-09-10 | $8.32 | $8.52 | $8.26 | $8.28 | 623,300 | — | — | — | — | — |
| 2020-09-09 | $8.44 | $8.45 | $8.06 | $8.26 | 765,100 | — | — | — | — | — |
| 2020-09-08 | $8.18 | $8.59 | $8.15 | $8.37 | 466,600 | — | — | — | — | — |
| 2020-09-04 | $8.67 | $8.67 | $8.05 | $8.38 | 721,100 | — | — | — | — | — |
| 2020-09-03 | $8.97 | $9.09 | $8.38 | $8.48 | 982,000 | — | — | — | — | — |
| 2020-09-02 | $8.85 | $9.04 | $8.60 | $9.01 | 886,600 | — | — | — | — | — |
| 2020-09-01 | $8.72 | $8.97 | $8.62 | $8.86 | 634,600 | — | — | — | — | — |
| 2020-08-31 | $9.17 | $9.17 | $8.55 | $8.68 | 1,029,300 | — | — | — | — | — |
| 2020-08-28 | $9.05 | $9.25 | $9.01 | $9.17 | 655,900 | — | — | — | — | — |
| 2020-08-27 | $9.32 | $9.45 | $8.80 | $9.05 | 1,226,200 | — | — | — | — | — |
| 2020-08-26 | $9.66 | $9.88 | $9.25 | $9.29 | 1,363,700 | — | — | — | — | — |
| 2020-08-25 | $9.36 | $9.82 | $9.11 | $9.67 | 1,884,300 | — | — | — | — | — |
| 2020-08-24 | $8.85 | $9.47 | $8.78 | $9.41 | 1,433,100 | — | — | — | — | — |
| 2020-08-21 | $8.58 | $8.86 | $8.43 | $8.71 | 1,281,700 | — | — | — | — | — |
| 2020-08-20 | $8.34 | $8.72 | $8.17 | $8.58 | 1,150,500 | — | — | — | — | — |
| 2020-08-19 | $8.60 | $8.87 | $8.43 | $8.50 | 894,900 | — | — | — | — | — |
| 2020-08-18 | $8.18 | $8.65 | $8.01 | $8.53 | 1,220,400 | — | — | — | — | — |
| 2020-08-17 | $8.62 | $8.65 | $7.89 | $8.18 | 1,327,100 | — | — | — | — | — |
| 2020-08-14 | $8.39 | $8.66 | $8.26 | $8.64 | 1,078,900 | — | — | — | — | — |
| 2020-08-13 | $8.14 | $8.51 | $8.03 | $8.47 | 1,165,400 | — | — | — | — | — |
| 2020-08-12 | $8.78 | $8.82 | $8.11 | $8.20 | 1,374,200 | — | — | — | — | — |
| 2020-08-11 | $8.95 | $9.16 | $8.68 | $8.69 | 1,581,200 | — | — | — | — | — |
| 2020-08-10 | $9.30 | $9.47 | $8.69 | $8.73 | 1,429,300 | — | — | — | — | — |
| 2020-08-07 | $9.15 | $9.66 | $9.09 | $9.22 | 3,096,500 | — | — | — | — | — |
| 2020-08-06 | $8.79 | $9.19 | $8.73 | $9.15 | 2,259,000 | — | — | — | — | — |
| 2020-08-05 | $8.91 | $9.05 | $8.60 | $8.69 | 1,291,400 | — | — | — | — | — |
| 2020-08-04 | $8.78 | $9.20 | $8.52 | $8.76 | 1,869,500 | — | — | — | — | — |
| 2020-08-03 | $8.12 | $8.81 | $8.12 | $8.77 | 2,298,100 | — | — | — | — | — |
| 2020-07-31 | $8.31 | $8.37 | $7.77 | $8.12 | 2,358,400 | — | — | — | — | — |
| 2020-07-30 | $8.00 | $8.44 | $7.13 | $8.32 | 5,221,400 | — | — | — | — | — |
| 2020-07-29 | $6.60 | $7.01 | $6.32 | $6.89 | 1,995,300 | — | — | — | — | — |
| 2020-07-28 | $6.33 | $6.83 | $6.32 | $6.59 | 1,040,300 | — | — | — | — | — |
| 2020-07-27 | $6.20 | $6.54 | $6.17 | $6.38 | 967,500 | — | — | — | — | — |
| 2020-07-24 | $6.18 | $6.40 | $6.09 | $6.21 | 731,700 | — | — | — | — | — |
| 2020-07-23 | $6.14 | $6.55 | $6.08 | $6.32 | 1,255,700 | — | — | — | — | — |
| 2020-07-22 | $5.86 | $6.25 | $5.84 | $6.21 | 666,500 | — | — | — | — | — |
| 2020-07-21 | $6.04 | $6.21 | $5.86 | $5.91 | 780,800 | — | — | — | — | — |
| 2020-07-20 | $5.86 | $5.94 | $5.72 | $5.91 | 607,300 | — | — | — | — | — |
| 2020-07-17 | $6.10 | $6.15 | $5.78 | $5.91 | 771,700 | — | — | — | — | — |
| 2020-07-16 | $6.00 | $6.30 | $5.94 | $6.11 | 1,246,300 | — | — | — | — | — |
| 2020-07-15 | $5.66 | $6.19 | $5.66 | $6.15 | 1,440,000 | — | — | — | — | — |
| 2020-07-14 | $5.74 | $5.76 | $5.45 | $5.55 | 1,097,700 | — | — | — | — | — |
| 2020-07-13 | $5.90 | $6.18 | $5.73 | $5.74 | 1,336,700 | — | — | — | — | — |
| 2020-07-10 | $5.35 | $5.86 | $5.25 | $5.84 | 1,087,400 | — | — | — | — | — |
| 2020-07-09 | $5.67 | $5.72 | $5.32 | $5.35 | 1,371,800 | — | — | — | — | — |
| 2020-07-08 | $5.62 | $5.70 | $5.42 | $5.65 | 933,700 | — | — | — | — | — |
| 2020-07-07 | $5.76 | $5.91 | $5.60 | $5.62 | 625,100 | — | — | — | — | — |
| 2020-07-06 | $5.82 | $5.99 | $5.66 | $5.82 | 926,700 | — | — | — | — | — |
| 2020-07-02 | $5.86 | $5.97 | $5.63 | $5.64 | 800,500 | — | — | — | — | — |
| 2020-07-01 | $5.82 | $6.11 | $5.68 | $5.68 | 1,366,100 | — | — | — | — | — |
| 2020-06-30 | $5.83 | $6.01 | $5.71 | $5.76 | 1,438,000 | — | — | — | — | — |
| 2020-06-29 | $5.67 | $6.06 | $5.51 | $5.91 | 887,300 | — | — | — | — | — |
| 2020-06-26 | $6.04 | $6.13 | $5.50 | $5.58 | 1,578,700 | — | — | — | — | — |
| 2020-06-25 | $6.08 | $6.30 | $6.00 | $6.14 | 679,900 | — | — | — | — | — |
| 2020-06-24 | $6.46 | $6.56 | $5.95 | $6.16 | 1,147,600 | — | — | — | — | — |
| 2020-06-23 | $6.60 | $6.77 | $6.34 | $6.63 | 864,800 | — | — | — | — | — |
| 2020-06-22 | $6.61 | $6.69 | $6.43 | $6.53 | 961,300 | — | — | — | — | — |
| 2020-06-19 | $6.94 | $7.03 | $6.39 | $6.52 | 1,539,000 | — | — | — | — | — |
| 2020-06-18 | $6.17 | $6.95 | $6.14 | $6.84 | 1,838,300 | — | — | — | — | — |
| 2020-06-17 | $6.49 | $6.53 | $6.07 | $6.23 | 1,340,700 | — | — | — | — | — |
| 2020-06-16 | $6.78 | $7.18 | $6.50 | $6.60 | 1,598,300 | — | — | — | — | — |
| 2020-06-15 | $6.01 | $6.45 | $5.87 | $6.28 | 1,634,800 | — | — | — | — | — |
| 2020-06-12 | $6.49 | $6.78 | $6.13 | $6.28 | 1,430,900 | — | — | — | — | — |
| 2020-06-11 | $6.47 | $6.63 | $6.01 | $6.04 | 2,013,100 | — | — | — | — | — |
| 2020-06-10 | $7.75 | $7.75 | $6.99 | $7.00 | 1,646,200 | — | — | — | — | — |
| 2020-06-09 | $8.00 | $8.10 | $7.74 | $7.91 | 1,343,800 | — | — | — | — | — |
| 2020-06-08 | $8.00 | $8.23 | $7.91 | $8.22 | 1,462,500 | — | — | — | — | — |
| 2020-06-05 | $7.56 | $8.17 | $7.54 | $7.67 | 2,905,400 | — | — | — | — | — |
| 2020-06-04 | $7.12 | $7.24 | $7.01 | $7.14 | 1,538,500 | — | — | — | — | — |
| 2020-06-03 | $6.78 | $7.28 | $6.69 | $7.20 | 1,614,500 | — | — | — | — | — |
| 2020-06-02 | $6.31 | $6.70 | $6.28 | $6.66 | 1,177,100 | — | — | — | — | — |
| 2020-06-01 | $6.20 | $6.37 | $6.04 | $6.26 | 1,224,500 | — | — | — | — | — |
| 2020-05-29 | $6.06 | $6.22 | $5.92 | $6.17 | 998,100 | — | — | — | — | — |
| 2020-05-28 | $6.72 | $6.86 | $6.02 | $6.04 | 1,241,800 | — | — | — | — | — |
| 2020-05-27 | $6.75 | $6.88 | $6.24 | $6.70 | 1,661,100 | — | — | — | — | — |
| 2020-05-26 | $6.25 | $6.64 | $6.14 | $6.49 | 1,665,600 | — | — | — | — | — |
| 2020-05-22 | $6.16 | $6.18 | $5.83 | $6.05 | 1,190,300 | — | — | — | — | — |
| 2020-05-21 | $5.66 | $6.14 | $5.62 | $6.10 | 1,976,100 | — | — | — | — | — |
| 2020-05-20 | $5.36 | $5.75 | $5.33 | $5.75 | 1,749,200 | — | — | — | — | — |
| 2020-05-19 | $5.45 | $5.61 | $5.09 | $5.21 | 1,345,100 | — | — | — | — | — |
| 2020-05-18 | $5.52 | $5.78 | $5.33 | $5.54 | 1,848,200 | — | — | — | — | — |
| 2020-05-15 | $4.86 | $5.45 | $4.77 | $5.29 | 1,965,600 | — | — | — | — | — |
| 2020-05-14 | $5.02 | $5.05 | $4.55 | $4.93 | 1,658,100 | — | — | — | — | — |
| 2020-05-13 | $5.24 | $5.30 | $4.75 | $4.94 | 1,649,100 | — | — | — | — | — |
| 2020-05-12 | $5.81 | $5.86 | $5.24 | $5.28 | 2,049,200 | — | — | — | — | — |
| 2020-05-11 | $6.00 | $6.08 | $5.70 | $5.80 | 2,103,500 | — | — | — | — | — |
| 2020-05-08 | $5.75 | $6.87 | $5.75 | $6.04 | 6,036,500 | — | — | — | — | — |
| 2020-05-07 | $6.41 | $6.74 | $5.55 | $5.57 | 8,170,400 | — | — | — | — | — |
| 2020-05-06 | $5.30 | $7.40 | $5.03 | $6.91 | 21,825,600 | — | — | — | — | — |
| 2020-05-05 | $4.78 | $4.83 | $4.45 | $4.52 | 1,732,500 | — | — | — | — | — |
| 2020-05-04 | $4.80 | $4.96 | $4.62 | $4.95 | 733,700 | — | — | — | — | — |
| 2020-05-01 | $4.98 | $5.03 | $4.63 | $4.89 | 1,183,200 | — | — | — | — | — |
| 2020-04-30 | $5.58 | $5.58 | $4.97 | $5.18 | 1,276,000 | — | — | — | — | — |
| 2020-04-29 | $5.11 | $5.61 | $5.10 | $5.49 | 2,169,300 | — | — | — | — | — |
| 2020-04-28 | $4.90 | $5.11 | $4.66 | $4.79 | 1,348,500 | — | — | — | — | — |
| 2020-04-27 | $4.32 | $4.85 | $4.32 | $4.71 | 1,344,300 | — | — | — | — | — |
| 2020-04-24 | $4.07 | $4.31 | $3.96 | $4.26 | 1,392,200 | — | — | — | — | — |
| 2020-04-23 | $4.09 | $4.31 | $3.97 | $4.05 | 1,415,400 | — | — | — | — | — |
| 2020-04-22 | $4.13 | $4.19 | $3.99 | $4.03 | 920,600 | — | — | — | — | — |
| 2020-04-21 | $3.95 | $4.07 | $3.81 | $4.05 | 892,900 | — | — | — | — | — |
| 2020-04-20 | $4.12 | $4.31 | $3.98 | $4.06 | 1,066,800 | — | — | — | — | — |
| 2020-04-17 | $4.07 | $4.20 | $3.97 | $4.15 | 2,461,000 | — | — | — | — | — |
| 2020-04-16 | $4.26 | $4.26 | $3.82 | $3.92 | 1,654,700 | — | — | — | — | — |
| 2020-04-15 | $4.16 | $4.21 | $3.92 | $4.20 | 1,984,300 | — | — | — | — | — |
| 2020-04-14 | $4.29 | $4.40 | $4.07 | $4.29 | 1,477,400 | — | — | — | — | — |
| 2020-04-13 | $4.43 | $4.49 | $4.09 | $4.22 | 1,547,300 | — | — | — | — | — |
| 2020-04-09 | $4.65 | $4.69 | $4.11 | $4.33 | 2,151,700 | — | — | — | — | — |
