Core Natural Resources Inc CNR
+306.8%vs Day 1Spinoff of CNX Resources Corp (CNX) · Classic Spinoff · Spun Nov 29, 2017
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | November 29, 2017 |
| Days since spinoff | 3225 days · 3222 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | November 29, 2019 |
| Parent | CNX Resources Corp (CNX) |
| Day-1 reaction | |
| Day 1 open | $21.45 |
| Day 1 return (open→close) | +8.3% |
| Day 1 price (close) | $23.22 |
| Day 1 range | $21.35 – $24.40 +14.3% spread |
| Day 1 low held? | Breached after 2 sessions to -84.3% below |
| Price levels | |
| Post-spin low (closing) | $3.69 on Mar 31, 2020 · 853 days post-spin |
| Lowest traded | $3.35 on Apr 1, 2020 · 854 days post-spin |
| Current price (Sep 25, 2026) | $89.02 |
| Returns | |
| Return vs Day 1 (close) | +306.8% |
| — range by day 1 entry theoretical bounds | +287.2% to +342.5% |
| Return vs post-spin low (price) | +2312.5% |
| Total return vs low incl. dividends since | +2460.2% |
| First-quarter return (≈90d) | +38.7% |
| 1-year return | +48.8% |
| 3-year return | -75.5% |
| 5-year return | +231.3% |
| Annualized return (CAGR) | +17.2% |
| Versus benchmarks | |
| S&P 500 over same window | +239.7% |
| Annualized excess vs S&P | +2.4% |
| Risk & recovery | |
| Max drawdown | -92.2% |
| Days to recover Day 1 | 8 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 49,849,902 |
| Diluted average shares the EPS denominator | 50,468,153 |
| Free float | 48,472,783 98% of shares outstanding |
| Held by institutions | 96% insiders 2.5% |
| Share count trend Jun 2025 → Jun 2026 | -3.2% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $44M |
| Normal volume baseline | 385,200 shares · now 1.17x |
| Day 1 volume | 13.8x normal · first week 5.2x |
| Decay | half in 2 sessions · normal by 17 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $88.45 | $89.64 | $88.08 | $89.02 | 348,000 | 48,472,783 | 0.70% | $4.44B | — | — |
| 2026-09-24 | $92.38 | $92.38 | $87.68 | $88.76 | 676,300 | 48,472,783 | 1.36% | $4.42B | — | — |
| 2026-09-23 | $93.27 | $94.07 | $91.72 | $92.15 | 387,800 | 48,472,783 | 0.78% | $4.59B | — | — |
| 2026-09-22 | $89.32 | $94.79 | $89.32 | $93.93 | 525,700 | 48,472,783 | 1.05% | $4.68B | — | — |
| 2026-09-21 | $90.12 | $92.10 | $90.08 | $90.75 | 426,800 | 48,472,783 | 0.86% | $4.52B | — | — |
| 2026-09-18 | $92.40 | $92.48 | $89.89 | $91.08 | 1,407,100 | 48,472,783 | 2.82% | $4.54B | — | — |
| 2026-09-17 | $93.94 | $94.85 | $92.37 | $93.32 | 518,400 | 48,472,783 | 1.04% | $4.65B | — | — |
| 2026-09-16 | $94.58 | $96.21 | $93.81 | $94.01 | 506,300 | 48,472,783 | 1.02% | $4.69B | — | — |
| 2026-09-15 | $96.23 | $97.51 | $93.24 | $94.51 | 486,000 | 48,472,783 | 0.97% | $4.71B | — | — |
| 2026-09-14 | $97.16 | $97.16 | $95.23 | $96.30 | 404,300 | 48,472,783 | 0.81% | $4.80B | — | — |
| 2026-09-11 | $97.79 | $97.87 | $95.44 | $97.47 | 417,000 | 48,472,783 | 0.84% | $4.86B | — | — |
| 2026-09-10 | $99.23 | $99.96 | $97.58 | $98.52 | 311,300 | 48,472,783 | 0.62% | $4.91B | — | — |
| 2026-09-09 | $100.75 | $101.51 | $99.00 | $99.37 | 486,800 | 48,472,287 | 0.98% | $4.95B | — | — |
| 2026-09-08 | $100.00 | $101.10 | $97.50 | $100.17 | 427,300 | 48,472,287 | 0.86% | $4.99B | — | — |
| 2026-09-04 | $98.33 | $100.00 | $96.97 | $99.62 | 417,700 | 48,472,287 | 0.84% | $4.97B | — | — |
| 2026-09-03 | $103.04 | $103.04 | $96.69 | $97.43 | 554,800 | 48,472,287 | 1.11% | $4.86B | — | — |
| 2026-09-02 | $100.43 | $104.87 | $100.43 | $102.66 | 381,500 | 48,472,287 | 0.77% | $5.12B | — | — |
| 2026-09-01 | $103.05 | $103.42 | $100.91 | $101.24 | 477,300 | 48,472,287 | 0.96% | $5.05B | — | — |
| 2026-08-31 | $100.55 | $104.75 | $100.55 | $102.30 | 528,200 | 48,472,287 | 1.06% | $5.10B | $0.10 | — |
| 2026-08-28 | $102.00 | $102.44 | $100.17 | $100.96 | 369,900 | 48,472,287 | 0.74% | $5.03B | — | — |
| 2026-08-27 | $97.56 | $101.83 | $97.56 | $101.66 | 472,600 | 48,472,287 | 0.95% | $5.07B | — | — |
| 2026-08-26 | $95.66 | $98.37 | $95.50 | $98.09 | 541,500 | 48,472,287 | 1.09% | $4.89B | — | — |
| 2026-08-25 | $95.12 | $97.38 | $94.32 | $96.98 | 347,100 | 48,472,287 | 0.70% | $4.83B | — | — |
| 2026-08-24 | $94.32 | $97.51 | $94.32 | $96.21 | 511,700 | 48,472,287 | 1.03% | $4.80B | — | — |
| 2026-08-21 | $95.96 | $96.48 | $94.20 | $95.13 | 554,900 | 48,472,287 | 1.11% | $4.74B | — | — |
| 2026-08-20 | $93.28 | $94.21 | $92.87 | $93.77 | 456,000 | 48,472,287 | 0.91% | $4.67B | — | — |
| 2026-08-19 | $92.49 | $94.90 | $91.84 | $93.30 | 1,061,000 | 48,472,287 | 2.13% | $4.65B | — | — |
| 2026-08-18 | $96.12 | $96.12 | $91.08 | $92.03 | 605,700 | 48,472,287 | 1.22% | $4.59B | — | — |
| 2026-08-17 | $95.97 | $96.22 | $94.13 | $95.87 | 449,300 | 48,472,287 | 0.90% | $4.78B | — | — |
| 2026-08-14 | $94.01 | $96.68 | $94.01 | $95.94 | 393,300 | — | 0.79% | $4.78B | — | — |
| 2026-08-13 | $94.28 | $96.37 | $92.74 | $93.49 | 358,900 | — | 0.72% | $4.66B | — | — |
| 2026-08-12 | $94.84 | $95.01 | $92.55 | $94.95 | 497,500 | — | 1.00% | $4.73B | — | — |
| 2026-08-11 | $95.10 | $95.78 | $91.95 | $93.73 | 434,200 | — | 0.87% | $4.67B | — | — |
| 2026-08-10 | $89.60 | $94.53 | $89.00 | $94.16 | 679,400 | — | 1.36% | $4.69B | — | — |
| 2026-08-07 | $87.57 | $90.10 | $85.53 | $89.60 | 608,300 | — | 1.22% | $4.47B | — | — |
| 2026-08-06 | $88.46 | $92.11 | $85.05 | $89.98 | 1,090,300 | — | 2.19% | $4.49B | — | — |
| 2026-08-05 | $82.68 | $84.46 | $81.60 | $83.68 | 871,800 | — | 1.75% | $4.17B | — | — |
| 2026-08-04 | $80.44 | $81.35 | $79.50 | $81.13 | 492,000 | — | 0.99% | $4.04B | — | — |
| 2026-08-03 | $78.97 | $80.55 | $78.59 | $80.25 | 389,700 | — | 0.78% | $4.00B | — | — |
| 2026-07-31 | $81.33 | $81.99 | $78.92 | $79.84 | 471,000 | — | 0.94% | $3.98B | — | — |
| 2026-07-30 | $78.00 | $81.32 | $78.00 | $81.13 | 407,000 | — | 0.82% | $4.04B | — | — |
| 2026-07-29 | $79.64 | $80.89 | $77.50 | $77.92 | 640,900 | — | 1.29% | $3.88B | — | — |
| 2026-07-28 | $82.48 | $82.50 | $79.08 | $79.74 | 777,700 | — | 1.56% | $3.98B | — | — |
| 2026-07-27 | $82.32 | $83.02 | $81.28 | $82.50 | 768,000 | — | 1.54% | $4.11B | — | — |
| 2026-07-24 | $86.69 | $86.76 | $83.11 | $83.20 | 467,900 | — | 0.94% | $4.15B | — | — |
| 2026-07-23 | $88.26 | $89.58 | $86.08 | $86.53 | 617,600 | — | 1.24% | $4.31B | — | — |
| 2026-07-22 | $84.56 | $87.85 | $84.56 | $87.48 | 591,800 | — | 1.19% | $4.36B | — | — |
| 2026-07-21 | $83.19 | $86.48 | $83.19 | $84.28 | 393,100 | — | 0.79% | $4.20B | — | — |
| 2026-07-20 | $83.17 | $84.06 | $82.62 | $83.96 | 435,300 | — | 0.87% | $4.19B | — | — |
| 2026-07-17 | $84.02 | $84.19 | $82.18 | $83.02 | 408,700 | — | 0.82% | $4.14B | — | — |
| 2026-07-16 | $85.83 | $87.11 | $83.46 | $83.59 | 462,800 | — | 0.93% | $4.17B | — | — |
| 2026-07-15 | $86.64 | $87.60 | $85.16 | $86.21 | 377,900 | — | 0.76% | $4.30B | — | — |
| 2026-07-14 | $84.98 | $86.68 | $84.69 | $86.47 | 471,100 | — | 0.95% | $4.31B | — | — |
| 2026-07-13 | $83.10 | $84.43 | $82.05 | $83.85 | 479,900 | — | 0.96% | $4.18B | — | — |
| 2026-07-10 | $81.14 | $82.05 | $80.65 | $81.87 | 359,900 | — | 0.72% | $4.08B | — | — |
| 2026-07-09 | $80.11 | $81.34 | $79.68 | $80.99 | 417,400 | — | 0.84% | $4.04B | — | — |
| 2026-07-08 | $79.71 | $81.76 | $79.60 | $80.54 | 614,500 | — | 1.23% | $4.01B | — | — |
| 2026-07-07 | $81.37 | $81.37 | $77.52 | $79.16 | 539,500 | — | 1.08% | $3.95B | — | — |
| 2026-07-06 | $80.43 | $81.68 | $80.01 | $80.83 | 520,000 | — | 1.04% | $4.03B | — | — |
| 2026-07-02 | $78.63 | $81.30 | $78.33 | $79.34 | 544,800 | — | 1.09% | $3.96B | — | — |
| 2026-07-01 | $80.80 | $81.84 | $77.53 | $77.69 | 641,900 | — | 1.29% | $3.87B | — | — |
| 2026-06-30 | $78.90 | $80.78 | $78.10 | $80.02 | 558,900 | — | 1.12% | $3.99B | — | — |
| 2026-06-29 | $80.79 | $81.90 | $78.12 | $79.12 | 1,016,500 | — | 2.01% | $4.00B | — | — |
| 2026-06-26 | $81.60 | $83.36 | $80.64 | $81.77 | 1,374,700 | — | 2.72% | $4.14B | — | — |
| 2026-06-25 | $80.31 | $82.66 | $79.70 | $82.19 | 556,500 | — | 1.10% | $4.16B | — | — |
| 2026-06-24 | $80.61 | $81.88 | $80.11 | $80.83 | 840,800 | — | 1.66% | $4.09B | — | — |
| 2026-06-23 | $81.69 | $83.17 | $80.84 | $82.25 | 611,800 | — | 1.21% | $4.16B | — | — |
| 2026-06-22 | $83.57 | $83.75 | $80.72 | $82.13 | 765,200 | — | 1.51% | $4.15B | — | — |
| 2026-06-18 | $86.08 | $86.80 | $83.05 | $83.57 | 1,462,800 | — | 2.89% | $4.23B | — | — |
| 2026-06-17 | $85.50 | $88.50 | $85.04 | $86.60 | 519,100 | — | 1.03% | $4.38B | — | — |
| 2026-06-16 | $86.89 | $88.75 | $85.05 | $85.78 | 839,000 | — | 1.66% | $4.34B | — | — |
| 2026-06-15 | $89.03 | $89.71 | $87.37 | $87.73 | 903,100 | — | 1.79% | $4.44B | — | — |
| 2026-06-12 | $89.06 | $93.30 | $89.06 | $92.17 | 546,000 | — | 1.08% | $4.66B | — | — |
| 2026-06-11 | $92.35 | $92.63 | $89.53 | $90.01 | 593,600 | — | 1.17% | $4.55B | — | — |
| 2026-06-10 | $92.38 | $93.64 | $90.43 | $91.28 | 745,200 | — | 1.47% | $4.62B | — | — |
| 2026-06-09 | $92.85 | $93.49 | $90.07 | $91.27 | 682,000 | — | 1.35% | $4.62B | — | — |
| 2026-06-08 | $95.16 | $96.25 | $92.53 | $93.22 | 495,800 | — | 0.98% | $4.71B | — | — |
| 2026-06-05 | $97.82 | $98.50 | $92.55 | $93.44 | 485,100 | — | 0.96% | $4.73B | — | — |
| 2026-06-04 | $96.35 | $99.79 | $95.96 | $98.91 | 618,300 | — | 1.22% | $5.00B | — | — |
| 2026-06-03 | $94.01 | $97.07 | $92.90 | $96.43 | 904,300 | — | 1.79% | $4.88B | — | — |
| 2026-06-02 | $92.13 | $95.42 | $92.13 | $94.57 | 442,800 | — | 0.88% | $4.78B | — | — |
| 2026-06-01 | $89.64 | $95.11 | $89.57 | $93.17 | 940,700 | — | 1.86% | $4.71B | — | — |
| 2026-05-29 | $93.05 | $93.50 | $87.50 | $88.44 | 742,700 | — | 1.47% | $4.47B | $0.10 | — |
| 2026-05-28 | $91.39 | $94.14 | $90.35 | $93.95 | 766,200 | — | 1.52% | $4.75B | — | — |
| 2026-05-27 | $86.65 | $90.85 | $85.63 | $90.29 | 619,300 | — | 1.22% | $4.57B | — | — |
| 2026-05-26 | $86.46 | $89.89 | $86.00 | $88.17 | 742,300 | — | 1.47% | $4.46B | — | — |
| 2026-05-22 | $84.27 | $85.32 | $83.26 | $84.07 | 747,700 | — | 1.48% | $4.25B | — | — |
| 2026-05-21 | $83.70 | $84.91 | $82.49 | $84.00 | 526,800 | — | 1.04% | $4.25B | — | — |
| 2026-05-20 | $84.98 | $85.10 | $82.52 | $83.06 | 652,800 | — | 1.29% | $4.20B | — | — |
| 2026-05-19 | $84.16 | $84.97 | $82.90 | $83.83 | 508,500 | — | 1.01% | $4.24B | — | — |
| 2026-05-18 | $82.60 | $84.51 | $81.76 | $83.87 | 739,100 | — | 1.46% | $4.24B | — | — |
| 2026-05-15 | $84.07 | $85.83 | $82.01 | $82.77 | 832,000 | — | 1.65% | $4.19B | — | — |
| 2026-05-14 | $82.41 | $84.49 | $80.58 | $84.08 | 653,900 | — | 1.29% | $4.25B | — | — |
| 2026-05-13 | $84.97 | $85.50 | $82.39 | $82.41 | 987,300 | — | 1.95% | $4.17B | — | — |
| 2026-05-12 | $86.16 | $87.62 | $84.86 | $85.89 | 565,600 | — | 1.12% | $4.34B | — | — |
| 2026-05-11 | $85.50 | $87.76 | $85.50 | $86.07 | 566,800 | — | 1.12% | $4.35B | — | — |
| 2026-05-08 | $88.56 | $88.75 | $84.86 | $84.91 | 737,400 | — | 1.46% | $4.29B | — | — |
| 2026-05-07 | $84.51 | $90.54 | $84.51 | $88.56 | 1,115,000 | — | 2.20% | $4.48B | — | — |
| 2026-05-06 | $86.08 | $88.87 | $85.06 | $87.77 | 946,500 | — | 1.87% | $4.44B | — | — |
| 2026-05-05 | $86.84 | $89.50 | $86.39 | $88.38 | 810,200 | — | 1.60% | $4.47B | — | — |
| 2026-05-04 | $87.69 | $89.43 | $86.51 | $88.16 | 887,000 | — | 1.75% | $4.46B | — | — |
| 2026-05-01 | $87.85 | $88.30 | $83.55 | $87.02 | 922,000 | — | 1.82% | $4.40B | — | — |
| 2026-04-30 | $90.31 | $92.31 | $87.53 | $89.74 | 674,000 | — | 1.33% | $4.54B | — | — |
| 2026-04-29 | $89.80 | $92.22 | $89.80 | $91.57 | 686,600 | — | 1.36% | $4.63B | — | — |
| 2026-04-28 | $89.72 | $89.95 | $88.21 | $89.37 | 436,900 | — | 0.86% | $4.52B | — | — |
| 2026-04-27 | $85.98 | $88.60 | $85.98 | $87.98 | 640,100 | — | 1.27% | $4.45B | — | — |
| 2026-04-24 | $86.42 | $87.17 | $84.85 | $85.80 | 571,600 | — | 1.13% | $4.34B | — | — |
| 2026-04-23 | $89.90 | $91.82 | $86.61 | $87.38 | 832,200 | — | 1.65% | $4.42B | — | — |
| 2026-04-22 | $89.56 | $91.63 | $88.98 | $89.58 | 853,500 | — | 1.69% | $4.53B | — | — |
| 2026-04-21 | $85.95 | $89.98 | $85.93 | $88.65 | 1,131,500 | — | 2.24% | $4.48B | — | — |
| 2026-04-20 | $86.04 | $86.91 | $84.73 | $85.34 | 708,000 | — | 1.40% | $4.32B | — | — |
| 2026-04-17 | $86.37 | $86.50 | $83.00 | $85.97 | 1,361,800 | — | 2.69% | $4.35B | — | — |
| 2026-04-16 | $89.54 | $91.54 | $88.98 | $89.71 | 748,400 | — | 1.48% | $4.54B | — | — |
| 2026-04-15 | $86.29 | $90.14 | $86.25 | $89.31 | 936,900 | — | 1.85% | $4.52B | — | — |
| 2026-04-14 | $89.09 | $89.25 | $85.88 | $87.60 | 1,033,400 | — | 2.04% | $4.43B | — | — |
| 2026-04-13 | $91.88 | $92.73 | $88.85 | $89.70 | 846,200 | — | 1.67% | $4.54B | — | — |
| 2026-04-10 | $89.59 | $92.38 | $89.20 | $91.20 | 685,900 | — | 1.36% | $4.61B | — | — |
| 2026-04-09 | $94.51 | $96.00 | $87.10 | $88.23 | 1,486,400 | — | 2.94% | $4.46B | — | — |
| 2026-04-08 | $95.32 | $95.32 | $90.32 | $94.61 | 1,376,300 | — | 2.72% | $4.78B | — | — |
| 2026-04-07 | $104.42 | $106.29 | $99.20 | $99.93 | 701,100 | — | 1.39% | $5.05B | — | — |
| 2026-04-06 | $103.67 | $105.00 | $101.01 | $104.05 | 441,800 | — | 0.87% | $5.26B | — | — |
| 2026-04-02 | $103.55 | $105.88 | $102.00 | $104.25 | 580,100 | — | 1.15% | $5.27B | — | — |
| 2026-04-01 | $104.25 | $105.92 | $101.06 | $101.39 | 913,300 | — | 1.81% | $5.13B | — | — |
| 2026-03-31 | $109.67 | $111.43 | $102.66 | $104.73 | 1,745,700 | — | 3.45% | $5.30B | — | — |
| 2026-03-30 | $114.80 | $114.80 | $109.09 | $110.18 | 1,225,700 | — | 2.40% | $5.62B | — | — |
| 2026-03-27 | $110.60 | $113.50 | $109.78 | $113.23 | 1,087,300 | — | 2.13% | $5.77B | — | — |
| 2026-03-26 | $110.41 | $112.41 | $108.56 | $108.67 | 773,200 | — | 1.52% | $5.54B | — | — |
| 2026-03-25 | $108.21 | $110.76 | $107.63 | $110.57 | 669,900 | — | 1.31% | $5.64B | — | — |
| 2026-03-24 | $105.72 | $112.39 | $104.50 | $109.68 | 1,429,200 | — | 2.80% | $5.59B | — | — |
| 2026-03-23 | $105.46 | $105.78 | $100.52 | $103.15 | 1,599,000 | — | 3.14% | $5.26B | — | — |
| 2026-03-20 | $107.15 | $108.67 | $103.64 | $107.17 | 2,474,200 | — | 4.85% | $5.46B | — | — |
| 2026-03-19 | $102.54 | $113.57 | $101.54 | $107.10 | 2,196,200 | — | 4.31% | $5.46B | — | — |
| 2026-03-18 | $98.00 | $102.74 | $96.81 | $101.54 | 1,167,100 | — | 2.29% | $5.18B | — | — |
| 2026-03-17 | $97.75 | $99.13 | $96.58 | $98.78 | 765,000 | — | 1.50% | $5.04B | — | — |
| 2026-03-16 | $98.93 | $100.00 | $97.00 | $97.63 | 1,077,700 | — | 2.11% | $4.98B | — | — |
| 2026-03-13 | $100.00 | $100.50 | $96.75 | $98.89 | 1,157,900 | — | 2.27% | $5.04B | — | — |
| 2026-03-12 | $96.28 | $100.19 | $95.80 | $100.04 | 1,360,300 | — | 2.67% | $5.10B | — | — |
| 2026-03-11 | $90.67 | $95.94 | $89.50 | $95.80 | 725,200 | — | 1.42% | $4.88B | — | — |
| 2026-03-10 | $90.10 | $93.54 | $88.19 | $91.35 | 1,090,200 | — | 2.14% | $4.66B | — | — |
| 2026-03-09 | $85.15 | $91.95 | $85.15 | $90.02 | 1,575,800 | — | 3.09% | $4.59B | — | — |
| 2026-03-06 | $87.81 | $90.74 | $86.51 | $86.90 | 861,600 | — | 1.69% | $4.43B | — | — |
| 2026-03-05 | $93.10 | $93.10 | $87.38 | $88.92 | 1,061,700 | — | 2.08% | $4.53B | — | — |
| 2026-03-04 | $92.07 | $95.70 | $90.45 | $93.77 | 1,027,500 | — | 2.02% | $4.78B | — | — |
| 2026-03-03 | $87.25 | $94.99 | $86.00 | $92.01 | 1,862,100 | — | 3.65% | $4.69B | — | — |
| 2026-03-02 | $83.08 | $87.30 | $83.08 | $86.99 | 1,323,900 | — | 2.60% | $4.43B | $0.10 | — |
| 2026-02-27 | $84.12 | $84.12 | $81.83 | $82.08 | 1,028,700 | — | 2.02% | $4.18B | — | — |
| 2026-02-26 | $85.59 | $86.00 | $83.50 | $85.14 | 567,900 | — | 1.11% | $4.34B | — | — |
| 2026-02-25 | $89.19 | $89.19 | $85.86 | $86.84 | 513,400 | — | 1.01% | $4.43B | — | — |
| 2026-02-24 | $86.76 | $89.12 | $86.25 | $88.83 | 660,600 | — | 1.30% | $4.53B | — | — |
| 2026-02-23 | $88.92 | $89.00 | $86.35 | $87.03 | 604,800 | — | 1.19% | $4.44B | — | — |
| 2026-02-20 | $89.34 | $90.12 | $86.68 | $87.94 | 838,500 | — | 1.64% | $4.48B | — | — |
| 2026-02-19 | $88.08 | $90.44 | $87.18 | $89.98 | 684,500 | — | 1.34% | $4.59B | — | — |
| 2026-02-18 | $86.75 | $89.09 | $86.00 | $88.96 | 698,300 | — | 1.37% | $4.53B | — | — |
| 2026-02-17 | $89.85 | $91.41 | $85.44 | $86.61 | 742,600 | — | 1.46% | $4.41B | — | — |
| 2026-02-13 | $89.61 | $91.61 | $88.36 | $91.51 | 961,000 | — | 1.89% | $4.66B | — | — |
| 2026-02-12 | $90.08 | $95.86 | $88.08 | $90.05 | 970,400 | — | 1.90% | $4.59B | — | — |
| 2026-02-11 | $92.93 | $93.74 | $89.22 | $92.67 | 1,114,600 | — | 2.19% | $4.72B | — | — |
| 2026-02-10 | $94.94 | $96.00 | $90.78 | $91.06 | 615,800 | — | 1.21% | $4.64B | — | — |
| 2026-02-09 | $91.96 | $95.68 | $90.80 | $94.45 | 727,000 | — | 1.43% | $4.81B | — | — |
| 2026-02-06 | $88.31 | $94.26 | $87.90 | $92.24 | 713,800 | — | 1.40% | $4.70B | — | — |
| 2026-02-05 | $90.57 | $91.20 | $86.25 | $87.06 | 702,900 | — | 1.38% | $4.44B | — | — |
| 2026-02-04 | $93.00 | $94.37 | $88.76 | $90.42 | 1,003,400 | — | 1.97% | $4.61B | — | — |
| 2026-02-03 | $93.00 | $93.18 | $89.58 | $90.76 | 638,400 | — | 1.25% | $4.63B | — | — |
| 2026-02-02 | $94.03 | $95.75 | $89.54 | $90.01 | 963,800 | — | 1.89% | $4.59B | — | — |
| 2026-01-30 | $94.35 | $97.00 | $92.67 | $95.38 | 712,100 | — | 1.40% | $4.86B | — | — |
| 2026-01-29 | $94.63 | $95.97 | $91.20 | $95.86 | 1,002,100 | — | 1.97% | $4.89B | — | — |
| 2026-01-28 | $97.78 | $98.74 | $92.35 | $93.91 | 695,700 | — | 1.36% | $4.79B | — | — |
| 2026-01-27 | $95.64 | $97.72 | $95.00 | $96.91 | 395,500 | — | 0.78% | $4.94B | — | — |
| 2026-01-26 | $100.00 | $100.65 | $95.54 | $95.63 | 565,200 | — | 1.11% | $4.87B | — | — |
| 2026-01-23 | $101.07 | $101.55 | $98.61 | $99.21 | 589,100 | — | 1.16% | $5.06B | — | — |
| 2026-01-22 | $102.50 | $103.50 | $100.33 | $100.75 | 646,500 | — | 1.27% | $5.14B | — | — |
| 2026-01-21 | $97.50 | $101.44 | $96.00 | $101.44 | 869,300 | — | 1.71% | $5.17B | — | — |
| 2026-01-20 | $97.50 | $98.08 | $95.02 | $96.63 | 835,700 | — | 1.64% | $4.93B | — | — |
| 2026-01-16 | $97.59 | $101.96 | $97.08 | $97.11 | 678,100 | — | 1.33% | $4.95B | — | — |
| 2026-01-15 | $96.82 | $99.90 | $96.39 | $98.02 | 725,600 | — | 1.42% | $5.00B | — | — |
| 2026-01-14 | $98.02 | $98.55 | $95.47 | $97.71 | 656,900 | — | 1.29% | $4.98B | — | — |
| 2026-01-13 | $97.75 | $98.40 | $95.17 | $96.79 | 582,600 | — | 1.14% | $4.93B | — | — |
| 2026-01-12 | $97.10 | $99.51 | $96.70 | $97.75 | 665,800 | — | 1.31% | $4.98B | — | — |
| 2026-01-09 | $94.00 | $98.10 | $93.61 | $96.38 | 1,016,900 | — | 1.99% | $4.91B | — | — |
| 2026-01-08 | $90.47 | $94.85 | $90.13 | $93.97 | 700,900 | — | 1.37% | $4.79B | — | — |
| 2026-01-07 | $90.00 | $92.11 | $88.43 | $91.89 | 676,700 | — | 1.33% | $4.68B | — | — |
| 2026-01-06 | $87.67 | $94.26 | $87.67 | $91.23 | 816,500 | — | 1.60% | $4.65B | — | — |
| 2026-01-05 | $89.89 | $90.80 | $86.40 | $88.03 | 822,000 | — | 1.61% | $4.49B | — | — |
| 2026-01-02 | $89.28 | $90.32 | $88.21 | $89.89 | 323,000 | — | 0.63% | $4.58B | — | — |
| 2025-12-31 | $88.36 | $89.01 | $87.17 | $88.51 | 585,100 | — | 1.15% | $4.51B | — | — |
| 2025-12-30 | $90.80 | $90.80 | $88.35 | $88.63 | 460,600 | — | 0.90% | $4.54B | — | — |
| 2025-12-29 | $87.10 | $89.90 | $87.01 | $89.55 | 490,300 | — | 0.96% | $4.59B | — | — |
| 2025-12-26 | $89.53 | $89.53 | $87.52 | $88.58 | 277,900 | — | 0.54% | $4.54B | — | — |
| 2025-12-24 | $88.75 | $90.23 | $88.64 | $89.11 | 275,800 | — | 0.54% | $4.56B | — | — |
| 2025-12-23 | $88.04 | $90.44 | $87.51 | $89.33 | 461,800 | — | 0.90% | $4.58B | — | — |
| 2025-12-22 | $88.81 | $91.00 | $87.64 | $88.51 | 594,800 | — | 1.16% | $4.53B | — | — |
| 2025-12-19 | $88.51 | $92.07 | $87.53 | $88.37 | 2,074,100 | — | 4.05% | $4.53B | — | — |
| 2025-12-18 | $86.97 | $91.32 | $86.72 | $89.10 | 1,054,000 | — | 2.06% | $4.56B | — | — |
| 2025-12-17 | $83.56 | $85.49 | $82.57 | $83.73 | 566,900 | — | 1.11% | $4.29B | — | — |
| 2025-12-16 | $84.95 | $86.42 | $82.83 | $83.05 | 677,000 | — | 1.32% | $4.25B | — | — |
| 2025-12-15 | $85.00 | $86.21 | $82.73 | $84.97 | 781,600 | — | 1.53% | $4.35B | — | — |
| 2025-12-12 | $85.81 | $88.07 | $83.59 | $84.99 | 713,900 | — | 1.39% | $4.35B | — | — |
| 2025-12-11 | $82.70 | $88.34 | $82.70 | $87.51 | 763,800 | — | 1.49% | $4.48B | — | — |
| 2025-12-10 | $83.00 | $84.88 | $81.34 | $83.75 | 795,200 | — | 1.55% | $4.29B | — | — |
| 2025-12-09 | $80.00 | $83.33 | $80.00 | $83.24 | 616,100 | — | 1.20% | $4.26B | — | — |
| 2025-12-08 | $83.86 | $83.86 | $80.82 | $81.80 | 546,600 | — | 1.07% | $4.19B | — | — |
| 2025-12-05 | $83.34 | $85.10 | $82.32 | $83.27 | 570,500 | — | 1.11% | $4.26B | — | — |
| 2025-12-04 | $82.00 | $84.25 | $81.37 | $84.04 | 497,100 | — | 0.97% | $4.30B | — | — |
| 2025-12-03 | $77.85 | $83.33 | $77.37 | $82.68 | 1,067,100 | — | 2.08% | $4.23B | — | — |
| 2025-12-02 | $77.00 | $80.35 | $76.72 | $77.81 | 672,800 | — | 1.31% | $3.99B | — | — |
| 2025-12-01 | $79.91 | $80.56 | $77.07 | $77.32 | 789,300 | — | 1.54% | $3.96B | — | — |
| 2025-11-28 | $78.61 | $80.08 | $77.98 | $80.00 | 260,200 | — | 0.51% | $4.10B | $0.10 | — |
| 2025-11-26 | $76.89 | $80.39 | $76.89 | $78.36 | 1,062,400 | — | 2.07% | $4.01B | — | — |
| 2025-11-25 | $76.88 | $79.50 | $76.74 | $77.96 | 593,200 | — | 1.16% | $3.99B | — | — |
| 2025-11-24 | $76.32 | $77.84 | $75.54 | $77.07 | 623,400 | — | 1.22% | $3.95B | — | — |
| 2025-11-21 | $77.34 | $78.06 | $74.75 | $77.72 | 1,522,000 | — | 2.97% | $3.98B | — | — |
| 2025-11-20 | $78.92 | $80.03 | $76.50 | $76.56 | 1,392,000 | — | 2.72% | $3.92B | — | — |
| 2025-11-19 | $80.01 | $80.80 | $77.91 | $78.06 | 703,900 | — | 1.37% | $4.00B | — | — |
| 2025-11-18 | $78.50 | $82.16 | $78.26 | $80.39 | 754,800 | — | 1.47% | $4.12B | — | — |
| 2025-11-17 | $82.03 | $83.28 | $78.34 | $79.59 | 569,400 | — | 1.11% | $4.08B | — | — |
| 2025-11-14 | $81.25 | $83.14 | $80.84 | $82.37 | 476,700 | — | 0.93% | $4.22B | — | — |
| 2025-11-13 | $87.35 | $88.87 | $81.49 | $82.58 | 841,300 | — | 1.64% | $4.23B | — | — |
| 2025-11-12 | $87.89 | $91.36 | $86.51 | $88.03 | 766,300 | — | 1.50% | $4.51B | — | — |
| 2025-11-11 | $88.58 | $89.40 | $86.34 | $87.59 | 692,600 | — | 1.35% | $4.49B | — | — |
| 2025-11-10 | $89.04 | $91.24 | $87.41 | $88.16 | 766,500 | — | 1.50% | $4.52B | — | — |
| 2025-11-07 | $86.51 | $90.13 | $85.86 | $89.41 | 1,384,700 | — | 2.70% | $4.58B | — | — |
| 2025-11-06 | $80.00 | $88.80 | $79.69 | $86.52 | 1,885,800 | — | 3.68% | $4.43B | — | — |
| 2025-11-05 | $76.00 | $79.59 | $75.00 | $77.63 | 1,001,300 | — | 1.96% | $3.98B | — | — |
| 2025-11-04 | $79.91 | $80.37 | $76.28 | $76.66 | 896,800 | — | 1.75% | $3.93B | — | — |
| 2025-11-03 | $79.97 | $83.70 | $78.85 | $81.66 | 1,232,300 | — | 2.41% | $4.18B | — | — |
| 2025-10-31 | $76.40 | $79.10 | $75.50 | $79.00 | 907,500 | — | 1.77% | $4.05B | — | — |
| 2025-10-30 | $78.11 | $78.11 | $75.49 | $76.01 | 864,500 | — | 1.69% | $3.89B | — | — |
| 2025-10-29 | $80.65 | $80.99 | $77.99 | $78.54 | 650,500 | — | 1.27% | $4.02B | — | — |
| 2025-10-28 | $80.24 | $81.67 | $79.54 | $80.33 | 734,600 | — | 1.43% | $4.11B | — | — |
| 2025-10-27 | $82.96 | $83.97 | $80.62 | $81.88 | 763,200 | — | 1.49% | $4.19B | — | — |
| 2025-10-24 | $83.82 | $84.83 | $82.70 | $83.06 | 617,800 | — | 1.21% | $4.25B | — | — |
| 2025-10-23 | $84.85 | $85.50 | $82.85 | $83.53 | 734,200 | — | 1.43% | $4.28B | — | — |
| 2025-10-22 | $85.27 | $86.65 | $82.39 | $83.50 | 923,100 | — | 1.80% | $4.28B | — | — |
| 2025-10-21 | $90.44 | $91.29 | $85.00 | $85.84 | 1,052,100 | — | 2.05% | $4.40B | — | — |
| 2025-10-20 | $91.12 | $93.07 | $90.42 | $91.64 | 530,300 | — | 1.04% | $4.69B | — | — |
| 2025-10-17 | $91.43 | $92.30 | $88.92 | $89.82 | 844,400 | — | 1.65% | $4.60B | — | — |
| 2025-10-16 | $93.64 | $94.36 | $91.61 | $92.89 | 830,600 | — | 1.62% | $4.76B | — | — |
| 2025-10-15 | $100.95 | $101.18 | $88.51 | $91.48 | 2,073,600 | — | 4.05% | $4.69B | — | — |
| 2025-10-14 | $98.52 | $102.23 | $96.51 | $99.95 | 1,024,900 | — | 2.00% | $5.12B | — | — |
| 2025-10-13 | $97.08 | $102.49 | $97.08 | $100.19 | 1,393,000 | — | 2.72% | $5.13B | — | — |
| 2025-10-10 | $100.43 | $102.93 | $96.39 | $96.48 | 1,516,200 | — | 2.96% | $4.94B | — | — |
| 2025-10-09 | $98.05 | $100.05 | $97.27 | $97.75 | 1,529,300 | — | 2.99% | $5.01B | — | — |
| 2025-10-08 | $91.64 | $98.25 | $91.36 | $97.71 | 2,240,000 | — | 4.37% | $5.00B | — | — |
| 2025-10-07 | $88.58 | $93.48 | $88.53 | $92.70 | 1,700,200 | — | 3.32% | $4.75B | — | — |
| 2025-10-06 | $89.40 | $91.39 | $88.03 | $88.45 | 913,600 | — | 1.78% | $4.53B | — | — |
| 2025-10-03 | $86.60 | $90.45 | $86.31 | $88.83 | 976,500 | — | 1.91% | $4.55B | — | — |
| 2025-10-02 | $86.44 | $87.75 | $83.96 | $85.80 | 643,100 | — | 1.26% | $4.39B | — | — |
| 2025-10-01 | $83.69 | $86.94 | $83.00 | $85.79 | 591,700 | — | 1.16% | $4.39B | — | — |
| 2025-09-30 | $84.42 | $84.92 | $81.43 | $83.48 | 587,100 | — | 1.15% | $4.28B | — | — |
| 2025-09-29 | $82.58 | $85.21 | $82.05 | $85.02 | 868,500 | — | 1.69% | $4.38B | — | — |
| 2025-09-26 | $81.62 | $83.72 | $81.08 | $82.80 | 565,800 | — | 1.10% | $4.26B | — | — |
| 2025-09-25 | $83.59 | $85.44 | $81.88 | $82.18 | 1,103,700 | — | 2.14% | $4.23B | — | — |
| 2025-09-24 | $77.56 | $83.55 | $76.83 | $82.95 | 1,080,900 | — | 2.10% | $4.27B | — | — |
| 2025-09-23 | $75.43 | $77.94 | $75.36 | $77.27 | 749,000 | — | 1.45% | $3.98B | — | — |
| 2025-09-22 | $76.44 | $76.44 | $73.21 | $74.91 | 681,700 | — | 1.32% | $3.86B | — | — |
| 2025-09-19 | $76.59 | $77.61 | $75.09 | $76.02 | 1,123,800 | — | 2.18% | $3.91B | — | — |
| 2025-09-18 | $77.10 | $78.34 | $75.87 | $77.20 | 545,300 | — | 1.06% | $3.97B | — | — |
| 2025-09-17 | $77.40 | $78.58 | $76.41 | $77.10 | 614,000 | — | 1.19% | $3.97B | — | — |
| 2025-09-16 | $77.06 | $77.61 | $76.12 | $77.42 | 499,100 | — | 0.97% | $3.99B | — | — |
| 2025-09-15 | $73.55 | $77.43 | $73.55 | $76.77 | 776,100 | — | 1.51% | $3.95B | — | — |
| 2025-09-12 | $71.99 | $73.87 | $71.89 | $72.84 | 430,800 | — | 0.84% | $3.75B | — | — |
| 2025-09-11 | $72.17 | $73.47 | $71.96 | $72.18 | 438,500 | — | 0.85% | $3.72B | — | — |
| 2025-09-10 | $71.83 | $73.20 | $71.83 | $72.60 | 475,400 | — | 0.92% | $3.74B | — | — |
| 2025-09-09 | $73.30 | $74.34 | $72.39 | $72.48 | 436,900 | — | 0.85% | $3.73B | — | — |
| 2025-09-08 | $75.52 | $75.67 | $73.04 | $73.05 | 453,400 | — | 0.88% | $3.76B | — | — |
| 2025-09-05 | $70.59 | $75.65 | $70.59 | $75.55 | 690,000 | — | 1.34% | $3.89B | — | — |
| 2025-09-04 | $71.20 | $72.18 | $70.36 | $70.76 | 531,600 | — | 1.03% | $3.64B | — | — |
| 2025-09-03 | $71.81 | $72.41 | $71.10 | $71.28 | 482,300 | — | 0.94% | $3.67B | — | — |
| 2025-09-02 | $73.23 | $73.49 | $70.92 | $72.12 | 839,200 | — | 1.63% | $3.71B | — | — |
| 2025-08-29 | $72.70 | $74.41 | $72.37 | $74.26 | 643,800 | — | 1.25% | $3.82B | $0.10 | — |
| 2025-08-28 | $73.07 | $73.27 | $71.61 | $72.84 | 576,000 | — | 1.12% | $3.75B | — | — |
| 2025-08-27 | $73.05 | $73.74 | $72.42 | $72.80 | 481,900 | — | 0.94% | $3.75B | — | — |
| 2025-08-26 | $71.51 | $73.77 | $70.71 | $73.50 | 687,200 | — | 1.33% | $3.78B | — | — |
| 2025-08-25 | $71.85 | $73.82 | $71.25 | $72.87 | 618,800 | — | 1.20% | $3.75B | — | — |
| 2025-08-22 | $69.86 | $72.75 | $69.72 | $72.31 | 756,000 | — | 1.47% | $3.72B | — | — |
| 2025-08-21 | $69.21 | $70.01 | $68.78 | $69.75 | 386,000 | — | 0.75% | $3.59B | — | — |
| 2025-08-20 | $69.50 | $70.22 | $69.15 | $69.36 | 705,500 | — | 1.37% | $3.57B | — | — |
| 2025-08-19 | $70.50 | $71.18 | $69.81 | $69.84 | 635,300 | — | 1.23% | $3.60B | — | — |
| 2025-08-18 | $71.25 | $72.01 | $70.18 | $70.95 | 963,900 | — | 1.87% | $3.65B | — | — |
| 2025-08-15 | $75.00 | $75.40 | $70.89 | $71.00 | 1,352,400 | — | 2.63% | $3.66B | — | — |
| 2025-08-14 | $74.98 | $75.04 | $72.60 | $74.77 | 615,400 | — | 1.20% | $3.85B | — | — |
| 2025-08-13 | $75.82 | $76.86 | $73.66 | $74.76 | 925,000 | — | 1.80% | $3.85B | — | — |
| 2025-08-12 | $76.21 | $78.15 | $75.87 | $76.70 | 819,400 | — | 1.59% | $3.95B | — | — |
| 2025-08-11 | $76.15 | $77.40 | $74.02 | $75.23 | 518,100 | — | 1.01% | $3.87B | — | — |
| 2025-08-08 | $77.61 | $80.44 | $75.56 | $76.18 | 747,800 | — | 1.45% | $3.92B | — | — |
| 2025-08-07 | $75.37 | $78.74 | $73.10 | $75.93 | 843,600 | — | 1.64% | $3.91B | — | — |
| 2025-08-06 | $78.43 | $80.00 | $74.81 | $75.46 | 761,600 | — | 1.48% | $3.88B | — | — |
| 2025-08-05 | $78.20 | $80.00 | $75.81 | $78.17 | 842,500 | — | 1.64% | $4.02B | — | — |
| 2025-08-04 | $73.00 | $77.09 | $72.58 | $76.56 | 1,044,300 | — | 2.03% | $3.94B | — | — |
| 2025-08-01 | $73.00 | $73.49 | $70.91 | $72.83 | 855,000 | — | 1.66% | $3.75B | — | — |
| 2025-07-31 | $72.52 | $74.28 | $70.42 | $73.81 | 1,052,200 | — | 2.04% | $3.80B | — | — |
| 2025-07-30 | $75.81 | $76.31 | $72.66 | $73.47 | 616,900 | — | 1.20% | $3.78B | — | — |
| 2025-07-29 | $75.75 | $77.25 | $75.21 | $76.70 | 680,100 | — | 1.32% | $3.95B | — | — |
| 2025-07-28 | $78.66 | $78.66 | $73.68 | $75.09 | 1,013,000 | — | 1.97% | $3.87B | — | — |
| 2025-07-25 | $80.75 | $81.12 | $77.40 | $78.14 | 726,700 | — | 1.41% | $4.02B | — | — |
| 2025-07-24 | $81.29 | $82.54 | $80.25 | $80.75 | 697,800 | — | 1.36% | $4.16B | — | — |
| 2025-07-23 | $84.05 | $84.05 | $81.10 | $81.71 | 742,300 | — | 1.44% | $4.21B | — | — |
| 2025-07-22 | $80.01 | $85.72 | $79.83 | $83.69 | 1,322,500 | — | 2.57% | $4.31B | — | — |
| 2025-07-21 | $77.10 | $79.50 | $76.80 | $77.33 | 923,600 | — | 1.79% | $3.98B | — | — |
| 2025-07-18 | $76.70 | $79.37 | $75.15 | $76.64 | 1,085,700 | — | 2.11% | $3.95B | — | — |
| 2025-07-17 | $72.66 | $76.05 | $72.66 | $75.34 | 816,500 | — | 1.59% | $3.88B | — | — |
| 2025-07-16 | $74.01 | $74.19 | $72.39 | $72.51 | 493,400 | — | 0.96% | $3.73B | — | — |
| 2025-07-15 | $74.70 | $75.83 | $73.46 | $73.58 | 749,600 | — | 1.46% | $3.79B | — | — |
| 2025-07-14 | $75.52 | $76.86 | $73.27 | $75.29 | 849,600 | — | 1.65% | $3.88B | — | — |
| 2025-07-11 | $71.99 | $75.86 | $71.58 | $75.60 | 791,400 | — | 1.54% | $3.89B | — | — |
| 2025-07-10 | $69.75 | $73.85 | $69.75 | $72.39 | 768,900 | — | 1.49% | $3.73B | — | — |
| 2025-07-09 | $68.97 | $70.21 | $67.77 | $69.08 | 522,700 | — | 1.02% | $3.56B | — | — |
| 2025-07-08 | $70.90 | $71.40 | $69.25 | $69.47 | 681,400 | — | 1.32% | $3.58B | — | — |
| 2025-07-07 | $71.83 | $72.66 | $69.35 | $70.75 | 867,000 | — | 1.68% | $3.64B | — | — |
| 2025-07-03 | $73.09 | $73.97 | $71.40 | $72.78 | 637,100 | — | 1.24% | $3.75B | — | — |
| 2025-07-02 | $67.18 | $74.15 | $66.58 | $73.25 | 1,603,500 | — | 3.11% | $3.77B | — | — |
| 2025-07-01 | $68.78 | $69.72 | $64.57 | $65.27 | 1,294,800 | — | 2.51% | $3.36B | — | — |
| 2025-06-30 | $65.55 | $70.28 | $64.65 | $69.74 | 1,494,300 | — | 2.90% | $3.59B | — | — |
| 2025-06-27 | $68.28 | $68.66 | $67.22 | $67.84 | 1,301,900 | — | — | — | — | — |
| 2025-06-26 | $67.35 | $68.76 | $66.59 | $68.15 | 733,500 | — | — | — | — | — |
| 2025-06-25 | $67.90 | $68.18 | $66.29 | $67.18 | 816,000 | — | — | — | — | — |
| 2025-06-24 | $69.92 | $70.28 | $67.55 | $68.13 | 826,100 | — | — | — | — | — |
| 2025-06-23 | $69.63 | $71.27 | $68.29 | $69.63 | 1,120,600 | — | — | — | — | — |
| 2025-06-20 | $75.06 | $75.06 | $69.60 | $69.64 | 2,108,800 | — | — | — | — | — |
| 2025-06-18 | $73.35 | $75.78 | $71.52 | $74.87 | 813,800 | — | — | — | — | — |
| 2025-06-17 | $73.09 | $75.11 | $72.71 | $73.55 | 601,900 | — | — | — | — | — |
| 2025-06-16 | $73.65 | $75.44 | $72.57 | $72.73 | 635,400 | — | — | — | — | — |
| 2025-06-13 | $71.43 | $74.71 | $70.11 | $73.80 | 1,424,500 | — | — | — | — | — |
| 2025-06-12 | $71.55 | $72.18 | $70.21 | $71.12 | 1,015,300 | — | — | — | — | — |
| 2025-06-11 | $68.50 | $72.03 | $67.95 | $71.46 | 1,026,000 | — | — | — | — | — |
| 2025-06-10 | $68.79 | $69.11 | $66.76 | $67.38 | 953,500 | — | — | — | — | — |
| 2025-06-09 | $67.90 | $68.83 | $66.18 | $67.86 | 582,200 | — | — | — | — | — |
| 2025-06-06 | $66.63 | $68.00 | $65.77 | $67.09 | 564,300 | — | — | — | — | — |
| 2025-06-05 | $67.94 | $68.09 | $65.93 | $66.00 | 632,600 | — | — | — | — | — |
| 2025-06-04 | $66.13 | $68.17 | $65.15 | $67.66 | 705,400 | — | — | — | — | — |
| 2025-06-03 | $66.91 | $67.33 | $64.15 | $66.13 | 949,100 | — | — | — | — | — |
| 2025-06-02 | $70.04 | $70.93 | $66.85 | $67.09 | 920,500 | — | — | — | — | — |
| 2025-05-30 | $69.82 | $69.82 | $68.26 | $69.30 | 629,300 | — | — | — | $0.10 | — |
| 2025-05-29 | $70.99 | $70.99 | $68.85 | $70.50 | 562,700 | — | — | — | — | — |
| 2025-05-28 | $72.77 | $73.00 | $70.60 | $70.74 | 509,100 | — | — | — | — | — |
| 2025-05-27 | $71.00 | $73.39 | $70.11 | $72.71 | 673,200 | — | — | — | — | — |
| 2025-05-23 | $68.65 | $71.13 | $68.03 | $69.99 | 637,600 | — | — | — | — | — |
| 2025-05-22 | $71.01 | $71.09 | $68.89 | $69.24 | 978,200 | — | — | — | — | — |
| 2025-05-21 | $70.13 | $73.15 | $69.12 | $71.20 | 758,400 | — | — | — | — | — |
| 2025-05-20 | $73.35 | $74.18 | $71.11 | $71.38 | 695,500 | — | — | — | — | — |
| 2025-05-19 | $73.29 | $73.63 | $71.01 | $73.42 | 520,900 | — | — | — | — | — |
| 2025-05-16 | $72.63 | $75.86 | $70.43 | $75.03 | 754,100 | — | — | — | — | — |
| 2025-05-15 | $69.93 | $72.61 | $69.44 | $72.57 | 775,100 | — | — | — | — | — |
| 2025-05-14 | $74.00 | $74.51 | $70.74 | $70.78 | 968,600 | — | — | — | — | — |
| 2025-05-13 | $69.91 | $75.25 | $69.48 | $74.84 | 1,288,800 | — | — | — | — | — |
| 2025-05-12 | $69.85 | $70.93 | $66.67 | $68.41 | 1,433,200 | — | — | — | — | — |
| 2025-05-09 | $68.50 | $68.53 | $63.36 | $67.23 | 1,890,300 | — | — | — | — | — |
| 2025-05-08 | $72.62 | $72.62 | $65.22 | $67.80 | 2,838,400 | — | — | — | — | — |
| 2025-05-07 | $75.79 | $75.79 | $72.72 | $75.26 | 987,800 | — | — | — | — | — |
| 2025-05-06 | $74.38 | $76.18 | $72.07 | $75.78 | 630,000 | — | — | — | — | — |
| 2025-05-05 | $74.25 | $74.60 | $72.86 | $74.17 | 450,900 | — | — | — | — | — |
| 2025-05-02 | $72.42 | $74.56 | $71.57 | $74.05 | 446,200 | — | — | — | — | — |
| 2025-05-01 | $73.29 | $73.64 | $70.30 | $71.19 | 762,500 | — | — | — | — | — |
| 2025-04-30 | $73.11 | $73.73 | $71.11 | $72.21 | 670,200 | — | — | — | — | — |
| 2025-04-29 | $73.85 | $75.61 | $73.01 | $74.91 | 416,300 | — | — | — | — | — |
| 2025-04-28 | $73.40 | $75.19 | $73.02 | $74.66 | 470,300 | — | — | — | — | — |
| 2025-04-25 | $73.90 | $74.55 | $72.39 | $74.12 | 337,300 | — | — | — | — | — |
| 2025-04-24 | $74.00 | $75.60 | $72.53 | $75.19 | 438,000 | — | — | — | — | — |
| 2025-04-23 | $75.58 | $76.08 | $72.60 | $73.78 | 473,300 | — | — | — | — | — |
| 2025-04-22 | $74.27 | $74.59 | $71.34 | $74.10 | 446,800 | — | — | — | — | — |
| 2025-04-21 | $75.44 | $75.71 | $71.83 | $73.00 | 549,300 | — | — | — | — | — |
| 2025-04-17 | $73.51 | $75.85 | $72.47 | $75.55 | 593,100 | — | — | — | — | — |
| 2025-04-16 | $73.76 | $75.10 | $71.87 | $72.74 | 476,700 | — | — | — | — | — |
| 2025-04-15 | $72.84 | $74.05 | $71.60 | $73.93 | 524,800 | — | — | — | — | — |
| 2025-04-14 | $74.96 | $75.05 | $71.40 | $72.84 | 745,200 | — | — | — | — | — |
| 2025-04-11 | $68.65 | $74.08 | $67.89 | $73.65 | 908,400 | — | — | — | — | — |
| 2025-04-10 | $68.85 | $69.72 | $65.83 | $67.66 | 781,000 | — | — | — | — | — |
| 2025-04-09 | $68.53 | $72.34 | $65.45 | $70.03 | 1,793,100 | — | — | — | — | — |
| 2025-04-08 | $69.96 | $74.50 | $67.29 | $69.16 | 2,835,000 | — | — | — | — | — |
| 2025-04-07 | $61.51 | $67.01 | $59.35 | $64.91 | 1,304,600 | — | — | — | — | — |
| 2025-04-04 | $65.19 | $65.93 | $58.19 | $63.72 | 1,652,100 | — | — | — | — | — |
| 2025-04-03 | $70.88 | $70.92 | $66.75 | $67.70 | 991,300 | — | — | — | — | — |
| 2025-04-02 | $77.01 | $77.51 | $74.01 | $74.44 | 672,900 | — | — | — | — | — |
| 2025-04-01 | $76.75 | $78.49 | $76.50 | $77.92 | 851,500 | — | — | — | — | — |
| 2025-03-31 | $75.92 | $77.58 | $74.20 | $77.10 | 761,600 | — | — | — | — | — |
| 2025-03-28 | $77.98 | $78.46 | $75.93 | $77.09 | 1,003,600 | — | — | — | — | — |
| 2025-03-27 | $76.54 | $79.13 | $76.17 | $78.53 | 598,900 | — | — | — | — | — |
| 2025-03-26 | $76.23 | $78.30 | $75.75 | $77.33 | 693,600 | — | — | — | — | — |
| 2025-03-25 | $75.03 | $79.09 | $75.01 | $76.25 | 1,452,500 | — | — | — | — | — |
| 2025-03-24 | $73.32 | $75.00 | $73.08 | $74.73 | 869,400 | — | — | — | — | — |
| 2025-03-21 | $72.07 | $74.18 | $70.13 | $73.32 | 2,090,100 | — | — | — | — | — |
| 2025-03-20 | $73.30 | $73.99 | $71.93 | $73.23 | 961,400 | — | — | — | — | — |
| 2025-03-19 | $75.33 | $75.68 | $71.38 | $74.53 | 896,800 | — | — | — | — | — |
| 2025-03-18 | $73.49 | $75.50 | $73.47 | $75.37 | 708,100 | — | — | — | — | — |
| 2025-03-17 | $74.04 | $74.16 | $71.00 | $72.04 | 752,700 | — | — | — | — | — |
| 2025-03-14 | $73.35 | $74.49 | $71.87 | $74.26 | 684,200 | — | — | — | — | — |
| 2025-03-13 | $70.23 | $72.96 | $70.00 | $72.52 | 755,800 | — | — | — | — | — |
| 2025-03-12 | $76.98 | $77.93 | $70.78 | $71.06 | 1,090,400 | — | — | — | — | — |
| 2025-03-11 | $72.49 | $77.08 | $72.13 | $76.41 | 1,197,800 | — | — | — | — | — |
| 2025-03-10 | $67.08 | $72.47 | $66.66 | $71.58 | 1,268,200 | — | — | — | — | — |
| 2025-03-07 | $69.76 | $70.63 | $66.54 | $67.32 | 1,710,100 | — | — | — | — | — |
| 2025-03-06 | $70.00 | $70.57 | $68.34 | $69.95 | 843,400 | — | — | — | — | — |
| 2025-03-05 | $71.15 | $72.00 | $69.33 | $71.38 | 801,400 | — | — | — | — | — |
| 2025-03-04 | $68.41 | $72.51 | $67.88 | $71.18 | 1,079,700 | — | — | — | — | — |
| 2025-03-03 | $75.05 | $76.50 | $69.69 | $70.00 | 1,130,900 | — | — | — | $0.10 | — |
| 2025-02-28 | $71.93 | $74.28 | $71.70 | $74.25 | 1,351,700 | — | — | — | — | — |
| 2025-02-27 | $75.20 | $75.49 | $72.97 | $73.04 | 837,800 | — | — | — | — | — |
| 2025-02-26 | $74.29 | $78.12 | $74.01 | $75.25 | 1,517,600 | — | — | — | — | — |
| 2025-02-25 | $75.08 | $75.68 | $73.09 | $74.29 | 1,174,200 | — | — | — | — | — |
| 2025-02-24 | $76.54 | $76.93 | $74.45 | $75.68 | 1,522,200 | — | — | — | — | — |
| 2025-02-21 | $82.09 | $82.25 | $77.15 | $77.84 | 1,203,800 | — | — | — | — | — |
| 2025-02-20 | $79.76 | $82.73 | $76.72 | $81.79 | 2,302,100 | — | — | — | — | — |
| 2025-02-19 | $78.36 | $78.60 | $74.74 | $77.63 | 1,532,600 | — | — | — | — | — |
| 2025-02-18 | $79.91 | $80.39 | $77.01 | $78.60 | 1,008,800 | — | — | — | — | — |
| 2025-02-14 | $85.99 | $86.00 | $79.15 | $79.44 | 1,221,300 | — | — | — | — | — |
| 2025-02-13 | $84.47 | $85.68 | $83.56 | $85.16 | 529,400 | — | — | — | — | — |
| 2025-02-12 | $83.90 | $85.54 | $83.30 | $83.83 | 539,800 | — | — | — | — | — |
| 2025-02-11 | $85.24 | $87.31 | $84.30 | $85.15 | 589,500 | — | — | — | — | — |
| 2025-02-10 | $84.76 | $87.03 | $84.62 | $85.53 | 640,900 | — | — | — | — | — |
| 2025-02-07 | $86.25 | $87.79 | $83.36 | $83.43 | 696,500 | — | — | — | — | — |
| 2025-02-06 | $89.11 | $91.22 | $85.24 | $85.72 | 1,160,200 | — | — | — | — | — |
| 2025-02-05 | $89.24 | $90.12 | $87.78 | $89.11 | 603,300 | — | — | — | — | — |
| 2025-02-04 | $84.87 | $91.07 | $84.48 | $89.65 | 875,000 | — | — | — | — | — |
| 2025-02-03 | $88.70 | $89.95 | $86.34 | $86.51 | 1,310,300 | — | — | — | — | — |
| 2025-01-31 | $90.56 | $91.99 | $88.95 | $90.34 | 633,700 | — | — | — | — | — |
| 2025-01-30 | $94.57 | $94.99 | $90.91 | $92.36 | 530,000 | — | — | — | — | — |
| 2025-01-29 | $91.68 | $93.61 | $91.68 | $93.42 | 529,700 | — | — | — | — | — |
| 2025-01-28 | $93.75 | $94.60 | $91.32 | $91.83 | 603,000 | — | — | — | — | — |
| 2025-01-27 | $95.50 | $96.45 | $93.33 | $94.34 | 968,900 | — | — | — | — | — |
| 2025-01-24 | $96.20 | $97.00 | $95.56 | $96.73 | 639,100 | — | — | — | — | — |
| 2025-01-23 | $96.85 | $99.49 | $96.00 | $96.21 | 1,334,600 | — | — | — | — | — |
| 2025-01-22 | $100.37 | $100.73 | $96.59 | $96.66 | 1,076,500 | — | — | — | — | — |
| 2025-01-21 | $97.03 | $101.13 | $96.86 | $100.11 | 909,800 | — | — | — | — | — |
| 2025-01-17 | $96.38 | $99.60 | $95.34 | $96.86 | 1,852,400 | — | — | — | — | — |
| 2025-01-16 | $100.50 | $101.00 | $93.61 | $95.71 | 2,130,200 | — | — | — | — | — |
| 2025-01-15 | $99.00 | $103.39 | $98.00 | $101.91 | 529,100 | — | — | — | — | — |
| 2025-01-14 | $100.00 | $100.90 | $96.18 | $99.61 | 1,683,300 | — | — | — | — | — |
| 2025-01-13 | $100.30 | $102.62 | $93.25 | $101.95 | 6,592,700 | — | — | — | — | — |
| 2025-01-10 | $105.65 | $107.00 | $100.59 | $100.59 | 1,221,100 | — | — | — | — | — |
| 2025-01-08 | $104.63 | $106.09 | $102.86 | $105.51 | 593,400 | — | — | — | — | — |
| 2025-01-07 | $104.70 | $107.14 | $102.61 | $106.48 | 887,100 | — | — | — | — | — |
| 2025-01-06 | $109.00 | $109.61 | $104.81 | $104.90 | 626,100 | — | — | — | — | — |
| 2025-01-03 | $107.08 | $108.66 | $106.00 | $107.93 | 591,200 | — | — | — | — | — |
| 2025-01-02 | $107.70 | $108.98 | $106.39 | $108.01 | 496,100 | — | — | — | — | — |
| 2024-12-31 | $106.52 | $108.25 | $105.65 | $106.68 | 337,900 | — | — | — | — | — |
| 2024-12-30 | $102.92 | $106.70 | $102.92 | $105.96 | 392,100 | — | — | — | — | — |
| 2024-12-27 | $103.08 | $104.04 | $101.59 | $102.82 | 278,400 | — | — | — | — | — |
| 2024-12-26 | $104.00 | $104.88 | $102.70 | $103.49 | 325,500 | — | — | — | — | — |
| 2024-12-24 | $104.92 | $105.00 | $103.13 | $104.22 | 175,500 | — | — | — | — | — |
| 2024-12-23 | $104.21 | $105.19 | $102.22 | $104.86 | 399,800 | — | — | — | — | — |
| 2024-12-20 | $106.34 | $109.15 | $103.19 | $103.69 | 1,206,800 | — | — | — | — | — |
| 2024-12-19 | $111.15 | $111.73 | $107.55 | $108.29 | 329,200 | — | — | — | — | — |
| 2024-12-18 | $112.51 | $113.82 | $108.65 | $109.89 | 429,500 | — | — | — | — | — |
| 2024-12-17 | $114.76 | $114.76 | $110.41 | $111.95 | 845,100 | — | — | — | — | — |
| 2024-12-16 | $116.50 | $117.04 | $115.02 | $116.10 | 358,500 | — | — | — | — | — |
| 2024-12-13 | $116.98 | $117.55 | $115.54 | $116.48 | 301,700 | — | — | — | — | — |
| 2024-12-12 | $116.53 | $118.19 | $114.70 | $118.02 | 331,500 | — | — | — | — | — |
| 2024-12-11 | $116.49 | $118.40 | $114.53 | $117.06 | 457,500 | — | — | — | — | — |
| 2024-12-10 | $115.29 | $116.60 | $114.01 | $115.88 | 590,000 | — | — | — | — | — |
| 2024-12-09 | $120.38 | $122.87 | $115.92 | $115.95 | 356,100 | — | — | — | — | — |
| 2024-12-06 | $124.77 | $125.78 | $116.26 | $117.11 | 426,100 | — | — | — | — | — |
| 2024-12-05 | $125.00 | $125.00 | $122.77 | $124.75 | 331,900 | — | — | — | — | — |
| 2024-12-04 | $127.99 | $128.65 | $123.43 | $124.31 | 473,400 | — | — | — | — | — |
| 2024-12-03 | $128.00 | $129.00 | $127.01 | $127.56 | 268,800 | — | — | — | — | — |
| 2024-12-02 | $130.23 | $131.57 | $127.08 | $127.84 | 369,500 | — | — | — | — | — |
| 2024-11-29 | $132.64 | $133.63 | $129.68 | $130.70 | 193,400 | — | — | — | — | — |
| 2024-11-27 | $131.85 | $134.14 | $131.39 | $131.39 | 310,100 | — | — | — | — | — |
| 2024-11-26 | $132.06 | $133.66 | $131.21 | $132.55 | 584,800 | — | — | — | — | — |
| 2024-11-25 | $132.61 | $134.59 | $131.89 | $133.33 | 495,100 | — | — | — | — | — |
| 2024-11-22 | $132.36 | $133.04 | $131.02 | $131.73 | 553,500 | — | — | — | — | — |
| 2024-11-21 | $127.57 | $133.12 | $126.59 | $132.64 | 558,200 | — | — | — | — | — |
| 2024-11-20 | $126.64 | $128.00 | $125.94 | $126.01 | 348,600 | — | — | — | — | — |
| 2024-11-19 | $125.50 | $126.81 | $124.08 | $126.58 | 445,300 | — | — | — | — | — |
| 2024-11-18 | $125.44 | $127.70 | $124.37 | $126.39 | 479,000 | — | — | — | — | — |
| 2024-11-15 | $124.70 | $126.18 | $123.67 | $124.15 | 426,500 | — | — | — | $0.25 | — |
| 2024-11-14 | $125.72 | $127.07 | $122.36 | $123.60 | 652,200 | — | — | — | — | — |
| 2024-11-13 | $126.75 | $127.56 | $124.48 | $125.16 | 844,200 | — | — | — | — | — |
| 2024-11-12 | $128.77 | $129.41 | $126.36 | $126.80 | 1,575,300 | — | — | — | — | — |