| 2020-04-08 | $4.05 | $4.65 | $3.91 | $4.46 | 2,435,100 | — | — | — | — | — |
| 2020-04-07 | $4.25 | $4.53 | $3.84 | $3.94 | 1,548,600 | — | — | — | — | — |
| 2020-04-06 | $3.93 | $4.10 | $3.81 | $4.03 | 1,428,800 | — | — | — | — | — |
| 2020-04-03 | $3.67 | $3.77 | $3.25 | $3.62 | 1,943,400 | — | — | — | — | — |
| 2020-04-02 | $3.97 | $3.97 | $3.57 | $3.61 | 1,201,500 | — | — | — | — | — |
| 2020-04-01 | $4.00 | $4.19 | $3.85 | $3.90 | 1,220,400 | — | — | — | — | — |
| 2020-03-31 | $4.58 | $4.92 | $4.26 | $4.30 | 2,265,400 | — | — | — | — | — |
| 2020-03-30 | $3.83 | $5.10 | $3.70 | $4.67 | 3,332,000 | — | — | — | — | — |
| 2020-03-27 | $4.01 | $4.05 | $3.68 | $3.70 | 1,832,000 | — | — | — | — | — |
| 2020-03-26 | $4.21 | $4.65 | $3.92 | $4.28 | 4,068,900 | — | — | — | — | — |
| 2020-03-25 | $3.92 | $4.64 | $3.54 | $4.15 | 3,029,400 | — | — | — | — | — |
| 2020-03-24 | $3.92 | $4.00 | $3.69 | $3.94 | 3,437,500 | — | — | — | — | — |
| 2020-03-23 | $4.13 | $4.15 | $3.52 | $3.73 | 1,752,300 | — | — | — | — | — |
| 2020-03-20 | $4.83 | $5.10 | $3.95 | $4.09 | 2,482,500 | — | — | — | — | — |
| 2020-03-19 | $5.13 | $5.20 | $4.26 | $4.77 | 2,995,200 | — | — | — | — | — |
| 2020-03-18 | $5.73 | $5.88 | $5.10 | $5.40 | 1,308,800 | — | — | — | — | — |
| 2020-03-17 | $6.20 | $6.50 | $5.62 | $6.15 | 1,405,400 | — | — | — | — | — |
| 2020-03-16 | $6.17 | $6.72 | $6.05 | $6.10 | 1,168,300 | — | — | — | — | — |
| 2020-03-13 | $6.16 | $7.16 | $5.81 | $7.15 | 1,475,800 | — | — | — | — | — |
| 2020-03-12 | $5.75 | $6.22 | $5.63 | $5.77 | 1,200,400 | — | — | — | — | — |
| 2020-03-11 | $6.63 | $6.79 | $6.05 | $6.13 | 1,150,300 | — | — | — | — | — |
| 2020-03-10 | $6.82 | $7.22 | $6.42 | $6.87 | 1,438,500 | — | — | — | — | — |
| 2020-03-09 | $6.82 | $7.22 | $6.43 | $6.71 | 2,298,500 | — | — | — | — | — |
| 2020-03-06 | $7.16 | $7.62 | $6.99 | $7.10 | 1,655,100 | — | — | — | — | — |
| 2020-03-05 | $7.83 | $7.89 | $7.37 | $7.41 | 1,725,100 | — | — | — | — | — |
| 2020-03-04 | $7.62 | $7.90 | $7.29 | $7.76 | 993,800 | — | — | — | — | — |
| 2020-03-03 | $8.12 | $8.25 | $7.32 | $7.48 | 1,813,100 | — | — | — | — | — |
| 2020-03-02 | $9.10 | $9.10 | $7.55 | $7.91 | 2,528,400 | — | — | — | — | — |
| 2020-02-28 | $7.90 | $9.11 | $7.83 | $9.08 | 2,040,300 | — | — | — | — | — |
| 2020-02-27 | $8.58 | $8.66 | $8.16 | $8.22 | 2,397,100 | — | — | — | — | — |
| 2020-02-26 | $10.33 | $10.47 | $8.62 | $8.89 | 3,797,000 | — | — | — | — | — |
| 2020-02-25 | $12.12 | $12.16 | $10.39 | $10.58 | 2,851,600 | — | — | — | — | — |
| 2020-02-24 | $11.54 | $12.11 | $11.30 | $12.06 | 894,300 | — | — | — | — | — |
| 2020-02-21 | $11.59 | $12.41 | $11.46 | $12.02 | 1,331,100 | — | — | — | — | — |
| 2020-02-20 | $11.34 | $11.90 | $11.34 | $11.84 | 879,000 | — | — | — | — | — |
| 2020-02-19 | $10.92 | $11.61 | $10.58 | $11.38 | 2,687,900 | — | — | — | — | — |
| 2020-02-18 | $11.02 | $11.08 | $10.68 | $10.79 | 747,500 | — | — | — | — | — |
| 2020-02-14 | $11.36 | $11.46 | $10.29 | $11.01 | 1,499,900 | — | — | — | — | — |
| 2020-02-13 | $12.30 | $12.38 | $11.44 | $11.49 | 1,199,300 | — | — | — | — | — |
| 2020-02-12 | $12.87 | $13.06 | $12.26 | $12.40 | 675,400 | — | — | — | — | — |
| 2020-02-11 | $12.61 | $13.08 | $12.46 | $12.77 | 812,300 | — | — | — | — | — |
| 2020-02-10 | $12.83 | $12.92 | $12.32 | $12.47 | 485,000 | — | — | — | — | — |
| 2020-02-07 | $13.20 | $13.31 | $12.88 | $12.92 | 573,700 | — | — | — | — | — |
| 2020-02-06 | $13.24 | $13.47 | $13.07 | $13.31 | 629,600 | — | — | — | — | — |
| 2020-02-05 | $12.78 | $13.19 | $12.78 | $13.15 | 919,100 | — | — | — | — | — |
| 2020-02-04 | $12.70 | $13.10 | $12.53 | $12.62 | 867,300 | — | — | — | — | — |
| 2020-02-03 | $11.78 | $12.48 | $11.78 | $12.47 | 750,000 | — | — | — | — | — |
| 2020-01-31 | $12.10 | $12.10 | $11.41 | $11.67 | 822,900 | — | — | — | — | — |
| 2020-01-30 | $12.06 | $12.33 | $11.91 | $12.15 | 627,700 | — | — | — | — | — |
| 2020-01-29 | $12.39 | $12.43 | $11.90 | $12.25 | 816,200 | — | — | — | — | — |
| 2020-01-28 | $12.25 | $12.41 | $12.16 | $12.37 | 619,500 | — | — | — | — | — |
| 2020-01-27 | $11.88 | $12.12 | $11.62 | $12.11 | 1,011,300 | — | — | — | — | — |
| 2020-01-24 | $12.73 | $12.81 | $11.83 | $12.24 | 875,800 | — | — | — | — | — |
| 2020-01-23 | $12.55 | $12.81 | $12.08 | $12.67 | 771,700 | — | — | — | — | — |
| 2020-01-22 | $13.14 | $13.18 | $12.59 | $12.61 | 720,500 | — | — | — | — | — |
| 2020-01-21 | $12.94 | $13.26 | $12.81 | $13.11 | 655,200 | — | — | — | — | — |
| 2020-01-17 | $12.98 | $13.04 | $12.74 | $12.96 | 761,000 | — | — | — | — | — |
| 2020-01-16 | $12.10 | $12.91 | $12.00 | $12.90 | 935,600 | — | — | — | — | — |
| 2020-01-15 | $11.51 | $12.18 | $11.50 | $11.99 | 814,800 | — | — | — | — | — |
| 2020-01-14 | $11.21 | $11.65 | $11.11 | $11.50 | 807,000 | — | — | — | — | — |
| 2020-01-13 | $11.26 | $11.38 | $11.06 | $11.34 | 781,000 | — | — | — | — | — |
| 2020-01-10 | $11.49 | $11.50 | $11.24 | $11.26 | 844,200 | — | — | — | — | — |
| 2020-01-09 | $11.51 | $11.70 | $11.38 | $11.51 | 924,500 | — | — | — | — | — |
| 2020-01-08 | $11.93 | $11.97 | $11.35 | $11.49 | 1,776,800 | — | — | — | — | — |
| 2020-01-07 | $11.72 | $12.03 | $11.23 | $11.98 | 1,352,200 | — | — | — | — | — |
| 2020-01-06 | $11.71 | $11.85 | $11.53 | $11.70 | 828,000 | — | — | — | — | — |
| 2020-01-03 | $11.88 | $12.07 | $11.80 | $11.86 | 656,400 | — | — | — | — | — |
| 2020-01-02 | $12.40 | $12.42 | $11.91 | $12.10 | 733,700 | — | — | — | — | — |
| 2019-12-31 | $11.89 | $12.30 | $11.73 | $12.22 | 832,200 | — | — | — | — | — |
| 2019-12-30 | $11.85 | $12.24 | $11.78 | $11.91 | 701,300 | — | — | — | — | — |
| 2019-12-27 | $12.18 | $12.18 | $11.85 | $11.90 | 344,200 | — | — | — | — | — |
| 2019-12-26 | $12.12 | $12.23 | $12.05 | $12.10 | 396,600 | — | — | — | — | — |
| 2019-12-24 | $12.17 | $12.27 | $12.10 | $12.11 | 200,600 | — | — | — | — | — |
| 2019-12-23 | $12.22 | $12.28 | $11.80 | $12.25 | 809,200 | — | — | — | — | — |
| 2019-12-20 | $12.45 | $12.66 | $12.19 | $12.20 | 1,133,500 | — | — | — | — | — |
| 2019-12-19 | $12.15 | $12.41 | $11.98 | $12.39 | 1,034,000 | — | — | — | — | — |
| 2019-12-18 | $11.98 | $12.15 | $11.75 | $12.10 | 604,600 | — | — | — | — | — |
| 2019-12-17 | $12.03 | $12.18 | $11.14 | $11.97 | 1,415,900 | — | — | — | — | — |
| 2019-12-16 | $12.44 | $12.60 | $12.23 | $12.47 | 476,500 | — | — | — | — | — |
| 2019-12-13 | $12.47 | $12.84 | $12.40 | $12.41 | 493,900 | — | — | — | — | — |
| 2019-12-12 | $12.49 | $12.71 | $12.40 | $12.50 | 511,800 | — | — | — | — | — |
| 2019-12-11 | $12.66 | $12.84 | $12.51 | $12.52 | 483,500 | — | — | — | — | — |
| 2019-12-10 | $12.51 | $12.70 | $12.42 | $12.70 | 613,600 | — | — | — | — | — |
| 2019-12-09 | $12.37 | $12.90 | $12.35 | $12.61 | 590,900 | — | — | — | — | — |
| 2019-12-06 | $12.68 | $12.73 | $12.38 | $12.43 | 579,500 | — | — | — | — | — |
| 2019-12-05 | $12.45 | $12.57 | $12.16 | $12.53 | 638,100 | — | — | — | — | — |
| 2019-12-04 | $12.52 | $12.78 | $12.32 | $12.39 | 470,900 | — | — | — | — | — |
| 2019-12-03 | $12.50 | $12.59 | $12.24 | $12.36 | 1,061,400 | — | — | — | — | — |
| 2019-12-02 | $13.22 | $13.26 | $12.55 | $12.61 | 616,000 | — | — | — | — | — |
| 2019-11-29 | $12.66 | $13.38 | $12.59 | $13.29 | 931,200 | — | — | — | — | — |
| 2019-11-27 | $13.49 | $13.53 | $12.75 | $12.75 | 431,300 | — | — | — | — | — |
| 2019-11-26 | $13.20 | $13.55 | $12.99 | $13.46 | 709,400 | — | — | — | — | — |
| 2019-11-25 | $12.91 | $13.35 | $12.81 | $13.26 | 505,200 | — | — | — | — | — |
| 2019-11-22 | $12.90 | $13.14 | $12.78 | $12.82 | 833,000 | — | — | — | — | — |
| 2019-11-21 | $12.81 | $13.04 | $12.62 | $12.84 | 796,300 | — | — | — | — | — |
| 2019-11-20 | $11.97 | $12.86 | $11.87 | $12.82 | 1,065,400 | — | — | — | — | — |
| 2019-11-19 | $12.29 | $12.30 | $12.00 | $12.01 | 658,800 | — | — | — | — | — |
| 2019-11-18 | $12.59 | $12.60 | $12.02 | $12.21 | 944,300 | — | — | — | — | — |
| 2019-11-15 | $12.63 | $12.74 | $12.36 | $12.69 | 625,700 | — | — | — | — | — |
| 2019-11-14 | $12.04 | $12.58 | $11.80 | $12.51 | 1,053,600 | — | — | — | — | — |
| 2019-11-13 | $12.37 | $12.37 | $11.91 | $12.08 | 695,800 | — | — | — | — | — |
| 2019-11-12 | $12.58 | $12.63 | $12.33 | $12.48 | 703,600 | — | — | — | — | — |
| 2019-11-11 | $12.45 | $12.65 | $12.26 | $12.59 | 580,300 | — | — | — | — | — |
| 2019-11-08 | $12.74 | $12.83 | $12.54 | $12.59 | 2,179,400 | — | — | — | — | — |