| 2024-11-11 | $128.63 | $130.47 | $127.00 | $129.74 | 456,100 | — | — | — | — | — |
| 2024-11-08 | $127.01 | $129.97 | $126.25 | $128.02 | 517,900 | — | — | — | — | — |
| 2024-11-07 | $128.11 | $128.95 | $124.02 | $127.66 | 723,800 | — | — | — | — | — |
| 2024-11-06 | $119.40 | $128.07 | $116.95 | $127.08 | 1,473,800 | — | — | — | — | — |
| 2024-11-05 | $108.35 | $113.71 | $105.89 | $113.63 | 1,025,800 | — | — | — | — | — |
| 2024-11-04 | $109.77 | $109.93 | $107.50 | $108.07 | 585,300 | — | — | — | — | — |
| 2024-11-01 | $111.33 | $112.38 | $109.12 | $109.31 | 371,900 | — | — | — | — | — |
| 2024-10-31 | $110.18 | $112.05 | $108.67 | $110.92 | 314,800 | — | — | — | — | — |
| 2024-10-30 | $109.96 | $112.70 | $109.04 | $109.66 | 409,400 | — | — | — | — | — |
| 2024-10-29 | $109.67 | $111.00 | $108.79 | $110.38 | 357,600 | — | — | — | — | — |
| 2024-10-28 | $107.47 | $109.67 | $107.25 | $109.35 | 238,700 | — | — | — | — | — |
| 2024-10-25 | $107.63 | $108.57 | $107.10 | $107.78 | 253,500 | — | — | — | — | — |
| 2024-10-24 | $106.57 | $107.13 | $105.50 | $106.51 | 240,200 | — | — | — | — | — |
| 2024-10-23 | $106.75 | $106.75 | $104.57 | $106.34 | 519,600 | — | — | — | — | — |
| 2024-10-22 | $108.27 | $108.99 | $107.07 | $107.54 | 553,200 | — | — | — | — | — |
| 2024-10-21 | $107.79 | $108.63 | $105.65 | $107.95 | 457,800 | — | — | — | — | — |
| 2024-10-18 | $108.38 | $108.38 | $105.43 | $107.46 | 1,064,600 | — | — | — | — | — |
| 2024-10-17 | $110.23 | $110.59 | $107.55 | $107.56 | 352,900 | — | — | — | — | — |
| 2024-10-16 | $109.07 | $110.49 | $108.52 | $109.35 | 298,800 | — | — | — | — | — |
| 2024-10-15 | $108.73 | $110.92 | $107.87 | $107.92 | 368,300 | — | — | — | — | — |
| 2024-10-14 | $110.00 | $110.84 | $108.90 | $110.67 | 310,300 | — | — | — | — | — |
| 2024-10-11 | $108.70 | $111.58 | $108.70 | $110.68 | 328,700 | — | — | — | — | — |
| 2024-10-10 | $106.60 | $109.50 | $106.59 | $109.30 | 278,300 | — | — | — | — | — |
| 2024-10-09 | $105.00 | $107.42 | $104.29 | $106.95 | 504,000 | — | — | — | — | — |
| 2024-10-08 | $105.60 | $106.43 | $103.12 | $105.65 | 502,400 | — | — | — | — | — |
| 2024-10-07 | $105.81 | $108.71 | $104.00 | $107.64 | 666,500 | — | — | — | — | — |
| 2024-10-04 | $103.03 | $105.13 | $102.51 | $104.57 | 311,500 | — | — | — | — | — |
| 2024-10-03 | $100.66 | $102.14 | $99.80 | $102.12 | 488,000 | — | — | — | — | — |
| 2024-10-02 | $103.59 | $104.72 | $101.05 | $101.36 | 446,500 | — | — | — | — | — |
| 2024-10-01 | $104.37 | $104.82 | $102.45 | $102.99 | 241,500 | — | — | — | — | — |
| 2024-09-30 | $104.57 | $106.96 | $103.65 | $104.65 | 266,700 | — | — | — | — | — |
| 2024-09-27 | $104.80 | $106.58 | $104.14 | $104.33 | 370,000 | — | — | — | — | — |
| 2024-09-26 | $102.75 | $104.84 | $101.88 | $104.13 | 442,900 | — | — | — | — | — |
| 2024-09-25 | $102.02 | $102.14 | $100.31 | $100.84 | 472,700 | — | — | — | — | — |
| 2024-09-24 | $98.71 | $103.74 | $98.60 | $102.36 | 648,700 | — | — | — | — | — |
| 2024-09-23 | $98.11 | $98.48 | $96.14 | $96.71 | 494,600 | — | — | — | — | — |
| 2024-09-20 | $97.53 | $99.21 | $96.56 | $97.33 | 1,215,300 | — | — | — | — | — |
| 2024-09-19 | $96.94 | $97.91 | $95.04 | $97.70 | 392,400 | — | — | — | — | — |
| 2024-09-18 | $96.20 | $96.97 | $93.41 | $94.33 | 338,600 | — | — | — | — | — |
| 2024-09-17 | $97.82 | $97.82 | $95.57 | $95.73 | 302,900 | — | — | — | — | — |
| 2024-09-16 | $97.21 | $98.00 | $96.03 | $97.04 | 205,100 | — | — | — | — | — |
| 2024-09-13 | $95.00 | $97.95 | $94.42 | $96.41 | 247,800 | — | — | — | — | — |
| 2024-09-12 | $92.13 | $95.28 | $91.58 | $93.63 | 267,100 | — | — | — | — | — |
| 2024-09-11 | $89.89 | $91.44 | $88.50 | $91.15 | 337,300 | — | — | — | — | — |
| 2024-09-10 | $91.21 | $92.10 | $88.65 | $89.68 | 402,200 | — | — | — | — | — |
| 2024-09-09 | $91.60 | $91.95 | $90.34 | $91.21 | 316,000 | — | — | — | — | — |
| 2024-09-06 | $94.20 | $94.38 | $89.85 | $91.40 | 497,300 | — | — | — | — | — |
| 2024-09-05 | $94.85 | $95.39 | $93.24 | $93.24 | 360,600 | — | — | — | — | — |
| 2024-09-04 | $96.09 | $96.54 | $94.14 | $94.65 | 327,200 | — | — | — | — | — |
| 2024-09-03 | $100.78 | $101.97 | $95.43 | $95.71 | 508,100 | — | — | — | — | — |
| 2024-08-30 | $101.61 | $102.54 | $101.05 | $102.28 | 346,300 | — | — | — | $0.25 | — |
| 2024-08-29 | $99.75 | $103.00 | $99.37 | $101.61 | 673,400 | — | — | — | — | — |
| 2024-08-28 | $95.64 | $99.04 | $94.78 | $98.98 | 665,100 | — | — | — | — | — |
| 2024-08-27 | $93.63 | $97.41 | $93.06 | $96.03 | 464,200 | — | — | — | — | — |
| 2024-08-26 | $95.50 | $96.71 | $93.37 | $93.54 | 605,600 | — | — | — | — | — |
| 2024-08-23 | $92.35 | $95.30 | $91.00 | $94.87 | 553,000 | — | — | — | — | — |
| 2024-08-22 | $95.50 | $96.81 | $88.68 | $91.43 | 1,374,100 | — | — | — | — | — |
| 2024-08-21 | $101.00 | $103.86 | $95.21 | $95.54 | 2,133,600 | — | — | — | — | — |
| 2024-08-20 | $95.81 | $96.61 | $93.73 | $94.73 | 326,100 | — | — | — | — | — |
| 2024-08-19 | $96.06 | $96.98 | $95.30 | $95.81 | 280,900 | — | — | — | — | — |
| 2024-08-16 | $93.27 | $96.31 | $93.27 | $95.81 | 197,100 | — | — | — | — | — |
| 2024-08-15 | $95.27 | $95.27 | $93.25 | $93.67 | 236,800 | — | — | — | — | — |
| 2024-08-14 | $96.13 | $96.13 | $91.08 | $93.11 | 338,200 | — | — | — | — | — |
| 2024-08-13 | $95.80 | $96.14 | $94.72 | $95.60 | 219,800 | — | — | — | — | — |
| 2024-08-12 | $97.13 | $97.53 | $94.87 | $95.49 | 258,400 | — | — | — | — | — |
| 2024-08-09 | $92.49 | $96.54 | $92.14 | $96.08 | 405,000 | — | — | — | — | — |
| 2024-08-08 | $97.00 | $97.65 | $91.81 | $92.46 | 706,700 | — | — | — | — | — |
| 2024-08-07 | $91.22 | $91.68 | $87.60 | $88.45 | 417,500 | — | — | — | — | — |
| 2024-08-06 | $90.08 | $91.01 | $88.89 | $89.50 | 288,200 | — | — | — | — | — |
| 2024-08-05 | $86.85 | $89.61 | $85.00 | $89.17 | 561,700 | — | — | — | — | — |
| 2024-08-02 | $93.90 | $94.33 | $91.51 | $92.07 | 526,700 | — | — | — | — | — |
| 2024-08-01 | $101.98 | $102.08 | $94.64 | $96.89 | 461,400 | — | — | — | — | — |
| 2024-07-31 | $98.91 | $101.08 | $98.18 | $99.81 | 241,200 | — | — | — | — | — |
| 2024-07-30 | $97.26 | $97.80 | $96.04 | $96.90 | 210,600 | — | — | — | — | — |
| 2024-07-29 | $98.90 | $101.18 | $95.80 | $97.67 | 266,600 | — | — | — | — | — |
| 2024-07-26 | $97.06 | $99.14 | $96.55 | $98.69 | 201,000 | — | — | — | — | — |
| 2024-07-25 | $97.15 | $97.97 | $93.10 | $96.10 | 359,000 | — | — | — | — | — |
| 2024-07-24 | $98.99 | $100.57 | $97.10 | $97.15 | 353,100 | — | — | — | — | — |
| 2024-07-23 | $98.82 | $99.85 | $96.62 | $99.58 | 261,000 | — | — | — | — | — |
| 2024-07-22 | $100.80 | $100.80 | $99.08 | $99.16 | 291,100 | — | — | — | — | — |
| 2024-07-19 | $99.49 | $101.56 | $99.36 | $100.14 | 249,300 | — | — | — | — | — |
| 2024-07-18 | $102.33 | $102.49 | $98.48 | $99.98 | 383,600 | — | — | — | — | — |
| 2024-07-17 | $106.78 | $107.77 | $102.13 | $102.15 | 396,900 | — | — | — | — | — |
| 2024-07-16 | $105.60 | $107.09 | $102.00 | $106.64 | 534,800 | — | — | — | — | — |
| 2024-07-15 | $102.50 | $107.28 | $101.79 | $105.39 | 645,800 | — | — | — | — | — |
| 2024-07-12 | $102.00 | $102.70 | $100.25 | $101.30 | 291,900 | — | — | — | — | — |
| 2024-07-11 | $100.05 | $101.28 | $98.19 | $100.70 | 353,500 | — | — | — | — | — |
| 2024-07-10 | $99.93 | $100.57 | $97.92 | $98.68 | 341,700 | — | — | — | — | — |
| 2024-07-09 | $100.65 | $103.07 | $99.90 | $99.96 | 319,500 | — | — | — | — | — |
| 2024-07-08 | $101.27 | $102.39 | $100.79 | $101.15 | 266,500 | — | — | — | — | — |
| 2024-07-05 | $102.58 | $102.58 | $99.47 | $101.23 | 289,000 | — | — | — | — | — |
| 2024-07-03 | $103.22 | $107.39 | $102.30 | $102.83 | 246,700 | — | — | — | — | — |
| 2024-07-02 | $106.42 | $107.59 | $102.97 | $103.22 | 377,200 | — | — | — | — | — |
| 2024-07-01 | $103.87 | $107.59 | $103.18 | $107.31 | 561,900 | — | — | — | — | — |
| 2024-06-28 | $97.58 | $102.62 | $97.58 | $102.03 | 744,300 | — | — | — | — | — |
| 2024-06-27 | $101.50 | $102.28 | $96.36 | $96.37 | 412,100 | — | — | — | — | — |
| 2024-06-26 | $99.59 | $101.50 | $99.20 | $100.88 | 440,500 | — | — | — | — | — |
| 2024-06-25 | $99.98 | $99.98 | $98.43 | $99.41 | 345,500 | — | — | — | — | — |
| 2024-06-24 | $97.36 | $100.97 | $97.18 | $99.91 | 378,200 | — | — | — | — | — |
| 2024-06-21 | $97.77 | $97.94 | $95.92 | $96.88 | 1,473,300 | — | — | — | — | — |
| 2024-06-20 | $97.56 | $100.03 | $96.39 | $97.94 | 321,800 | — | — | — | — | — |
| 2024-06-18 | $95.65 | $97.38 | $95.11 | $97.18 | 242,800 | — | — | — | — | — |
| 2024-06-17 | $96.58 | $97.19 | $94.78 | $95.73 | 327,600 | — | — | — | — | — |
| 2024-06-14 | $98.79 | $99.97 | $96.96 | $97.39 | 222,000 | — | — | — | — | — |
| 2024-06-13 | $98.29 | $98.97 | $96.31 | $98.95 | 269,900 | — | — | — | — | — |
| 2024-06-12 | $98.50 | $100.64 | $97.05 | $98.90 | 270,700 | — | — | — | — | — |
| 2024-06-11 | $96.68 | $97.86 | $95.61 | $97.55 | 265,900 | — | — | — | — | — |
| 2024-06-10 | $97.56 | $98.23 | $93.78 | $98.21 | 343,300 | — | — | — | — | — |
| 2024-06-07 | $99.09 | $99.57 | $97.23 | $98.23 | 233,200 | — | — | — | — | — |
| 2024-06-06 | $98.09 | $100.96 | $97.67 | $99.84 | 288,700 | — | — | — | — | — |
| 2024-06-05 | $99.02 | $99.06 | $96.17 | $98.12 | 346,400 | — | — | — | — | — |
| 2024-06-04 | $104.37 | $104.50 | $97.15 | $98.90 | 741,100 | — | — | — | — | — |
| 2024-06-03 | $103.70 | $107.94 | $102.70 | $105.70 | 528,100 | — | — | — | — | — |
| 2024-05-31 | $100.00 | $104.18 | $99.04 | $103.67 | 750,600 | — | — | — | — | — |
| 2024-05-30 | $95.41 | $99.37 | $94.92 | $98.97 | 515,700 | — | — | — | — | — |
| 2024-05-29 | $97.44 | $97.70 | $95.28 | $95.38 | 250,200 | — | — | — | — | — |
| 2024-05-28 | $97.50 | $99.16 | $97.01 | $98.01 | 342,400 | — | — | — | — | — |
| 2024-05-24 | $96.41 | $97.68 | $95.53 | $97.01 | 246,200 | — | — | — | — | — |
| 2024-05-23 | $97.09 | $98.34 | $94.91 | $95.57 | 320,100 | — | — | — | — | — |
| 2024-05-22 | $97.25 | $98.48 | $95.65 | $97.09 | 375,700 | — | — | — | — | — |
| 2024-05-21 | $93.69 | $98.03 | $93.19 | $97.99 | 400,000 | — | — | — | — | — |
| 2024-05-20 | $91.50 | $94.31 | $90.21 | $93.92 | 544,200 | — | — | — | — | — |
| 2024-05-17 | $88.66 | $90.73 | $87.83 | $90.69 | 354,900 | — | — | — | — | — |
| 2024-05-16 | $90.63 | $91.35 | $88.04 | $88.09 | 397,500 | — | — | — | — | — |
| 2024-05-15 | $87.50 | $90.61 | $86.86 | $90.53 | 372,700 | — | — | — | — | — |
| 2024-05-14 | $87.93 | $88.47 | $86.33 | $87.12 | 386,800 | — | — | — | — | — |
| 2024-05-13 | $87.18 | $88.62 | $85.82 | $86.99 | 261,900 | — | — | — | — | — |
| 2024-05-10 | $88.08 | $88.30 | $85.27 | $86.51 | 357,500 | — | — | — | — | — |
| 2024-05-09 | $86.07 | $88.04 | $85.03 | $87.88 | 417,000 | — | — | — | — | — |
| 2024-05-08 | $85.85 | $86.85 | $83.37 | $85.71 | 368,100 | — | — | — | — | — |
| 2024-05-07 | $82.04 | $89.23 | $82.04 | $86.52 | 690,700 | — | — | — | — | — |
| 2024-05-06 | $83.90 | $85.42 | $83.45 | $83.48 | 377,700 | — | — | — | — | — |
| 2024-05-03 | $83.09 | $84.36 | $82.42 | $83.89 | 324,800 | — | — | — | — | — |
| 2024-05-02 | $82.29 | $84.40 | $81.44 | $82.20 | 362,100 | — | — | — | — | — |
| 2024-05-01 | $83.34 | $83.76 | $80.80 | $81.42 | 355,400 | — | — | — | — | — |
| 2024-04-30 | $86.95 | $86.95 | $82.58 | $82.76 | 439,400 | — | — | — | — | — |
| 2024-04-29 | $86.38 | $88.00 | $85.23 | $87.87 | 293,000 | — | — | — | — | — |
| 2024-04-26 | $86.04 | $86.68 | $84.30 | $85.73 | 260,300 | — | — | — | — | — |
| 2024-04-25 | $83.64 | $86.86 | $82.63 | $86.15 | 454,700 | — | — | — | — | — |
| 2024-04-24 | $84.43 | $84.65 | $82.31 | $83.43 | 301,500 | — | — | — | — | — |
| 2024-04-23 | $83.14 | $84.17 | $81.95 | $84.03 | 258,800 | — | — | — | — | — |
| 2024-04-22 | $83.67 | $85.19 | $82.73 | $84.22 | 257,200 | — | — | — | — | — |
| 2024-04-19 | $83.45 | $84.84 | $83.45 | $84.08 | 291,600 | — | — | — | — | — |
| 2024-04-18 | $85.60 | $86.37 | $83.20 | $84.00 | 292,600 | — | — | — | — | — |
| 2024-04-17 | $89.40 | $89.50 | $85.48 | $85.52 | 478,800 | — | — | — | — | — |
| 2024-04-16 | $84.69 | $88.60 | $83.40 | $88.40 | 523,100 | — | — | — | — | — |
| 2024-04-15 | $84.00 | $85.77 | $83.09 | $84.96 | 418,900 | — | — | — | — | — |
| 2024-04-12 | $84.09 | $84.09 | $82.08 | $83.61 | 321,000 | — | — | — | — | — |
| 2024-04-11 | $84.00 | $85.27 | $81.97 | $83.37 | 503,500 | — | — | — | — | — |
| 2024-04-10 | $80.99 | $84.14 | $80.90 | $84.05 | 332,600 | — | — | — | — | — |
| 2024-04-09 | $83.79 | $84.08 | $81.18 | $82.66 | 268,000 | — | — | — | — | — |
| 2024-04-08 | $82.45 | $84.08 | $81.56 | $83.02 | 379,800 | — | — | — | — | — |
| 2024-04-05 | $81.40 | $83.30 | $80.94 | $81.78 | 367,800 | — | — | — | — | — |
| 2024-04-04 | $84.58 | $84.62 | $80.70 | $80.83 | 595,000 | — | — | — | — | — |
| 2024-04-03 | $83.00 | $86.40 | $82.80 | $84.79 | 520,600 | — | — | — | — | — |
| 2024-04-02 | $83.41 | $83.63 | $81.63 | $82.83 | 543,500 | — | — | — | — | — |
| 2024-04-01 | $83.90 | $84.79 | $81.89 | $82.52 | 396,700 | — | — | — | — | — |
| 2024-03-28 | $83.55 | $84.49 | $81.99 | $83.76 | 564,400 | — | — | — | — | — |
| 2024-03-27 | $80.96 | $84.93 | $80.30 | $82.97 | 850,600 | — | — | — | — | — |
| 2024-03-26 | $79.81 | $81.64 | $77.80 | $80.50 | 2,325,800 | — | — | — | — | — |
| 2024-03-25 | $85.77 | $88.22 | $85.77 | $86.35 | 500,500 | — | — | — | — | — |
| 2024-03-22 | $85.14 | $87.54 | $85.04 | $85.17 | 496,800 | — | — | — | — | — |
| 2024-03-21 | $84.00 | $85.54 | $83.22 | $85.53 | 428,800 | — | — | — | — | — |
| 2024-03-20 | $82.00 | $84.72 | $81.92 | $83.88 | 442,800 | — | — | — | — | — |
| 2024-03-19 | $81.00 | $83.22 | $80.60 | $82.98 | 300,900 | — | — | — | — | — |
| 2024-03-18 | $81.10 | $83.43 | $80.82 | $81.55 | 475,100 | — | — | — | — | — |
| 2024-03-15 | $81.33 | $83.91 | $80.03 | $81.00 | 2,224,300 | — | — | — | — | — |
| 2024-03-14 | $80.88 | $81.99 | $79.00 | $81.37 | 573,700 | — | — | — | — | — |
| 2024-03-13 | $81.12 | $82.32 | $80.36 | $80.82 | 580,400 | — | — | — | — | — |
| 2024-03-12 | $85.54 | $85.55 | $80.95 | $81.38 | 608,600 | — | — | — | — | — |
| 2024-03-11 | $90.01 | $90.01 | $85.00 | $85.26 | 677,100 | — | — | — | — | — |
| 2024-03-08 | $94.82 | $95.46 | $90.49 | $92.07 | 538,200 | — | — | — | — | — |
| 2024-03-07 | $93.02 | $97.20 | $93.02 | $94.63 | 563,900 | — | — | — | — | — |
| 2024-03-06 | $91.76 | $93.14 | $90.70 | $92.81 | 541,300 | — | — | — | — | — |
| 2024-03-05 | $89.53 | $92.18 | $88.93 | $90.54 | 644,400 | — | — | — | — | — |
| 2024-03-04 | $90.57 | $92.20 | $89.61 | $90.26 | 718,800 | — | — | — | — | — |
| 2024-03-01 | $86.60 | $90.31 | $86.60 | $88.91 | 711,200 | — | — | — | — | — |
| 2024-02-29 | $82.98 | $86.61 | $82.29 | $85.82 | 728,000 | — | — | — | — | — |
| 2024-02-28 | $82.27 | $84.26 | $82.18 | $82.34 | 616,900 | — | — | — | — | — |
| 2024-02-27 | $82.96 | $84.71 | $82.10 | $82.92 | 405,100 | — | — | — | — | — |
| 2024-02-26 | $80.74 | $82.85 | $80.74 | $82.56 | 479,800 | — | — | — | — | — |
| 2024-02-23 | $80.62 | $81.33 | $79.05 | $80.62 | 444,600 | — | — | — | — | — |
| 2024-02-22 | $79.52 | $81.09 | $77.37 | $81.03 | 577,800 | — | — | — | — | — |
| 2024-02-21 | $77.00 | $81.07 | $76.83 | $79.43 | 708,700 | — | — | — | — | — |
| 2024-02-20 | $78.47 | $78.80 | $75.43 | $76.29 | 521,400 | — | — | — | — | — |
| 2024-02-16 | $80.02 | $80.49 | $78.09 | $78.96 | 500,600 | — | — | — | — | — |
| 2024-02-15 | $79.56 | $81.12 | $78.09 | $80.43 | 605,100 | — | — | — | — | — |
| 2024-02-14 | $82.50 | $82.68 | $78.43 | $80.43 | 961,600 | — | — | — | — | — |
| 2024-02-13 | $82.75 | $84.75 | $81.22 | $82.07 | 538,500 | — | — | — | — | — |
| 2024-02-12 | $83.15 | $85.61 | $82.34 | $83.92 | 564,200 | — | — | — | — | — |
| 2024-02-09 | $85.79 | $85.79 | $82.16 | $83.22 | 527,000 | — | — | — | — | — |
| 2024-02-08 | $82.52 | $86.27 | $80.40 | $85.78 | 715,900 | — | — | — | — | — |
| 2024-02-07 | $87.05 | $87.05 | $83.35 | $83.58 | 830,200 | — | — | — | — | — |
| 2024-02-06 | $94.42 | $94.42 | $85.18 | $86.71 | 1,377,300 | — | — | — | — | — |
| 2024-02-05 | $93.55 | $93.55 | $90.25 | $91.58 | 893,200 | — | — | — | — | — |
| 2024-02-02 | $94.97 | $95.67 | $93.71 | $94.41 | 440,300 | — | — | — | — | — |
| 2024-02-01 | $95.35 | $96.24 | $93.04 | $95.57 | 404,500 | — | — | — | — | — |
| 2024-01-31 | $95.38 | $97.49 | $93.94 | $94.60 | 526,700 | — | — | — | — | — |
| 2024-01-30 | $92.40 | $95.57 | $91.92 | $95.43 | 875,400 | — | — | — | — | — |
| 2024-01-29 | $95.00 | $95.37 | $93.32 | $93.68 | 344,400 | — | — | — | — | — |
| 2024-01-26 | $94.27 | $95.11 | $92.80 | $94.90 | 482,700 | — | — | — | — | — |
| 2024-01-25 | $99.09 | $99.09 | $94.15 | $94.33 | 473,200 | — | — | — | — | — |
| 2024-01-24 | $98.63 | $99.89 | $97.47 | $97.57 | 390,600 | — | — | — | — | — |
| 2024-01-23 | $96.17 | $97.72 | $95.53 | $96.98 | 383,000 | — | — | — | — | — |
| 2024-01-22 | $100.50 | $101.04 | $93.89 | $95.95 | 722,600 | — | — | — | — | — |
| 2024-01-19 | $99.98 | $100.99 | $98.40 | $100.92 | 353,900 | — | — | — | — | — |
| 2024-01-18 | $95.97 | $99.76 | $94.51 | $99.41 | 397,600 | — | — | — | — | — |
| 2024-01-17 | $92.75 | $95.00 | $92.36 | $94.89 | 352,100 | — | — | — | — | — |
| 2024-01-16 | $96.00 | $96.90 | $93.02 | $94.06 | 416,200 | — | — | — | — | — |
| 2024-01-12 | $96.38 | $97.59 | $94.87 | $96.02 | 351,900 | — | — | — | — | — |
| 2024-01-11 | $94.95 | $96.19 | $94.05 | $95.23 | 482,900 | — | — | — | — | — |
| 2024-01-10 | $99.54 | $99.66 | $93.68 | $94.93 | 551,500 | — | — | — | — | — |
| 2024-01-09 | $101.79 | $101.79 | $98.80 | $99.73 | 346,700 | — | — | — | — | — |
| 2024-01-08 | $103.32 | $103.32 | $99.30 | $101.98 | 348,500 | — | — | — | — | — |
| 2024-01-05 | $105.26 | $106.17 | $103.86 | $104.50 | 372,400 | — | — | — | — | — |
| 2024-01-04 | $104.75 | $108.01 | $103.49 | $104.60 | 556,500 | — | — | — | — | — |
| 2024-01-03 | $100.97 | $104.95 | $99.87 | $102.39 | 492,300 | — | — | — | — | — |
| 2024-01-02 | $101.00 | $103.99 | $100.45 | $101.13 | 390,100 | — | — | — | — | — |
| 2023-12-29 | $101.50 | $102.76 | $99.32 | $100.53 | 385,800 | — | — | — | — | — |
| 2023-12-28 | $102.43 | $103.69 | $101.02 | $101.44 | 318,500 | — | — | — | — | — |
| 2023-12-27 | $103.58 | $104.39 | $103.10 | $103.17 | 252,500 | — | — | — | — | — |
| 2023-12-26 | $104.02 | $104.58 | $102.75 | $103.58 | 267,600 | — | — | — | — | — |
| 2023-12-22 | $101.72 | $104.09 | $101.13 | $102.77 | 302,700 | — | — | — | — | — |
| 2023-12-21 | $99.85 | $101.82 | $99.75 | $100.74 | 365,300 | — | — | — | — | — |
| 2023-12-20 | $101.67 | $103.40 | $98.47 | $98.80 | 541,600 | — | — | — | — | — |
| 2023-12-19 | $96.33 | $101.42 | $94.40 | $101.16 | 735,200 | — | — | — | — | — |
| 2023-12-18 | $99.90 | $100.09 | $95.27 | $95.55 | 822,800 | — | — | — | — | — |
| 2023-12-15 | $97.37 | $98.19 | $96.08 | $97.97 | 1,376,100 | — | — | — | — | — |
| 2023-12-14 | $97.50 | $98.56 | $95.57 | $97.45 | 686,700 | — | — | — | — | — |
| 2023-12-13 | $93.40 | $95.53 | $91.38 | $95.42 | 1,088,000 | — | — | — | — | — |
| 2023-12-12 | $97.43 | $97.50 | $91.53 | $93.07 | 807,000 | — | — | — | — | — |
| 2023-12-11 | $100.76 | $101.57 | $97.51 | $98.52 | 661,900 | — | — | — | — | — |
| 2023-12-08 | $103.95 | $104.80 | $99.47 | $101.72 | 639,200 | — | — | — | — | — |
| 2023-12-07 | $101.98 | $105.05 | $101.05 | $103.97 | 512,800 | — | — | — | — | — |
| 2023-12-06 | $110.56 | $113.10 | $101.94 | $101.95 | 654,200 | — | — | — | — | — |
| 2023-12-05 | $111.37 | $111.87 | $108.84 | $111.02 | 408,400 | — | — | — | — | — |
| 2023-12-04 | $111.82 | $112.92 | $110.73 | $111.93 | 493,900 | — | — | — | — | — |
| 2023-12-01 | $106.06 | $114.30 | $106.00 | $113.09 | 667,400 | — | — | — | — | — |
| 2023-11-30 | $104.07 | $107.32 | $103.54 | $106.67 | 431,800 | — | — | — | — | — |
| 2023-11-29 | $103.83 | $105.07 | $101.67 | $103.23 | 369,300 | — | — | — | — | — |
| 2023-11-28 | $105.42 | $105.42 | $102.58 | $103.37 | 299,200 | — | — | — | — | — |
| 2023-11-27 | $104.13 | $105.25 | $103.46 | $104.67 | 339,500 | — | — | — | — | — |
| 2023-11-24 | $103.58 | $106.19 | $103.58 | $104.38 | 170,200 | — | — | — | — | — |
| 2023-11-22 | $99.76 | $104.38 | $98.23 | $103.88 | 320,300 | — | — | — | — | — |
| 2023-11-21 | $100.86 | $103.82 | $100.58 | $101.35 | 342,600 | — | — | — | — | — |
| 2023-11-20 | $101.65 | $102.22 | $100.25 | $100.96 | 305,700 | — | — | — | — | — |
| 2023-11-17 | $99.04 | $101.82 | $99.04 | $101.14 | 467,400 | — | — | — | — | — |
| 2023-11-16 | $99.82 | $101.71 | $97.30 | $98.08 | 469,300 | — | — | — | — | — |
| 2023-11-15 | $98.93 | $101.64 | $98.32 | $99.82 | 385,800 | — | — | — | — | — |
| 2023-11-14 | $96.24 | $100.36 | $95.23 | $99.57 | 494,500 | — | — | — | — | — |
| 2023-11-13 | $96.27 | $96.62 | $94.89 | $94.99 | 414,600 | — | — | — | — | — |
| 2023-11-10 | $94.77 | $96.70 | $93.87 | $95.54 | 378,100 | — | — | — | — | — |
| 2023-11-09 | $93.71 | $95.14 | $92.83 | $93.30 | 566,000 | — | — | — | — | — |
| 2023-11-08 | $91.70 | $93.38 | $91.00 | $92.79 | 473,400 | — | — | — | — | — |
| 2023-11-07 | $94.13 | $94.44 | $90.61 | $92.82 | 652,600 | — | — | — | — | — |
| 2023-11-06 | $98.10 | $98.10 | $94.45 | $96.24 | 470,000 | — | — | — | — | — |
| 2023-11-03 | $97.91 | $99.00 | $96.79 | $97.82 | 445,500 | — | — | — | — | — |
| 2023-11-02 | $97.50 | $98.68 | $95.55 | $97.92 | 576,600 | — | — | — | — | — |
| 2023-11-01 | $93.86 | $97.09 | $92.43 | $96.44 | 579,600 | — | — | — | — | — |
| 2023-10-31 | $94.03 | $94.22 | $86.70 | $91.89 | 1,731,000 | — | — | — | — | — |
| 2023-10-30 | $104.00 | $104.94 | $99.48 | $102.17 | 511,900 | — | — | — | — | — |
| 2023-10-27 | $101.88 | $103.82 | $101.22 | $103.73 | 348,900 | — | — | — | — | — |
| 2023-10-26 | $100.79 | $102.95 | $100.02 | $100.72 | 318,300 | — | — | — | — | — |
| 2023-10-25 | $104.65 | $105.10 | $101.38 | $102.62 | 404,000 | — | — | — | — | — |
| 2023-10-24 | $105.08 | $107.00 | $103.72 | $104.66 | 271,900 | — | — | — | — | — |
| 2023-10-23 | $103.00 | $105.15 | $102.33 | $104.02 | 366,100 | — | — | — | — | — |
| 2023-10-20 | $106.17 | $106.81 | $102.73 | $103.65 | 534,900 | — | — | — | — | — |
| 2023-10-19 | $108.40 | $108.50 | $105.75 | $106.47 | 412,600 | — | — | — | — | — |
| 2023-10-18 | $111.12 | $111.72 | $108.36 | $109.01 | 352,100 | — | — | — | — | — |
| 2023-10-17 | $109.01 | $112.49 | $109.01 | $111.08 | 443,500 | — | — | — | — | — |
| 2023-10-16 | $108.25 | $109.97 | $107.12 | $109.42 | 489,100 | — | — | — | — | — |
| 2023-10-13 | $107.58 | $109.61 | $106.50 | $107.38 | 321,800 | — | — | — | — | — |
| 2023-10-12 | $106.59 | $106.91 | $104.40 | $105.77 | 379,600 | — | — | — | — | — |
| 2023-10-11 | $106.53 | $107.82 | $104.80 | $106.53 | 441,800 | — | — | — | — | — |
| 2023-10-10 | $107.86 | $110.11 | $107.80 | $108.19 | 495,500 | — | — | — | — | — |
| 2023-10-09 | $103.74 | $109.08 | $103.38 | $107.67 | 547,700 | — | — | — | — | — |
| 2023-10-06 | $99.20 | $102.96 | $98.62 | $102.13 | 358,400 | — | — | — | — | — |
| 2023-10-05 | $97.72 | $100.41 | $97.66 | $99.15 | 410,100 | — | — | — | — | — |
| 2023-10-04 | $99.55 | $100.38 | $96.03 | $97.69 | 488,200 | — | — | — | — | — |
| 2023-10-03 | $100.00 | $101.15 | $98.62 | $99.94 | 520,600 | — | — | — | — | — |
| 2023-10-02 | $103.81 | $103.87 | $98.06 | $100.70 | 784,000 | — | — | — | — | — |
| 2023-09-29 | $105.01 | $106.98 | $104.18 | $104.91 | 679,800 | — | — | — | — | — |
| 2023-09-28 | $100.85 | $105.07 | $100.84 | $105.01 | 656,900 | — | — | — | — | — |
| 2023-09-27 | $98.18 | $101.74 | $98.18 | $100.21 | 566,400 | — | — | — | — | — |
| 2023-09-26 | $96.00 | $97.33 | $95.69 | $96.85 | 438,200 | — | — | — | — | — |
| 2023-09-25 | $93.80 | $97.20 | $93.20 | $97.10 | 412,200 | — | — | — | — | — |
| 2023-09-22 | $94.33 | $95.05 | $93.16 | $94.02 | 498,000 | — | — | — | — | — |
| 2023-09-21 | $96.31 | $96.31 | $92.27 | $93.45 | 772,300 | — | — | — | — | — |
| 2023-09-20 | $98.33 | $100.11 | $96.92 | $96.92 | 465,500 | — | — | — | — | — |
| 2023-09-19 | $98.49 | $100.70 | $98.49 | $99.20 | 487,600 | — | — | — | — | — |
| 2023-09-18 | $99.24 | $100.14 | $97.63 | $98.28 | 869,900 | — | — | — | — | — |
| 2023-09-15 | $98.70 | $100.31 | $97.67 | $97.79 | 3,247,400 | — | — | — | — | — |
| 2023-09-14 | $96.83 | $99.61 | $96.71 | $99.48 | 828,100 | — | — | — | — | — |
| 2023-09-13 | $95.71 | $97.18 | $94.00 | $95.09 | 564,700 | — | — | — | — | — |
| 2023-09-12 | $93.89 | $95.69 | $92.93 | $95.34 | 638,100 | — | — | — | — | — |
| 2023-09-11 | $93.89 | $94.96 | $92.71 | $93.31 | 548,900 | — | — | — | — | — |
| 2023-09-08 | $91.57 | $94.12 | $90.33 | $92.88 | 569,100 | — | — | — | — | — |
| 2023-09-07 | $89.74 | $92.09 | $89.50 | $91.15 | 552,600 | — | — | — | — | — |
| 2023-09-06 | $92.36 | $93.43 | $89.16 | $89.95 | 543,300 | — | — | — | — | — |
| 2023-09-05 | $90.46 | $92.96 | $90.17 | $92.48 | 582,100 | — | — | — | — | — |
| 2023-09-01 | $87.67 | $91.66 | $87.62 | $90.37 | 623,900 | — | — | — | — | — |
| 2023-08-31 | $85.73 | $86.40 | $85.05 | $86.04 | 482,900 | — | — | — | — | — |
| 2023-08-30 | $85.63 | $86.49 | $85.00 | $85.76 | 393,900 | — | — | — | — | — |
| 2023-08-29 | $85.40 | $87.26 | $84.72 | $85.78 | 419,900 | — | — | — | — | — |
| 2023-08-28 | $84.10 | $87.07 | $84.10 | $84.91 | 420,800 | — | — | — | — | — |
| 2023-08-25 | $83.29 | $84.34 | $81.76 | $83.91 | 378,800 | — | — | — | — | — |
| 2023-08-24 | $84.48 | $84.50 | $82.60 | $83.14 | 674,400 | — | — | — | — | — |
| 2023-08-23 | $84.03 | $84.71 | $82.96 | $84.29 | 458,200 | — | — | — | — | — |
| 2023-08-22 | $84.20 | $85.17 | $83.68 | $84.26 | 362,900 | — | — | — | — | — |
| 2023-08-21 | $84.60 | $85.33 | $83.28 | $84.05 | 334,100 | — | — | — | — | — |
| 2023-08-18 | $82.94 | $84.40 | $82.01 | $83.97 | 510,600 | — | — | — | — | — |
| 2023-08-17 | $83.84 | $86.04 | $83.82 | $83.95 | 789,800 | — | — | — | — | — |
| 2023-08-16 | $80.18 | $83.60 | $80.11 | $83.21 | 626,700 | — | — | — | — | — |
| 2023-08-15 | $79.30 | $81.08 | $79.30 | $80.30 | 442,000 | — | — | — | — | — |
| 2023-08-14 | $79.89 | $81.39 | $78.53 | $80.01 | 466,900 | — | — | — | — | — |
| 2023-08-11 | $80.92 | $81.81 | $79.29 | $79.93 | 483,800 | — | — | — | — | — |
| 2023-08-10 | $83.02 | $83.03 | $79.54 | $80.82 | 759,600 | — | — | — | — | — |
| 2023-08-09 | $80.00 | $84.21 | $79.21 | $83.54 | 777,400 | — | — | — | — | — |
| 2023-08-08 | $71.23 | $80.90 | $70.66 | $79.82 | 1,259,500 | — | — | — | — | — |
| 2023-08-07 | $71.95 | $73.40 | $71.60 | $72.92 | 476,300 | — | — | — | — | — |
| 2023-08-04 | $71.42 | $72.59 | $70.61 | $71.63 | 395,300 | — | — | — | — | — |
| 2023-08-03 | $71.45 | $71.65 | $70.17 | $70.84 | 351,000 | — | — | — | — | — |
| 2023-08-02 | $72.43 | $72.43 | $70.03 | $71.57 | 376,200 | — | — | — | — | — |
| 2023-08-01 | $73.86 | $74.14 | $72.12 | $72.94 | 323,100 | — | — | — | — | — |
| 2023-07-31 | $73.19 | $74.85 | $72.26 | $74.52 | 391,600 | — | — | — | — | — |
| 2023-07-28 | $71.99 | $73.05 | $71.18 | $72.11 | 334,400 | — | — | — | — | — |
| 2023-07-27 | $71.25 | $72.61 | $70.11 | $71.38 | 396,900 | — | — | — | — | — |
| 2023-07-26 | $71.30 | $72.50 | $71.25 | $71.89 | 324,800 | — | — | — | — | — |
| 2023-07-25 | $70.75 | $73.11 | $70.59 | $72.14 | 574,200 | — | — | — | — | — |
| 2023-07-24 | $68.50 | $71.38 | $68.05 | $70.78 | 626,200 | — | — | — | — | — |
| 2023-07-21 | $68.76 | $68.76 | $67.19 | $68.21 | 384,400 | — | — | — | — | — |
| 2023-07-20 | $67.88 | $68.66 | $67.36 | $68.42 | 369,400 | — | — | — | — | — |
| 2023-07-19 | $65.87 | $67.23 | $65.34 | $67.20 | 421,600 | — | — | — | — | — |
| 2023-07-18 | $62.52 | $65.67 | $62.52 | $65.27 | 600,800 | — | — | — | — | — |
| 2023-07-17 | $62.23 | $63.05 | $61.72 | $62.60 | 479,700 | — | — | — | — | — |
| 2023-07-14 | $65.00 | $65.08 | $62.33 | $62.72 | 581,900 | — | — | — | — | — |
| 2023-07-13 | $66.05 | $67.04 | $65.04 | $65.04 | 631,900 | — | — | — | — | — |
| 2023-07-12 | $69.00 | $69.43 | $65.92 | $66.13 | 756,800 | — | — | — | — | — |
| 2023-07-11 | $68.35 | $68.47 | $67.53 | $67.89 | 402,700 | — | — | — | — | — |
| 2023-07-10 | $67.84 | $68.28 | $67.00 | $67.83 | 394,700 | — | — | — | — | — |
| 2023-07-07 | $66.92 | $68.50 | $66.23 | $67.84 | 298,200 | — | — | — | — | — |
| 2023-07-06 | $67.39 | $68.39 | $65.85 | $66.59 | 403,100 | — | — | — | — | — |
| 2023-07-05 | $67.89 | $69.60 | $67.29 | $67.91 | 504,400 | — | — | — | — | — |
| 2023-07-03 | $67.27 | $68.31 | $66.65 | $67.89 | 221,900 | — | — | — | — | — |
| 2023-06-30 | $67.47 | $69.17 | $67.33 | $67.81 | 556,500 | — | — | — | — | — |
| 2023-06-29 | $64.57 | $67.86 | $64.57 | $67.17 | 663,600 | — | — | — | — | — |
| 2023-06-28 | $64.17 | $64.95 | $63.32 | $64.40 | 327,500 | — | — | — | — | — |
| 2023-06-27 | $63.66 | $65.30 | $63.38 | $64.82 | 497,600 | — | — | — | — | — |
| 2023-06-26 | $65.46 | $66.20 | $63.51 | $63.53 | 637,500 | — | — | — | — | — |
| 2023-06-23 | $66.99 | $67.26 | $65.33 | $65.50 | 1,702,600 | — | — | — | — | — |
| 2023-06-22 | $68.95 | $68.95 | $67.33 | $68.04 | 408,300 | — | — | — | — | — |
| 2023-06-21 | $67.59 | $69.84 | $67.36 | $69.20 | 561,900 | — | — | — | — | — |
| 2023-06-20 | $65.22 | $68.88 | $64.47 | $67.63 | 857,500 | — | — | — | — | — |
| 2023-06-16 | $66.90 | $66.90 | $64.46 | $65.37 | 1,424,400 | — | — | — | — | — |
| 2023-06-15 | $61.05 | $67.02 | $61.05 | $66.25 | 1,285,500 | — | — | — | — | — |
| 2023-06-14 | $61.55 | $62.14 | $60.08 | $60.50 | 366,000 | — | — | — | — | — |
| 2023-06-13 | $60.97 | $61.74 | $60.42 | $60.99 | 501,800 | — | — | — | — | — |
| 2023-06-12 | $62.39 | $62.67 | $59.95 | $60.00 | 501,200 | — | — | — | — | — |
| 2023-06-09 | $62.70 | $63.78 | $62.07 | $62.98 | 346,500 | — | — | — | — | — |
| 2023-06-08 | $63.27 | $63.90 | $62.06 | $62.66 | 454,500 | — | — | — | — | — |
| 2023-06-07 | $62.10 | $64.00 | $61.51 | $63.16 | 622,400 | — | — | — | — | — |
| 2023-06-06 | $58.85 | $61.94 | $58.75 | $61.69 | 596,900 | — | — | — | — | — |
| 2023-06-05 | $57.86 | $60.55 | $57.61 | $59.49 | 774,300 | — | — | — | — | — |
| 2023-06-02 | $56.03 | $57.68 | $56.03 | $57.43 | 481,300 | — | — | — | — | — |
| 2023-06-01 | $54.13 | $55.42 | $54.13 | $55.29 | 513,000 | — | — | — | — | — |
| 2023-05-31 | $53.77 | $55.46 | $53.40 | $53.96 | 780,500 | — | — | — | — | — |
| 2023-05-30 | $56.50 | $56.80 | $53.84 | $54.49 | 1,176,200 | — | — | — | — | — |
| 2023-05-26 | $58.08 | $58.35 | $56.99 | $57.16 | 434,900 | — | — | — | — | — |
| 2023-05-25 | $57.73 | $58.45 | $56.32 | $57.88 | 609,700 | — | — | — | — | — |
| 2023-05-24 | $58.30 | $58.55 | $56.24 | $58.54 | 815,400 | — | — | — | — | — |
| 2023-05-23 | $58.35 | $59.49 | $57.99 | $58.59 | 646,400 | — | — | — | — | — |
| 2023-05-22 | $57.18 | $58.89 | $56.31 | $58.52 | 418,800 | — | — | — | — | — |
| 2023-05-19 | $58.39 | $58.65 | $57.11 | $57.48 | 479,100 | — | — | — | — | — |
| 2023-05-18 | $57.15 | $58.17 | $55.80 | $57.78 | 858,600 | — | — | — | — | — |
| 2023-05-17 | $58.68 | $59.03 | $57.34 | $57.37 | 619,300 | — | — | — | — | — |
| 2023-05-16 | $60.49 | $60.86 | $58.03 | $58.10 | 534,100 | — | — | — | — | — |
| 2023-05-15 | $59.82 | $60.87 | $59.08 | $60.69 | 484,000 | — | — | — | — | — |
| 2023-05-12 | $60.36 | $62.05 | $59.20 | $59.22 | 542,500 | — | — | — | $1.10 | — |
| 2023-05-11 | $64.42 | $64.72 | $60.80 | $61.81 | 713,200 | — | — | — | — | — |
| 2023-05-10 | $63.99 | $65.00 | $63.66 | $64.91 | 603,900 | — | — | — | — | — |
| 2023-05-09 | $62.51 | $64.82 | $62.50 | $63.76 | 578,700 | — | — | — | — | — |
| 2023-05-08 | $63.58 | $64.40 | $62.29 | $62.51 | 533,200 | — | — | — | — | — |
| 2023-05-05 | $62.72 | $63.13 | $61.77 | $62.51 | 483,600 | — | — | — | — | — |
| 2023-05-04 | $60.16 | $62.98 | $60.07 | $61.37 | 622,900 | — | — | — | — | — |
| 2023-05-03 | $63.82 | $64.00 | $60.58 | $60.78 | 759,200 | — | — | — | — | — |
| 2023-05-02 | $63.00 | $66.57 | $62.41 | $63.90 | 1,894,000 | — | — | — | — | — |
| 2023-05-01 | $59.20 | $60.94 | $59.17 | $60.12 | 712,000 | — | — | — | — | — |
| 2023-04-28 | $59.21 | $59.54 | $57.73 | $59.34 | 619,700 | — | — | — | — | — |
| 2023-04-27 | $58.55 | $60.22 | $56.78 | $59.66 | 735,100 | — | — | — | — | — |
| 2023-04-26 | $58.13 | $59.06 | $57.04 | $58.97 | 791,200 | — | — | — | — | — |
| 2023-04-25 | $57.64 | $58.66 | $57.25 | $58.12 | 909,800 | — | — | — | — | — |
| 2023-04-24 | $56.85 | $58.93 | $56.20 | $58.58 | 510,400 | — | — | — | — | — |
| 2023-04-21 | $60.07 | $60.07 | $56.76 | $57.13 | 718,900 | — | — | — | — | — |
| 2023-04-20 | $61.02 | $61.53 | $59.87 | $60.31 | 331,100 | — | — | — | — | — |
| 2023-04-19 | $61.32 | $62.11 | $60.58 | $61.72 | 358,700 | — | — | — | — | — |
| 2023-04-18 | $61.35 | $62.11 | $60.66 | $62.09 | 414,000 | — | — | — | — | — |
| 2023-04-17 | $60.51 | $62.33 | $60.51 | $61.37 | 451,300 | — | — | — | — | — |
| 2023-04-14 | $60.85 | $61.14 | $59.11 | $60.31 | 286,600 | — | — | — | — | — |
| 2023-04-13 | $59.75 | $61.46 | $59.50 | $60.75 | 423,100 | — | — | — | — | — |
| 2023-04-12 | $60.76 | $61.34 | $59.20 | $59.45 | 367,600 | — | — | — | — | — |
| 2023-04-11 | $60.01 | $61.33 | $59.77 | $60.76 | 503,900 | — | — | — | — | — |
| 2023-04-10 | $59.74 | $60.15 | $59.17 | $59.64 | 392,900 | — | — | — | — | — |
| 2023-04-06 | $60.14 | $60.30 | $58.91 | $59.29 | 445,000 | — | — | — | — | — |
| 2023-04-05 | $59.29 | $60.40 | $58.45 | $60.08 | 519,200 | — | — | — | — | — |
| 2023-04-04 | $60.45 | $60.77 | $57.88 | $59.40 | 600,500 | — | — | — | — | — |
| 2023-04-03 | $59.37 | $60.97 | $57.81 | $60.75 | 1,057,800 | — | — | — | — | — |
| 2023-03-31 | $57.50 | $58.42 | $57.44 | $58.27 | 772,200 | — | — | — | — | — |
| 2023-03-30 | $57.26 | $57.40 | $55.17 | $56.94 | 627,800 | — | — | — | — | — |
| 2023-03-29 | $57.03 | $57.59 | $56.19 | $56.51 | 571,300 | — | — | — | — | — |
| 2023-03-28 | $56.25 | $57.81 | $56.25 | $56.97 | 625,800 | — | — | — | — | — |
| 2023-03-27 | $55.00 | $56.88 | $54.65 | $56.45 | 778,300 | — | — | — | — | — |
| 2023-03-24 | $52.49 | $54.62 | $51.75 | $54.23 | 562,200 | — | — | — | — | — |
| 2023-03-23 | $53.38 | $54.44 | $52.14 | $52.92 | 424,300 | — | — | — | — | — |
| 2023-03-22 | $53.61 | $54.82 | $52.91 | $52.95 | 628,200 | — | — | — | — | — |
| 2023-03-21 | $54.88 | $55.18 | $53.81 | $53.87 | 582,800 | — | — | — | — | — |
| 2023-03-20 | $54.04 | $55.38 | $52.81 | $53.11 | 805,300 | — | — | — | — | — |
| 2023-03-17 | $52.97 | $53.75 | $51.78 | $53.28 | 1,825,300 | — | — | — | — | — |
| 2023-03-16 | $49.85 | $53.45 | $49.35 | $53.13 | 1,180,900 | — | — | — | — | — |
| 2023-03-15 | $52.50 | $52.82 | $49.94 | $51.10 | 1,542,100 | — | — | — | — | — |
| 2023-03-14 | $56.13 | $57.15 | $53.94 | $54.52 | 849,900 | — | — | — | — | — |
| 2023-03-13 | $56.07 | $57.58 | $54.89 | $55.52 | 1,072,700 | — | — | — | — | — |
| 2023-03-10 | $57.75 | $59.27 | $56.77 | $57.71 | 852,300 | — | — | — | — | — |
| 2023-03-09 | $58.74 | $59.30 | $57.16 | $57.90 | 906,000 | — | — | — | — | — |
| 2023-03-08 | $58.88 | $59.27 | $57.11 | $58.16 | 648,100 | — | — | — | — | — |
| 2023-03-07 | $59.06 | $59.42 | $57.69 | $58.75 | 940,400 | — | — | — | — | — |
| 2023-03-06 | $62.12 | $63.20 | $59.00 | $59.21 | 1,833,700 | — | — | — | — | — |
| 2023-03-03 | $60.61 | $64.51 | $60.10 | $64.13 | 1,497,200 | — | — | — | — | — |
| 2023-03-02 | $58.09 | $61.46 | $57.30 | $60.53 | 1,571,900 | — | — | — | — | — |
| 2023-03-01 | $54.94 | $58.51 | $54.02 | $58.09 | 2,396,000 | — | — | — | — | — |
| 2023-02-28 | $55.05 | $56.20 | $54.43 | $54.73 | 953,200 | — | — | — | — | — |
| 2023-02-27 | $53.50 | $55.62 | $52.92 | $54.89 | 678,300 | — | — | — | — | — |
| 2023-02-24 | $52.00 | $53.65 | $51.14 | $53.37 | 727,600 | — | — | — | — | — |
| 2023-02-23 | $53.10 | $53.40 | $51.14 | $52.51 | 937,400 | — | — | — | — | — |
| 2023-02-22 | $51.24 | $52.68 | $50.75 | $52.11 | 947,000 | — | — | — | — | — |
| 2023-02-21 | $53.51 | $54.50 | $50.95 | $51.24 | 1,068,400 | — | — | — | — | — |
| 2023-02-17 | $54.61 | $54.87 | $53.40 | $53.93 | 777,700 | — | — | — | — | — |
| 2023-02-16 | $54.29 | $56.75 | $54.29 | $55.43 | 881,600 | — | — | — | $1.10 | — |
| 2023-02-15 | $55.00 | $55.96 | $54.33 | $55.38 | 760,000 | — | — | — | — | — |
| 2023-02-14 | $54.85 | $56.19 | $53.55 | $55.51 | 1,619,900 | — | — | — | — | — |
| 2023-02-13 | $56.65 | $56.81 | $54.31 | $54.45 | 938,300 | — | — | — | — | — |
| 2023-02-10 | $57.87 | $57.97 | $55.15 | $56.77 | 1,096,600 | — | — | — | — | — |
| 2023-02-09 | $55.57 | $57.30 | $54.46 | $56.98 | 1,525,600 | — | — | — | — | — |
| 2023-02-08 | $61.15 | $61.33 | $55.31 | $55.42 | 2,237,100 | — | — | — | — | — |
| 2023-02-07 | $60.50 | $64.00 | $58.01 | $62.45 | 2,002,300 | — | — | — | — | — |
| 2023-02-06 | $57.79 | $59.40 | $57.67 | $58.32 | 1,021,400 | — | — | — | — | — |
| 2023-02-03 | $57.80 | $59.29 | $57.58 | $57.89 | 510,600 | — | — | — | — | — |
| 2023-02-02 | $56.91 | $58.05 | $55.61 | $58.01 | 663,900 | — | — | — | — | — |
| 2023-02-01 | $57.82 | $57.99 | $54.68 | $56.47 | 1,090,200 | — | — | — | — | — |
| 2023-01-31 | $57.11 | $58.02 | $56.33 | $57.83 | 539,700 | — | — | — | — | — |
| 2023-01-30 | $56.41 | $58.50 | $56.02 | $57.41 | 652,400 | — | — | — | — | — |
| 2023-01-27 | $55.80 | $57.80 | $54.78 | $57.07 | 819,100 | — | — | — | — | — |
| 2023-01-26 | $58.84 | $59.20 | $54.93 | $55.71 | 995,200 | — | — | — | — | — |
| 2023-01-25 | $61.85 | $62.33 | $57.80 | $59.19 | 1,492,400 | — | — | — | — | — |
| 2023-01-24 | $62.48 | $62.88 | $60.67 | $62.67 | 331,400 | — | — | — | — | — |
| 2023-01-23 | $62.89 | $63.57 | $61.41 | $61.79 | 453,000 | — | — | — | — | — |
| 2023-01-20 | $61.72 | $63.22 | $61.00 | $62.67 | 600,200 | — | — | — | — | — |
| 2023-01-19 | $59.64 | $61.32 | $58.81 | $61.05 | 456,000 | — | — | — | — | — |
| 2023-01-18 | $62.17 | $63.82 | $59.68 | $59.72 | 677,400 | — | — | — | — | — |
| 2023-01-17 | $60.28 | $61.97 | $59.26 | $61.61 | 703,300 | — | — | — | — | — |
| 2023-01-13 | $58.43 | $60.40 | $57.38 | $59.70 | 364,000 | — | — | — | — | — |
| 2023-01-12 | $58.91 | $59.46 | $57.14 | $58.90 | 552,800 | — | — | — | — | — |
| 2023-01-11 | $57.00 | $58.75 | $56.07 | $58.45 | 608,600 | — | — | — | — | — |
| 2023-01-10 | $58.86 | $58.86 | $56.06 | $57.00 | 960,100 | — | — | — | — | — |
| 2023-01-09 | $61.17 | $62.10 | $58.15 | $58.45 | 572,800 | — | — | — | — | — |
| 2023-01-06 | $57.98 | $61.05 | $57.63 | $59.90 | 822,700 | — | — | — | — | — |
| 2023-01-05 | $57.84 | $59.57 | $57.35 | $57.53 | 891,100 | — | — | — | — | — |
| 2023-01-04 | $57.92 | $59.14 | $56.05 | $58.03 | 1,149,900 | — | — | — | — | — |
| 2023-01-03 | $64.19 | $64.21 | $57.55 | $58.31 | 1,521,900 | — | — | — | — | — |
| 2022-12-30 | $63.76 | $65.41 | $63.43 | $65.00 | 613,200 | — | — | — | — | — |
| 2022-12-29 | $63.82 | $65.00 | $63.21 | $64.46 | 799,700 | — | — | — | — | — |
| 2022-12-28 | $70.92 | $70.98 | $61.01 | $63.74 | 1,763,400 | — | — | — | — | — |
| 2022-12-27 | $73.18 | $74.74 | $71.37 | $71.63 | 495,900 | — | — | — | — | — |
| 2022-12-23 | $71.31 | $73.03 | $69.51 | $72.60 | 341,000 | — | — | — | — | — |
| 2022-12-22 | $73.58 | $73.58 | $68.49 | $70.93 | 573,900 | — | — | — | — | — |
| 2022-12-21 | $74.13 | $74.13 | $71.82 | $73.87 | 532,200 | — | — | — | — | — |
| 2022-12-20 | $70.33 | $73.25 | $70.12 | $72.71 | 606,800 | — | — | — | — | — |
| 2022-12-19 | $69.50 | $70.34 | $67.14 | $70.18 | 472,300 | — | — | — | — | — |
| 2022-12-16 | $70.04 | $70.28 | $67.74 | $69.17 | 2,110,200 | — | — | — | — | — |
| 2022-12-15 | $70.93 | $72.10 | $70.15 | $71.36 | 547,500 | — | — | — | — | — |
| 2022-12-14 | $71.88 | $72.54 | $69.70 | $71.10 | 463,600 | — | — | — | — | — |
| 2022-12-13 | $71.68 | $72.96 | $69.75 | $71.48 | 856,500 | — | — | — | — | — |
| 2022-12-12 | $68.88 | $70.91 | $67.70 | $70.54 | 576,900 | — | — | — | — | — |
| 2022-12-09 | $70.98 | $71.65 | $68.33 | $68.47 | 505,000 | — | — | — | — | — |
| 2022-12-08 | $72.98 | $73.37 | $70.14 | $70.81 | 283,300 | — | — | — | — | — |
| 2022-12-07 | $71.68 | $71.99 | $69.78 | $71.31 | 362,600 | — | — | — | — | — |
| 2022-12-06 | $71.77 | $73.81 | $70.43 | $71.96 | 496,000 | — | — | — | — | — |
| 2022-12-05 | $76.62 | $77.22 | $70.20 | $71.68 | 576,900 | — | — | — | — | — |
| 2022-12-02 | $71.98 | $76.17 | $71.41 | $75.30 | 754,300 | — | — | — | — | — |
| 2022-12-01 | $77.80 | $78.50 | $71.80 | $72.91 | 794,200 | — | — | — | — | — |
| 2022-11-30 | $76.02 | $78.33 | $75.70 | $77.45 | 1,100,400 | — | — | — | — | — |
| 2022-11-29 | $71.30 | $76.95 | $71.10 | $74.87 | 1,371,200 | — | — | — | — | — |
| 2022-11-28 | $67.29 | $70.48 | $66.51 | $70.07 | 652,400 | — | — | — | — | — |
| 2022-11-25 | $69.08 | $69.88 | $67.73 | $68.57 | 261,400 | — | — | — | — | — |
| 2022-11-23 | $67.34 | $69.78 | $66.71 | $69.24 | 790,900 | — | — | — | — | — |
| 2022-11-22 | $63.27 | $67.13 | $62.75 | $65.48 | 723,400 | — | — | — | — | — |
| 2022-11-21 | $59.89 | $62.18 | $59.07 | $62.14 | 485,200 | — | — | — | — | — |
| 2022-11-18 | $60.00 | $60.80 | $58.16 | $60.42 | 541,900 | — | — | — | — | — |
| 2022-11-17 | $60.05 | $61.26 | $59.23 | $60.39 | 401,900 | — | — | — | — | — |
| 2022-11-16 | $62.69 | $63.70 | $61.14 | $61.19 | 484,700 | — | — | — | — | — |
| 2022-11-15 | $59.90 | $63.60 | $58.50 | $63.32 | 685,500 | — | — | — | — | — |
| 2022-11-14 | $58.99 | $61.21 | $58.89 | $59.46 | 680,500 | — | — | — | — | — |
| 2022-11-11 | $61.99 | $63.05 | $57.52 | $58.65 | 1,014,600 | — | — | — | — | — |
| 2022-11-10 | $61.50 | $62.25 | $58.77 | $60.35 | 902,800 | — | — | — | $1.05 | — |
| 2022-11-09 | $66.74 | $66.90 | $60.01 | $60.67 | 1,068,300 | — | — | — | — | — |
| 2022-11-08 | $70.00 | $70.00 | $66.40 | $67.70 | 1,060,300 | — | — | — | — | — |
| 2022-11-07 | $67.94 | $70.29 | $66.33 | $70.12 | 807,700 | — | — | — | — | — |
| 2022-11-04 | $65.27 | $68.00 | $64.78 | $66.71 | 704,800 | — | — | — | — | — |
| 2022-11-03 | $63.07 | $65.97 | $62.94 | $63.02 | 793,400 | — | — | — | — | — |
| 2022-11-02 | $64.87 | $65.00 | $60.89 | $62.86 | 751,900 | — | — | — | — | — |
| 2022-11-01 | $63.37 | $63.86 | $60.35 | $63.38 | 1,082,500 | — | — | — | — | — |
| 2022-10-31 | $63.32 | $64.99 | $61.96 | $63.02 | 1,131,100 | — | — | — | — | — |
| 2022-10-28 | $63.28 | $64.25 | $60.12 | $63.51 | 994,000 | — | — | — | — | — |
| 2022-10-27 | $62.31 | $65.00 | $61.80 | $62.94 | 741,900 | — | — | — | — | — |
| 2022-10-26 | $63.50 | $64.12 | $61.32 | $62.07 | 510,300 | — | — | — | — | — |
| 2022-10-25 | $62.39 | $63.76 | $61.16 | $63.11 | 482,700 | — | — | — | — | — |
| 2022-10-24 | $63.96 | $63.97 | $60.37 | $62.51 | 870,700 | — | — | — | — | — |
| 2022-10-21 | $64.44 | $64.80 | $61.36 | $64.34 | 941,700 | — | — | — | — | — |
| 2022-10-20 | $65.11 | $65.33 | $62.37 | $63.84 | 904,900 | — | — | — | — | — |
| 2022-10-19 | $69.57 | $70.82 | $64.10 | $64.34 | 799,500 | — | — | — | — | — |
| 2022-10-18 | $71.14 | $73.99 | $68.45 | $69.57 | 591,900 | — | — | — | — | — |
| 2022-10-17 | $68.91 | $72.54 | $68.91 | $70.47 | 600,000 | — | — | — | — | — |
| 2022-10-14 | $70.42 | $70.68 | $66.36 | $67.79 | 454,400 | — | — | — | — | — |
| 2022-10-13 | $69.30 | $71.17 | $67.81 | $70.41 | 433,100 | — | — | — | — | — |
| 2022-10-12 | $66.65 | $70.58 | $65.95 | $69.87 | 543,000 | — | — | — | — | — |
| 2022-10-11 | $67.50 | $68.50 | $66.16 | $66.86 | 662,200 | — | — | — | — | — |
| 2022-10-10 | $70.64 | $73.10 | $68.02 | $68.49 | 485,200 | — | — | — | — | — |
| 2022-10-07 | $71.34 | $71.46 | $69.11 | $70.30 | 578,300 | — | — | — | — | — |
| 2022-10-06 | $69.82 | $72.86 | $69.82 | $71.68 | 359,700 | — | — | — | — | — |