| 2019-11-07 | $12.37 | $12.92 | $12.32 | $12.74 | 2,038,200 | — | — | — | — | — |
| 2019-11-06 | $11.52 | $12.61 | $11.52 | $12.14 | 2,268,200 | — | — | — | — | — |
| 2019-11-05 | $12.13 | $12.35 | $11.78 | $11.85 | 1,506,400 | — | — | — | — | — |
| 2019-11-04 | $12.10 | $12.35 | $12.01 | $12.05 | 1,072,100 | — | — | — | — | — |
| 2019-11-01 | $11.34 | $12.12 | $11.34 | $12.02 | 876,600 | — | — | — | — | — |
| 2019-10-31 | $11.32 | $11.37 | $11.13 | $11.31 | 960,500 | — | — | — | — | — |
| 2019-10-30 | $11.45 | $11.45 | $11.20 | $11.32 | 1,052,300 | — | — | — | — | — |
| 2019-10-29 | $11.30 | $11.41 | $11.08 | $11.38 | 779,800 | — | — | — | — | — |
| 2019-10-28 | $11.08 | $11.48 | $11.07 | $11.35 | 709,500 | — | — | — | — | — |
| 2019-10-25 | $10.51 | $11.14 | $10.51 | $11.07 | 1,307,900 | — | — | — | — | — |
| 2019-10-24 | $10.74 | $10.77 | $10.47 | $10.52 | 543,600 | — | — | — | — | — |
| 2019-10-23 | $10.72 | $10.78 | $10.57 | $10.73 | 543,900 | — | — | — | — | — |
| 2019-10-22 | $10.42 | $10.78 | $10.29 | $10.73 | 1,053,200 | — | — | — | — | — |
| 2019-10-21 | $10.78 | $10.91 | $10.41 | $10.42 | 616,900 | — | — | — | — | — |
| 2019-10-18 | $10.91 | $11.00 | $10.63 | $10.69 | 889,900 | — | — | — | — | — |
| 2019-10-17 | $10.65 | $10.95 | $10.58 | $10.95 | 766,300 | — | — | — | — | — |
| 2019-10-16 | $10.43 | $10.65 | $10.31 | $10.63 | 704,500 | — | — | — | — | — |
| 2019-10-15 | $10.26 | $10.56 | $10.07 | $10.40 | 782,000 | — | — | — | — | — |
| 2019-10-14 | $10.07 | $10.33 | $9.82 | $10.32 | 786,300 | — | — | — | — | — |
| 2019-10-11 | $9.90 | $10.25 | $9.87 | $10.11 | 1,629,700 | — | — | — | — | — |
| 2019-10-10 | $9.47 | $9.78 | $9.42 | $9.74 | 2,713,700 | — | — | — | — | — |
| 2019-10-09 | $9.45 | $9.51 | $9.35 | $9.41 | 1,086,200 | — | — | — | — | — |
| 2019-10-08 | $9.39 | $9.47 | $9.26 | $9.32 | 531,100 | — | — | — | — | — |
| 2019-10-07 | $9.17 | $9.56 | $9.09 | $9.49 | 1,175,100 | — | — | — | — | — |
| 2019-10-04 | $9.23 | $9.32 | $9.07 | $9.27 | 733,700 | — | — | — | — | — |
| 2019-10-03 | $9.18 | $9.27 | $8.80 | $9.19 | 1,003,600 | — | — | — | — | — |
| 2019-10-02 | $9.20 | $9.35 | $8.96 | $9.24 | 1,316,700 | — | — | — | — | — |
| 2019-10-01 | $8.99 | $9.38 | $8.99 | $9.32 | 1,445,800 | — | — | — | — | — |
| 2019-09-30 | $8.86 | $9.00 | $8.66 | $8.98 | 1,389,800 | — | — | — | — | — |
| 2019-09-27 | $8.89 | $9.10 | $8.77 | $8.83 | 1,102,100 | — | — | — | — | — |
| 2019-09-26 | $8.94 | $9.04 | $8.76 | $8.91 | 1,448,700 | — | — | — | — | — |
| 2019-09-25 | $8.75 | $9.09 | $8.75 | $9.00 | 1,286,700 | — | — | — | — | — |
| 2019-09-24 | $9.25 | $9.30 | $8.67 | $8.76 | 1,892,300 | — | — | — | — | — |
| 2019-09-23 | $9.53 | $9.60 | $9.16 | $9.18 | 1,897,700 | — | — | — | — | — |
| 2019-09-20 | $9.83 | $9.88 | $9.34 | $9.46 | 9,748,800 | — | — | — | — | — |
| 2019-09-19 | $9.99 | $10.33 | $9.75 | $9.80 | 1,707,200 | — | — | — | — | — |
| 2019-09-18 | $10.70 | $10.70 | $9.70 | $10.00 | 1,892,100 | — | — | — | — | — |
| 2019-09-17 | $10.88 | $10.90 | $10.47 | $10.67 | 1,977,700 | — | — | — | — | — |
| 2019-09-16 | $11.25 | $11.29 | $10.69 | $11.02 | 3,243,600 | — | — | — | — | — |
| 2019-09-13 | $10.10 | $11.21 | $9.66 | $10.94 | 7,248,900 | — | — | — | — | — |
| 2019-09-12 | $10.05 | $10.24 | $9.66 | $10.00 | 2,263,600 | — | — | — | — | — |
| 2019-09-11 | $9.28 | $9.74 | $9.04 | $9.72 | 1,252,300 | — | — | — | — | — |
| 2019-09-10 | $8.93 | $9.40 | $8.76 | $9.28 | 1,635,600 | — | — | — | — | — |
| 2019-09-09 | $9.14 | $9.27 | $8.70 | $8.94 | 1,695,500 | — | — | — | — | — |
| 2019-09-06 | $9.53 | $9.68 | $9.39 | $9.52 | 856,000 | — | — | — | — | — |
| 2019-09-05 | $9.10 | $9.68 | $9.10 | $9.51 | 1,019,100 | — | — | — | — | — |
| 2019-09-04 | $8.93 | $9.12 | $8.80 | $8.97 | 935,000 | — | — | — | — | — |
| 2019-09-03 | $8.82 | $8.93 | $8.40 | $8.85 | 1,851,100 | — | — | — | — | — |
| 2019-08-30 | $9.15 | $9.16 | $8.84 | $8.91 | 1,180,200 | — | — | — | — | — |
| 2019-08-29 | $9.00 | $9.34 | $8.97 | $9.11 | 1,027,500 | — | — | — | — | — |
| 2019-08-28 | $8.90 | $9.01 | $8.81 | $8.92 | 1,651,100 | — | — | — | — | — |
| 2019-08-27 | $8.72 | $9.06 | $8.65 | $8.91 | 1,701,600 | — | — | — | — | — |
| 2019-08-26 | $8.37 | $8.65 | $8.30 | $8.64 | 1,440,200 | — | — | — | — | — |
| 2019-08-23 | $8.80 | $8.92 | $8.23 | $8.28 | 1,382,500 | — | — | — | — | — |
| 2019-08-22 | $9.11 | $9.14 | $8.78 | $8.88 | 1,099,900 | — | — | — | — | — |
| 2019-08-21 | $8.91 | $9.12 | $8.88 | $9.05 | 1,114,400 | — | — | — | — | — |
| 2019-08-20 | $8.75 | $8.94 | $8.69 | $8.90 | 1,294,500 | — | — | — | — | — |
| 2019-08-19 | $9.12 | $9.22 | $8.84 | $8.85 | 1,364,700 | — | — | — | — | — |
| 2019-08-16 | $9.05 | $9.19 | $8.88 | $9.00 | 1,387,500 | — | — | — | — | — |
| 2019-08-15 | $9.09 | $9.27 | $8.95 | $9.03 | 1,626,500 | — | — | — | — | — |
| 2019-08-14 | $9.38 | $9.46 | $9.02 | $9.04 | 3,043,900 | — | — | — | — | — |
| 2019-08-13 | $9.11 | $9.70 | $9.06 | $9.51 | 2,553,900 | — | — | — | — | — |
| 2019-08-12 | $8.95 | $9.27 | $8.71 | $9.25 | 2,380,600 | — | — | — | — | — |
| 2019-08-09 | $9.16 | $9.29 | $8.87 | $9.03 | 7,192,000 | — | — | — | — | — |
| 2019-08-08 | $10.05 | $10.06 | $9.16 | $9.20 | 7,497,200 | — | — | — | — | — |
| 2019-08-07 | $10.43 | $10.47 | $9.70 | $9.88 | 5,546,700 | — | — | — | — | — |
| 2019-08-06 | $11.59 | $11.61 | $9.86 | $10.40 | 7,194,100 | — | — | — | — | — |
| 2019-08-05 | $11.61 | $12.31 | $10.30 | $11.82 | 15,115,400 | — | — | — | — | — |
| 2019-08-02 | $18.88 | $18.88 | $17.91 | $18.04 | 2,129,200 | — | — | — | — | — |
| 2019-08-01 | $19.06 | $19.21 | $18.81 | $18.87 | 1,839,600 | — | — | — | — | — |
| 2019-07-31 | $19.33 | $19.38 | $18.76 | $19.00 | 1,629,200 | — | — | — | — | — |
| 2019-07-30 | $19.20 | $19.42 | $19.01 | $19.33 | 767,600 | — | — | — | — | — |
| 2019-07-29 | $19.98 | $20.02 | $19.20 | $19.32 | 660,200 | — | — | — | — | — |
| 2019-07-26 | $20.20 | $20.51 | $19.96 | $20.01 | 350,400 | — | — | — | — | — |
| 2019-07-25 | $20.57 | $20.68 | $19.79 | $20.09 | 489,200 | — | — | — | — | — |
| 2019-07-24 | $20.47 | $20.63 | $19.94 | $20.52 | 1,349,500 | — | — | — | — | — |
| 2019-07-23 | $20.65 | $20.86 | $20.37 | $20.59 | 400,900 | — | — | — | — | — |
| 2019-07-22 | $20.00 | $20.62 | $19.80 | $20.57 | 821,900 | — | — | — | — | — |
| 2019-07-19 | $20.16 | $20.96 | $20.00 | $20.01 | 799,300 | — | — | — | — | — |
| 2019-07-18 | $20.35 | $20.44 | $20.02 | $20.15 | 902,300 | — | — | — | — | — |
| 2019-07-17 | $20.90 | $21.09 | $20.36 | $20.38 | 884,200 | — | — | — | — | — |
| 2019-07-16 | $21.47 | $21.47 | $20.77 | $20.80 | 499,000 | — | — | — | — | — |
| 2019-07-15 | $21.68 | $21.74 | $21.47 | $21.49 | 456,900 | — | — | — | — | — |
| 2019-07-12 | $21.09 | $21.73 | $21.01 | $21.68 | 426,000 | — | — | — | — | — |
| 2019-07-11 | $21.20 | $21.33 | $20.90 | $21.13 | 292,500 | — | — | — | — | — |
| 2019-07-10 | $21.17 | $21.37 | $20.99 | $21.19 | 298,300 | — | — | — | — | — |
| 2019-07-09 | $20.88 | $21.07 | $20.56 | $21.06 | 657,100 | — | — | — | — | — |
| 2019-07-08 | $21.18 | $21.34 | $20.90 | $21.01 | 471,400 | — | — | — | — | — |
| 2019-07-05 | $20.96 | $21.35 | $20.57 | $21.30 | 537,400 | — | — | — | — | — |
| 2019-07-03 | $21.23 | $22.25 | $20.94 | $21.16 | 953,500 | — | — | — | — | — |
| 2019-07-02 | $20.89 | $21.41 | $20.71 | $21.08 | 2,235,100 | — | — | — | — | — |
| 2019-07-01 | $20.06 | $20.36 | $19.81 | $19.86 | 616,400 | — | — | — | — | — |
| 2019-06-28 | $19.85 | $19.98 | $19.54 | $19.72 | 1,113,000 | — | — | — | — | — |
| 2019-06-27 | $19.77 | $19.99 | $19.57 | $19.83 | 570,000 | — | — | — | — | — |
| 2019-06-26 | $19.51 | $20.04 | $19.08 | $19.67 | 761,400 | — | — | — | — | — |
| 2019-06-25 | $20.96 | $21.04 | $19.29 | $19.42 | 1,222,600 | — | — | — | — | — |
| 2019-06-24 | $21.43 | $21.43 | $20.88 | $20.95 | 591,300 | — | — | — | — | — |
| 2019-06-21 | $21.54 | $21.85 | $21.39 | $21.44 | 1,076,100 | — | — | — | — | — |
| 2019-06-20 | $22.10 | $22.10 | $21.47 | $21.68 | 474,800 | — | — | — | — | — |
| 2019-06-19 | $21.72 | $21.75 | $21.26 | $21.73 | 544,000 | — | — | — | — | — |
| 2019-06-18 | $21.51 | $22.08 | $21.45 | $21.68 | 594,700 | — | — | — | — | — |
| 2019-06-17 | $21.18 | $21.63 | $20.97 | $21.42 | 503,900 | — | — | — | — | — |
| 2019-06-14 | $21.47 | $21.55 | $20.84 | $21.16 | 587,900 | — | — | — | — | — |
| 2019-06-13 | $20.85 | $21.47 | $20.75 | $21.46 | 639,500 | — | — | — | — | — |