| 2022-10-05 | $69.39 | $71.96 | $68.70 | $70.84 | 498,700 | — | — | — | — | — |
| 2022-10-04 | $70.70 | $71.61 | $68.50 | $69.83 | 548,700 | — | — | — | — | — |
| 2022-10-03 | $67.08 | $69.60 | $66.85 | $68.94 | 453,100 | — | — | — | — | — |
| 2022-09-30 | $64.45 | $65.67 | $63.16 | $64.32 | 672,700 | — | — | — | — | — |
| 2022-09-29 | $66.82 | $67.00 | $63.50 | $65.34 | 465,800 | — | — | — | — | — |
| 2022-09-28 | $63.61 | $67.92 | $62.50 | $67.32 | 540,100 | — | — | — | — | — |
| 2022-09-27 | $60.54 | $64.16 | $60.50 | $63.41 | 484,700 | — | — | — | — | — |
| 2022-09-26 | $58.21 | $61.32 | $58.07 | $58.91 | 511,600 | — | — | — | — | — |
| 2022-09-23 | $60.08 | $60.73 | $58.02 | $59.00 | 1,001,400 | — | — | — | — | — |
| 2022-09-22 | $64.31 | $65.70 | $62.50 | $62.84 | 314,600 | — | — | — | — | — |
| 2022-09-21 | $66.19 | $66.96 | $63.56 | $63.71 | 365,400 | — | — | — | — | — |
| 2022-09-20 | $64.91 | $65.64 | $63.20 | $65.42 | 302,200 | — | — | — | — | — |
| 2022-09-19 | $60.50 | $66.26 | $60.24 | $65.56 | 454,700 | — | — | — | — | — |
| 2022-09-16 | $64.69 | $64.76 | $60.92 | $62.14 | 991,800 | — | — | — | — | — |
| 2022-09-15 | $66.88 | $68.20 | $64.52 | $65.21 | 564,900 | — | — | — | — | — |
| 2022-09-14 | $67.01 | $69.30 | $66.48 | $68.16 | 540,700 | — | — | — | — | — |
| 2022-09-13 | $64.64 | $67.88 | $64.64 | $66.44 | 506,600 | — | — | — | — | — |
| 2022-09-12 | $66.81 | $66.81 | $64.26 | $65.99 | 428,800 | — | — | — | — | — |
| 2022-09-09 | $67.63 | $69.01 | $66.50 | $66.53 | 460,400 | — | — | — | — | — |
| 2022-09-08 | $71.07 | $72.08 | $65.25 | $65.93 | 674,200 | — | — | — | — | — |
| 2022-09-07 | $71.70 | $73.11 | $69.18 | $71.11 | 478,800 | — | — | — | — | — |
| 2022-09-06 | $75.00 | $76.93 | $72.10 | $73.28 | 758,600 | — | — | — | — | — |
| 2022-09-02 | $71.56 | $72.99 | $69.43 | $72.65 | 680,400 | — | — | — | — | — |
| 2022-09-01 | $69.68 | $71.86 | $68.74 | $69.43 | 659,100 | — | — | — | — | — |
| 2022-08-31 | $69.00 | $73.00 | $68.61 | $71.78 | 712,900 | — | — | — | — | — |
| 2022-08-30 | $73.50 | $73.50 | $67.36 | $70.51 | 880,700 | — | — | — | — | — |
| 2022-08-29 | $75.25 | $76.69 | $73.38 | $74.89 | 447,400 | — | — | — | — | — |
| 2022-08-26 | $75.86 | $79.17 | $75.86 | $76.62 | 494,300 | — | — | — | — | — |
| 2022-08-25 | $74.15 | $76.07 | $72.50 | $75.86 | 545,600 | — | — | — | — | — |
| 2022-08-24 | $73.47 | $74.37 | $71.89 | $73.11 | 596,800 | — | — | — | — | — |
| 2022-08-23 | $76.10 | $77.38 | $73.03 | $73.48 | 694,500 | — | — | — | — | — |
| 2022-08-22 | $72.78 | $76.95 | $72.78 | $74.38 | 846,400 | — | — | — | — | — |
| 2022-08-19 | $71.57 | $73.63 | $71.00 | $72.26 | 532,300 | — | — | — | — | — |
| 2022-08-18 | $68.94 | $74.07 | $68.94 | $72.75 | 833,400 | — | — | — | — | — |
| 2022-08-17 | $67.00 | $69.15 | $66.32 | $68.09 | 452,200 | — | — | — | — | — |
| 2022-08-16 | $68.82 | $69.16 | $66.21 | $66.83 | 536,000 | — | — | — | — | — |
| 2022-08-15 | $66.23 | $68.20 | $64.58 | $67.13 | 382,000 | — | — | — | $1.00 | — |
| 2022-08-12 | $68.55 | $69.88 | $68.13 | $69.35 | 590,200 | — | — | — | — | — |
| 2022-08-11 | $68.00 | $70.43 | $67.11 | $69.18 | 703,800 | — | — | — | — | — |
| 2022-08-10 | $64.50 | $67.30 | $62.78 | $67.04 | 1,711,600 | — | — | — | — | — |
| 2022-08-09 | $63.00 | $64.51 | $61.36 | $64.16 | 930,100 | — | — | — | — | — |
| 2022-08-08 | $62.13 | $63.27 | $59.40 | $60.30 | 631,100 | — | — | — | — | — |
| 2022-08-05 | $59.50 | $63.00 | $57.53 | $61.88 | 903,800 | — | — | — | — | — |
| 2022-08-04 | $60.55 | $63.48 | $58.04 | $60.96 | 957,300 | — | — | — | — | — |
| 2022-08-03 | $59.67 | $60.02 | $57.28 | $57.57 | 599,100 | — | — | — | — | — |
| 2022-08-02 | $60.20 | $61.00 | $57.63 | $59.63 | 410,900 | — | — | — | — | — |
| 2022-08-01 | $60.81 | $60.84 | $58.64 | $60.21 | 520,200 | — | — | — | — | — |
| 2022-07-29 | $63.42 | $63.42 | $60.13 | $61.32 | 632,000 | — | — | — | — | — |
| 2022-07-28 | $64.90 | $66.05 | $61.31 | $62.90 | 722,700 | — | — | — | — | — |
| 2022-07-27 | $62.21 | $64.81 | $60.58 | $64.41 | 765,900 | — | — | — | — | — |
| 2022-07-26 | $61.59 | $63.43 | $59.63 | $61.72 | 713,700 | — | — | — | — | — |
| 2022-07-25 | $57.35 | $60.76 | $56.40 | $60.69 | 530,700 | — | — | — | — | — |
| 2022-07-22 | $57.03 | $58.00 | $55.07 | $56.19 | 362,500 | — | — | — | — | — |
| 2022-07-21 | $55.27 | $56.62 | $52.67 | $56.28 | 538,600 | — | — | — | — | — |
| 2022-07-20 | $56.18 | $57.42 | $54.16 | $56.98 | 620,700 | — | — | — | — | — |
| 2022-07-19 | $57.36 | $59.12 | $55.46 | $56.41 | 861,500 | — | — | — | — | — |
| 2022-07-18 | $59.00 | $60.48 | $57.06 | $57.81 | 1,034,300 | — | — | — | — | — |
| 2022-07-15 | $57.35 | $57.83 | $54.66 | $57.02 | 727,000 | — | — | — | — | — |
| 2022-07-14 | $54.15 | $55.98 | $51.85 | $55.89 | 771,400 | — | — | — | — | — |
| 2022-07-13 | $50.76 | $58.39 | $50.14 | $56.28 | 1,431,500 | — | — | — | — | — |
| 2022-07-12 | $50.15 | $51.84 | $48.77 | $51.49 | 598,900 | — | — | — | — | — |
| 2022-07-11 | $49.50 | $51.67 | $49.22 | $51.42 | 566,700 | — | — | — | — | — |
| 2022-07-08 | $48.79 | $51.15 | $47.14 | $50.08 | 739,400 | — | — | — | — | — |
| 2022-07-07 | $45.09 | $49.72 | $44.95 | $48.56 | 1,075,800 | — | — | — | — | — |
| 2022-07-06 | $44.55 | $44.68 | $40.20 | $43.12 | 1,522,700 | — | — | — | — | — |
| 2022-07-05 | $46.72 | $46.72 | $43.07 | $44.82 | 1,230,800 | — | — | — | — | — |
| 2022-07-01 | $49.28 | $51.42 | $46.91 | $48.12 | 884,200 | — | — | — | — | — |
| 2022-06-30 | $49.97 | $51.33 | $47.92 | $49.38 | 807,700 | — | — | — | — | — |
| 2022-06-29 | $55.81 | $56.08 | $50.87 | $51.39 | 643,000 | — | — | — | — | — |
| 2022-06-28 | $56.39 | $56.79 | $53.54 | $54.88 | 567,000 | — | — | — | — | — |
| 2022-06-27 | $51.20 | $55.29 | $50.28 | $54.87 | 791,300 | — | — | — | — | — |
| 2022-06-24 | $48.11 | $51.67 | $47.71 | $50.20 | 1,724,600 | — | — | — | — | — |
| 2022-06-23 | $50.43 | $51.05 | $45.60 | $47.17 | 1,121,000 | — | — | — | — | — |
| 2022-06-22 | $50.17 | $51.59 | $49.50 | $50.44 | 608,100 | — | — | — | — | — |
| 2022-06-21 | $48.60 | $53.84 | $48.60 | $52.69 | 995,600 | — | — | — | — | — |
| 2022-06-17 | $49.30 | $49.82 | $44.07 | $46.15 | 1,452,600 | — | — | — | — | — |
| 2022-06-16 | $48.84 | $51.23 | $48.60 | $49.06 | 843,800 | — | — | — | — | — |
| 2022-06-15 | $48.79 | $51.90 | $48.79 | $50.50 | 426,800 | — | — | — | — | — |
| 2022-06-14 | $49.32 | $50.32 | $47.80 | $48.62 | 696,200 | — | — | — | — | — |
| 2022-06-13 | $50.13 | $50.70 | $47.66 | $48.69 | 994,300 | — | — | — | — | — |
| 2022-06-10 | $52.91 | $54.24 | $51.22 | $52.91 | 542,700 | — | — | — | — | — |
| 2022-06-09 | $55.06 | $55.28 | $52.21 | $53.95 | 632,400 | — | — | — | — | — |
| 2022-06-08 | $58.05 | $58.06 | $54.93 | $55.80 | 638,900 | — | — | — | — | — |
| 2022-06-07 | $55.42 | $59.38 | $54.48 | $57.65 | 912,400 | — | — | — | — | — |
| 2022-06-06 | $55.27 | $55.49 | $52.61 | $54.69 | 480,600 | — | — | — | — | — |
| 2022-06-03 | $56.45 | $56.94 | $52.40 | $54.88 | 595,000 | — | — | — | — | — |
| 2022-06-02 | $53.84 | $57.39 | $53.49 | $56.63 | 667,800 | — | — | — | — | — |
| 2022-06-01 | $52.10 | $54.08 | $51.21 | $53.85 | 722,600 | — | — | — | — | — |
| 2022-05-31 | $54.00 | $54.90 | $50.82 | $51.56 | 925,000 | — | — | — | — | — |
| 2022-05-27 | $54.00 | $54.00 | $51.72 | $53.27 | 522,300 | — | — | — | — | — |
| 2022-05-26 | $51.61 | $54.76 | $51.30 | $53.71 | 1,529,200 | — | — | — | — | — |
| 2022-05-25 | $52.25 | $53.15 | $49.92 | $52.00 | 865,900 | — | — | — | — | — |
| 2022-05-24 | $52.03 | $52.97 | $51.02 | $52.22 | 598,300 | — | — | — | — | — |
| 2022-05-23 | $51.63 | $53.80 | $50.52 | $52.74 | 880,300 | — | — | — | — | — |
| 2022-05-20 | $52.17 | $52.44 | $48.70 | $51.10 | 537,300 | — | — | — | — | — |
| 2022-05-19 | $48.47 | $53.20 | $48.20 | $51.84 | 475,700 | — | — | — | — | — |
| 2022-05-18 | $51.69 | $52.76 | $48.17 | $49.91 | 570,900 | — | — | — | — | — |
| 2022-05-17 | $50.96 | $52.49 | $49.80 | $51.18 | 481,500 | — | — | — | — | — |
| 2022-05-16 | $48.84 | $51.29 | $48.56 | $49.92 | 573,900 | — | — | — | — | — |
| 2022-05-13 | $46.93 | $49.44 | $46.93 | $48.15 | 635,400 | — | — | — | — | — |
| 2022-05-12 | $48.25 | $48.80 | $45.62 | $46.62 | 706,400 | — | — | — | — | — |
| 2022-05-11 | $50.47 | $52.50 | $48.42 | $48.97 | 815,600 | — | — | — | — | — |
| 2022-05-10 | $48.89 | $51.50 | $46.58 | $49.04 | 726,600 | — | — | — | — | — |
| 2022-05-09 | $52.50 | $52.72 | $47.00 | $48.04 | 888,500 | — | — | — | — | — |
| 2022-05-06 | $53.21 | $55.26 | $51.39 | $53.96 | 941,000 | — | — | — | — | — |
| 2022-05-05 | $51.50 | $52.67 | $48.88 | $52.52 | 1,316,300 | — | — | — | — | — |
| 2022-05-04 | $50.43 | $50.67 | $47.68 | $50.48 | 958,800 | — | — | — | — | — |
| 2022-05-03 | $45.64 | $50.36 | $44.82 | $48.98 | 948,900 | — | — | — | — | — |
| 2022-05-02 | $46.49 | $46.81 | $43.35 | $46.39 | 889,300 | — | — | — | — | — |
| 2022-04-29 | $48.64 | $49.55 | $47.29 | $47.55 | 759,000 | — | — | — | — | — |
| 2022-04-28 | $47.02 | $49.33 | $44.40 | $48.27 | 820,000 | — | — | — | — | — |
| 2022-04-27 | $44.33 | $49.09 | $44.02 | $48.05 | 1,088,400 | — | — | — | — | — |
| 2022-04-26 | $41.84 | $45.26 | $41.13 | $43.91 | 970,300 | — | — | — | — | — |
| 2022-04-25 | $39.31 | $42.17 | $38.90 | $41.21 | 829,000 | — | — | — | — | — |
| 2022-04-22 | $43.45 | $44.44 | $40.81 | $41.55 | 713,100 | — | — | — | — | — |
| 2022-04-21 | $48.62 | $48.62 | $43.60 | $43.94 | 796,800 | — | — | — | — | — |
| 2022-04-20 | $47.11 | $49.32 | $45.80 | $48.67 | 569,200 | — | — | — | — | — |
| 2022-04-19 | $47.72 | $49.34 | $47.01 | $47.33 | 503,000 | — | — | — | — | — |
| 2022-04-18 | $49.27 | $50.39 | $47.01 | $48.37 | 872,300 | — | — | — | — | — |
| 2022-04-14 | $46.86 | $49.39 | $45.38 | $48.78 | 980,600 | — | — | — | — | — |
| 2022-04-13 | $43.91 | $47.70 | $43.10 | $47.20 | 1,624,800 | — | — | — | — | — |
| 2022-04-12 | $39.49 | $42.78 | $38.71 | $42.73 | 1,016,500 | — | — | — | — | — |
| 2022-04-11 | $39.00 | $39.14 | $36.60 | $38.50 | 748,000 | — | — | — | — | — |
| 2022-04-08 | $38.50 | $39.99 | $37.05 | $38.84 | 561,700 | — | — | — | — | — |
| 2022-04-07 | $36.65 | $38.50 | $36.36 | $38.26 | 677,700 | — | — | — | — | — |
| 2022-04-06 | $36.10 | $39.10 | $35.00 | $36.65 | 904,700 | — | — | — | — | — |
| 2022-04-05 | $39.75 | $41.40 | $35.43 | $35.46 | 1,310,100 | — | — | — | — | — |
| 2022-04-04 | $39.26 | $39.89 | $36.27 | $37.10 | 435,000 | — | — | — | — | — |
| 2022-04-01 | $38.18 | $39.56 | $38.12 | $38.77 | 654,500 | — | — | — | — | — |
| 2022-03-31 | $37.05 | $38.78 | $37.05 | $37.63 | 577,900 | — | — | — | — | — |
| 2022-03-30 | $37.50 | $38.88 | $37.26 | $37.58 | 498,800 | — | — | — | — | — |
| 2022-03-29 | $36.11 | $37.49 | $34.57 | $36.83 | 610,300 | — | — | — | — | — |
| 2022-03-28 | $39.80 | $39.84 | $37.15 | $37.79 | 784,500 | — | — | — | — | — |
| 2022-03-25 | $37.04 | $41.31 | $37.04 | $40.69 | 1,164,400 | — | — | — | — | — |
| 2022-03-24 | $36.99 | $37.88 | $36.10 | $37.17 | 485,800 | — | — | — | — | — |
| 2022-03-23 | $35.35 | $37.80 | $35.25 | $36.94 | 647,400 | — | — | — | — | — |
| 2022-03-22 | $35.58 | $35.58 | $34.28 | $34.65 | 342,300 | — | — | — | — | — |
| 2022-03-21 | $35.00 | $36.30 | $34.12 | $35.15 | 721,300 | — | — | — | — | — |
| 2022-03-18 | $33.26 | $34.03 | $32.52 | $33.80 | 2,465,900 | — | — | — | — | — |
| 2022-03-17 | $30.72 | $33.12 | $30.36 | $33.04 | 710,300 | — | — | — | — | — |
| 2022-03-16 | $31.35 | $31.35 | $29.06 | $29.99 | 697,300 | — | — | — | — | — |
| 2022-03-15 | $30.10 | $31.94 | $29.62 | $31.28 | 627,300 | — | — | — | — | — |
| 2022-03-14 | $32.30 | $33.34 | $30.90 | $31.35 | 914,200 | — | — | — | — | — |
| 2022-03-11 | $35.73 | $36.39 | $33.03 | $33.29 | 765,100 | — | — | — | — | — |
| 2022-03-10 | $34.59 | $36.22 | $34.59 | $36.13 | 634,700 | — | — | — | — | — |
| 2022-03-09 | $33.52 | $34.62 | $32.52 | $34.01 | 736,500 | — | — | — | — | — |
| 2022-03-08 | $35.04 | $36.59 | $33.62 | $34.79 | 818,500 | — | — | — | — | — |
| 2022-03-07 | $36.42 | $38.44 | $33.52 | $34.66 | 1,016,500 | — | — | — | — | — |
| 2022-03-04 | $35.22 | $35.99 | $34.25 | $35.92 | 668,900 | — | — | — | — | — |
| 2022-03-03 | $33.96 | $35.97 | $32.83 | $35.16 | 1,003,000 | — | — | — | — | — |
| 2022-03-02 | $32.65 | $35.00 | $32.18 | $34.06 | 1,115,200 | — | — | — | — | — |
| 2022-03-01 | $31.30 | $32.46 | $30.44 | $31.39 | 685,900 | — | — | — | — | — |
| 2022-02-28 | $29.87 | $31.72 | $29.84 | $30.74 | 504,300 | — | — | — | — | — |
| 2022-02-25 | $28.18 | $29.62 | $28.02 | $29.60 | 386,300 | — | — | — | — | — |
| 2022-02-24 | $28.62 | $29.00 | $27.63 | $28.42 | 455,400 | — | — | — | — | — |
| 2022-02-23 | $28.11 | $29.41 | $28.08 | $29.04 | 320,600 | — | — | — | — | — |
| 2022-02-22 | $29.21 | $29.90 | $27.48 | $28.08 | 318,700 | — | — | — | — | — |
| 2022-02-18 | $28.75 | $29.38 | $28.38 | $28.80 | 220,400 | — | — | — | — | — |
| 2022-02-17 | $29.00 | $29.79 | $28.85 | $29.14 | 230,800 | — | — | — | — | — |
| 2022-02-16 | $30.00 | $31.00 | $29.28 | $29.33 | 325,200 | — | — | — | — | — |
| 2022-02-15 | $30.61 | $30.94 | $29.05 | $29.68 | 573,800 | — | — | — | — | — |
| 2022-02-14 | $31.49 | $31.75 | $30.54 | $31.57 | 650,600 | — | — | — | — | — |
| 2022-02-11 | $30.07 | $31.51 | $29.80 | $31.49 | 513,600 | — | — | — | — | — |
| 2022-02-10 | $29.36 | $31.46 | $29.20 | $30.23 | 987,400 | — | — | — | — | — |
| 2022-02-09 | $27.45 | $29.30 | $26.79 | $29.13 | 671,500 | — | — | — | — | — |
| 2022-02-08 | $26.26 | $27.99 | $25.65 | $27.28 | 1,039,100 | — | — | — | — | — |
| 2022-02-07 | $24.45 | $24.68 | $24.00 | $24.15 | 501,400 | — | — | — | — | — |
| 2022-02-04 | $23.94 | $25.14 | $23.85 | $24.34 | 469,900 | — | — | — | — | — |
| 2022-02-03 | $23.72 | $24.57 | $23.47 | $23.81 | 322,600 | — | — | — | — | — |
| 2022-02-02 | $23.68 | $24.32 | $23.25 | $24.07 | 381,200 | — | — | — | — | — |
| 2022-02-01 | $21.79 | $24.04 | $21.70 | $23.95 | 520,100 | — | — | — | — | — |
| 2022-01-31 | $21.20 | $22.02 | $20.75 | $21.74 | 598,400 | — | — | — | — | — |
| 2022-01-28 | $20.72 | $21.27 | $20.18 | $21.24 | 469,600 | — | — | — | — | — |
| 2022-01-27 | $21.07 | $21.45 | $20.25 | $20.79 | 305,500 | — | — | — | — | — |
| 2022-01-26 | $21.50 | $22.30 | $20.39 | $20.74 | 347,000 | — | — | — | — | — |
| 2022-01-25 | $20.14 | $21.58 | $19.80 | $21.23 | 410,000 | — | — | — | — | — |
| 2022-01-24 | $19.94 | $20.75 | $19.11 | $20.60 | 649,300 | — | — | — | — | — |
| 2022-01-21 | $21.56 | $21.74 | $20.33 | $20.56 | 635,800 | — | — | — | — | — |
| 2022-01-20 | $24.91 | $24.91 | $21.73 | $21.91 | 470,700 | — | — | — | — | — |
| 2022-01-19 | $25.86 | $26.25 | $24.80 | $24.83 | 337,700 | — | — | — | — | — |
| 2022-01-18 | $26.08 | $26.99 | $25.23 | $25.77 | 464,600 | — | — | — | — | — |
| 2022-01-14 | $24.30 | $25.55 | $24.10 | $25.54 | 281,700 | — | — | — | — | — |
| 2022-01-13 | $25.78 | $26.10 | $24.41 | $24.41 | 545,900 | — | — | — | — | — |
| 2022-01-12 | $25.00 | $26.12 | $24.71 | $25.85 | 503,700 | — | — | — | — | — |
| 2022-01-11 | $23.79 | $24.79 | $23.43 | $24.63 | 276,500 | — | — | — | — | — |
| 2022-01-10 | $23.42 | $24.31 | $23.21 | $23.81 | 271,100 | — | — | — | — | — |
| 2022-01-07 | $23.76 | $24.50 | $23.51 | $23.52 | 250,800 | — | — | — | — | — |
| 2022-01-06 | $23.52 | $24.00 | $22.98 | $23.65 | 310,400 | — | — | — | — | — |
| 2022-01-05 | $24.20 | $24.58 | $23.34 | $23.45 | 304,500 | — | — | — | — | — |
| 2022-01-04 | $23.75 | $24.84 | $23.53 | $23.72 | 422,300 | — | — | — | — | — |
| 2022-01-03 | $22.91 | $24.45 | $22.88 | $23.54 | 486,100 | — | — | — | — | — |
| 2021-12-31 | $22.80 | $22.80 | $22.27 | $22.71 | 387,700 | — | — | — | — | — |
| 2021-12-30 | $23.88 | $23.99 | $22.98 | $22.98 | 251,700 | — | — | — | — | — |
| 2021-12-29 | $23.84 | $24.41 | $23.65 | $23.76 | 210,300 | — | — | — | — | — |
| 2021-12-28 | $24.33 | $24.79 | $23.77 | $24.03 | 199,400 | — | — | — | — | — |
| 2021-12-27 | $23.71 | $24.58 | $23.28 | $24.54 | 286,700 | — | — | — | — | — |
| 2021-12-23 | $25.15 | $25.58 | $24.31 | $24.33 | 275,900 | — | — | — | — | — |
| 2021-12-22 | $24.34 | $25.07 | $23.97 | $24.91 | 300,800 | — | — | — | — | — |
| 2021-12-21 | $22.92 | $24.48 | $22.87 | $24.34 | 249,500 | — | — | — | — | — |
| 2021-12-20 | $21.57 | $22.68 | $20.96 | $22.56 | 488,500 | — | — | — | — | — |
| 2021-12-17 | $21.59 | $23.10 | $21.15 | $22.26 | 1,977,700 | — | — | — | — | — |
| 2021-12-16 | $22.12 | $22.93 | $21.81 | $21.87 | 449,300 | — | — | — | — | — |
| 2021-12-15 | $20.60 | $22.03 | $19.94 | $21.67 | 595,500 | — | — | — | — | — |
| 2021-12-14 | $20.37 | $21.52 | $20.14 | $20.67 | 385,300 | — | — | — | — | — |
| 2021-12-13 | $21.19 | $21.39 | $20.40 | $20.51 | 509,400 | — | — | — | — | — |
| 2021-12-10 | $21.49 | $21.64 | $20.57 | $21.35 | 245,900 | — | — | — | — | — |
| 2021-12-09 | $21.46 | $21.81 | $20.92 | $21.19 | 207,500 | — | — | — | — | — |
| 2021-12-08 | $21.28 | $22.59 | $21.18 | $21.87 | 290,000 | — | — | — | — | — |
| 2021-12-07 | $22.06 | $22.06 | $21.11 | $21.28 | 273,100 | — | — | — | — | — |
| 2021-12-06 | $21.91 | $21.91 | $20.11 | $21.29 | 358,800 | — | — | — | — | — |
| 2021-12-03 | $22.02 | $22.39 | $21.03 | $21.62 | 386,300 | — | — | — | — | — |
| 2021-12-02 | $20.96 | $22.22 | $20.58 | $21.80 | 375,100 | — | — | — | — | — |
| 2021-12-01 | $22.65 | $22.76 | $20.92 | $20.92 | 404,700 | — | — | — | — | — |
| 2021-11-30 | $22.55 | $22.80 | $21.02 | $21.95 | 1,096,900 | — | — | — | — | — |
| 2021-11-29 | $23.95 | $24.00 | $22.80 | $23.12 | 369,100 | — | — | — | — | — |
| 2021-11-26 | $21.97 | $23.13 | $21.34 | $23.13 | 420,100 | — | — | — | — | — |
| 2021-11-24 | $23.77 | $24.52 | $23.65 | $23.94 | 195,000 | — | — | — | — | — |
| 2021-11-23 | $23.69 | $24.94 | $23.36 | $23.83 | 374,500 | — | — | — | — | — |
| 2021-11-22 | $22.80 | $24.63 | $22.54 | $23.74 | 368,800 | — | — | — | — | — |
| 2021-11-19 | $22.60 | $23.51 | $22.17 | $22.77 | 569,400 | — | — | — | — | — |
| 2021-11-18 | $24.20 | $24.67 | $22.95 | $23.64 | 341,100 | — | — | — | — | — |
| 2021-11-17 | $24.96 | $25.44 | $24.10 | $24.26 | 355,100 | — | — | — | — | — |
| 2021-11-16 | $24.79 | $25.44 | $24.20 | $25.01 | 349,400 | — | — | — | — | — |
| 2021-11-15 | $25.74 | $25.95 | $23.98 | $24.78 | 564,600 | — | — | — | — | — |
| 2021-11-12 | $24.46 | $25.74 | $24.46 | $25.69 | 353,400 | — | — | — | — | — |
| 2021-11-11 | $24.24 | $25.28 | $23.88 | $24.78 | 498,100 | — | — | — | — | — |
| 2021-11-10 | $24.15 | $25.14 | $23.40 | $23.81 | 557,100 | — | — | — | — | — |
| 2021-11-09 | $25.30 | $25.37 | $23.15 | $24.30 | 523,000 | — | — | — | — | — |
| 2021-11-08 | $23.99 | $25.29 | $23.79 | $25.22 | 786,400 | — | — | — | — | — |
| 2021-11-05 | $23.65 | $24.00 | $22.91 | $23.92 | 587,000 | — | — | — | — | — |
| 2021-11-04 | $23.99 | $23.99 | $22.82 | $23.49 | 790,200 | — | — | — | — | — |
| 2021-11-03 | $22.79 | $24.00 | $22.67 | $23.97 | 1,167,500 | — | — | — | — | — |
| 2021-11-02 | $27.60 | $27.81 | $21.68 | $22.24 | 2,204,200 | — | — | — | — | — |
| 2021-11-01 | $27.90 | $29.38 | $27.22 | $28.36 | 625,500 | — | — | — | — | — |
| 2021-10-29 | $28.05 | $28.26 | $26.85 | $27.51 | 436,600 | — | — | — | — | — |
| 2021-10-28 | $28.65 | $28.85 | $27.65 | $27.79 | 450,900 | — | — | — | — | — |
| 2021-10-27 | $29.61 | $30.52 | $28.02 | $28.44 | 521,400 | — | — | — | — | — |
| 2021-10-26 | $30.37 | $30.92 | $29.78 | $30.27 | 368,200 | — | — | — | — | — |
| 2021-10-25 | $30.33 | $31.41 | $30.20 | $30.29 | 491,500 | — | — | — | — | — |
| 2021-10-22 | $29.88 | $30.52 | $29.34 | $29.95 | 347,500 | — | — | — | — | — |
| 2021-10-21 | $30.17 | $30.47 | $28.70 | $29.93 | 698,200 | — | — | — | — | — |
| 2021-10-20 | $30.82 | $31.17 | $29.59 | $30.90 | 1,013,900 | — | — | — | — | — |
| 2021-10-19 | $35.90 | $36.04 | $30.96 | $31.20 | 1,359,300 | — | — | — | — | — |
| 2021-10-18 | $32.99 | $36.23 | $32.90 | $35.70 | 1,433,500 | — | — | — | — | — |
| 2021-10-15 | $33.28 | $34.00 | $32.57 | $32.66 | 470,500 | — | — | — | — | — |
| 2021-10-14 | $34.17 | $34.56 | $32.01 | $32.10 | 437,700 | — | — | — | — | — |
| 2021-10-13 | $32.20 | $33.69 | $31.67 | $33.54 | 419,000 | — | — | — | — | — |
| 2021-10-12 | $33.63 | $34.11 | $32.33 | $32.72 | 548,200 | — | — | — | — | — |
| 2021-10-11 | $34.88 | $35.86 | $33.69 | $33.98 | 656,400 | — | — | — | — | — |
| 2021-10-08 | $34.09 | $35.23 | $33.53 | $33.95 | 859,200 | — | — | — | — | — |
| 2021-10-07 | $32.83 | $34.32 | $32.59 | $33.89 | 776,900 | — | — | — | — | — |
| 2021-10-06 | $32.11 | $33.30 | $30.85 | $32.80 | 801,600 | — | — | — | — | — |
| 2021-10-05 | $33.39 | $34.12 | $31.25 | $33.10 | 1,477,600 | — | — | — | — | — |
| 2021-10-04 | $29.45 | $32.10 | $29.35 | $32.10 | 1,257,500 | — | — | — | — | — |
| 2021-10-01 | $26.29 | $28.82 | $26.29 | $28.30 | 981,100 | — | — | — | — | — |
| 2021-09-30 | $24.99 | $26.27 | $24.99 | $26.02 | 424,500 | — | — | — | — | — |
| 2021-09-29 | $26.00 | $26.00 | $23.80 | $24.78 | 702,300 | — | — | — | — | — |
| 2021-09-28 | $25.99 | $26.36 | $25.23 | $25.93 | 459,400 | — | — | — | — | — |
| 2021-09-27 | $25.20 | $26.67 | $25.20 | $25.66 | 554,400 | — | — | — | — | — |
| 2021-09-24 | $24.67 | $25.39 | $24.38 | $24.61 | 302,200 | — | — | — | — | — |
| 2021-09-23 | $24.49 | $25.54 | $24.49 | $25.20 | 347,100 | — | — | — | — | — |
| 2021-09-22 | $24.13 | $25.23 | $24.13 | $24.50 | 320,800 | — | — | — | — | — |
| 2021-09-21 | $23.97 | $24.33 | $22.79 | $23.61 | 320,400 | — | — | — | — | — |
| 2021-09-20 | $22.97 | $23.91 | $22.78 | $23.77 | 382,000 | — | — | — | — | — |
| 2021-09-17 | $25.44 | $25.73 | $23.78 | $24.22 | 1,491,400 | — | — | — | — | — |
| 2021-09-16 | $26.40 | $26.40 | $24.91 | $25.46 | 366,000 | — | — | — | — | — |