| 2019-06-12 | $21.18 | $21.27 | $20.58 | $20.84 | 710,600 | — | — | — | — | — |
| 2019-06-11 | $20.81 | $21.44 | $20.72 | $21.25 | 1,212,600 | — | — | — | — | — |
| 2019-06-10 | $20.73 | $20.85 | $20.32 | $20.63 | 441,000 | — | — | — | — | — |
| 2019-06-07 | $20.03 | $20.75 | $19.98 | $20.60 | 976,200 | — | — | — | — | — |
| 2019-06-06 | $20.40 | $20.40 | $19.32 | $20.04 | 948,700 | — | — | — | — | — |
| 2019-06-05 | $21.15 | $21.15 | $20.17 | $20.51 | 681,400 | — | — | — | — | — |
| 2019-06-04 | $20.68 | $21.16 | $20.51 | $21.09 | 1,295,700 | — | — | — | — | — |
| 2019-06-03 | $21.14 | $21.30 | $19.05 | $20.43 | 2,331,000 | — | — | — | — | — |
| 2019-05-31 | $20.72 | $21.22 | $20.50 | $21.17 | 748,700 | — | — | — | — | — |
| 2019-05-30 | $21.13 | $21.28 | $20.89 | $21.06 | 489,200 | — | — | — | — | — |
| 2019-05-29 | $21.30 | $21.48 | $20.74 | $21.11 | 610,600 | — | — | — | — | — |
| 2019-05-28 | $21.70 | $22.11 | $21.22 | $21.45 | 592,700 | — | — | — | — | — |
| 2019-05-24 | $21.55 | $21.80 | $21.29 | $21.70 | 474,800 | — | — | — | — | — |
| 2019-05-23 | $21.41 | $21.58 | $21.11 | $21.38 | 475,500 | — | — | — | — | — |
| 2019-05-22 | $21.83 | $22.09 | $21.67 | $21.73 | 629,500 | — | — | — | — | — |
| 2019-05-21 | $22.14 | $22.32 | $21.82 | $21.89 | 677,900 | — | — | — | — | — |
| 2019-05-20 | $22.45 | $22.48 | $21.67 | $22.00 | 907,000 | — | — | — | — | — |
| 2019-05-17 | $22.67 | $23.03 | $22.53 | $22.74 | 1,325,700 | — | — | — | — | — |
| 2019-05-16 | $22.85 | $23.08 | $22.51 | $23.00 | 852,800 | — | — | — | — | — |
| 2019-05-15 | $22.61 | $23.06 | $22.15 | $22.75 | 998,200 | — | — | — | — | — |
| 2019-05-14 | $22.03 | $22.82 | $21.91 | $22.64 | 923,600 | — | — | — | — | — |
| 2019-05-13 | $21.61 | $22.35 | $21.21 | $21.90 | 1,108,700 | — | — | — | — | — |
| 2019-05-10 | $21.50 | $22.26 | $21.06 | $22.08 | 2,213,500 | — | — | — | — | — |
| 2019-05-09 | $20.94 | $21.09 | $20.77 | $20.82 | 940,300 | — | — | — | — | — |
| 2019-05-08 | $21.29 | $21.54 | $21.05 | $21.18 | 498,900 | — | — | — | — | — |
| 2019-05-07 | $21.06 | $21.31 | $20.97 | $21.27 | 682,700 | — | — | — | — | — |
| 2019-05-06 | $20.97 | $21.38 | $19.99 | $21.23 | 1,319,600 | — | — | — | — | — |
| 2019-05-03 | $20.61 | $21.49 | $20.51 | $21.40 | 1,894,000 | — | — | — | — | — |
| 2019-05-02 | $20.45 | $20.78 | $20.10 | $20.40 | 1,232,500 | — | — | — | — | — |
| 2019-05-01 | $20.81 | $21.02 | $20.37 | $20.38 | 880,300 | — | — | — | — | — |
| 2019-04-30 | $20.89 | $20.97 | $20.36 | $20.81 | 968,900 | — | — | — | — | — |
| 2019-04-29 | $20.91 | $21.06 | $20.67 | $20.91 | 1,121,800 | — | — | — | — | — |
| 2019-04-26 | $20.77 | $21.01 | $20.55 | $20.90 | 798,800 | — | — | — | — | — |
| 2019-04-25 | $20.71 | $20.99 | $20.33 | $20.76 | 1,099,300 | — | — | — | — | — |
| 2019-04-24 | $20.39 | $20.99 | $20.14 | $20.80 | 1,446,500 | — | — | — | — | — |
| 2019-04-23 | $20.85 | $20.95 | $20.42 | $20.43 | 851,100 | — | — | — | — | — |
| 2019-04-22 | $20.58 | $21.12 | $20.50 | $20.70 | 1,206,300 | — | — | — | — | — |
| 2019-04-18 | $21.49 | $21.74 | $20.57 | $20.70 | 1,493,200 | — | — | — | — | — |
| 2019-04-17 | $20.44 | $21.72 | $20.37 | $21.57 | 3,637,500 | — | — | — | — | — |
| 2019-04-16 | $21.75 | $22.25 | $19.74 | $20.27 | 1,971,600 | — | — | — | — | — |
| 2019-04-15 | $21.56 | $21.75 | $21.48 | $21.67 | 1,164,200 | — | — | — | — | — |
| 2019-04-12 | $21.83 | $21.84 | $21.47 | $21.53 | 1,836,800 | — | — | — | — | — |
| 2019-04-11 | $23.01 | $23.05 | $21.62 | $21.72 | 1,168,100 | — | — | — | — | — |
| 2019-04-10 | $22.80 | $23.17 | $22.80 | $23.00 | 573,100 | — | — | — | — | — |
| 2019-04-09 | $22.61 | $23.07 | $22.51 | $22.79 | 593,900 | — | — | — | — | — |
| 2019-04-08 | $22.98 | $23.11 | $22.73 | $22.77 | 678,300 | — | — | — | — | — |
| 2019-04-05 | $22.98 | $23.28 | $22.60 | $23.00 | 1,358,600 | — | — | — | — | — |
| 2019-04-04 | $22.99 | $23.30 | $22.72 | $22.87 | 845,600 | — | — | — | — | — |
| 2019-04-03 | $23.40 | $23.60 | $22.96 | $22.98 | 577,200 | — | — | — | — | — |
| 2019-04-02 | $23.07 | $23.19 | $22.82 | $23.16 | 1,207,300 | — | — | — | — | — |
| 2019-04-01 | $23.00 | $23.47 | $22.95 | $23.06 | 575,200 | — | — | — | — | — |
| 2019-03-29 | $22.91 | $23.07 | $22.75 | $22.80 | 615,100 | — | — | — | — | — |
| 2019-03-28 | $22.74 | $22.96 | $22.52 | $22.74 | 445,100 | — | — | — | — | — |
| 2019-03-27 | $22.48 | $23.18 | $22.42 | $22.77 | 1,065,800 | — | — | — | — | — |
| 2019-03-26 | $22.20 | $22.56 | $21.89 | $22.53 | 564,200 | — | — | — | — | — |
| 2019-03-25 | $21.77 | $22.60 | $21.53 | $22.03 | 751,600 | — | — | — | — | — |
| 2019-03-22 | $23.25 | $23.25 | $21.57 | $21.80 | 1,732,700 | — | — | — | — | — |
| 2019-03-21 | $23.06 | $24.43 | $23.00 | $23.30 | 2,590,300 | — | — | — | — | — |
| 2019-03-20 | $22.89 | $23.81 | $22.89 | $23.23 | 1,230,800 | — | — | — | — | — |
| 2019-03-19 | $22.94 | $23.21 | $22.77 | $22.99 | 526,400 | — | — | — | — | — |
| 2019-03-18 | $22.56 | $23.05 | $22.52 | $22.87 | 788,800 | — | — | — | — | — |
| 2019-03-15 | $23.00 | $23.19 | $22.59 | $22.72 | 1,609,100 | — | — | — | — | — |
| 2019-03-14 | $22.34 | $22.95 | $22.16 | $22.87 | 932,900 | — | — | — | — | — |
| 2019-03-13 | $23.17 | $23.38 | $22.26 | $22.34 | 1,084,200 | — | — | — | — | — |
| 2019-03-12 | $22.91 | $23.59 | $22.91 | $23.15 | 1,400,900 | — | — | — | — | — |
| 2019-03-11 | $22.86 | $23.17 | $22.79 | $22.92 | 1,192,100 | — | — | — | — | — |
| 2019-03-08 | $22.40 | $23.00 | $22.14 | $22.75 | 1,106,100 | — | — | — | — | — |
| 2019-03-07 | $23.20 | $23.44 | $22.41 | $22.46 | 900,700 | — | — | — | — | — |
| 2019-03-06 | $23.11 | $23.45 | $23.03 | $23.21 | 1,004,200 | — | — | — | — | — |
| 2019-03-05 | $23.88 | $24.01 | $22.98 | $23.09 | 2,031,800 | — | — | — | — | — |
| 2019-03-04 | $24.05 | $24.05 | $23.28 | $23.96 | 1,496,600 | — | — | — | — | — |
| 2019-03-01 | $23.47 | $25.02 | $23.35 | $24.02 | 2,232,300 | — | — | — | — | — |
| 2019-02-28 | $24.70 | $24.72 | $22.63 | $23.54 | 3,792,100 | — | — | — | — | — |
| 2019-02-27 | $24.71 | $24.99 | $24.64 | $24.70 | 674,000 | — | — | — | — | — |
| 2019-02-26 | $25.01 | $25.12 | $24.79 | $24.83 | 735,300 | — | — | — | — | — |
| 2019-02-25 | $25.48 | $25.48 | $24.79 | $25.01 | 707,800 | — | — | — | — | — |
| 2019-02-22 | $25.02 | $25.30 | $24.78 | $25.16 | 730,400 | — | — | — | — | — |
| 2019-02-21 | $25.01 | $25.23 | $24.72 | $24.85 | 421,900 | — | — | — | — | — |
| 2019-02-20 | $24.80 | $25.32 | $24.80 | $25.08 | 799,300 | — | — | — | — | — |
| 2019-02-19 | $25.31 | $25.37 | $24.70 | $24.99 | 897,400 | — | — | — | — | — |
| 2019-02-15 | $25.94 | $25.94 | $25.10 | $25.34 | 1,066,100 | — | — | — | — | — |
| 2019-02-14 | $25.73 | $26.19 | $25.70 | $25.76 | 658,200 | — | — | — | — | — |
| 2019-02-13 | $26.48 | $26.71 | $25.66 | $25.75 | 810,800 | — | — | — | — | — |
| 2019-02-12 | $26.13 | $26.47 | $25.94 | $26.45 | 669,100 | — | — | — | — | — |
| 2019-02-11 | $26.15 | $26.40 | $25.51 | $25.86 | 695,400 | — | — | — | — | — |
| 2019-02-08 | $26.25 | $26.47 | $25.71 | $26.00 | 843,400 | — | — | — | — | — |
| 2019-02-07 | $26.56 | $26.57 | $26.16 | $26.34 | 701,400 | — | — | — | — | — |
| 2019-02-06 | $26.81 | $27.30 | $26.56 | $26.58 | 699,200 | — | — | — | — | — |
| 2019-02-05 | $27.27 | $27.47 | $26.23 | $26.82 | 2,479,100 | — | — | — | — | — |
| 2019-02-04 | $27.32 | $27.89 | $27.05 | $27.35 | 934,400 | — | — | — | — | — |
| 2019-02-01 | $27.28 | $27.67 | $27.07 | $27.37 | 1,198,900 | — | — | — | — | — |
| 2019-01-31 | $26.97 | $27.44 | $26.73 | $27.31 | 853,300 | — | — | — | — | — |
| 2019-01-30 | $27.71 | $28.50 | $26.83 | $26.99 | 2,044,300 | — | — | — | — | — |
| 2019-01-29 | $26.21 | $26.21 | $25.74 | $26.02 | 528,500 | — | — | — | — | — |
| 2019-01-28 | $25.63 | $26.47 | $25.63 | $26.18 | 782,900 | — | — | — | — | — |
| 2019-01-25 | $25.47 | $26.01 | $25.40 | $25.89 | 618,300 | — | — | — | — | — |
| 2019-01-24 | $25.20 | $25.47 | $25.12 | $25.34 | 284,500 | — | — | — | — | — |
| 2019-01-23 | $25.30 | $25.70 | $24.82 | $25.23 | 1,023,900 | — | — | — | — | — |
| 2019-01-22 | $25.36 | $25.46 | $24.98 | $25.18 | 1,149,000 | — | — | — | — | — |
| 2019-01-18 | $24.90 | $25.53 | $24.53 | $24.98 | 970,900 | — | — | — | — | — |
| 2019-01-17 | $25.90 | $26.03 | $24.09 | $24.71 | 2,961,100 | — | — | — | — | — |
| 2019-01-16 | $23.46 | $23.66 | $22.85 | $23.16 | 722,800 | — | — | — | — | — |
| 2019-01-15 | $22.86 | $23.47 | $22.65 | $23.40 | 490,200 | — | — | — | — | — |
| 2019-01-14 | $22.84 | $22.90 | $22.49 | $22.55 | 519,200 | — | — | — | — | — |
| 2019-01-11 | $23.04 | $23.15 | $22.81 | $23.07 | 651,300 | — | — | — | — | — |
| 2019-01-10 | $23.09 | $23.24 | $22.80 | $23.02 | 302,400 | — | — | — | — | — |
| 2019-01-09 | $23.00 | $23.31 | $22.73 | $23.26 | 532,700 | — | — | — | — | — |
| 2019-01-08 | $22.55 | $22.99 | $22.32 | $22.82 | 551,300 | — | — | — | — | — |
| 2019-01-07 | $22.17 | $22.67 | $22.08 | $22.33 | 704,100 | — | — | — | — | — |
| 2019-01-04 | $21.72 | $22.46 | $21.72 | $22.25 | 389,100 | — | — | — | — | — |
| 2019-01-03 | $21.86 | $22.06 | $21.37 | $21.42 | 545,300 | — | — | — | — | — |
| 2019-01-02 | $21.08 | $22.16 | $21.06 | $22.04 | 588,300 | — | — | — | — | — |
| 2018-12-31 | $21.53 | $21.70 | $21.02 | $21.50 | 478,000 | — | — | — | — | — |
| 2018-12-28 | $21.78 | $22.22 | $21.28 | $21.33 | 766,500 | — | — | — | — | — |
| 2018-12-27 | $21.50 | $21.90 | $20.94 | $21.89 | 1,375,400 | — | — | — | — | — |
| 2018-12-26 | $20.34 | $21.93 | $20.17 | $21.85 | 840,100 | — | — | — | — | — |
| 2018-12-24 | $20.62 | $20.79 | $20.14 | $20.14 | 569,100 | — | — | — | — | — |
| 2018-12-21 | $21.56 | $21.61 | $20.22 | $20.90 | 1,850,100 | — | — | — | — | — |
| 2018-12-20 | $22.40 | $22.46 | $21.16 | $21.60 | 1,143,100 | — | — | — | — | — |
| 2018-12-19 | $23.28 | $23.43 | $22.34 | $22.43 | 839,800 | — | — | — | — | — |
| 2018-12-18 | $23.25 | $23.65 | $22.67 | $23.18 | 795,100 | — | — | — | — | — |
| 2018-12-17 | $23.49 | $23.76 | $22.96 | $23.15 | 1,589,000 | — | — | — | — | — |
| 2018-12-14 | $23.41 | $24.32 | $23.41 | $23.63 | 1,099,500 | — | — | — | — | — |
| 2018-12-13 | $25.53 | $25.53 | $23.30 | $23.65 | 992,300 | — | — | — | — | — |
| 2018-12-12 | $24.14 | $25.46 | $23.95 | $25.31 | 831,700 | — | — | — | — | — |
| 2018-12-11 | $24.28 | $24.69 | $23.83 | $23.85 | 849,500 | — | — | — | — | — |
| 2018-12-10 | $24.31 | $24.43 | $23.80 | $23.93 | 1,033,000 | — | — | — | — | — |
| 2018-12-07 | $24.97 | $25.10 | $23.69 | $24.27 | 1,323,100 | — | — | — | — | — |
| 2018-12-06 | $24.27 | $25.10 | $23.99 | $25.08 | 1,397,600 | — | — | — | — | — |
| 2018-12-04 | $25.35 | $25.37 | $24.54 | $24.59 | 1,031,600 | — | — | — | — | — |
| 2018-12-03 | $26.07 | $26.07 | $25.00 | $25.32 | 711,500 | — | — | — | — | — |
| 2018-11-30 | $26.25 | $26.40 | $25.76 | $25.87 | 1,099,700 | — | — | — | — | — |
| 2018-11-29 | $25.64 | $26.27 | $25.56 | $26.27 | 804,400 | — | — | — | — | — |
| 2018-11-28 | $25.09 | $25.78 | $25.00 | $25.69 | 910,200 | — | — | — | — | — |
| 2018-11-27 | $25.52 | $25.73 | $24.97 | $25.00 | 576,300 | — | — | — | — | — |
| 2018-11-26 | $25.59 | $25.76 | $25.35 | $25.65 | 793,500 | — | — | — | — | — |
| 2018-11-23 | $25.19 | $25.46 | $25.17 | $25.31 | 195,900 | — | — | — | — | — |
| 2018-11-21 | $25.37 | $25.61 | $25.16 | $25.33 | 455,400 | — | — | — | — | — |
| 2018-11-20 | $24.65 | $25.61 | $24.65 | $25.21 | 753,600 | — | — | — | — | — |
| 2018-11-19 | $26.05 | $26.32 | $25.04 | $25.10 | 404,800 | — | — | — | — | — |
| 2018-11-16 | $25.25 | $26.23 | $25.07 | $26.14 | 770,000 | — | — | — | — | — |
| 2018-11-15 | $25.49 | $25.75 | $24.95 | $25.46 | 732,400 | — | — | — | — | — |
| 2018-11-14 | $25.85 | $26.20 | $25.12 | $25.60 | 783,300 | — | — | — | — | — |
| 2018-11-13 | $25.79 | $26.39 | $25.64 | $25.65 | 841,300 | — | — | — | — | — |
| 2018-11-12 | $25.69 | $26.22 | $25.60 | $25.63 | 668,500 | — | — | — | — | — |
| 2018-11-09 | $25.37 | $26.10 | $25.32 | $25.67 | 560,700 | — | — | — | — | — |
| 2018-11-08 | $25.54 | $26.30 | $25.47 | $25.70 | 635,800 | — | — | — | — | — |
| 2018-11-07 | $26.30 | $26.34 | $24.86 | $25.87 | 2,295,500 | — | — | — | — | — |
| 2018-11-06 | $26.16 | $26.93 | $26.06 | $26.30 | 1,238,200 | — | — | — | — | — |
| 2018-11-05 | $26.30 | $26.47 | $26.00 | $26.19 | 1,213,500 | — | — | — | — | — |
| 2018-11-02 | $26.56 | $26.85 | $26.20 | $26.36 | 512,900 | — | — | — | — | — |
| 2018-11-01 | $26.28 | $26.76 | $26.11 | $26.55 | 560,500 | — | — | — | — | — |
| 2018-10-31 | $25.82 | $26.21 | $25.48 | $26.11 | 588,200 | — | — | — | — | — |
| 2018-10-30 | $25.01 | $25.56 | $24.73 | $25.47 | 709,700 | — | — | — | — | — |
| 2018-10-29 | $25.81 | $26.09 | $24.88 | $25.01 | 1,091,300 | — | — | — | — | — |
| 2018-10-26 | $26.12 | $26.58 | $25.11 | $25.50 | 673,700 | — | — | — | — | — |
| 2018-10-25 | $26.39 | $26.80 | $25.91 | $26.38 | 1,421,100 | — | — | — | — | — |
| 2018-10-24 | $25.98 | $26.88 | $25.98 | $26.12 | 1,206,700 | — | — | — | — | — |
| 2018-10-23 | $24.65 | $26.13 | $24.49 | $26.04 | 683,900 | — | — | — | — | — |
| 2018-10-22 | $24.65 | $25.39 | $24.47 | $25.02 | 989,300 | — | — | — | — | — |
| 2018-10-19 | $25.17 | $25.79 | $24.22 | $24.47 | 1,116,400 | — | — | — | — | — |
| 2018-10-18 | $25.78 | $25.88 | $25.08 | $25.15 | 405,400 | — | — | — | — | — |
| 2018-10-17 | $26.01 | $26.18 | $25.56 | $25.80 | 449,900 | — | — | — | — | — |
| 2018-10-16 | $25.89 | $26.25 | $25.61 | $26.14 | 703,800 | — | — | — | — | — |
| 2018-10-15 | $25.46 | $25.96 | $25.32 | $25.70 | 461,700 | — | — | — | — | — |
| 2018-10-12 | $25.40 | $25.62 | $25.02 | $25.50 | 694,100 | — | — | — | — | — |
| 2018-10-11 | $25.09 | $25.40 | $24.86 | $24.90 | 596,100 | — | — | — | — | — |
| 2018-10-10 | $25.64 | $25.80 | $24.69 | $25.23 | 1,103,300 | — | — | — | — | — |
| 2018-10-09 | $26.80 | $26.94 | $25.65 | $25.80 | 834,200 | — | — | — | — | — |
| 2018-10-08 | $27.20 | $27.40 | $26.81 | $26.94 | 921,400 | — | — | — | — | — |
| 2018-10-05 | $27.20 | $27.50 | $26.78 | $27.36 | 596,100 | — | — | — | — | — |
| 2018-10-04 | $27.24 | $27.25 | $26.87 | $26.99 | 534,700 | — | — | — | — | — |
| 2018-10-03 | $27.00 | $27.57 | $26.79 | $27.38 | 541,100 | — | — | — | — | — |
| 2018-10-02 | $27.05 | $27.33 | $26.53 | $26.90 | 788,400 | — | — | — | — | — |
| 2018-10-01 | $27.65 | $27.75 | $26.92 | $27.07 | 814,900 | — | — | — | — | — |
| 2018-09-28 | $27.47 | $27.90 | $27.36 | $27.61 | 891,000 | — | — | — | — | — |
| 2018-09-27 | $27.10 | $27.79 | $26.86 | $27.59 | 592,800 | — | — | — | — | — |
| 2018-09-26 | $27.25 | $27.81 | $27.05 | $27.07 | 725,900 | — | — | — | — | — |
| 2018-09-25 | $26.76 | $27.42 | $26.33 | $27.21 | 851,800 | — | — | — | — | — |
| 2018-09-24 | $26.26 | $26.78 | $26.09 | $26.75 | 778,900 | — | — | — | — | — |
| 2018-09-21 | $25.90 | $26.93 | $25.56 | $26.46 | 3,070,400 | — | — | — | — | — |
| 2018-09-20 | $25.54 | $25.69 | $25.16 | $25.69 | 624,700 | — | — | — | — | — |
| 2018-09-19 | $25.91 | $25.96 | $25.30 | $25.45 | 596,800 | — | — | — | — | — |
| 2018-09-18 | $25.89 | $26.34 | $25.68 | $25.93 | 626,200 | — | — | — | — | — |
| 2018-09-17 | $26.00 | $26.25 | $25.69 | $25.81 | 721,000 | — | — | — | — | — |
| 2018-09-14 | $26.56 | $26.56 | $25.96 | $26.01 | 520,100 | — | — | — | — | — |
| 2018-09-13 | $26.70 | $26.88 | $26.24 | $26.57 | 663,900 | — | — | — | — | — |
| 2018-09-12 | $26.25 | $26.66 | $26.01 | $26.62 | 766,300 | — | — | — | — | — |
| 2018-09-11 | $26.73 | $26.83 | $25.98 | $26.34 | 537,800 | — | — | — | — | — |
| 2018-09-10 | $26.18 | $26.84 | $26.15 | $26.80 | 879,000 | — | — | — | — | — |
| 2018-09-07 | $25.78 | $26.27 | $25.67 | $26.15 | 566,200 | — | — | — | — | — |
| 2018-09-06 | $26.06 | $26.07 | $25.68 | $25.95 | 582,400 | — | — | — | — | — |
| 2018-09-05 | $26.85 | $27.25 | $25.95 | $26.09 | 1,051,600 | — | — | — | — | — |
| 2018-09-04 | $26.87 | $27.43 | $26.50 | $27.01 | 830,300 | — | — | — | — | — |
| 2018-08-31 | $26.62 | $26.91 | $26.55 | $26.91 | 604,800 | — | — | — | — | — |
| 2018-08-30 | $26.42 | $26.83 | $26.23 | $26.72 | 413,000 | — | — | — | — | — |
| 2018-08-29 | $26.76 | $26.84 | $26.35 | $26.47 | 380,300 | — | — | — | — | — |
| 2018-08-28 | $27.18 | $27.18 | $26.41 | $26.71 | 628,200 | — | — | — | — | — |
| 2018-08-27 | $26.76 | $27.17 | $26.69 | $27.07 | 771,300 | — | — | — | — | — |
| 2018-08-24 | $26.56 | $26.96 | $26.43 | $26.59 | 580,700 | — | — | — | — | — |
| 2018-08-23 | $26.68 | $26.80 | $26.44 | $26.51 | 354,500 | — | — | — | — | — |
| 2018-08-22 | $26.66 | $26.92 | $26.51 | $26.72 | 435,200 | — | — | — | — | — |
| 2018-08-21 | $27.12 | $27.32 | $26.81 | $26.81 | 355,200 | — | — | — | — | — |
| 2018-08-20 | $27.22 | $27.30 | $26.87 | $27.14 | 360,200 | — | — | — | — | — |
| 2018-08-17 | $26.91 | $27.27 | $26.83 | $27.16 | 340,200 | — | — | — | — | — |