| 2021-09-15 | $26.68 | $28.00 | $26.48 | $26.63 | 402,000 | — | — | — | — | — |
| 2021-09-14 | $27.54 | $27.54 | $26.17 | $26.23 | 308,100 | — | — | — | — | — |
| 2021-09-13 | $28.11 | $28.26 | $27.08 | $27.30 | 601,400 | — | — | — | — | — |
| 2021-09-10 | $25.91 | $28.18 | $25.53 | $27.74 | 572,500 | — | — | — | — | — |
| 2021-09-09 | $25.20 | $25.76 | $24.61 | $25.43 | 439,000 | — | — | — | — | — |
| 2021-09-08 | $25.65 | $26.05 | $25.14 | $25.34 | 419,100 | — | — | — | — | — |
| 2021-09-07 | $24.43 | $26.14 | $24.40 | $25.86 | 777,400 | — | — | — | — | — |
| 2021-09-03 | $24.43 | $24.93 | $24.16 | $24.39 | 294,700 | — | — | — | — | — |
| 2021-09-02 | $23.40 | $24.75 | $23.32 | $24.46 | 524,100 | — | — | — | — | — |
| 2021-09-01 | $22.84 | $23.17 | $22.18 | $23.17 | 403,400 | — | — | — | — | — |
| 2021-08-31 | $22.28 | $22.93 | $22.17 | $22.83 | 192,900 | — | — | — | — | — |
| 2021-08-30 | $23.27 | $23.31 | $21.85 | $22.27 | 354,100 | — | — | — | — | — |
| 2021-08-27 | $22.12 | $23.47 | $22.12 | $23.14 | 327,000 | — | — | — | — | — |
| 2021-08-26 | $21.71 | $22.14 | $21.59 | $21.83 | 417,800 | — | — | — | — | — |
| 2021-08-25 | $21.61 | $22.34 | $21.30 | $22.15 | 338,200 | — | — | — | — | — |
| 2021-08-24 | $21.46 | $22.00 | $21.41 | $21.64 | 269,200 | — | — | — | — | — |
| 2021-08-23 | $20.71 | $22.09 | $20.71 | $21.33 | 275,200 | — | — | — | — | — |
| 2021-08-20 | $19.78 | $20.54 | $19.60 | $20.28 | 295,200 | — | — | — | — | — |
| 2021-08-19 | $20.45 | $20.45 | $19.16 | $20.03 | 502,000 | — | — | — | — | — |
| 2021-08-18 | $21.60 | $22.06 | $20.95 | $20.99 | 351,500 | — | — | — | — | — |
| 2021-08-17 | $22.47 | $23.00 | $21.36 | $21.60 | 206,400 | — | — | — | — | — |
| 2021-08-16 | $22.02 | $22.87 | $21.70 | $22.67 | 263,400 | — | — | — | — | — |
| 2021-08-13 | $22.92 | $22.92 | $21.89 | $22.42 | 237,600 | — | — | — | — | — |
| 2021-08-12 | $23.11 | $23.18 | $22.19 | $22.97 | 324,700 | — | — | — | — | — |
| 2021-08-11 | $23.13 | $23.45 | $22.23 | $23.23 | 332,700 | — | — | — | — | — |
| 2021-08-10 | $22.66 | $23.49 | $22.25 | $23.20 | 396,700 | — | — | — | — | — |
| 2021-08-09 | $22.11 | $22.62 | $21.61 | $22.17 | 367,900 | — | — | — | — | — |
| 2021-08-06 | $21.88 | $22.54 | $21.45 | $22.35 | 327,000 | — | — | — | — | — |
| 2021-08-05 | $20.92 | $22.27 | $20.92 | $21.17 | 426,300 | — | — | — | — | — |
| 2021-08-04 | $20.37 | $21.50 | $20.01 | $20.37 | 316,400 | — | — | — | — | — |
| 2021-08-03 | $21.10 | $21.28 | $19.14 | $20.68 | 551,000 | — | — | — | — | — |
| 2021-08-02 | $21.39 | $21.81 | $20.38 | $20.75 | 403,100 | — | — | — | — | — |
| 2021-07-30 | $21.57 | $21.61 | $20.52 | $21.01 | 279,400 | — | — | — | — | — |
| 2021-07-29 | $20.22 | $22.44 | $19.62 | $21.95 | 738,800 | — | — | — | — | — |
| 2021-07-28 | $19.58 | $20.37 | $19.36 | $19.83 | 250,600 | — | — | — | — | — |
| 2021-07-27 | $20.34 | $20.70 | $19.20 | $19.59 | 448,800 | — | — | — | — | — |
| 2021-07-26 | $19.10 | $20.94 | $19.10 | $20.78 | 591,800 | — | — | — | — | — |
| 2021-07-23 | $19.23 | $19.60 | $18.70 | $18.99 | 194,500 | — | — | — | — | — |
| 2021-07-22 | $19.20 | $19.55 | $18.58 | $19.34 | 194,200 | — | — | — | — | — |
| 2021-07-21 | $18.70 | $19.64 | $18.70 | $19.37 | 216,500 | — | — | — | — | — |
| 2021-07-20 | $17.50 | $18.43 | $17.16 | $18.22 | 335,600 | — | — | — | — | — |
| 2021-07-19 | $17.61 | $17.83 | $17.04 | $17.42 | 475,700 | — | — | — | — | — |
| 2021-07-16 | $19.15 | $19.21 | $18.07 | $18.21 | 300,100 | — | — | — | — | — |
| 2021-07-15 | $19.12 | $19.39 | $18.73 | $18.99 | 326,500 | — | — | — | — | — |
| 2021-07-14 | $18.99 | $19.98 | $18.87 | $19.28 | 326,300 | — | — | — | — | — |
| 2021-07-13 | $19.40 | $19.78 | $18.41 | $18.75 | 433,100 | — | — | — | — | — |
| 2021-07-12 | $18.87 | $19.98 | $18.50 | $19.53 | 503,900 | — | — | — | — | — |
| 2021-07-09 | $17.76 | $18.94 | $17.70 | $18.83 | 308,100 | — | — | — | — | — |
| 2021-07-08 | $17.05 | $17.70 | $16.15 | $17.37 | 295,900 | — | — | — | — | — |
| 2021-07-07 | $16.63 | $17.98 | $16.63 | $17.68 | 505,600 | — | — | — | — | — |
| 2021-07-06 | $17.99 | $17.99 | $16.53 | $16.74 | 290,900 | — | — | — | — | — |
| 2021-07-02 | $18.22 | $18.23 | $17.72 | $17.99 | 172,400 | — | — | — | — | — |
| 2021-07-01 | $18.74 | $18.90 | $18.01 | $18.21 | 233,000 | — | — | — | — | — |
| 2021-06-30 | $17.58 | $18.62 | $17.40 | $18.47 | 455,400 | — | — | — | — | — |
| 2021-06-29 | $17.30 | $17.91 | $17.30 | $17.46 | 319,200 | — | — | — | — | — |
| 2021-06-28 | $17.84 | $18.63 | $16.94 | $17.27 | 333,200 | — | — | — | — | — |
| 2021-06-25 | $18.99 | $19.27 | $17.84 | $17.84 | 893,400 | — | — | — | — | — |
| 2021-06-24 | $18.16 | $18.67 | $18.00 | $18.67 | 371,700 | — | — | — | — | — |
| 2021-06-23 | $17.53 | $18.04 | $17.34 | $17.74 | 320,200 | — | — | — | — | — |
| 2021-06-22 | $17.19 | $17.62 | $16.84 | $17.55 | 235,800 | — | — | — | — | — |
| 2021-06-21 | $17.50 | $17.58 | $16.67 | $17.37 | 572,000 | — | — | — | — | — |
| 2021-06-18 | $16.90 | $18.29 | $16.80 | $17.40 | 1,423,000 | — | — | — | — | — |
| 2021-06-17 | $18.60 | $18.84 | $16.68 | $17.50 | 561,300 | — | — | — | — | — |
| 2021-06-16 | $18.18 | $18.93 | $17.90 | $18.66 | 391,000 | — | — | — | — | — |
| 2021-06-15 | $17.91 | $18.31 | $17.47 | $18.29 | 452,600 | — | — | — | — | — |
| 2021-06-14 | $17.83 | $18.08 | $17.45 | $17.78 | 528,300 | — | — | — | — | — |
| 2021-06-11 | $17.79 | $18.20 | $17.34 | $17.58 | 413,300 | — | — | — | — | — |
| 2021-06-10 | $17.11 | $18.25 | $16.89 | $17.84 | 494,000 | — | — | — | — | — |
| 2021-06-09 | $16.90 | $17.09 | $16.57 | $16.85 | 290,700 | — | — | — | — | — |
| 2021-06-08 | $16.40 | $17.33 | $16.00 | $17.02 | 311,500 | — | — | — | — | — |
| 2021-06-07 | $16.70 | $17.33 | $16.43 | $16.44 | 337,500 | — | — | — | — | — |
| 2021-06-04 | $16.80 | $17.04 | $16.31 | $16.79 | 527,200 | — | — | — | — | — |
| 2021-06-03 | $16.27 | $16.90 | $15.89 | $16.79 | 374,300 | — | — | — | — | — |
| 2021-06-02 | $16.77 | $16.90 | $16.08 | $16.54 | 294,600 | — | — | — | — | — |
| 2021-06-01 | $15.56 | $17.00 | $15.45 | $16.84 | 592,200 | — | — | — | — | — |
| 2021-05-28 | $15.50 | $15.71 | $14.76 | $15.34 | 355,200 | — | — | — | — | — |
| 2021-05-27 | $13.99 | $15.48 | $13.79 | $15.31 | 750,800 | — | — | — | — | — |
| 2021-05-26 | $13.03 | $13.82 | $13.03 | $13.77 | 348,700 | — | — | — | — | — |
| 2021-05-25 | $13.69 | $13.71 | $12.96 | $13.00 | 207,700 | — | — | — | — | — |
| 2021-05-24 | $13.41 | $13.80 | $13.16 | $13.75 | 220,400 | — | — | — | — | — |
| 2021-05-21 | $13.65 | $13.87 | $13.19 | $13.34 | 168,300 | — | — | — | — | — |
| 2021-05-20 | $13.87 | $13.87 | $13.01 | $13.42 | 249,600 | — | — | — | — | — |
| 2021-05-19 | $13.75 | $13.90 | $13.26 | $13.72 | 255,800 | — | — | — | — | — |
| 2021-05-18 | $14.35 | $14.50 | $13.51 | $13.97 | 385,600 | — | — | — | — | — |
| 2021-05-17 | $13.11 | $14.60 | $13.03 | $14.24 | 597,700 | — | — | — | — | — |
| 2021-05-14 | $13.32 | $13.40 | $13.03 | $13.15 | 250,600 | — | — | — | — | — |
| 2021-05-13 | $13.06 | $13.59 | $12.56 | $13.17 | 326,200 | — | — | — | — | — |
| 2021-05-12 | $13.72 | $14.10 | $12.89 | $13.10 | 370,200 | — | — | — | — | — |
| 2021-05-11 | $12.69 | $13.73 | $12.51 | $13.68 | 342,100 | — | — | — | — | — |
| 2021-05-10 | $13.40 | $14.11 | $12.84 | $13.24 | 625,300 | — | — | — | — | — |
| 2021-05-07 | $12.86 | $13.71 | $12.57 | $13.33 | 619,100 | — | — | — | — | — |
| 2021-05-06 | $12.19 | $12.85 | $11.74 | $12.84 | 608,100 | — | — | — | — | — |
| 2021-05-05 | $10.86 | $12.15 | $10.65 | $11.94 | 671,600 | — | — | — | — | — |
| 2021-05-04 | $10.54 | $10.86 | $10.04 | $10.58 | 647,900 | — | — | — | — | — |
| 2021-05-03 | $8.97 | $10.24 | $8.83 | $9.86 | 663,000 | — | — | — | — | — |
| 2021-04-30 | $9.32 | $9.39 | $8.73 | $8.78 | 470,300 | — | — | — | — | — |
| 2021-04-29 | $9.99 | $10.05 | $9.30 | $9.46 | 200,800 | — | — | — | — | — |
| 2021-04-28 | $9.69 | $9.96 | $9.63 | $9.87 | 162,800 | — | — | — | — | — |
| 2021-04-27 | $9.64 | $9.79 | $9.54 | $9.67 | 174,800 | — | — | — | — | — |
| 2021-04-26 | $9.17 | $9.69 | $9.13 | $9.60 | 207,800 | — | — | — | — | — |
| 2021-04-23 | $9.03 | $9.28 | $9.01 | $9.08 | 140,200 | — | — | — | — | — |
| 2021-04-22 | $9.32 | $9.38 | $8.96 | $9.01 | 171,900 | — | — | — | — | — |
| 2021-04-21 | $8.80 | $9.32 | $8.66 | $9.22 | 202,300 | — | — | — | — | — |
| 2021-04-20 | $9.37 | $9.37 | $8.65 | $8.91 | 257,200 | — | — | — | — | — |
| 2021-04-19 | $9.45 | $9.55 | $9.18 | $9.40 | 205,900 | — | — | — | — | — |
| 2021-04-16 | $10.12 | $10.12 | $9.44 | $9.51 | 151,700 | — | — | — | — | — |
| 2021-04-15 | $10.12 | $10.17 | $9.69 | $10.00 | 170,200 | — | — | — | — | — |
| 2021-04-14 | $9.29 | $10.06 | $9.29 | $9.99 | 313,700 | — | — | — | — | — |
| 2021-04-13 | $9.23 | $9.39 | $9.12 | $9.25 | 381,800 | — | — | — | — | — |
| 2021-04-12 | $9.21 | $9.46 | $9.10 | $9.19 | 209,100 | — | — | — | — | — |
| 2021-04-09 | $9.36 | $9.45 | $9.06 | $9.17 | 226,000 | — | — | — | — | — |
| 2021-04-08 | $9.57 | $9.64 | $9.23 | $9.36 | 234,600 | — | — | — | — | — |
| 2021-04-07 | $9.44 | $9.65 | $9.18 | $9.58 | 449,200 | — | — | — | — | — |
| 2021-04-06 | $9.61 | $9.89 | $9.41 | $9.45 | 205,900 | — | — | — | — | — |
| 2021-04-05 | $9.65 | $9.84 | $9.47 | $9.63 | 165,100 | — | — | — | — | — |
| 2021-04-01 | $9.78 | $9.87 | $9.28 | $9.55 | 184,000 | — | — | — | — | — |
| 2021-03-31 | $9.35 | $9.87 | $9.28 | $9.72 | 273,200 | — | — | — | — | — |
| 2021-03-30 | $9.30 | $9.49 | $9.07 | $9.33 | 238,800 | — | — | — | — | — |
| 2021-03-29 | $9.80 | $10.04 | $9.31 | $9.31 | 251,300 | — | — | — | — | — |
| 2021-03-26 | $9.50 | $9.93 | $9.16 | $9.93 | 242,400 | — | — | — | — | — |
| 2021-03-25 | $9.04 | $9.50 | $8.77 | $9.28 | 394,900 | — | — | — | — | — |
| 2021-03-24 | $9.74 | $10.08 | $9.24 | $9.27 | 323,700 | — | — | — | — | — |
| 2021-03-23 | $9.85 | $10.10 | $9.41 | $9.50 | 428,400 | — | — | — | — | — |
| 2021-03-22 | $9.95 | $10.23 | $9.90 | $10.09 | 548,400 | — | — | — | — | — |
| 2021-03-19 | $10.72 | $10.88 | $9.76 | $10.02 | 1,036,300 | — | — | — | — | — |
| 2021-03-18 | $10.69 | $10.97 | $10.45 | $10.65 | 315,000 | — | — | — | — | — |
| 2021-03-17 | $10.19 | $10.94 | $10.19 | $10.88 | 279,200 | — | — | — | — | — |
| 2021-03-16 | $10.50 | $10.51 | $10.16 | $10.37 | 247,300 | — | — | — | — | — |
| 2021-03-15 | $10.99 | $11.02 | $10.36 | $10.55 | 318,000 | — | — | — | — | — |
| 2021-03-12 | $11.33 | $11.48 | $11.01 | $11.27 | 248,500 | — | — | — | — | — |
| 2021-03-11 | $11.33 | $11.38 | $10.95 | $11.34 | 307,500 | — | — | — | — | — |
| 2021-03-10 | $10.56 | $11.39 | $10.53 | $11.24 | 345,300 | — | — | — | — | — |
| 2021-03-09 | $10.72 | $10.88 | $10.29 | $10.56 | 241,900 | — | — | — | — | — |
| 2021-03-08 | $11.23 | $11.45 | $10.22 | $10.60 | 538,100 | — | — | — | — | — |
| 2021-03-05 | $11.00 | $11.24 | $10.06 | $11.23 | 379,500 | — | — | — | — | — |
| 2021-03-04 | $11.01 | $11.18 | $10.25 | $10.71 | 327,700 | — | — | — | — | — |
| 2021-03-03 | $11.31 | $11.75 | $11.00 | $11.03 | 347,800 | — | — | — | — | — |
| 2021-03-02 | $10.92 | $11.68 | $10.56 | $11.32 | 385,500 | — | — | — | — | — |
| 2021-03-01 | $11.18 | $11.55 | $10.91 | $10.99 | 286,400 | — | — | — | — | — |
| 2021-02-26 | $10.89 | $11.25 | $10.21 | $10.81 | 473,800 | — | — | — | — | — |
| 2021-02-25 | $12.25 | $12.50 | $10.97 | $11.01 | 599,800 | — | — | — | — | — |
| 2021-02-24 | $11.42 | $12.26 | $11.40 | $12.18 | 532,400 | — | — | — | — | — |
| 2021-02-23 | $11.02 | $11.32 | $10.24 | $11.32 | 480,600 | — | — | — | — | — |
| 2021-02-22 | $10.34 | $11.49 | $10.19 | $11.27 | 567,200 | — | — | — | — | — |
| 2021-02-19 | $10.89 | $11.12 | $10.35 | $10.55 | 280,400 | — | — | — | — | — |
| 2021-02-18 | $11.30 | $11.44 | $10.69 | $10.76 | 404,500 | — | — | — | — | — |
| 2021-02-17 | $11.17 | $11.54 | $10.98 | $11.36 | 596,300 | — | — | — | — | — |
| 2021-02-16 | $10.74 | $11.10 | $10.55 | $11.07 | 688,500 | — | — | — | — | — |
| 2021-02-12 | $10.56 | $10.67 | $10.22 | $10.49 | 427,300 | — | — | — | — | — |
| 2021-02-11 | $9.71 | $10.60 | $9.56 | $10.60 | 739,100 | — | — | — | — | — |
| 2021-02-10 | $10.14 | $10.59 | $9.54 | $9.65 | 604,200 | — | — | — | — | — |
| 2021-02-09 | $9.92 | $10.15 | $9.16 | $9.87 | 703,300 | — | — | — | — | — |
| 2021-02-08 | $9.26 | $10.00 | $9.26 | $10.00 | 537,700 | — | — | — | — | — |
| 2021-02-05 | $9.39 | $9.76 | $8.94 | $9.14 | 395,100 | — | — | — | — | — |
| 2021-02-04 | $9.12 | $9.45 | $8.83 | $9.26 | 423,100 | — | — | — | — | — |
| 2021-02-03 | $9.33 | $9.45 | $9.07 | $9.12 | 249,900 | — | — | — | — | — |
| 2021-02-02 | $9.03 | $9.48 | $9.02 | $9.25 | 483,100 | — | — | — | — | — |
| 2021-02-01 | $8.18 | $8.92 | $8.06 | $8.79 | 470,200 | — | — | — | — | — |
| 2021-01-29 | $8.36 | $8.64 | $8.11 | $8.12 | 385,500 | — | — | — | — | — |
| 2021-01-28 | $8.95 | $9.19 | $8.07 | $8.51 | 516,700 | — | — | — | — | — |
| 2021-01-27 | $8.25 | $9.25 | $7.99 | $8.89 | 444,500 | — | — | — | — | — |
| 2021-01-26 | $8.64 | $8.79 | $8.29 | $8.36 | 338,400 | — | — | — | — | — |
| 2021-01-25 | $8.98 | $9.04 | $8.25 | $8.61 | 332,300 | — | — | — | — | — |
| 2021-01-22 | $8.63 | $9.00 | $8.61 | $8.98 | 218,000 | — | — | — | — | — |
| 2021-01-21 | $9.50 | $9.60 | $8.57 | $8.88 | 395,300 | — | — | — | — | — |
| 2021-01-20 | $9.74 | $9.76 | $8.97 | $9.53 | 426,300 | — | — | — | — | — |
| 2021-01-19 | $9.74 | $9.99 | $9.34 | $9.64 | 514,700 | — | — | — | — | — |
| 2021-01-15 | $9.31 | $9.71 | $9.24 | $9.53 | 394,800 | — | — | — | — | — |
| 2021-01-14 | $8.81 | $9.58 | $8.81 | $9.52 | 654,700 | — | — | — | — | — |
| 2021-01-13 | $9.15 | $9.19 | $8.15 | $8.73 | 362,400 | — | — | — | — | — |
| 2021-01-12 | $8.32 | $9.25 | $8.25 | $9.12 | 920,400 | — | — | — | — | — |
| 2021-01-11 | $7.34 | $8.16 | $7.34 | $8.14 | 283,000 | — | — | — | — | — |
| 2021-01-08 | $7.72 | $7.72 | $7.35 | $7.56 | 374,200 | — | — | — | — | — |
| 2021-01-07 | $6.90 | $7.80 | $6.90 | $7.68 | 875,700 | — | — | — | — | — |
| 2021-01-06 | $6.87 | $7.15 | $6.70 | $6.81 | 440,100 | — | — | — | — | — |
| 2021-01-05 | $6.84 | $7.04 | $6.61 | $6.84 | 481,800 | — | — | — | — | — |
| 2021-01-04 | $7.22 | $7.34 | $6.51 | $6.78 | 743,900 | — | — | — | — | — |
| 2020-12-31 | $6.87 | $7.44 | $6.78 | $7.21 | 1,205,000 | — | — | — | — | — |
| 2020-12-30 | $6.50 | $7.22 | $6.50 | $6.78 | 1,314,100 | — | — | — | — | — |
| 2020-12-29 | $6.92 | $6.92 | $6.42 | $6.49 | 227,600 | — | — | — | — | — |
| 2020-12-28 | $6.64 | $6.87 | $6.50 | $6.85 | 477,800 | — | — | — | — | — |
| 2020-12-24 | $6.75 | $6.76 | $6.49 | $6.59 | 166,800 | — | — | — | — | — |
| 2020-12-23 | $6.88 | $7.07 | $6.65 | $6.75 | 512,600 | — | — | — | — | — |
| 2020-12-22 | $7.63 | $7.63 | $6.78 | $6.83 | 576,900 | — | — | — | — | — |
| 2020-12-21 | $7.38 | $7.70 | $7.16 | $7.59 | 479,900 | — | — | — | — | — |
| 2020-12-18 | $7.90 | $8.14 | $7.74 | $7.80 | 1,127,700 | — | — | — | — | — |
| 2020-12-17 | $7.74 | $8.20 | $7.31 | $7.96 | 503,500 | — | — | — | — | — |
| 2020-12-16 | $7.13 | $7.71 | $7.02 | $7.68 | 613,200 | — | — | — | — | — |
| 2020-12-15 | $6.92 | $7.25 | $6.87 | $7.10 | 381,800 | — | — | — | — | — |
| 2020-12-14 | $6.69 | $7.13 | $6.64 | $6.85 | 633,700 | — | — | — | — | — |
| 2020-12-11 | $6.80 | $6.80 | $6.48 | $6.51 | 393,600 | — | — | — | — | — |
| 2020-12-10 | $6.00 | $6.97 | $5.89 | $6.79 | 783,300 | — | — | — | — | — |
| 2020-12-09 | $6.20 | $6.64 | $6.02 | $6.03 | 780,100 | — | — | — | — | — |
| 2020-12-08 | $5.80 | $6.35 | $5.68 | $6.11 | 605,700 | — | — | — | — | — |
| 2020-12-07 | $5.67 | $5.93 | $5.56 | $5.85 | 299,200 | — | — | — | — | — |
| 2020-12-04 | $5.80 | $5.84 | $5.53 | $5.73 | 271,800 | — | — | — | — | — |
| 2020-12-03 | $5.62 | $5.85 | $5.50 | $5.71 | 354,900 | — | — | — | — | — |
| 2020-12-02 | $5.22 | $5.65 | $5.11 | $5.61 | 358,700 | — | — | — | — | — |
| 2020-12-01 | $5.42 | $5.52 | $5.11 | $5.22 | 475,100 | — | — | — | — | — |
| 2020-11-30 | $5.59 | $5.73 | $5.27 | $5.29 | 650,300 | — | — | — | — | — |
| 2020-11-27 | $6.01 | $6.01 | $5.58 | $5.68 | 410,300 | — | — | — | — | — |
| 2020-11-25 | $5.86 | $6.16 | $5.57 | $6.02 | 435,000 | — | — | — | — | — |
| 2020-11-24 | $5.57 | $6.07 | $5.47 | $5.93 | 682,300 | — | — | — | — | — |
| 2020-11-23 | $5.23 | $5.48 | $5.04 | $5.44 | 502,000 | — | — | — | — | — |
| 2020-11-20 | $5.05 | $5.18 | $4.97 | $5.12 | 171,700 | — | — | — | — | — |
| 2020-11-19 | $4.94 | $5.16 | $4.79 | $5.11 | 259,300 | — | — | — | — | — |
| 2020-11-18 | $4.91 | $5.37 | $4.85 | $4.96 | 424,400 | — | — | — | — | — |
| 2020-11-17 | $4.78 | $5.05 | $4.63 | $4.91 | 389,700 | — | — | — | — | — |
| 2020-11-16 | $4.66 | $4.94 | $4.54 | $4.78 | 590,100 | — | — | — | — | — |
| 2020-11-13 | $4.40 | $4.58 | $4.37 | $4.49 | 147,800 | — | — | — | — | — |
| 2020-11-12 | $4.68 | $4.68 | $4.25 | $4.35 | 254,200 | — | — | — | — | — |
| 2020-11-11 | $4.44 | $4.69 | $4.37 | $4.67 | 267,800 | — | — | — | — | — |
| 2020-11-10 | $4.56 | $4.62 | $4.34 | $4.44 | 272,900 | — | — | — | — | — |
| 2020-11-09 | $4.43 | $4.79 | $4.33 | $4.46 | 538,600 | — | — | — | — | — |
| 2020-11-06 | $4.14 | $4.21 | $3.88 | $4.04 | 384,700 | — | — | — | — | — |
| 2020-11-05 | $3.76 | $4.22 | $3.66 | $4.11 | 631,400 | — | — | — | — | — |
| 2020-11-04 | $3.96 | $3.96 | $3.70 | $3.76 | 571,700 | — | — | — | — | — |
| 2020-11-03 | $4.11 | $4.20 | $3.90 | $4.04 | 362,900 | — | — | — | — | — |
| 2020-11-02 | $3.85 | $4.15 | $3.70 | $4.02 | 285,400 | — | — | — | — | — |
| 2020-10-30 | $3.84 | $3.90 | $3.73 | $3.79 | 295,300 | — | — | — | — | — |
| 2020-10-29 | $4.05 | $4.14 | $3.85 | $3.86 | 385,900 | — | — | — | — | — |
| 2020-10-28 | $4.37 | $4.43 | $4.01 | $4.08 | 420,700 | — | — | — | — | — |
| 2020-10-27 | $4.89 | $4.90 | $4.46 | $4.47 | 322,700 | — | — | — | — | — |
| 2020-10-26 | $4.63 | $4.89 | $4.55 | $4.89 | 356,000 | — | — | — | — | — |
| 2020-10-23 | $4.46 | $4.81 | $4.35 | $4.68 | 423,000 | — | — | — | — | — |
| 2020-10-22 | $4.22 | $4.34 | $4.17 | $4.32 | 122,200 | — | — | — | — | — |
| 2020-10-21 | $4.10 | $4.39 | $4.10 | $4.20 | 186,700 | — | — | — | — | — |
| 2020-10-20 | $4.05 | $4.17 | $3.98 | $4.12 | 220,200 | — | — | — | — | — |
| 2020-10-19 | $4.12 | $4.21 | $4.02 | $4.03 | 200,100 | — | — | — | — | — |
| 2020-10-16 | $4.20 | $4.22 | $4.00 | $4.11 | 206,100 | — | — | — | — | — |
| 2020-10-15 | $4.22 | $4.38 | $4.12 | $4.17 | 299,600 | — | — | — | — | — |
| 2020-10-14 | $4.32 | $4.34 | $4.13 | $4.17 | 167,000 | — | — | — | — | — |
| 2020-10-13 | $4.33 | $4.33 | $4.10 | $4.28 | 279,100 | — | — | — | — | — |
| 2020-10-12 | $4.38 | $4.55 | $4.30 | $4.36 | 290,700 | — | — | — | — | — |
| 2020-10-09 | $4.44 | $4.50 | $4.19 | $4.30 | 190,900 | — | — | — | — | — |
| 2020-10-08 | $4.16 | $4.33 | $4.07 | $4.32 | 172,500 | — | — | — | — | — |
| 2020-10-07 | $4.22 | $4.26 | $4.02 | $4.12 | 297,200 | — | — | — | — | — |
| 2020-10-06 | $4.43 | $4.58 | $4.17 | $4.19 | 227,600 | — | — | — | — | — |
| 2020-10-05 | $4.49 | $4.58 | $4.33 | $4.37 | 138,200 | — | — | — | — | — |
| 2020-10-02 | $4.06 | $4.43 | $4.05 | $4.38 | 289,400 | — | — | — | — | — |
| 2020-10-01 | $4.42 | $4.45 | $4.05 | $4.12 | 339,800 | — | — | — | — | — |
| 2020-09-30 | $4.49 | $4.74 | $4.38 | $4.43 | 400,900 | — | — | — | — | — |
| 2020-09-29 | $4.65 | $4.71 | $4.35 | $4.52 | 521,700 | — | — | — | — | — |
| 2020-09-28 | $4.45 | $4.74 | $4.29 | $4.68 | 364,900 | — | — | — | — | — |
| 2020-09-25 | $4.68 | $4.77 | $4.35 | $4.38 | 378,200 | — | — | — | — | — |
| 2020-09-24 | $4.82 | $4.91 | $4.58 | $4.75 | 223,600 | — | — | — | — | — |
| 2020-09-23 | $5.22 | $5.38 | $4.67 | $4.74 | 325,300 | — | — | — | — | — |
| 2020-09-22 | $5.28 | $5.35 | $5.12 | $5.21 | 217,100 | — | — | — | — | — |
| 2020-09-21 | $5.52 | $5.57 | $5.00 | $5.27 | 376,400 | — | — | — | — | — |
| 2020-09-18 | $5.32 | $6.01 | $5.30 | $5.75 | 960,600 | — | — | — | — | — |
| 2020-09-17 | $5.34 | $5.57 | $5.19 | $5.24 | 273,300 | — | — | — | — | — |
| 2020-09-16 | $5.14 | $5.40 | $5.07 | $5.39 | 255,800 | — | — | — | — | — |
| 2020-09-15 | $4.86 | $5.19 | $4.73 | $5.11 | 263,200 | — | — | — | — | — |
| 2020-09-14 | $4.62 | $4.87 | $4.46 | $4.81 | 264,200 | — | — | — | — | — |
| 2020-09-11 | $4.68 | $4.71 | $4.47 | $4.59 | 265,700 | — | — | — | — | — |
| 2020-09-10 | $4.52 | $4.91 | $4.40 | $4.68 | 718,400 | — | — | — | — | — |
| 2020-09-09 | $4.42 | $4.57 | $4.20 | $4.50 | 648,100 | — | — | — | — | — |
| 2020-09-08 | $4.60 | $4.60 | $4.20 | $4.36 | 724,300 | — | — | — | — | — |
| 2020-09-04 | $5.03 | $5.05 | $4.45 | $4.66 | 609,000 | — | — | — | — | — |
| 2020-09-03 | $4.98 | $5.13 | $4.85 | $4.93 | 334,600 | — | — | — | — | — |
| 2020-09-02 | $5.12 | $5.12 | $4.77 | $4.98 | 465,900 | — | — | — | — | — |
| 2020-09-01 | $5.20 | $5.29 | $4.96 | $5.13 | 422,700 | — | — | — | — | — |
| 2020-08-31 | $5.35 | $5.43 | $5.14 | $5.17 | 295,400 | — | — | — | — | — |
| 2020-08-28 | $5.40 | $5.60 | $5.08 | $5.38 | 328,900 | — | — | — | — | — |
| 2020-08-27 | $5.16 | $5.36 | $5.09 | $5.31 | 316,700 | — | — | — | — | — |
| 2020-08-26 | $5.02 | $5.20 | $4.98 | $5.12 | 184,600 | — | — | — | — | — |
| 2020-08-25 | $5.16 | $5.29 | $4.93 | $5.05 | 276,300 | — | — | — | — | — |
| 2020-08-24 | $5.06 | $5.12 | $4.90 | $5.05 | 500,300 | — | — | — | — | — |
| 2020-08-21 | $5.03 | $5.13 | $4.96 | $5.02 | 335,600 | — | — | — | — | — |
| 2020-08-20 | $5.10 | $5.18 | $4.92 | $5.09 | 321,700 | — | — | — | — | — |
| 2020-08-19 | $5.48 | $5.48 | $5.10 | $5.15 | 278,300 | — | — | — | — | — |
| 2020-08-18 | $5.71 | $5.71 | $5.36 | $5.47 | 257,400 | — | — | — | — | — |
| 2020-08-17 | $5.53 | $5.67 | $5.50 | $5.65 | 200,500 | — | — | — | — | — |
| 2020-08-14 | $5.37 | $5.64 | $5.29 | $5.55 | 234,400 | — | — | — | — | — |
| 2020-08-13 | $5.49 | $5.61 | $5.32 | $5.33 | 188,600 | — | — | — | — | — |