| 2018-08-16 | $26.73 | $27.22 | $26.58 | $26.94 | 727,300 | — | — | — | — | — |
| 2018-08-15 | $27.29 | $27.33 | $26.37 | $26.65 | 1,157,000 | — | — | — | — | — |
| 2018-08-14 | $27.26 | $27.70 | $27.25 | $27.40 | 546,200 | — | — | — | — | — |
| 2018-08-13 | $27.98 | $28.26 | $27.19 | $27.24 | 632,400 | — | — | — | — | — |
| 2018-08-10 | $27.70 | $28.23 | $27.58 | $28.00 | 1,075,100 | — | — | — | — | — |
| 2018-08-09 | $27.27 | $27.96 | $26.50 | $27.92 | 1,021,700 | — | — | — | — | — |
| 2018-08-08 | $25.03 | $29.54 | $25.01 | $27.29 | 3,982,200 | — | — | — | — | — |
| 2018-08-07 | $28.44 | $28.74 | $27.94 | $28.02 | 893,800 | — | — | — | — | — |
| 2018-08-06 | $28.08 | $28.58 | $27.88 | $28.43 | 405,300 | — | — | — | — | — |
| 2018-08-03 | $27.79 | $28.46 | $27.79 | $28.13 | 505,900 | — | — | — | — | — |
| 2018-08-02 | $27.95 | $28.26 | $27.64 | $27.80 | 740,500 | — | — | — | — | — |
| 2018-08-01 | $28.25 | $28.55 | $27.81 | $28.17 | 418,400 | — | — | — | — | — |
| 2018-07-31 | $28.24 | $28.69 | $28.19 | $28.37 | 733,300 | — | — | — | — | — |
| 2018-07-30 | $28.26 | $28.71 | $28.14 | $28.33 | 586,800 | — | — | — | — | — |
| 2018-07-27 | $28.81 | $29.01 | $28.08 | $28.33 | 485,800 | — | — | — | — | — |
| 2018-07-26 | $28.91 | $29.09 | $28.50 | $28.80 | 1,287,500 | — | — | — | — | — |
| 2018-07-25 | $28.70 | $28.97 | $28.47 | $28.96 | 917,500 | — | — | — | — | — |
| 2018-07-24 | $29.71 | $29.83 | $28.34 | $28.56 | 1,002,000 | — | — | — | — | — |
| 2018-07-23 | $30.41 | $30.41 | $29.51 | $29.53 | 1,322,200 | — | — | — | — | — |
| 2018-07-20 | $30.99 | $30.99 | $30.47 | $30.48 | 1,002,700 | — | — | — | — | — |
| 2018-07-19 | $30.64 | $31.21 | $30.42 | $30.88 | 596,900 | — | — | — | — | — |
| 2018-07-18 | $31.34 | $31.34 | $30.49 | $30.64 | 697,900 | — | — | — | — | — |
| 2018-07-17 | $31.33 | $31.77 | $31.32 | $31.36 | 426,300 | — | — | — | — | — |
| 2018-07-16 | $32.28 | $32.28 | $31.36 | $31.40 | 427,800 | — | — | — | — | — |
| 2018-07-13 | $32.59 | $32.94 | $32.15 | $32.21 | 933,200 | — | — | — | — | — |
| 2018-07-12 | $32.28 | $32.57 | $31.51 | $32.47 | 972,700 | — | — | — | — | — |
| 2018-07-11 | $29.50 | $32.24 | $29.00 | $32.00 | 3,752,400 | — | — | — | — | — |
| 2018-07-10 | $30.50 | $30.51 | $29.35 | $29.62 | 880,600 | — | — | — | — | — |
| 2018-07-09 | $30.00 | $30.45 | $29.70 | $30.42 | 892,300 | — | — | — | — | — |
| 2018-07-06 | $29.54 | $30.00 | $29.40 | $29.90 | 796,800 | — | — | — | — | — |
| 2018-07-05 | $29.63 | $29.77 | $29.18 | $29.65 | 767,400 | — | — | — | — | — |
| 2018-07-03 | $29.27 | $29.64 | $29.15 | $29.47 | 369,600 | — | — | — | — | — |
| 2018-07-02 | $28.21 | $29.31 | $27.80 | $29.25 | 568,000 | — | — | — | — | — |
| 2018-06-29 | $28.48 | $29.05 | $28.04 | $28.39 | 567,800 | — | — | — | — | — |
| 2018-06-28 | $28.45 | $28.80 | $27.65 | $28.35 | 1,300,900 | — | — | — | — | — |
| 2018-06-27 | $28.47 | $29.05 | $28.43 | $28.57 | 1,198,200 | — | — | — | — | — |
| 2018-06-26 | $28.37 | $28.55 | $27.71 | $28.45 | 1,260,300 | — | — | — | — | — |
| 2018-06-25 | $28.53 | $28.89 | $28.08 | $28.25 | 1,185,200 | — | — | — | — | — |
| 2018-06-22 | $29.03 | $29.53 | $28.75 | $28.76 | 959,200 | — | — | — | — | — |
| 2018-06-21 | $30.00 | $30.01 | $28.84 | $28.87 | 809,600 | — | — | — | — | — |
| 2018-06-20 | $30.10 | $30.46 | $29.65 | $29.94 | 719,000 | — | — | — | — | — |
| 2018-06-19 | $29.74 | $30.06 | $29.50 | $29.99 | 864,300 | — | — | — | — | — |
| 2018-06-18 | $29.38 | $30.03 | $29.23 | $29.91 | 741,500 | — | — | — | — | — |
| 2018-06-15 | $29.47 | $29.89 | $28.98 | $29.62 | 1,614,100 | — | — | — | — | — |
| 2018-06-14 | $29.86 | $30.13 | $29.32 | $29.66 | 928,500 | — | — | — | — | — |
| 2018-06-13 | $29.68 | $30.22 | $29.55 | $29.77 | 1,194,700 | — | — | — | — | — |
| 2018-06-12 | $28.50 | $29.69 | $28.45 | $29.61 | 1,647,500 | — | — | — | — | — |
| 2018-06-11 | $27.58 | $28.59 | $27.46 | $28.45 | 1,083,100 | — | — | — | — | — |
| 2018-06-08 | $27.63 | $28.03 | $27.02 | $27.60 | 1,665,400 | — | — | — | — | — |
| 2018-06-07 | $26.78 | $27.65 | $26.27 | $27.55 | 2,000,100 | — | — | — | — | — |
| 2018-06-06 | $26.48 | $26.72 | $26.25 | $26.70 | 786,100 | — | — | — | — | — |
| 2018-06-05 | $26.25 | $26.56 | $26.18 | $26.50 | 612,800 | — | — | — | — | — |
| 2018-06-04 | $26.40 | $26.73 | $26.11 | $26.29 | 548,000 | — | — | — | — | — |
| 2018-06-01 | $25.76 | $26.60 | $25.41 | $26.31 | 1,289,700 | — | — | — | — | — |
| 2018-05-31 | $26.65 | $27.70 | $25.20 | $25.68 | 4,296,300 | — | — | — | — | — |
| 2018-05-30 | $24.63 | $27.04 | $24.43 | $26.59 | 2,708,000 | — | — | — | — | — |
| 2018-05-29 | $23.94 | $24.52 | $23.89 | $24.44 | 562,500 | — | — | — | — | — |
| 2018-05-25 | $24.67 | $24.67 | $24.06 | $24.08 | 487,400 | — | — | — | — | — |
| 2018-05-24 | $24.72 | $25.08 | $24.67 | $24.71 | 619,600 | — | — | — | — | — |
| 2018-05-23 | $24.26 | $24.80 | $24.26 | $24.68 | 1,327,200 | — | — | — | — | — |
| 2018-05-22 | $24.55 | $24.88 | $24.10 | $24.29 | 1,505,100 | — | — | — | — | — |
| 2018-05-21 | $24.61 | $24.77 | $24.19 | $24.49 | 1,016,400 | — | — | — | — | — |
| 2018-05-18 | $23.95 | $25.02 | $23.95 | $24.42 | 1,320,600 | — | — | — | — | — |
| 2018-05-17 | $24.32 | $24.82 | $23.77 | $24.01 | 2,354,400 | — | — | — | — | — |
| 2018-05-16 | $25.13 | $26.03 | $24.13 | $24.17 | 2,485,900 | — | — | — | — | — |
| 2018-05-15 | $25.76 | $25.82 | $24.75 | $25.06 | 1,573,600 | — | — | — | — | — |
| 2018-05-14 | $26.09 | $26.42 | $25.61 | $25.81 | 967,900 | — | — | — | — | — |
| 2018-05-11 | $26.25 | $27.33 | $25.97 | $25.97 | 1,303,800 | — | — | — | — | — |
| 2018-05-10 | $25.13 | $26.49 | $25.09 | $26.21 | 1,636,200 | — | — | — | — | — |
| 2018-05-09 | $27.03 | $27.03 | $24.96 | $25.13 | 2,675,800 | — | — | — | — | — |
| 2018-05-08 | $27.91 | $27.94 | $27.47 | $27.74 | 1,004,000 | — | — | — | — | — |
| 2018-05-07 | $27.76 | $27.95 | $27.54 | $27.88 | 1,057,000 | — | — | — | — | — |
| 2018-05-04 | $27.25 | $27.89 | $27.25 | $27.59 | 1,079,000 | — | — | — | — | — |
| 2018-05-03 | $28.12 | $28.28 | $27.16 | $27.39 | 1,127,300 | — | — | — | — | — |
| 2018-05-02 | $28.18 | $28.42 | $28.05 | $28.14 | 489,900 | — | — | — | — | — |
| 2018-05-01 | $28.33 | $28.60 | $28.05 | $28.27 | 399,300 | — | — | — | — | — |
| 2018-04-30 | $28.53 | $28.91 | $28.32 | $28.48 | 600,000 | — | — | — | — | — |
| 2018-04-27 | $28.27 | $28.61 | $28.24 | $28.55 | 318,900 | — | — | — | — | — |
| 2018-04-26 | $28.03 | $28.58 | $27.98 | $28.24 | 415,800 | — | — | — | — | — |
| 2018-04-25 | $27.99 | $28.20 | $27.92 | $28.03 | 358,700 | — | — | — | — | — |
| 2018-04-24 | $28.06 | $28.18 | $27.72 | $28.05 | 498,600 | — | — | — | — | — |
| 2018-04-23 | $27.57 | $28.10 | $27.57 | $28.01 | 486,600 | — | — | — | — | — |
| 2018-04-20 | $28.09 | $28.24 | $27.44 | $27.50 | 1,072,100 | — | — | — | — | — |
| 2018-04-19 | $28.94 | $29.00 | $28.09 | $28.16 | 749,800 | — | — | — | — | — |
| 2018-04-18 | $28.82 | $29.32 | $28.52 | $28.93 | 714,600 | — | — | — | — | — |
| 2018-04-17 | $28.50 | $28.94 | $28.46 | $28.82 | 923,200 | — | — | — | — | — |
| 2018-04-16 | $28.11 | $28.87 | $28.11 | $28.31 | 1,031,800 | — | — | — | — | — |
| 2018-04-13 | $28.71 | $28.76 | $27.95 | $27.97 | 801,500 | — | — | — | — | — |
| 2018-04-12 | $28.90 | $29.06 | $28.62 | $28.65 | 712,500 | — | — | — | — | — |
| 2018-04-11 | $29.05 | $29.34 | $28.81 | $28.84 | 704,600 | — | — | — | — | — |
| 2018-04-10 | $29.15 | $29.36 | $28.81 | $29.18 | 520,700 | — | — | — | — | — |
| 2018-04-09 | $28.84 | $29.19 | $28.53 | $28.75 | 1,131,200 | — | — | — | — | — |
| 2018-04-06 | $28.31 | $28.77 | $28.31 | $28.63 | 707,300 | — | — | — | — | — |
| 2018-04-05 | $28.47 | $28.57 | $28.03 | $28.54 | 510,700 | — | — | — | — | — |
| 2018-04-04 | $27.93 | $28.23 | $27.72 | $28.19 | 935,000 | — | — | — | — | — |
| 2018-04-03 | $27.76 | $28.05 | $27.50 | $27.95 | 547,800 | — | — | — | — | — |
| 2018-04-02 | $28.29 | $28.38 | $27.43 | $27.52 | 464,300 | — | — | — | — | — |
| 2018-03-29 | $27.87 | $28.44 | $27.76 | $28.33 | 719,000 | — | — | — | — | — |
| 2018-03-28 | $27.92 | $28.21 | $27.50 | $27.72 | 730,100 | — | — | — | — | — |
| 2018-03-27 | $28.39 | $28.47 | $27.87 | $28.00 | 1,438,600 | — | — | — | — | — |
| 2018-03-26 | $28.31 | $28.60 | $27.78 | $28.38 | 2,041,900 | — | — | — | — | — |
| 2018-03-23 | $29.78 | $29.89 | $27.50 | $28.03 | 2,920,800 | — | — | — | — | — |
| 2018-03-22 | $30.05 | $30.05 | $29.63 | $29.82 | 2,925,200 | — | — | — | — | — |