| 2020-08-12 | $5.73 | $5.74 | $5.36 | $5.52 | 231,900 | — | — | — | — | — |
| 2020-08-11 | $5.58 | $5.95 | $5.55 | $5.61 | 381,300 | — | — | — | — | — |
| 2020-08-10 | $5.24 | $5.68 | $5.05 | $5.61 | 362,500 | — | — | — | — | — |
| 2020-08-07 | $5.18 | $5.23 | $4.90 | $5.18 | 297,700 | — | — | — | — | — |
| 2020-08-06 | $5.11 | $5.16 | $4.91 | $4.97 | 450,000 | — | — | — | — | — |
| 2020-08-05 | $5.65 | $5.72 | $5.10 | $5.12 | 412,600 | — | — | — | — | — |
| 2020-08-04 | $5.71 | $5.88 | $5.48 | $5.52 | 348,300 | — | — | — | — | — |
| 2020-08-03 | $5.80 | $5.97 | $5.68 | $5.80 | 253,400 | — | — | — | — | — |
| 2020-07-31 | $5.88 | $5.92 | $5.50 | $5.88 | 343,100 | — | — | — | — | — |
| 2020-07-30 | $5.82 | $5.97 | $5.55 | $5.92 | 193,400 | — | — | — | — | — |
| 2020-07-29 | $5.48 | $6.02 | $5.44 | $6.02 | 398,400 | — | — | — | — | — |
| 2020-07-28 | $5.50 | $5.60 | $5.26 | $5.48 | 200,000 | — | — | — | — | — |
| 2020-07-27 | $5.37 | $5.62 | $5.29 | $5.55 | 199,800 | — | — | — | — | — |
| 2020-07-24 | $5.61 | $5.69 | $5.38 | $5.39 | 227,600 | — | — | — | — | — |
| 2020-07-23 | $5.44 | $5.89 | $5.37 | $5.61 | 362,400 | — | — | — | — | — |
| 2020-07-22 | $5.50 | $5.67 | $5.46 | $5.49 | 195,000 | — | — | — | — | — |
| 2020-07-21 | $5.60 | $5.87 | $5.46 | $5.58 | 262,900 | — | — | — | — | — |
| 2020-07-20 | $5.86 | $5.97 | $5.46 | $5.53 | 312,700 | — | — | — | — | — |
| 2020-07-17 | $5.74 | $6.09 | $5.74 | $5.86 | 366,500 | — | — | — | — | — |
| 2020-07-16 | $5.58 | $5.76 | $5.44 | $5.73 | 205,600 | — | — | — | — | — |
| 2020-07-15 | $5.74 | $5.75 | $5.44 | $5.63 | 361,800 | — | — | — | — | — |
| 2020-07-14 | $5.23 | $5.70 | $5.13 | $5.40 | 340,900 | — | — | — | — | — |
| 2020-07-13 | $5.49 | $5.60 | $5.23 | $5.28 | 259,900 | — | — | — | — | — |
| 2020-07-10 | $5.13 | $5.44 | $5.01 | $5.40 | 271,500 | — | — | — | — | — |
| 2020-07-09 | $5.30 | $5.39 | $4.91 | $5.15 | 389,000 | — | — | — | — | — |
| 2020-07-08 | $5.15 | $5.37 | $5.04 | $5.35 | 287,000 | — | — | — | — | — |
| 2020-07-07 | $5.29 | $5.47 | $5.17 | $5.20 | 407,700 | — | — | — | — | — |
| 2020-07-06 | $5.35 | $5.66 | $5.12 | $5.39 | 364,800 | — | — | — | — | — |
| 2020-07-02 | $5.16 | $5.28 | $5.05 | $5.17 | 278,900 | — | — | — | — | — |
| 2020-07-01 | $5.07 | $5.28 | $4.94 | $5.01 | 375,400 | — | — | — | — | — |
| 2020-06-30 | $5.25 | $5.28 | $5.00 | $5.07 | 734,800 | — | — | — | — | — |
| 2020-06-29 | $5.10 | $5.50 | $5.10 | $5.25 | 363,500 | — | — | — | — | — |
| 2020-06-26 | $5.47 | $5.47 | $5.07 | $5.11 | 580,800 | — | — | — | — | — |
| 2020-06-25 | $5.22 | $5.85 | $5.09 | $5.63 | 707,800 | — | — | — | — | — |
| 2020-06-24 | $5.46 | $5.60 | $5.18 | $5.29 | 630,400 | — | — | — | — | — |
| 2020-06-23 | $5.71 | $5.87 | $5.34 | $5.63 | 834,500 | — | — | — | — | — |
| 2020-06-22 | $6.00 | $6.25 | $5.57 | $5.59 | 836,500 | — | — | — | — | — |
| 2020-06-19 | $6.15 | $6.45 | $5.93 | $6.08 | 1,900,200 | — | — | — | — | — |
| 2020-06-18 | $6.47 | $6.63 | $6.06 | $6.11 | 740,900 | — | — | — | — | — |
| 2020-06-17 | $7.39 | $7.39 | $6.44 | $6.47 | 778,700 | — | — | — | — | — |
| 2020-06-16 | $7.38 | $7.64 | $7.07 | $7.42 | 439,200 | — | — | — | — | — |
| 2020-06-15 | $6.69 | $7.17 | $6.41 | $7.01 | 455,900 | — | — | — | — | — |
| 2020-06-12 | $7.72 | $7.92 | $6.70 | $7.07 | 564,100 | — | — | — | — | — |
| 2020-06-11 | $8.37 | $8.37 | $7.12 | $7.23 | 523,400 | — | — | — | — | — |
| 2020-06-10 | $9.38 | $9.40 | $8.87 | $8.88 | 527,100 | — | — | — | — | — |
| 2020-06-09 | $9.51 | $9.95 | $9.12 | $9.42 | 567,900 | — | — | — | — | — |
| 2020-06-08 | $8.54 | $9.89 | $8.54 | $9.80 | 1,024,400 | — | — | — | — | — |
| 2020-06-05 | $7.57 | $8.37 | $7.57 | $8.14 | 640,600 | — | — | — | — | — |
| 2020-06-04 | $6.61 | $7.30 | $6.42 | $7.26 | 378,600 | — | — | — | — | — |
| 2020-06-03 | $6.63 | $7.10 | $6.61 | $6.70 | 354,500 | — | — | — | — | — |
| 2020-06-02 | $6.79 | $6.91 | $6.43 | $6.48 | 419,900 | — | — | — | — | — |
| 2020-06-01 | $6.77 | $7.02 | $6.72 | $6.78 | 212,100 | — | — | — | — | — |
| 2020-05-29 | $7.52 | $7.59 | $6.72 | $6.81 | 574,700 | — | — | — | — | — |
| 2020-05-28 | $7.40 | $7.72 | $7.04 | $7.59 | 492,000 | — | — | — | — | — |
| 2020-05-27 | $7.15 | $7.38 | $6.81 | $7.32 | 343,700 | — | — | — | — | — |
| 2020-05-26 | $7.20 | $7.22 | $6.76 | $6.99 | 422,700 | — | — | — | — | — |
| 2020-05-22 | $6.91 | $7.05 | $6.62 | $6.93 | 217,100 | — | — | — | — | — |
| 2020-05-21 | $7.24 | $7.39 | $6.83 | $6.97 | 383,700 | — | — | — | — | — |
| 2020-05-20 | $6.90 | $7.50 | $6.84 | $7.30 | 380,500 | — | — | — | — | — |
| 2020-05-19 | $6.86 | $7.18 | $6.50 | $6.81 | 318,800 | — | — | — | — | — |
| 2020-05-18 | $6.17 | $7.03 | $6.09 | $6.87 | 485,500 | — | — | — | — | — |
| 2020-05-15 | $6.34 | $6.56 | $5.94 | $5.97 | 741,400 | — | — | — | — | — |
| 2020-05-14 | $6.14 | $6.43 | $5.81 | $6.20 | 415,700 | — | — | — | — | — |
| 2020-05-13 | $6.95 | $7.07 | $6.18 | $6.26 | 648,600 | — | — | — | — | — |
| 2020-05-12 | $7.34 | $7.53 | $7.00 | $7.05 | 492,300 | — | — | — | — | — |
| 2020-05-11 | $6.46 | $7.50 | $6.30 | $7.41 | 634,800 | — | — | — | — | — |
| 2020-05-08 | $5.99 | $7.32 | $5.99 | $7.18 | 609,400 | — | — | — | — | — |
| 2020-05-07 | $6.21 | $6.49 | $5.82 | $5.87 | 236,600 | — | — | — | — | — |
| 2020-05-06 | $6.63 | $6.84 | $6.10 | $6.15 | 275,100 | — | — | — | — | — |
| 2020-05-05 | $7.27 | $7.60 | $6.57 | $6.64 | 533,400 | — | — | — | — | — |
| 2020-05-04 | $6.71 | $7.21 | $6.53 | $7.07 | 382,300 | — | — | — | — | — |
| 2020-05-01 | $7.30 | $7.56 | $6.80 | $6.91 | 888,500 | — | — | — | — | — |
| 2020-04-30 | $6.20 | $7.67 | $5.85 | $7.59 | 1,602,000 | — | — | — | — | — |
| 2020-04-29 | $5.75 | $6.29 | $5.66 | $6.00 | 872,400 | — | — | — | — | — |
| 2020-04-28 | $5.00 | $5.65 | $5.00 | $5.62 | 477,000 | — | — | — | — | — |
| 2020-04-27 | $4.80 | $5.00 | $4.35 | $4.98 | 318,200 | — | — | — | — | — |
| 2020-04-24 | $5.12 | $5.23 | $4.36 | $4.76 | 481,800 | — | — | — | — | — |
| 2020-04-23 | $5.79 | $6.00 | $4.94 | $5.02 | 684,400 | — | — | — | — | — |
| 2020-04-22 | $5.57 | $5.93 | $5.44 | $5.80 | 589,400 | — | — | — | — | — |
| 2020-04-21 | $4.97 | $5.49 | $4.95 | $5.35 | 657,700 | — | — | — | — | — |
| 2020-04-20 | $5.28 | $5.49 | $4.82 | $5.16 | 583,500 | — | — | — | — | — |
| 2020-04-17 | $5.10 | $5.45 | $5.00 | $5.23 | 432,600 | — | — | — | — | — |
| 2020-04-16 | $5.40 | $5.41 | $4.65 | $4.87 | 540,600 | — | — | — | — | — |
| 2020-04-15 | $5.78 | $5.78 | $5.31 | $5.44 | 362,400 | — | — | — | — | — |
| 2020-04-14 | $5.87 | $6.28 | $5.62 | $5.98 | 666,400 | — | — | — | — | — |
| 2020-04-13 | $5.50 | $6.00 | $5.30 | $5.71 | 652,800 | — | — | — | — | — |
| 2020-04-09 | $4.39 | $5.52 | $4.27 | $5.49 | 1,028,000 | — | — | — | — | — |
| 2020-04-08 | $4.00 | $4.33 | $3.86 | $4.30 | 438,100 | — | — | — | — | — |
| 2020-04-07 | $4.80 | $4.84 | $3.95 | $3.96 | 561,000 | — | — | — | — | — |
| 2020-04-06 | $4.62 | $4.82 | $4.38 | $4.56 | 419,500 | — | — | — | — | — |
| 2020-04-03 | $4.10 | $4.72 | $3.97 | $4.42 | 841,600 | — | — | — | — | — |
| 2020-04-02 | $3.90 | $4.38 | $3.71 | $4.07 | 833,800 | — | — | — | — | — |
| 2020-04-01 | $3.61 | $3.89 | $3.35 | $3.85 | 572,100 | — | — | — | — | — |
| 2020-03-31 | $3.77 | $3.98 | $3.61 | $3.69 | 453,700 | — | — | — | — | — |
| 2020-03-30 | $4.20 | $4.22 | $3.66 | $3.77 | 512,600 | — | — | — | — | — |
| 2020-03-27 | $4.20 | $4.29 | $4.01 | $4.26 | 362,900 | — | — | — | — | — |
| 2020-03-26 | $4.36 | $4.66 | $3.66 | $4.32 | 756,400 | — | — | — | — | — |
| 2020-03-25 | $4.85 | $5.29 | $4.18 | $4.28 | 1,137,700 | — | — | — | — | — |
| 2020-03-24 | $4.85 | $4.93 | $4.51 | $4.81 | 588,400 | — | — | — | — | — |
| 2020-03-23 | $6.11 | $6.58 | $4.27 | $4.41 | 753,700 | — | — | — | — | — |
| 2020-03-20 | $7.38 | $7.55 | $5.58 | $6.39 | 1,830,000 | — | — | — | — | — |
| 2020-03-19 | $7.33 | $8.69 | $7.17 | $7.42 | 825,200 | — | — | — | — | — |
| 2020-03-18 | $7.75 | $8.11 | $6.89 | $7.27 | 996,300 | — | — | — | — | — |
| 2020-03-17 | $5.68 | $8.42 | $5.52 | $8.28 | 1,964,600 | — | — | — | — | — |
| 2020-03-16 | $4.87 | $6.17 | $4.87 | $5.52 | 1,037,500 | — | — | — | — | — |
| 2020-03-13 | $4.66 | $5.49 | $4.46 | $5.47 | 885,400 | — | — | — | — | — |
| 2020-03-12 | $4.89 | $5.24 | $4.27 | $4.48 | 708,400 | — | — | — | — | — |
| 2020-03-11 | $5.59 | $5.59 | $5.04 | $5.32 | 569,200 | — | — | — | — | — |
| 2020-03-10 | $6.07 | $6.07 | $5.46 | $5.61 | 855,700 | — | — | — | — | — |
| 2020-03-09 | $5.36 | $6.24 | $5.36 | $5.67 | 859,600 | — | — | — | — | — |
| 2020-03-06 | $6.28 | $6.37 | $5.75 | $6.31 | 1,558,000 | — | — | — | — | — |
| 2020-03-05 | $6.02 | $6.47 | $5.92 | $6.33 | 857,500 | — | — | — | — | — |
| 2020-03-04 | $5.53 | $6.21 | $5.47 | $6.09 | 720,300 | — | — | — | — | — |
| 2020-03-03 | $5.04 | $5.58 | $5.00 | $5.47 | 687,200 | — | — | — | — | — |
| 2020-03-02 | $5.78 | $5.79 | $5.00 | $5.01 | 710,100 | — | — | — | — | — |
| 2020-02-28 | $5.39 | $6.07 | $5.39 | $5.69 | 777,300 | — | — | — | — | — |
| 2020-02-27 | $5.32 | $5.73 | $4.94 | $5.59 | 960,200 | — | — | — | — | — |
| 2020-02-26 | $5.93 | $6.01 | $5.27 | $5.55 | 1,227,900 | — | — | — | — | — |
| 2020-02-25 | $6.09 | $6.11 | $5.72 | $5.95 | 583,800 | — | — | — | — | — |
| 2020-02-24 | $5.64 | $6.46 | $5.35 | $6.09 | 836,600 | — | — | — | — | — |
| 2020-02-21 | $6.04 | $6.13 | $5.71 | $5.88 | 696,100 | — | — | — | — | — |
| 2020-02-20 | $6.39 | $6.49 | $5.99 | $6.04 | 624,600 | — | — | — | — | — |
| 2020-02-19 | $6.39 | $6.66 | $6.26 | $6.37 | 818,400 | — | — | — | — | — |
| 2020-02-18 | $6.94 | $6.99 | $6.11 | $6.21 | 1,530,300 | — | — | — | — | — |
| 2020-02-14 | $7.60 | $7.64 | $6.78 | $7.04 | 908,300 | — | — | — | — | — |
| 2020-02-13 | $6.94 | $7.63 | $6.87 | $7.60 | 1,017,100 | — | — | — | — | — |
| 2020-02-12 | $7.85 | $8.24 | $6.97 | $6.98 | 1,382,500 | — | — | — | — | — |
| 2020-02-11 | $9.29 | $9.29 | $7.00 | $7.85 | 2,253,000 | — | — | — | — | — |
| 2020-02-10 | $9.35 | $9.72 | $8.98 | $9.58 | 575,400 | — | — | — | — | — |
| 2020-02-07 | $9.56 | $9.59 | $9.08 | $9.39 | 341,100 | — | — | — | — | — |
| 2020-02-06 | $10.48 | $10.48 | $9.45 | $9.72 | 473,600 | — | — | — | — | — |
| 2020-02-05 | $8.33 | $10.52 | $8.27 | $10.33 | 1,423,500 | — | — | — | — | — |
| 2020-02-04 | $8.16 | $8.42 | $8.06 | $8.16 | 533,700 | — | — | — | — | — |
| 2020-02-03 | $8.15 | $8.22 | $7.94 | $8.12 | 480,400 | — | — | — | — | — |
| 2020-01-31 | $8.41 | $8.42 | $8.06 | $8.13 | 396,300 | — | — | — | — | — |
| 2020-01-30 | $8.30 | $8.63 | $8.22 | $8.47 | 271,300 | — | — | — | — | — |
| 2020-01-29 | $8.65 | $8.70 | $8.21 | $8.48 | 406,100 | — | — | — | — | — |
| 2020-01-28 | $9.00 | $9.10 | $8.55 | $8.59 | 636,100 | — | — | — | — | — |
| 2020-01-27 | $9.26 | $9.30 | $8.85 | $8.95 | 592,300 | — | — | — | — | — |
| 2020-01-24 | $9.80 | $9.95 | $9.08 | $9.57 | 679,700 | — | — | — | — | — |
| 2020-01-23 | $9.87 | $9.91 | $9.50 | $9.84 | 404,300 | — | — | — | — | — |
| 2020-01-22 | $10.41 | $10.41 | $9.79 | $10.00 | 451,000 | — | — | — | — | — |
| 2020-01-21 | $11.00 | $11.03 | $10.20 | $10.41 | 751,300 | — | — | — | — | — |
| 2020-01-17 | $11.54 | $11.54 | $11.00 | $11.10 | 437,900 | — | — | — | — | — |
| 2020-01-16 | $11.94 | $12.17 | $11.44 | $11.48 | 377,800 | — | — | — | — | — |
| 2020-01-15 | $11.88 | $12.01 | $11.54 | $11.82 | 352,700 | — | — | — | — | — |
| 2020-01-14 | $11.68 | $12.22 | $11.65 | $11.94 | 329,700 | — | — | — | — | — |
| 2020-01-13 | $11.59 | $11.80 | $11.24 | $11.68 | 327,900 | — | — | — | — | — |
| 2020-01-10 | $12.03 | $12.15 | $11.46 | $11.56 | 461,700 | — | — | — | — | — |
| 2020-01-09 | $12.35 | $12.56 | $11.74 | $12.00 | 610,800 | — | — | — | — | — |
| 2020-01-08 | $13.52 | $13.56 | $12.42 | $12.42 | 446,000 | — | — | — | — | — |
| 2020-01-07 | $14.00 | $14.03 | $13.41 | $13.50 | 283,500 | — | — | — | — | — |
| 2020-01-06 | $14.49 | $14.65 | $13.92 | $13.93 | 391,900 | — | — | — | — | — |
| 2020-01-03 | $14.60 | $15.12 | $14.28 | $14.48 | 449,100 | — | — | — | — | — |
| 2020-01-02 | $14.68 | $15.01 | $14.52 | $14.67 | 529,400 | — | — | — | — | — |
| 2019-12-31 | $14.35 | $14.54 | $13.76 | $14.51 | 751,400 | — | — | — | — | — |
| 2019-12-30 | $14.89 | $15.00 | $14.42 | $14.47 | 312,200 | — | — | — | — | — |
| 2019-12-27 | $14.97 | $15.14 | $14.81 | $14.84 | 240,700 | — | — | — | — | — |
| 2019-12-26 | $14.85 | $15.15 | $14.68 | $14.87 | 242,900 | — | — | — | — | — |
| 2019-12-24 | $14.75 | $14.95 | $14.62 | $14.83 | 130,900 | — | — | — | — | — |
| 2019-12-23 | $14.62 | $14.87 | $14.37 | $14.75 | 248,000 | — | — | — | — | — |
| 2019-12-20 | $14.55 | $14.82 | $14.38 | $14.58 | 1,191,100 | — | — | — | — | — |
| 2019-12-19 | $14.85 | $14.99 | $14.45 | $14.52 | 454,800 | — | — | — | — | — |
| 2019-12-18 | $14.58 | $14.95 | $14.42 | $14.85 | 476,200 | — | — | — | — | — |
| 2019-12-17 | $14.61 | $14.88 | $14.39 | $14.63 | 521,000 | — | — | — | — | — |
| 2019-12-16 | $13.77 | $14.94 | $13.77 | $14.63 | 580,000 | — | — | — | — | — |
| 2019-12-13 | $14.18 | $14.33 | $13.54 | $13.60 | 336,900 | — | — | — | — | — |
| 2019-12-12 | $13.48 | $14.32 | $13.33 | $14.20 | 355,000 | — | — | — | — | — |
| 2019-12-11 | $13.41 | $13.82 | $13.24 | $13.36 | 373,300 | — | — | — | — | — |
| 2019-12-10 | $13.33 | $13.63 | $13.13 | $13.36 | 301,000 | — | — | — | — | — |
| 2019-12-09 | $13.18 | $13.53 | $13.14 | $13.34 | 375,300 | — | — | — | — | — |
| 2019-12-06 | $12.87 | $13.23 | $12.87 | $13.11 | 255,200 | — | — | — | — | — |
| 2019-12-05 | $12.75 | $12.89 | $12.60 | $12.79 | 274,300 | — | — | — | — | — |
| 2019-12-04 | $12.80 | $13.04 | $12.62 | $12.73 | 227,600 | — | — | — | — | — |
| 2019-12-03 | $12.46 | $12.77 | $12.25 | $12.71 | 304,700 | — | — | — | — | — |
| 2019-12-02 | $12.80 | $12.99 | $12.25 | $12.60 | 414,500 | — | — | — | — | — |
| 2019-11-29 | $13.03 | $13.07 | $12.50 | $12.76 | 201,200 | — | — | — | — | — |
| 2019-11-27 | $13.20 | $13.48 | $13.06 | $13.18 | 214,800 | — | — | — | — | — |
| 2019-11-26 | $13.22 | $13.35 | $13.02 | $13.15 | 342,600 | — | — | — | — | — |
| 2019-11-25 | $12.67 | $13.32 | $12.66 | $13.23 | 290,400 | — | — | — | — | — |
| 2019-11-22 | $12.24 | $12.85 | $12.22 | $12.66 | 296,700 | — | — | — | — | — |
| 2019-11-21 | $11.89 | $12.33 | $11.77 | $12.22 | 296,700 | — | — | — | — | — |
| 2019-11-20 | $12.07 | $12.18 | $11.81 | $11.94 | 514,500 | — | — | — | — | — |
| 2019-11-19 | $12.14 | $12.25 | $11.71 | $12.09 | 485,800 | — | — | — | — | — |
| 2019-11-18 | $12.20 | $12.27 | $11.85 | $12.10 | 534,200 | — | — | — | — | — |
| 2019-11-15 | $12.11 | $12.74 | $11.92 | $12.26 | 711,600 | — | — | — | — | — |
| 2019-11-14 | $11.97 | $12.17 | $11.80 | $11.82 | 480,800 | — | — | — | — | — |
| 2019-11-13 | $12.15 | $12.29 | $11.73 | $12.00 | 388,700 | — | — | — | — | — |
| 2019-11-12 | $12.69 | $12.79 | $12.20 | $12.26 | 731,500 | — | — | — | — | — |
| 2019-11-11 | $13.05 | $13.10 | $12.53 | $12.71 | 447,900 | — | — | — | — | — |
| 2019-11-08 | $13.08 | $13.56 | $13.00 | $13.25 | 315,200 | — | — | — | — | — |
| 2019-11-07 | $13.25 | $13.42 | $12.90 | $13.28 | 308,300 | — | — | — | — | — |
| 2019-11-06 | $13.52 | $13.75 | $12.88 | $12.99 | 482,600 | — | — | — | — | — |
| 2019-11-05 | $12.84 | $14.39 | $11.97 | $13.63 | 713,800 | — | — | — | — | — |
| 2019-11-04 | $13.80 | $14.03 | $13.34 | $13.93 | 496,000 | — | — | — | — | — |
| 2019-11-01 | $13.32 | $13.79 | $13.25 | $13.49 | 481,600 | — | — | — | — | — |
| 2019-10-31 | $13.50 | $13.51 | $12.92 | $13.23 | 493,700 | — | — | — | — | — |
| 2019-10-30 | $13.96 | $13.99 | $13.52 | $13.54 | 308,400 | — | — | — | — | — |
| 2019-10-29 | $14.35 | $14.41 | $13.63 | $14.01 | 469,900 | — | — | — | — | — |
| 2019-10-28 | $14.52 | $14.67 | $14.33 | $14.55 | 200,400 | — | — | — | — | — |
| 2019-10-25 | $14.53 | $14.80 | $14.46 | $14.50 | 186,400 | — | — | — | — | — |
| 2019-10-24 | $15.13 | $15.24 | $14.45 | $14.64 | 183,700 | — | — | — | — | — |
| 2019-10-23 | $14.65 | $15.16 | $14.37 | $15.00 | 221,500 | — | — | — | — | — |
| 2019-10-22 | $14.53 | $14.88 | $14.19 | $14.65 | 303,200 | — | — | — | — | — |
| 2019-10-21 | $14.37 | $14.86 | $14.35 | $14.50 | 170,100 | — | — | — | — | — |
| 2019-10-18 | $15.00 | $15.07 | $14.30 | $14.30 | 230,300 | — | — | — | — | — |
| 2019-10-17 | $15.43 | $15.64 | $14.92 | $15.02 | 219,100 | — | — | — | — | — |
| 2019-10-16 | $15.38 | $16.38 | $15.26 | $15.37 | 415,500 | — | — | — | — | — |
| 2019-10-15 | $15.28 | $16.05 | $15.13 | $15.38 | 206,800 | — | — | — | — | — |
| 2019-10-14 | $15.27 | $15.73 | $15.05 | $15.32 | 271,900 | — | — | — | — | — |
| 2019-10-11 | $15.00 | $15.92 | $14.94 | $15.44 | 409,400 | — | — | — | — | — |
| 2019-10-10 | $14.58 | $14.99 | $14.41 | $14.74 | 283,100 | — | — | — | — | — |
| 2019-10-09 | $14.19 | $14.47 | $14.00 | $14.38 | 154,400 | — | — | — | — | — |
| 2019-10-08 | $14.23 | $14.33 | $13.81 | $14.02 | 379,700 | — | — | — | — | — |
| 2019-10-07 | $14.65 | $14.74 | $14.20 | $14.38 | 240,400 | — | — | — | — | — |
| 2019-10-04 | $14.73 | $14.93 | $14.40 | $14.66 | 337,300 | — | — | — | — | — |
| 2019-10-03 | $14.44 | $14.76 | $14.04 | $14.67 | 265,300 | — | — | — | — | — |
| 2019-10-02 | $14.44 | $14.72 | $14.22 | $14.53 | 269,500 | — | — | — | — | — |
| 2019-10-01 | $15.71 | $16.13 | $14.36 | $14.57 | 530,700 | — | — | — | — | — |
| 2019-09-30 | $15.40 | $15.95 | $15.11 | $15.63 | 385,400 | — | — | — | — | — |
| 2019-09-27 | $15.65 | $16.03 | $15.46 | $15.49 | 280,000 | — | — | — | — | — |
| 2019-09-26 | $15.85 | $16.02 | $15.45 | $15.73 | 398,300 | — | — | — | — | — |
| 2019-09-25 | $15.49 | $16.16 | $15.42 | $15.91 | 245,200 | — | — | — | — | — |
| 2019-09-24 | $16.39 | $16.58 | $15.51 | $15.54 | 407,100 | — | — | — | — | — |
| 2019-09-23 | $16.24 | $16.74 | $16.15 | $16.47 | 239,400 | — | — | — | — | — |
| 2019-09-20 | $16.77 | $17.05 | $16.05 | $16.38 | 738,200 | — | — | — | — | — |
| 2019-09-19 | $16.97 | $17.22 | $16.69 | $16.71 | 311,400 | — | — | — | — | — |
| 2019-09-18 | $17.31 | $17.61 | $16.56 | $16.90 | 292,700 | — | — | — | — | — |
| 2019-09-17 | $17.26 | $17.67 | $17.09 | $17.44 | 316,900 | — | — | — | — | — |
| 2019-09-16 | $17.79 | $17.79 | $17.06 | $17.44 | 258,100 | — | — | — | — | — |
| 2019-09-13 | $17.62 | $17.92 | $17.06 | $17.25 | 371,500 | — | — | — | — | — |
| 2019-09-12 | $18.17 | $18.40 | $17.24 | $17.42 | 432,600 | — | — | — | — | — |
| 2019-09-11 | $18.73 | $19.20 | $18.22 | $18.39 | 338,400 | — | — | — | — | — |
| 2019-09-10 | $17.49 | $18.55 | $17.34 | $18.52 | 380,700 | — | — | — | — | — |
| 2019-09-09 | $16.71 | $17.56 | $16.33 | $17.48 | 362,000 | — | — | — | — | — |
| 2019-09-06 | $16.61 | $16.81 | $16.38 | $16.58 | 291,700 | — | — | — | — | — |
| 2019-09-05 | $16.92 | $17.30 | $16.59 | $16.60 | 344,000 | — | — | — | — | — |
| 2019-09-04 | $16.67 | $17.10 | $16.57 | $16.67 | 194,800 | — | — | — | — | — |
| 2019-09-03 | $16.44 | $16.85 | $16.08 | $16.35 | 259,600 | — | — | — | — | — |
| 2019-08-30 | $16.86 | $17.21 | $16.47 | $16.76 | 338,900 | — | — | — | — | — |
| 2019-08-29 | $16.59 | $16.90 | $16.50 | $16.72 | 202,500 | — | — | — | — | — |
| 2019-08-28 | $16.51 | $16.81 | $15.92 | $16.38 | 262,400 | — | — | — | — | — |
| 2019-08-27 | $16.67 | $16.78 | $16.04 | $16.15 | 311,800 | — | — | — | — | — |
| 2019-08-26 | $16.62 | $16.63 | $15.96 | $16.58 | 235,000 | — | — | — | — | — |
| 2019-08-23 | $17.00 | $17.00 | $16.22 | $16.42 | 333,400 | — | — | — | — | — |
| 2019-08-22 | $17.64 | $17.76 | $17.06 | $17.06 | 309,100 | — | — | — | — | — |
| 2019-08-21 | $18.15 | $18.57 | $17.62 | $17.64 | 311,600 | — | — | — | — | — |
| 2019-08-20 | $17.86 | $18.30 | $17.58 | $17.86 | 322,800 | — | — | — | — | — |
| 2019-08-19 | $17.55 | $18.13 | $17.30 | $18.05 | 449,800 | — | — | — | — | — |
| 2019-08-16 | $16.71 | $17.40 | $16.46 | $17.25 | 408,800 | — | — | — | — | — |
| 2019-08-15 | $16.86 | $17.14 | $16.35 | $16.64 | 342,000 | — | — | — | — | — |
| 2019-08-14 | $16.92 | $17.31 | $16.57 | $16.90 | 560,600 | — | — | — | — | — |
| 2019-08-13 | $17.18 | $18.32 | $17.12 | $17.29 | 520,700 | — | — | — | — | — |
| 2019-08-12 | $17.63 | $17.80 | $16.78 | $17.39 | 321,700 | — | — | — | — | — |
| 2019-08-09 | $18.13 | $18.14 | $17.65 | $17.78 | 401,100 | — | — | — | — | — |
| 2019-08-08 | $18.79 | $18.84 | $18.03 | $18.14 | 368,600 | — | — | — | — | — |
| 2019-08-07 | $18.57 | $18.80 | $17.86 | $18.17 | 378,500 | — | — | — | — | — |
| 2019-08-06 | $20.08 | $20.08 | $18.14 | $18.75 | 591,700 | — | — | — | — | — |
| 2019-08-05 | $19.71 | $19.77 | $18.74 | $19.13 | 593,800 | — | — | — | — | — |
| 2019-08-02 | $20.60 | $20.86 | $19.94 | $20.17 | 413,000 | — | — | — | — | — |
| 2019-08-01 | $21.45 | $21.50 | $20.10 | $20.64 | 408,800 | — | — | — | — | — |
| 2019-07-31 | $21.84 | $22.19 | $21.38 | $21.49 | 243,100 | — | — | — | — | — |
| 2019-07-30 | $21.61 | $22.09 | $21.33 | $21.97 | 261,200 | — | — | — | — | — |
| 2019-07-29 | $22.29 | $22.39 | $21.68 | $21.79 | 225,800 | — | — | — | — | — |
| 2019-07-26 | $22.45 | $22.60 | $21.52 | $22.33 | 456,200 | — | — | — | — | — |
| 2019-07-25 | $23.40 | $23.53 | $22.29 | $22.37 | 303,000 | — | — | — | — | — |
| 2019-07-24 | $22.95 | $23.43 | $22.84 | $23.33 | 354,700 | — | — | — | — | — |
| 2019-07-23 | $23.25 | $23.25 | $22.50 | $22.99 | 494,600 | — | — | — | — | — |
| 2019-07-22 | $23.68 | $24.20 | $23.12 | $23.15 | 301,200 | — | — | — | — | — |
| 2019-07-19 | $23.18 | $23.79 | $22.66 | $23.62 | 667,500 | — | — | — | — | — |
| 2019-07-18 | $24.25 | $24.33 | $23.02 | $23.28 | 472,500 | — | — | — | — | — |
| 2019-07-17 | $24.69 | $24.69 | $24.24 | $24.30 | 181,200 | — | — | — | — | — |
| 2019-07-16 | $24.40 | $24.78 | $24.23 | $24.43 | 150,100 | — | — | — | — | — |
| 2019-07-15 | $25.34 | $25.70 | $24.48 | $24.53 | 234,100 | — | — | — | — | — |