| 2018-03-21 | $29.76 | $29.92 | $29.49 | $29.73 | 321,700 | — | — | — | — | — |
| 2018-03-20 | $29.74 | $29.90 | $29.41 | $29.72 | 651,500 | — | — | — | — | — |
| 2018-03-19 | $29.71 | $29.94 | $29.45 | $29.78 | 858,800 | — | — | — | — | — |
| 2018-03-16 | $29.67 | $30.16 | $29.67 | $29.75 | 2,456,000 | — | — | — | — | — |
| 2018-03-15 | $29.82 | $29.83 | $29.51 | $29.72 | 493,200 | — | — | — | — | — |
| 2018-03-14 | $30.15 | $30.15 | $29.62 | $29.72 | 971,000 | — | — | — | — | — |
| 2018-03-13 | $29.94 | $30.18 | $29.72 | $29.96 | 1,118,900 | — | — | — | — | — |
| 2018-03-12 | $29.91 | $30.00 | $29.68 | $29.80 | 1,386,400 | — | — | — | — | — |
| 2018-03-09 | $29.66 | $30.03 | $29.37 | $29.78 | 2,657,500 | — | — | — | — | — |
| 2018-03-08 | $29.11 | $29.49 | $28.94 | $29.49 | 849,200 | — | — | — | — | — |
| 2018-03-07 | $29.05 | $29.21 | $27.85 | $28.95 | 1,052,000 | — | — | — | — | — |
| 2018-03-06 | $29.70 | $30.32 | $28.66 | $29.45 | 1,728,000 | — | — | — | — | — |
| 2018-03-05 | $27.87 | $28.50 | $27.50 | $28.29 | 885,700 | — | — | — | — | — |
| 2018-03-02 | $26.63 | $28.15 | $26.46 | $27.98 | 1,303,000 | — | — | — | — | — |
| 2018-03-01 | $27.32 | $27.60 | $26.58 | $26.89 | 1,231,000 | — | — | — | — | — |
| 2018-02-28 | $27.89 | $28.13 | $27.37 | $27.39 | 809,600 | — | — | — | — | — |
| 2018-02-27 | $29.08 | $29.08 | $27.74 | $27.81 | 869,400 | — | — | — | — | — |
| 2018-02-26 | $29.32 | $29.40 | $28.65 | $29.07 | 1,031,700 | — | — | — | — | — |
| 2018-02-23 | $29.39 | $29.50 | $29.06 | $29.27 | 706,200 | — | — | — | — | — |
| 2018-02-22 | $29.45 | $29.68 | $28.96 | $29.19 | 2,781,900 | — | — | — | — | — |
| 2018-02-21 | $29.42 | $29.92 | $29.32 | $29.41 | 635,200 | — | — | — | — | — |
| 2018-02-20 | $29.16 | $30.02 | $29.00 | $29.39 | 1,131,700 | — | — | — | — | — |
| 2018-02-16 | $28.75 | $29.47 | $28.08 | $29.27 | 2,440,200 | — | — | — | — | — |
| 2018-02-15 | $28.79 | $29.09 | $28.03 | $28.94 | 1,491,900 | — | — | — | — | — |
| 2018-02-14 | $28.41 | $28.88 | $27.77 | $28.50 | 2,782,500 | — | — | — | — | — |
| 2018-02-13 | $28.18 | $28.57 | $27.85 | $28.48 | 761,700 | — | — | — | — | — |
| 2018-02-12 | $27.21 | $28.34 | $27.06 | $28.20 | 1,115,700 | — | — | — | — | — |
| 2018-02-09 | $27.62 | $27.73 | $26.33 | $27.22 | 949,700 | — | — | — | — | — |
| 2018-02-08 | $27.73 | $27.90 | $27.43 | $27.46 | 1,435,300 | — | — | — | — | — |
| 2018-02-07 | $27.69 | $28.02 | $27.57 | $27.62 | 665,800 | — | — | — | — | — |
| 2018-02-06 | $26.33 | $28.03 | $26.24 | $27.84 | 1,704,800 | — | — | — | — | — |
| 2018-02-05 | $27.88 | $28.21 | $26.90 | $26.90 | 912,500 | — | — | — | — | — |
| 2018-02-02 | $29.04 | $29.06 | $27.99 | $28.06 | 1,277,300 | — | — | — | — | — |
| 2018-02-01 | $29.65 | $29.77 | $29.18 | $29.23 | 1,321,400 | — | — | — | — | — |
| 2018-01-31 | $29.69 | $29.86 | $29.62 | $29.69 | 1,294,400 | — | — | — | — | — |
| 2018-01-30 | $29.47 | $30.00 | $29.47 | $29.68 | 2,334,600 | — | — | — | — | — |
| 2018-01-29 | $29.70 | $30.03 | $29.60 | $29.66 | 544,100 | — | — | — | — | — |
| 2018-01-26 | $29.73 | $29.90 | $29.35 | $29.73 | 722,900 | — | — | — | — | — |
| 2018-01-25 | $29.90 | $30.00 | $29.30 | $29.74 | 1,411,400 | — | — | — | — | — |
| 2018-01-24 | $30.42 | $30.42 | $29.19 | $29.64 | 3,287,400 | — | — | — | — | — |
| 2018-01-23 | $30.18 | $30.92 | $30.18 | $30.38 | 2,461,900 | — | — | — | — | — |
| 2018-01-22 | $30.38 | $30.52 | $30.16 | $30.16 | 1,821,300 | — | — | — | — | — |
| 2018-01-19 | $30.64 | $30.98 | $30.30 | $30.46 | 849,100 | — | — | — | — | — |
| 2018-01-18 | $30.86 | $30.92 | $30.60 | $30.68 | 503,400 | — | — | — | — | — |
| 2018-01-17 | $31.02 | $31.47 | $30.47 | $30.78 | 618,300 | — | — | — | — | — |
| 2018-01-16 | $30.59 | $31.03 | $30.45 | $30.96 | 1,102,800 | — | — | — | — | — |
| 2018-01-12 | $31.08 | $31.08 | $28.88 | $30.57 | 3,325,200 | — | — | — | — | — |
| 2018-01-11 | $31.22 | $31.51 | $30.94 | $31.24 | 1,386,200 | — | — | — | — | — |
| 2018-01-10 | $31.03 | $31.58 | $30.65 | $31.19 | 1,013,800 | — | — | — | — | — |
| 2018-01-09 | $31.96 | $32.28 | $31.23 | $31.24 | 3,381,600 | — | — | — | — | — |
| 2018-01-08 | $31.15 | $32.02 | $30.74 | $31.97 | 2,070,900 | — | — | — | — | — |
| 2018-01-05 | $30.25 | $31.20 | $30.12 | $31.18 | 1,188,800 | — | — | — | — | — |
| 2018-01-04 | $29.26 | $30.05 | $29.20 | $29.98 | 850,100 | — | — | — | — | — |
| 2018-01-03 | $29.22 | $29.43 | $29.08 | $29.20 | 1,013,700 | — | — | — | — | — |
| 2018-01-02 | $28.97 | $29.12 | $28.70 | $28.99 | 927,000 | — | — | — | — | — |
| 2017-12-29 | $28.85 | $29.05 | $28.70 | $28.84 | 685,700 | — | — | — | — | — |
| 2017-12-28 | $29.16 | $29.19 | $28.73 | $28.82 | 576,400 | — | — | — | — | — |
| 2017-12-27 | $29.52 | $29.52 | $28.88 | $29.15 | 1,045,800 | — | — | — | — | — |
| 2017-12-26 | $29.50 | $30.11 | $29.37 | $29.54 | 1,270,700 | — | — | — | — | — |
| 2017-12-22 | $30.00 | $30.02 | $29.50 | $29.56 | 1,003,500 | — | — | — | — | — |
| 2017-12-21 | $29.71 | $30.12 | $29.62 | $29.98 | 1,620,900 | — | — | — | — | — |
| 2017-12-20 | $29.32 | $30.03 | $29.28 | $29.75 | 1,767,800 | — | — | — | — | — |
| 2017-12-19 | $29.88 | $30.30 | $28.67 | $29.23 | 5,115,200 | — | — | — | — | — |
| 2017-12-18 | $27.40 | $28.23 | $27.30 | $27.89 | 2,079,000 | — | — | — | — | — |
| 2017-12-15 | $27.43 | $27.64 | $27.20 | $27.26 | 2,748,900 | — | — | — | — | — |
| 2017-12-14 | $27.31 | $27.56 | $27.12 | $27.41 | 1,239,600 | — | — | — | — | — |
| 2017-12-13 | $26.98 | $27.41 | $26.96 | $27.31 | 1,911,200 | — | — | — | — | — |
| 2017-12-12 | $26.74 | $27.19 | $26.58 | $27.06 | 2,939,300 | — | — | — | — | — |
| 2017-12-11 | $26.79 | $26.99 | $26.49 | $26.82 | 2,089,400 | — | — | — | — | — |
| 2017-12-08 | $26.77 | $27.00 | $26.16 | $26.76 | 1,247,000 | — | — | — | — | — |
| 2017-12-07 | $26.13 | $27.26 | $25.71 | $26.76 | 4,271,500 | — | — | — | — | — |
| 2017-12-06 | $24.90 | $26.23 | $24.90 | $26.16 | 2,542,200 | — | — | — | — | — |
| 2017-12-05 | $24.55 | $25.62 | $24.44 | $24.98 | 2,231,400 | — | — | — | — | — |
| 2017-12-04 | $23.92 | $24.80 | $23.80 | $24.56 | 2,512,200 | — | — | — | — | — |
| 2017-12-01 | $24.11 | $24.14 | $23.44 | $23.81 | 1,279,200 | — | — | — | — | — |
| 2017-11-30 | $24.89 | $24.89 | $23.84 | $24.24 | 1,353,100 | — | — | — | — | — |
| 2017-11-29 | $24.07 | $24.97 | $23.85 | $24.86 | 2,857,800 | — | — | — | — | — |
| 2017-11-28 | $24.30 | $24.32 | $23.73 | $24.07 | 2,178,700 | — | — | — | — | — |
| 2017-11-27 | $24.15 | $24.83 | $23.95 | $24.34 | 1,090,900 | — | — | — | — | — |
| 2017-11-24 | $24.35 | $24.35 | $23.83 | $24.11 | 468,100 | — | — | — | — | — |
| 2017-11-22 | $24.08 | $24.52 | $23.92 | $24.35 | 954,800 | — | — | — | — | — |
| 2017-11-21 | $24.33 | $24.33 | $23.96 | $24.07 | 1,632,700 | — | — | — | — | — |
| 2017-11-20 | $23.94 | $24.33 | $23.71 | $24.30 | 854,000 | — | — | — | — | — |
| 2017-11-17 | $23.75 | $24.18 | $23.68 | $24.00 | 778,100 | — | — | — | — | — |
| 2017-11-16 | $23.29 | $24.14 | $23.23 | $23.85 | 1,331,200 | — | — | — | — | — |
| 2017-11-15 | $23.24 | $23.69 | $22.82 | $23.29 | 1,408,600 | — | — | — | — | — |
| 2017-11-14 | $22.69 | $23.22 | $22.56 | $23.20 | 1,982,800 | — | — | — | — | — |
| 2017-11-13 | $22.66 | $22.94 | $22.17 | $22.74 | 914,000 | — | — | — | — | — |
| 2017-11-10 | $22.39 | $22.85 | $22.25 | $22.80 | 490,300 | — | — | — | — | — |
| 2017-11-09 | $21.95 | $23.53 | $21.86 | $22.47 | 2,399,000 | — | — | — | — | — |
| 2017-11-08 | $21.00 | $22.82 | $20.94 | $22.00 | 6,649,300 | — | — | — | — | — |
| 2017-11-07 | $24.45 | $24.50 | $22.98 | $22.99 | 4,814,200 | — | — | — | — | — |
| 2017-11-06 | $24.26 | $24.71 | $24.18 | $24.70 | 628,200 | — | — | — | — | — |
| 2017-11-03 | $24.49 | $24.56 | $23.96 | $24.22 | 797,100 | — | — | — | — | — |
| 2017-11-02 | $23.77 | $24.54 | $23.61 | $24.37 | 1,252,000 | — | — | — | — | — |
| 2017-11-01 | $23.92 | $24.27 | $23.72 | $23.79 | 907,600 | — | — | — | — | — |
| 2017-10-31 | $23.85 | $24.07 | $23.47 | $23.82 | 1,645,000 | — | — | — | — | — |
| 2017-10-30 | $24.00 | $24.19 | $23.85 | $23.92 | 866,300 | — | — | — | — | — |
| 2017-10-27 | $24.48 | $24.66 | $24.03 | $24.05 | 880,800 | — | — | — | — | — |
| 2017-10-26 | $24.30 | $25.05 | $24.30 | $24.55 | 848,500 | — | — | — | — | — |
| 2017-10-25 | $24.56 | $25.13 | $24.24 | $24.50 | 2,335,400 | — | — | — | — | — |
| 2017-10-24 | $25.02 | $25.15 | $24.57 | $24.60 | 1,128,500 | — | — | — | — | — |
| 2017-10-23 | $25.78 | $25.83 | $24.97 | $25.03 | 1,126,000 | — | — | — | — | — |
| 2017-10-20 | $26.67 | $26.80 | $25.75 | $25.83 | 767,200 | — | — | — | — | — |
| 2017-10-19 | $26.07 | $26.30 | $25.69 | $25.71 | 1,072,100 | — | — | — | — | — |
| 2017-10-18 | $26.68 | $27.04 | $26.11 | $26.20 | 1,188,700 | — | — | — | — | — |
| 2017-10-17 | $26.84 | $26.98 | $26.11 | $26.59 | 1,155,500 | — | — | — | — | — |
| 2017-10-16 | $27.24 | $27.51 | $26.84 | $27.09 | 689,300 | — | — | — | — | — |
| 2017-10-13 | $27.55 | $27.78 | $27.23 | $27.23 | 840,600 | — | — | — | — | — |
| 2017-10-12 | $27.88 | $28.22 | $27.35 | $27.42 | 787,300 | — | — | — | — | — |
| 2017-10-11 | $27.51 | $27.86 | $27.43 | $27.74 | 481,000 | — | — | — | — | — |
| 2017-10-10 | $27.93 | $28.48 | $27.45 | $27.52 | 968,800 | — | — | — | — | — |
| 2017-10-09 | $28.68 | $28.76 | $27.77 | $27.83 | 959,200 | — | — | — | — | — |
| 2017-10-06 | $28.53 | $28.88 | $28.16 | $28.71 | 1,534,800 | — | — | — | — | — |
| 2017-10-05 | $28.17 | $28.74 | $28.01 | $28.65 | 1,364,100 | — | — | — | — | — |
| 2017-10-04 | $27.42 | $28.25 | $27.40 | $28.04 | 1,545,500 | — | — | — | — | — |
| 2017-10-03 | $26.70 | $27.59 | $26.66 | $27.44 | 1,892,200 | — | — | — | — | — |
| 2017-10-02 | $26.63 | $26.92 | $26.58 | $26.79 | 1,315,800 | — | — | — | — | — |
| 2017-09-29 | $26.67 | $27.30 | $26.49 | $26.61 | 1,352,800 | — | — | — | — | — |
| 2017-09-28 | $26.68 | $26.72 | $26.33 | $26.60 | 997,400 | — | — | — | — | — |
| 2017-09-27 | $26.71 | $26.80 | $25.99 | $26.75 | 1,153,600 | — | — | — | — | — |
| 2017-09-26 | $26.00 | $26.79 | $25.88 | $26.66 | 1,695,500 | — | — | — | — | — |
| 2017-09-25 | $26.36 | $26.51 | $25.81 | $25.99 | 690,200 | — | — | — | — | — |
| 2017-09-22 | $25.86 | $27.43 | $25.78 | $26.44 | 2,532,300 | — | — | — | — | — |
| 2017-09-21 | $25.77 | $25.81 | $25.29 | $25.55 | 1,719,900 | — | — | — | — | — |
| 2017-09-20 | $26.14 | $26.25 | $25.68 | $25.87 | 1,053,000 | — | — | — | — | — |
| 2017-09-19 | $25.98 | $26.46 | $25.79 | $26.19 | 565,900 | — | — | — | — | — |
| 2017-09-18 | $26.18 | $26.39 | $25.92 | $25.98 | 635,000 | — | — | — | — | — |
| 2017-09-15 | $26.55 | $26.73 | $26.11 | $26.13 | 1,154,500 | — | — | — | — | — |
| 2017-09-14 | $26.91 | $27.07 | $26.57 | $26.70 | 656,300 | — | — | — | — | — |
| 2017-09-13 | $26.80 | $27.18 | $26.77 | $27.02 | 888,900 | — | — | — | — | — |
| 2017-09-12 | $27.08 | $27.18 | $26.75 | $26.80 | 824,800 | — | — | — | — | — |
| 2017-09-11 | $27.01 | $27.24 | $26.82 | $27.00 | 572,300 | — | — | — | — | — |
| 2017-09-08 | $27.38 | $27.40 | $26.77 | $26.85 | 927,500 | — | — | — | — | — |
| 2017-09-07 | $27.13 | $27.63 | $26.92 | $27.42 | 790,700 | — | — | — | — | — |
| 2017-09-06 | $26.59 | $27.40 | $26.59 | $27.20 | 1,522,800 | — | — | — | — | — |
| 2017-09-05 | $26.31 | $26.65 | $26.31 | $26.59 | 1,062,600 | — | — | — | — | — |
| 2017-09-01 | $25.90 | $26.72 | $25.86 | $26.31 | 646,500 | — | — | — | — | — |
| 2017-08-31 | $25.91 | $26.17 | $25.68 | $25.86 | 907,300 | — | — | — | — | — |
| 2017-08-30 | $26.20 | $26.26 | $25.44 | $25.92 | 1,424,400 | — | — | — | — | — |
| 2017-08-29 | $26.05 | $26.51 | $25.69 | $26.27 | 1,554,500 | — | — | — | — | — |
| 2017-08-28 | $25.28 | $26.30 | $25.28 | $26.19 | 1,895,900 | — | — | — | — | — |
| 2017-08-25 | $24.35 | $25.36 | $24.25 | $25.34 | 1,158,800 | — | — | — | — | — |
| 2017-08-24 | $24.31 | $24.32 | $24.09 | $24.20 | 1,776,900 | — | — | — | — | — |
| 2017-08-23 | $24.19 | $24.29 | $24.10 | $24.19 | 997,300 | — | — | — | — | — |
| 2017-08-22 | $24.23 | $24.40 | $24.12 | $24.19 | 904,200 | — | — | — | — | — |
| 2017-08-21 | $24.48 | $24.48 | $24.07 | $24.17 | 759,500 | — | — | — | — | — |
| 2017-08-18 | $24.63 | $24.68 | $24.30 | $24.46 | 1,024,800 | — | — | — | — | — |
| 2017-08-17 | $25.11 | $25.46 | $24.73 | $24.77 | 1,193,400 | — | — | — | — | — |
| 2017-08-16 | $25.36 | $25.59 | $25.24 | $25.25 | 1,382,500 | — | — | — | — | — |
| 2017-08-15 | $25.15 | $25.40 | $24.65 | $25.24 | 2,406,400 | — | — | — | — | — |
| 2017-08-14 | $24.92 | $24.96 | $24.53 | $24.74 | 1,862,800 | — | — | — | — | — |
| 2017-08-11 | $24.69 | $24.85 | $24.43 | $24.72 | 2,036,000 | — | — | — | — | — |
| 2017-08-10 | $24.70 | $24.84 | $24.34 | $24.69 | 1,813,200 | — | — | — | — | — |
| 2017-08-09 | $24.10 | $25.22 | $24.08 | $24.65 | 2,135,500 | — | — | — | — | — |
| 2017-08-08 | $24.45 | $24.68 | $24.10 | $24.20 | 2,449,700 | — | — | — | — | — |
| 2017-08-07 | $24.67 | $24.70 | $24.41 | $24.60 | 1,803,500 | — | — | — | — | — |
| 2017-08-04 | $24.66 | $24.66 | $23.92 | $24.63 | 867,600 | — | — | — | — | — |
| 2017-08-03 | $24.20 | $24.80 | $24.09 | $24.71 | 1,606,200 | — | — | — | — | — |
| 2017-08-02 | $24.43 | $24.64 | $24.14 | $24.22 | 3,248,600 | — | — | — | — | — |
| 2017-08-01 | $24.42 | $24.70 | $24.03 | $24.56 | 1,126,100 | — | — | — | — | — |
| 2017-07-31 | $24.32 | $24.58 | $24.08 | $24.30 | 1,071,000 | — | — | — | — | — |
| 2017-07-28 | $23.98 | $24.49 | $23.98 | $24.29 | 720,700 | — | — | — | — | — |
| 2017-07-27 | $24.79 | $24.84 | $23.80 | $24.13 | 1,200,400 | — | — | — | — | — |
| 2017-07-26 | $24.22 | $24.94 | $24.03 | $24.76 | 1,090,600 | — | — | — | — | — |
| 2017-07-25 | $23.78 | $24.32 | $23.57 | $24.14 | 2,062,400 | — | — | — | — | — |
| 2017-07-24 | $24.17 | $24.17 | $23.42 | $23.76 | 1,252,600 | — | — | — | — | — |
| 2017-07-21 | $23.25 | $24.15 | $22.95 | $24.02 | 2,545,300 | — | — | — | — | — |
| 2017-07-20 | $23.43 | $23.51 | $23.10 | $23.12 | 3,528,300 | — | — | — | — | — |
| 2017-07-19 | $24.06 | $24.06 | $23.21 | $23.25 | 1,882,700 | — | — | — | — | — |
| 2017-07-18 | $24.29 | $24.58 | $23.93 | $23.96 | 1,116,100 | — | — | — | — | — |
| 2017-07-17 | $24.16 | $24.77 | $24.00 | $24.33 | 1,124,400 | — | — | — | — | — |
| 2017-07-14 | $25.10 | $25.35 | $24.01 | $24.13 | 2,079,300 | — | — | — | — | — |
| 2017-07-13 | $25.32 | $25.38 | $24.98 | $25.05 | 2,319,900 | — | — | — | — | — |
| 2017-07-12 | $25.44 | $25.88 | $24.84 | $25.41 | 1,671,400 | — | — | — | — | — |
| 2017-07-11 | $26.01 | $26.03 | $25.17 | $25.25 | 1,172,300 | — | — | — | — | — |
| 2017-07-10 | $25.62 | $26.12 | $25.50 | $25.95 | 1,081,300 | — | — | — | — | — |
| 2017-07-07 | $26.50 | $26.50 | $25.78 | $25.83 | 1,514,300 | — | — | — | — | — |
| 2017-07-06 | $26.82 | $26.82 | $26.28 | $26.38 | 699,300 | — | — | — | — | — |
| 2017-07-05 | $26.96 | $27.21 | $26.86 | $27.04 | 1,046,900 | — | — | — | — | — |
| 2017-07-03 | $26.63 | $27.17 | $26.55 | $27.08 | 336,900 | — | — | — | — | — |
| 2017-06-30 | $26.86 | $26.92 | $26.45 | $26.63 | 1,143,200 | — | — | — | — | — |
| 2017-06-29 | $27.60 | $27.60 | $26.71 | $26.87 | 958,800 | — | — | — | — | — |
| 2017-06-28 | $27.64 | $27.85 | $27.47 | $27.56 | 1,445,500 | — | — | — | — | — |
| 2017-06-27 | $28.20 | $28.24 | $27.27 | $27.55 | 1,844,000 | — | — | — | — | — |
| 2017-06-26 | $28.22 | $28.35 | $27.95 | $28.21 | 1,228,600 | — | — | — | — | — |
| 2017-06-23 | $27.68 | $28.31 | $27.68 | $28.20 | 8,111,100 | — | — | — | — | — |
| 2017-06-22 | $27.20 | $27.70 | $27.12 | $27.58 | 1,386,700 | — | — | — | — | — |
| 2017-06-21 | $26.84 | $27.19 | $26.79 | $27.05 | 1,481,000 | — | — | — | — | — |
| 2017-06-20 | $26.75 | $27.24 | $26.74 | $26.90 | 1,221,200 | — | — | — | — | — |
| 2017-06-19 | $26.37 | $27.29 | $26.33 | $27.00 | 2,568,000 | — | — | — | — | — |
| 2017-06-16 | $25.34 | $26.20 | $25.29 | $26.16 | 2,498,300 | — | — | — | — | — |
| 2017-06-15 | $25.44 | $25.61 | $25.18 | $25.34 | 1,328,400 | — | — | — | — | — |
| 2017-06-14 | $25.80 | $26.02 | $25.51 | $25.59 | 1,361,300 | — | — | — | — | — |
| 2017-06-13 | $25.75 | $26.22 | $25.53 | $25.87 | 1,954,500 | — | — | — | — | — |
| 2017-06-12 | $25.58 | $26.45 | $25.44 | $25.94 | 2,198,600 | — | — | — | — | — |
| 2017-06-09 | $25.74 | $26.20 | $25.37 | $25.81 | 3,119,100 | — | — | — | — | — |
| 2017-06-08 | $26.87 | $27.20 | $25.35 | $25.81 | 6,762,200 | — | — | — | — | — |
| 2017-06-07 | $29.14 | $29.33 | $27.08 | $27.15 | 4,820,300 | — | — | — | — | — |
| 2017-06-06 | $27.89 | $29.47 | $27.52 | $29.14 | 3,271,400 | — | — | — | — | — |
| 2017-06-05 | $27.00 | $27.99 | $26.84 | $27.89 | 2,241,500 | — | — | — | — | — |
| 2017-06-02 | $26.81 | $27.86 | $26.69 | $27.05 | 5,203,000 | — | — | — | — | — |
| 2017-06-01 | $25.59 | $25.59 | $25.59 | $25.59 | — | — | — | — | — | — |
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.