| 2019-07-12 | $25.25 | $25.65 | $25.06 | $25.31 | 206,600 | — | — | — | — | — |
| 2019-07-11 | $25.63 | $25.97 | $25.10 | $25.19 | 163,700 | — | — | — | — | — |
| 2019-07-10 | $25.81 | $26.10 | $25.26 | $25.56 | 220,900 | — | — | — | — | — |
| 2019-07-09 | $25.72 | $25.85 | $25.06 | $25.58 | 188,300 | — | — | — | — | — |
| 2019-07-08 | $25.77 | $26.40 | $25.62 | $25.82 | 360,500 | — | — | — | — | — |
| 2019-07-05 | $25.45 | $25.99 | $25.42 | $25.94 | 152,100 | — | — | — | — | — |
| 2019-07-03 | $25.49 | $25.75 | $25.03 | $25.70 | 109,600 | — | — | — | — | — |
| 2019-07-02 | $26.72 | $26.82 | $25.36 | $25.42 | 265,300 | — | — | — | — | — |
| 2019-07-01 | $27.08 | $27.08 | $26.26 | $26.70 | 315,300 | — | — | — | — | — |
| 2019-06-28 | $26.08 | $27.01 | $26.04 | $26.61 | 719,600 | — | — | — | — | — |
| 2019-06-27 | $25.69 | $26.08 | $25.19 | $26.05 | 163,300 | — | — | — | — | — |
| 2019-06-26 | $25.38 | $25.80 | $24.92 | $25.55 | 221,000 | — | — | — | — | — |
| 2019-06-25 | $26.32 | $26.41 | $25.14 | $25.22 | 207,000 | — | — | — | — | — |
| 2019-06-24 | $27.20 | $27.30 | $26.34 | $26.40 | 293,500 | — | — | — | — | — |
| 2019-06-21 | $26.47 | $27.38 | $26.47 | $27.27 | 744,800 | — | — | — | — | — |
| 2019-06-20 | $26.95 | $27.34 | $26.67 | $26.68 | 277,700 | — | — | — | — | — |
| 2019-06-19 | $26.17 | $26.84 | $26.09 | $26.39 | 275,500 | — | — | — | — | — |
| 2019-06-18 | $25.68 | $27.01 | $25.68 | $26.05 | 288,000 | — | — | — | — | — |
| 2019-06-17 | $25.04 | $25.68 | $24.94 | $25.42 | 367,500 | — | — | — | — | — |
| 2019-06-14 | $25.35 | $25.45 | $24.78 | $25.10 | 293,700 | — | — | — | — | — |
| 2019-06-13 | $25.95 | $26.11 | $25.31 | $25.53 | 395,900 | — | — | — | — | — |
| 2019-06-12 | $26.35 | $26.74 | $25.70 | $25.84 | 195,000 | — | — | — | — | — |
| 2019-06-11 | $26.68 | $27.41 | $26.68 | $26.89 | 215,900 | — | — | — | — | — |
| 2019-06-10 | $26.60 | $27.19 | $26.45 | $26.50 | 168,600 | — | — | — | — | — |
| 2019-06-07 | $26.39 | $27.00 | $26.10 | $26.61 | 165,800 | — | — | — | — | — |
| 2019-06-06 | $26.47 | $26.68 | $25.90 | $26.41 | 332,300 | — | — | — | — | — |
| 2019-06-05 | $27.55 | $27.71 | $26.34 | $26.44 | 225,400 | — | — | — | — | — |
| 2019-06-04 | $27.05 | $27.81 | $26.86 | $27.44 | 226,400 | — | — | — | — | — |
| 2019-06-03 | $26.49 | $26.82 | $26.06 | $26.69 | 239,300 | — | — | — | — | — |
| 2019-05-31 | $25.92 | $26.30 | $25.60 | $26.22 | 279,800 | — | — | — | — | — |
| 2019-05-30 | $26.88 | $27.18 | $26.32 | $26.40 | 224,100 | — | — | — | — | — |
| 2019-05-29 | $26.80 | $27.25 | $26.47 | $26.76 | 205,700 | — | — | — | — | — |
| 2019-05-28 | $27.26 | $27.45 | $26.80 | $27.12 | 263,300 | — | — | — | — | — |
| 2019-05-24 | $27.63 | $27.74 | $26.71 | $27.24 | 236,300 | — | — | — | — | — |
| 2019-05-23 | $27.53 | $28.19 | $27.13 | $27.32 | 319,500 | — | — | — | — | — |
| 2019-05-22 | $28.80 | $28.80 | $27.72 | $28.15 | 262,900 | — | — | — | — | — |
| 2019-05-21 | $28.91 | $29.48 | $28.77 | $29.00 | 164,500 | — | — | — | — | — |
| 2019-05-20 | $28.77 | $29.20 | $28.18 | $28.74 | 175,700 | — | — | — | — | — |
| 2019-05-17 | $29.64 | $29.96 | $28.87 | $28.97 | 231,100 | — | — | — | — | — |
| 2019-05-16 | $30.25 | $30.25 | $29.40 | $29.98 | 238,700 | — | — | — | — | — |
| 2019-05-15 | $29.65 | $30.03 | $29.39 | $29.92 | 228,100 | — | — | — | — | — |
| 2019-05-14 | $29.77 | $30.23 | $28.77 | $29.96 | 333,300 | — | — | — | — | — |
| 2019-05-13 | $31.38 | $31.38 | $29.59 | $29.70 | 335,700 | — | — | — | — | — |
| 2019-05-10 | $30.52 | $31.76 | $30.30 | $31.62 | 304,900 | — | — | — | — | — |
| 2019-05-09 | $30.62 | $31.41 | $30.05 | $30.66 | 433,500 | — | — | — | — | — |
| 2019-05-08 | $33.00 | $33.90 | $30.98 | $31.15 | 373,800 | — | — | — | — | — |
| 2019-05-07 | $32.75 | $32.82 | $31.66 | $31.89 | 200,400 | — | — | — | — | — |
| 2019-05-06 | $32.44 | $33.33 | $32.08 | $33.18 | 204,900 | — | — | — | — | — |
| 2019-05-03 | $32.07 | $33.20 | $32.07 | $32.92 | 285,700 | — | — | — | — | — |
| 2019-05-02 | $32.50 | $32.82 | $31.54 | $31.82 | 209,000 | — | — | — | — | — |
| 2019-05-01 | $33.94 | $34.05 | $32.56 | $32.69 | 447,600 | — | — | — | — | — |
| 2019-04-30 | $33.77 | $34.21 | $33.57 | $33.90 | 248,100 | — | — | — | — | — |
| 2019-04-29 | $34.02 | $34.31 | $33.83 | $33.87 | 112,300 | — | — | — | — | — |
| 2019-04-26 | $33.50 | $34.11 | $33.05 | $34.08 | 104,700 | — | — | — | — | — |
| 2019-04-25 | $34.19 | $34.33 | $33.27 | $33.34 | 213,900 | — | — | — | — | — |
| 2019-04-24 | $34.28 | $34.61 | $33.93 | $34.35 | 214,900 | — | — | — | — | — |
| 2019-04-23 | $33.81 | $34.60 | $33.39 | $34.35 | 272,900 | — | — | — | — | — |
| 2019-04-22 | $33.24 | $34.25 | $33.14 | $33.83 | 160,300 | — | — | — | — | — |
| 2019-04-18 | $33.27 | $33.64 | $32.99 | $33.23 | 340,700 | — | — | — | — | — |
| 2019-04-17 | $34.47 | $34.58 | $33.58 | $33.64 | 394,000 | — | — | — | — | — |
| 2019-04-16 | $33.67 | $34.66 | $33.38 | $34.38 | 309,400 | — | — | — | — | — |
| 2019-04-15 | $34.10 | $34.21 | $33.52 | $33.72 | 261,400 | — | — | — | — | — |
| 2019-04-12 | $33.78 | $34.27 | $33.40 | $34.10 | 233,300 | — | — | — | — | — |
| 2019-04-11 | $34.07 | $34.38 | $33.29 | $33.73 | 324,600 | — | — | — | — | — |
| 2019-04-10 | $33.58 | $34.33 | $33.28 | $34.05 | 275,200 | — | — | — | — | — |
| 2019-04-09 | $33.42 | $33.93 | $33.17 | $33.43 | 304,900 | — | — | — | — | — |
| 2019-04-08 | $33.45 | $33.92 | $33.19 | $33.52 | 348,600 | — | — | — | — | — |
| 2019-04-05 | $33.47 | $33.86 | $33.18 | $33.46 | 451,400 | — | — | — | — | — |
| 2019-04-04 | $32.53 | $33.29 | $32.26 | $33.28 | 296,700 | — | — | — | — | — |
| 2019-04-03 | $33.48 | $33.65 | $32.25 | $32.59 | 374,100 | — | — | — | — | — |
| 2019-04-02 | $34.13 | $34.17 | $32.81 | $33.28 | 336,400 | — | — | — | — | — |
| 2019-04-01 | $34.58 | $35.18 | $34.05 | $34.18 | 336,600 | — | — | — | — | — |
| 2019-03-29 | $34.28 | $35.04 | $33.61 | $34.22 | 407,000 | — | — | — | — | — |
| 2019-03-28 | $33.26 | $33.96 | $33.06 | $33.85 | 228,200 | — | — | — | — | — |
| 2019-03-27 | $33.90 | $34.41 | $33.00 | $33.26 | 294,500 | — | — | — | — | — |
| 2019-03-26 | $34.38 | $34.77 | $34.00 | $34.06 | 274,100 | — | — | — | — | — |
| 2019-03-25 | $35.22 | $35.22 | $34.15 | $34.21 | 384,600 | — | — | — | — | — |
| 2019-03-22 | $36.02 | $36.50 | $35.20 | $35.22 | 213,900 | — | — | — | — | — |
| 2019-03-21 | $36.81 | $37.85 | $36.29 | $36.39 | 288,600 | — | — | — | — | — |
| 2019-03-20 | $37.45 | $37.62 | $36.76 | $36.97 | 249,000 | — | — | — | — | — |
| 2019-03-19 | $37.82 | $37.99 | $37.26 | $37.59 | 236,700 | — | — | — | — | — |
| 2019-03-18 | $37.42 | $38.12 | $37.08 | $37.57 | 251,400 | — | — | — | — | — |
| 2019-03-15 | $36.90 | $37.50 | $36.65 | $37.38 | 635,300 | — | — | — | — | — |
| 2019-03-14 | $36.54 | $36.88 | $36.10 | $36.75 | 175,800 | — | — | — | — | — |
| 2019-03-13 | $36.38 | $36.99 | $36.04 | $36.41 | 276,000 | — | — | — | — | — |
| 2019-03-12 | $35.04 | $36.42 | $35.04 | $36.15 | 349,500 | — | — | — | — | — |
| 2019-03-11 | $33.94 | $35.24 | $33.78 | $35.16 | 477,500 | — | — | — | — | — |
| 2019-03-08 | $34.10 | $34.38 | $33.44 | $33.67 | 178,400 | — | — | — | — | — |
| 2019-03-07 | $35.75 | $35.77 | $34.23 | $34.27 | 281,100 | — | — | — | — | — |
| 2019-03-06 | $37.57 | $37.60 | $35.26 | $35.49 | 261,000 | — | — | — | — | — |
| 2019-03-05 | $37.74 | $38.19 | $37.39 | $37.41 | 274,400 | — | — | — | — | — |
| 2019-03-04 | $38.40 | $38.74 | $37.43 | $37.61 | 348,000 | — | — | — | — | — |
| 2019-03-01 | $38.20 | $38.41 | $37.34 | $38.37 | 183,800 | — | — | — | — | — |
| 2019-02-28 | $38.41 | $38.48 | $37.26 | $37.95 | 192,600 | — | — | — | — | — |
| 2019-02-27 | $37.52 | $38.45 | $37.30 | $38.32 | 183,900 | — | — | — | — | — |
| 2019-02-26 | $37.05 | $37.61 | $36.97 | $37.26 | 187,600 | — | — | — | — | — |
| 2019-02-25 | $37.32 | $37.32 | $36.44 | $36.97 | 178,100 | — | — | — | — | — |
| 2019-02-22 | $37.55 | $38.11 | $37.08 | $37.24 | 169,200 | — | — | — | — | — |
| 2019-02-21 | $37.23 | $37.54 | $36.78 | $37.40 | 227,300 | — | — | — | — | — |
| 2019-02-20 | $36.58 | $37.15 | $36.10 | $37.08 | 226,300 | — | — | — | — | — |
| 2019-02-19 | $36.02 | $36.70 | $35.97 | $36.44 | 211,700 | — | — | — | — | — |
| 2019-02-15 | $36.01 | $36.26 | $35.65 | $36.05 | 160,000 | — | — | — | — | — |
| 2019-02-14 | $35.23 | $36.04 | $35.23 | $35.85 | 258,600 | — | — | — | — | — |
| 2019-02-13 | $34.24 | $35.53 | $34.17 | $35.37 | 268,100 | — | — | — | — | — |
| 2019-02-12 | $34.89 | $34.97 | $33.62 | $34.24 | 278,100 | — | — | — | — | — |
| 2019-02-11 | $33.70 | $35.69 | $33.28 | $34.49 | 299,600 | — | — | — | — | — |
| 2019-02-08 | $34.21 | $34.28 | $32.81 | $33.23 | 244,400 | — | — | — | — | — |
| 2019-02-07 | $37.40 | $37.40 | $34.04 | $34.34 | 281,900 | — | — | — | — | — |
| 2019-02-06 | $35.32 | $35.53 | $34.28 | $34.72 | 213,800 | — | — | — | — | — |
| 2019-02-05 | $35.39 | $35.84 | $35.06 | $35.32 | 117,400 | — | — | — | — | — |
| 2019-02-04 | $34.79 | $35.67 | $34.68 | $35.30 | 201,200 | — | — | — | — | — |
| 2019-02-01 | $35.33 | $35.56 | $34.65 | $34.85 | 146,300 | — | — | — | — | — |
| 2019-01-31 | $35.11 | $35.57 | $34.63 | $35.53 | 226,600 | — | — | — | — | — |
| 2019-01-30 | $34.58 | $35.54 | $34.45 | $35.07 | 152,800 | — | — | — | — | — |
| 2019-01-29 | $34.72 | $35.19 | $34.16 | $34.21 | 115,300 | — | — | — | — | — |
| 2019-01-28 | $34.37 | $34.76 | $33.92 | $34.57 | 157,200 | — | — | — | — | — |
| 2019-01-25 | $34.12 | $35.00 | $34.12 | $34.70 | 119,000 | — | — | — | — | — |
| 2019-01-24 | $34.85 | $35.02 | $33.18 | $33.83 | 232,200 | — | — | — | — | — |
| 2019-01-23 | $34.09 | $35.24 | $34.09 | $34.83 | 244,900 | — | — | — | — | — |
| 2019-01-22 | $33.84 | $34.21 | $33.10 | $33.88 | 152,900 | — | — | — | — | — |
| 2019-01-18 | $34.23 | $34.38 | $33.51 | $34.09 | 237,700 | — | — | — | — | — |
| 2019-01-17 | $32.55 | $34.10 | $32.55 | $34.03 | 280,800 | — | — | — | — | — |
| 2019-01-16 | $31.92 | $33.01 | $31.92 | $32.76 | 218,400 | — | — | — | — | — |
| 2019-01-15 | $32.36 | $32.84 | $31.36 | $31.95 | 287,600 | — | — | — | — | — |
| 2019-01-14 | $32.87 | $33.61 | $32.20 | $32.39 | 193,700 | — | — | — | — | — |
| 2019-01-11 | $32.43 | $33.29 | $32.43 | $33.16 | 345,200 | — | — | — | — | — |
| 2019-01-10 | $32.10 | $32.91 | $31.84 | $32.63 | 423,400 | — | — | — | — | — |
| 2019-01-09 | $32.81 | $33.27 | $32.35 | $32.57 | 273,600 | — | — | — | — | — |
| 2019-01-08 | $32.88 | $32.93 | $32.21 | $32.65 | 239,700 | — | — | — | — | — |
| 2019-01-07 | $32.88 | $33.27 | $31.86 | $32.44 | 282,100 | — | — | — | — | — |
| 2019-01-04 | $31.96 | $33.59 | $31.60 | $32.76 | 294,800 | — | — | — | — | — |
| 2019-01-03 | $32.29 | $32.29 | $31.31 | $31.49 | 259,200 | — | — | — | — | — |
| 2019-01-02 | $31.45 | $32.95 | $30.80 | $32.36 | 174,500 | — | — | — | — | — |
| 2018-12-31 | $31.73 | $32.20 | $30.91 | $31.71 | 210,700 | — | — | — | — | — |
| 2018-12-28 | $31.28 | $32.22 | $30.54 | $31.60 | 139,400 | — | — | — | — | — |
| 2018-12-27 | $30.86 | $31.28 | $29.90 | $31.11 | 134,800 | — | — | — | — | — |
| 2018-12-26 | $29.70 | $31.45 | $29.36 | $31.39 | 213,600 | — | — | — | — | — |
| 2018-12-24 | $29.34 | $30.45 | $29.34 | $29.65 | 171,400 | — | — | — | — | — |
| 2018-12-21 | $31.37 | $31.66 | $29.52 | $29.78 | 778,800 | — | — | — | — | — |
| 2018-12-20 | $32.00 | $32.94 | $31.58 | $31.65 | 319,500 | — | — | — | — | — |
| 2018-12-19 | $33.08 | $33.86 | $31.76 | $31.91 | 231,400 | — | — | — | — | — |
| 2018-12-18 | $32.06 | $33.87 | $31.49 | $33.12 | 310,300 | — | — | — | — | — |
| 2018-12-17 | $32.43 | $33.25 | $31.66 | $31.82 | 385,400 | — | — | — | — | — |
| 2018-12-14 | $32.87 | $33.99 | $32.36 | $32.56 | 258,800 | — | — | — | — | — |
| 2018-12-13 | $32.95 | $33.92 | $32.61 | $33.20 | 403,400 | — | — | — | — | — |
| 2018-12-12 | $33.26 | $33.73 | $32.67 | $32.93 | 327,900 | — | — | — | — | — |
| 2018-12-11 | $32.68 | $33.35 | $31.70 | $32.99 | 594,300 | — | — | — | — | — |
| 2018-12-10 | $32.46 | $33.15 | $31.68 | $32.15 | 796,100 | — | — | — | — | — |
| 2018-12-07 | $33.49 | $34.43 | $32.59 | $32.67 | 309,700 | — | — | — | — | — |
| 2018-12-06 | $33.30 | $33.65 | $32.46 | $33.16 | 440,600 | — | — | — | — | — |
| 2018-12-04 | $35.29 | $35.51 | $33.44 | $33.67 | 408,200 | — | — | — | — | — |
| 2018-12-03 | $34.86 | $35.40 | $33.55 | $35.22 | 403,600 | — | — | — | — | — |
| 2018-11-30 | $34.35 | $34.81 | $33.69 | $34.36 | 406,500 | — | — | — | — | — |
| 2018-11-29 | $34.95 | $35.43 | $34.34 | $34.55 | 206,500 | — | — | — | — | — |
| 2018-11-28 | $34.18 | $35.36 | $33.37 | $34.95 | 254,500 | — | — | — | — | — |
| 2018-11-27 | $34.00 | $34.83 | $33.17 | $34.36 | 264,400 | — | — | — | — | — |
| 2018-11-26 | $35.18 | $36.14 | $33.67 | $34.21 | 323,300 | — | — | — | — | — |
| 2018-11-23 | $35.39 | $35.48 | $34.73 | $35.05 | 100,200 | — | — | — | — | — |
| 2018-11-21 | $35.50 | $36.74 | $35.48 | $35.86 | 287,200 | — | — | — | — | — |
| 2018-11-20 | $36.50 | $36.53 | $34.53 | $35.43 | 287,300 | — | — | — | — | — |
| 2018-11-19 | $38.24 | $38.79 | $36.56 | $36.88 | 315,300 | — | — | — | — | — |
| 2018-11-16 | $38.65 | $38.95 | $37.26 | $38.21 | 435,500 | — | — | — | — | — |
| 2018-11-15 | $40.18 | $40.68 | $38.38 | $38.58 | 512,600 | — | — | — | — | — |
| 2018-11-14 | $41.98 | $41.98 | $39.74 | $40.54 | 226,600 | — | — | — | — | — |
| 2018-11-13 | $40.03 | $41.95 | $40.03 | $41.32 | 327,200 | — | — | — | — | — |
| 2018-11-12 | $41.18 | $41.23 | $39.63 | $40.32 | 251,000 | — | — | — | — | — |
| 2018-11-09 | $40.00 | $41.41 | $39.84 | $41.02 | 407,200 | — | — | — | — | — |
| 2018-11-08 | $39.76 | $40.90 | $38.76 | $40.40 | 257,500 | — | — | — | — | — |
| 2018-11-07 | $41.34 | $41.34 | $38.87 | $40.29 | 291,500 | — | — | — | — | — |
| 2018-11-06 | $39.78 | $41.44 | $39.40 | $40.92 | 458,900 | — | — | — | — | — |
| 2018-11-05 | $38.48 | $40.48 | $38.22 | $40.02 | 426,300 | — | — | — | — | — |
| 2018-11-02 | $37.59 | $38.47 | $36.28 | $38.22 | 582,900 | — | — | — | — | — |
| 2018-11-01 | $38.70 | $39.60 | $35.89 | $37.64 | 1,093,500 | — | — | — | — | — |
| 2018-10-31 | $39.50 | $40.24 | $38.90 | $39.84 | 320,600 | — | — | — | — | — |
| 2018-10-30 | $38.90 | $40.17 | $38.12 | $39.05 | 233,300 | — | — | — | — | — |
| 2018-10-29 | $39.76 | $40.64 | $38.80 | $39.08 | 259,900 | — | — | — | — | — |
| 2018-10-26 | $38.30 | $39.73 | $37.85 | $39.37 | 387,100 | — | — | — | — | — |
| 2018-10-25 | $37.61 | $39.35 | $37.14 | $38.82 | 364,000 | — | — | — | — | — |
| 2018-10-24 | $39.50 | $39.72 | $36.84 | $36.88 | 317,700 | — | — | — | — | — |
| 2018-10-23 | $38.93 | $39.99 | $38.21 | $39.49 | 215,500 | — | — | — | — | — |
| 2018-10-22 | $39.55 | $40.48 | $39.33 | $39.64 | 214,800 | — | — | — | — | — |
| 2018-10-19 | $40.58 | $40.97 | $39.32 | $39.36 | 245,200 | — | — | — | — | — |
| 2018-10-18 | $40.44 | $41.20 | $39.99 | $40.62 | 276,500 | — | — | — | — | — |
| 2018-10-17 | $40.51 | $40.82 | $40.00 | $40.46 | 158,100 | — | — | — | — | — |
| 2018-10-16 | $39.42 | $41.31 | $39.12 | $40.59 | 376,400 | — | — | — | — | — |
| 2018-10-15 | $38.52 | $39.60 | $38.32 | $39.02 | 226,900 | — | — | — | — | — |
| 2018-10-12 | $39.11 | $39.27 | $37.61 | $38.32 | 365,000 | — | — | — | — | — |
| 2018-10-11 | $38.45 | $39.69 | $38.15 | $38.60 | 259,300 | — | — | — | — | — |
| 2018-10-10 | $40.46 | $41.01 | $38.60 | $38.75 | 384,200 | — | — | — | — | — |
| 2018-10-09 | $40.33 | $41.31 | $40.29 | $40.65 | 301,000 | — | — | — | — | — |
| 2018-10-08 | $39.70 | $40.72 | $39.54 | $40.50 | 218,200 | — | — | — | — | — |
| 2018-10-05 | $39.70 | $40.23 | $39.25 | $39.74 | 210,400 | — | — | — | — | — |
| 2018-10-04 | $39.61 | $40.02 | $38.55 | $39.55 | 533,100 | — | — | — | — | — |
| 2018-10-03 | $40.85 | $41.36 | $38.89 | $39.83 | 762,200 | — | — | — | — | — |
| 2018-10-02 | $40.61 | $41.86 | $40.57 | $40.94 | 424,000 | — | — | — | — | — |
| 2018-10-01 | $40.92 | $41.52 | $40.27 | $40.76 | 297,700 | — | — | — | — | — |
| 2018-09-28 | $41.29 | $41.70 | $39.89 | $40.81 | 470,500 | — | — | — | — | — |
| 2018-09-27 | $41.50 | $42.40 | $40.75 | $41.38 | 448,000 | — | — | — | — | — |
| 2018-09-26 | $42.25 | $42.70 | $41.05 | $41.31 | 552,000 | — | — | — | — | — |
| 2018-09-25 | $42.23 | $42.74 | $41.80 | $42.27 | 397,200 | — | — | — | — | — |
| 2018-09-24 | $41.82 | $42.30 | $41.59 | $42.16 | 301,700 | — | — | — | — | — |
| 2018-09-21 | $42.04 | $42.35 | $40.60 | $41.68 | 1,371,500 | — | — | — | — | — |
| 2018-09-20 | $41.58 | $42.29 | $41.27 | $42.26 | 391,200 | — | — | — | — | — |
| 2018-09-19 | $41.97 | $42.40 | $41.36 | $41.53 | 314,600 | — | — | — | — | — |
| 2018-09-18 | $41.80 | $42.76 | $41.30 | $41.93 | 373,400 | — | — | — | — | — |
| 2018-09-17 | $41.48 | $42.84 | $41.22 | $41.66 | 438,300 | — | — | — | — | — |
| 2018-09-14 | $43.60 | $43.78 | $41.24 | $41.38 | 486,400 | — | — | — | — | — |
| 2018-09-13 | $46.60 | $47.20 | $43.09 | $43.37 | 574,800 | — | — | — | — | — |
| 2018-09-12 | $45.85 | $47.49 | $45.74 | $47.02 | 354,000 | — | — | — | — | — |
| 2018-09-11 | $45.39 | $45.91 | $44.31 | $45.76 | 241,200 | — | — | — | — | — |
| 2018-09-10 | $44.78 | $46.26 | $44.17 | $45.97 | 453,900 | — | — | — | — | — |
| 2018-09-07 | $44.01 | $44.80 | $43.51 | $43.99 | 187,600 | — | — | — | — | — |
| 2018-09-06 | $42.68 | $44.61 | $42.68 | $44.14 | 250,200 | — | — | — | — | — |
| 2018-09-05 | $43.52 | $43.98 | $42.21 | $42.60 | 219,100 | — | — | — | — | — |
| 2018-09-04 | $42.50 | $43.79 | $42.21 | $43.50 | 296,600 | — | — | — | — | — |
| 2018-08-31 | $41.69 | $43.34 | $41.26 | $42.90 | 261,400 | — | — | — | — | — |
| 2018-08-30 | $42.12 | $43.06 | $40.99 | $41.90 | 226,100 | — | — | — | — | — |
| 2018-08-29 | $41.15 | $42.47 | $40.89 | $42.25 | 218,700 | — | — | — | — | — |
| 2018-08-28 | $42.34 | $42.45 | $40.68 | $41.19 | 216,000 | — | — | — | — | — |
| 2018-08-27 | $41.71 | $42.82 | $41.71 | $42.14 | 201,800 | — | — | — | — | — |
| 2018-08-24 | $41.63 | $42.47 | $41.12 | $41.51 | 126,600 | — | — | — | — | — |
| 2018-08-23 | $41.86 | $41.97 | $41.05 | $41.59 | 206,100 | — | — | — | — | — |
| 2018-08-22 | $42.57 | $42.69 | $41.15 | $41.82 | 194,100 | — | — | — | — | — |
| 2018-08-21 | $43.17 | $43.50 | $42.41 | $42.50 | 203,800 | — | — | — | — | — |
| 2018-08-20 | $42.76 | $43.27 | $42.58 | $42.97 | 121,200 | — | — | — | — | — |
| 2018-08-17 | $41.64 | $43.24 | $41.64 | $42.71 | 207,700 | — | — | — | — | — |
| 2018-08-16 | $41.98 | $42.48 | $41.35 | $41.76 | 196,600 | — | — | — | — | — |
| 2018-08-15 | $43.06 | $43.64 | $41.28 | $41.58 | 233,000 | — | — | — | — | — |
| 2018-08-14 | $43.22 | $44.25 | $42.67 | $43.43 | 173,700 | — | — | — | — | — |
| 2018-08-13 | $43.26 | $43.92 | $42.46 | $43.07 | 184,300 | — | — | — | — | — |
| 2018-08-10 | $43.43 | $44.07 | $42.68 | $43.43 | 582,700 | — | — | — | — | — |
| 2018-08-09 | $44.14 | $44.51 | $43.40 | $43.71 | 317,200 | — | — | — | — | — |
| 2018-08-08 | $45.06 | $45.25 | $43.67 | $44.35 | 390,900 | — | — | — | — | — |
| 2018-08-07 | $45.07 | $45.35 | $44.04 | $45.00 | 628,200 | — | — | — | — | — |
| 2018-08-06 | $44.48 | $45.62 | $43.94 | $44.72 | 365,500 | — | — | — | — | — |
| 2018-08-03 | $46.26 | $46.56 | $43.94 | $44.76 | 517,300 | — | — | — | — | — |
| 2018-08-02 | $41.53 | $47.35 | $41.13 | $46.38 | 714,800 | — | — | — | — | — |
| 2018-08-01 | $41.27 | $41.96 | $40.60 | $41.58 | 352,900 | — | — | — | — | — |
| 2018-07-31 | $40.56 | $41.97 | $40.38 | $41.63 | 330,900 | — | — | — | — | — |
| 2018-07-30 | $41.09 | $41.49 | $40.15 | $40.47 | 217,400 | — | — | — | — | — |
| 2018-07-27 | $42.08 | $42.24 | $40.49 | $40.97 | 270,700 | — | — | — | — | — |
| 2018-07-26 | $40.78 | $42.41 | $40.74 | $42.26 | 302,300 | — | — | — | — | — |
| 2018-07-25 | $41.21 | $41.22 | $39.53 | $40.85 | 364,000 | — | — | — | — | — |
| 2018-07-24 | $41.87 | $42.51 | $41.06 | $41.30 | 328,000 | — | — | — | — | — |
| 2018-07-23 | $42.07 | $42.46 | $41.16 | $41.39 | 337,900 | — | — | — | — | — |
| 2018-07-20 | $42.09 | $42.76 | $41.90 | $42.25 | 660,900 | — | — | — | — | — |
| 2018-07-19 | $42.20 | $42.49 | $41.47 | $42.05 | 705,500 | — | — | — | — | — |
| 2018-07-18 | $40.79 | $42.15 | $40.56 | $41.97 | 468,900 | — | — | — | — | — |
| 2018-07-17 | $40.53 | $40.98 | $39.95 | $40.83 | 437,200 | — | — | — | — | — |
| 2018-07-16 | $40.00 | $40.85 | $39.64 | $40.56 | 612,900 | — | — | — | — | — |
| 2018-07-13 | $38.28 | $39.85 | $38.28 | $39.44 | 513,000 | — | — | — | — | — |
| 2018-07-12 | $39.30 | $39.30 | $38.12 | $38.35 | 557,200 | — | — | — | — | — |
| 2018-07-11 | $38.57 | $39.24 | $37.85 | $39.12 | 469,200 | — | — | — | — | — |
| 2018-07-10 | $39.50 | $39.71 | $38.24 | $39.05 | 380,500 | — | — | — | — | — |
| 2018-07-09 | $38.41 | $39.21 | $38.21 | $39.06 | 329,900 | — | — | — | — | — |
| 2018-07-06 | $39.54 | $40.00 | $38.29 | $38.31 | 353,000 | — | — | — | — | — |
| 2018-07-05 | $39.27 | $39.87 | $39.04 | $39.85 | 230,600 | — | — | — | — | — |
| 2018-07-03 | $38.50 | $39.33 | $38.38 | $39.07 | 107,800 | — | — | — | — | — |
| 2018-07-02 | $37.89 | $38.81 | $37.54 | $38.30 | 567,700 | — | — | — | — | — |
| 2018-06-29 | $38.40 | $38.83 | $38.15 | $38.35 | 426,900 | — | — | — | — | — |
| 2018-06-28 | $37.50 | $38.44 | $36.39 | $38.35 | 729,900 | — | — | — | — | — |
| 2018-06-27 | $41.70 | $41.70 | $37.49 | $37.61 | 836,700 | — | — | — | — | — |
| 2018-06-26 | $40.70 | $42.50 | $40.47 | $41.65 | 604,800 | — | — | — | — | — |
| 2018-06-25 | $41.41 | $41.65 | $40.07 | $40.37 | 419,800 | — | — | — | — | — |
| 2018-06-22 | $42.10 | $42.38 | $40.39 | $41.83 | 2,606,500 | — | — | — | — | — |
| 2018-06-21 | $40.94 | $41.41 | $40.78 | $41.08 | 358,300 | — | — | — | — | — |
| 2018-06-20 | $41.06 | $41.45 | $40.04 | $41.12 | 304,000 | — | — | — | — | — |
| 2018-06-19 | $41.40 | $41.71 | $40.10 | $40.84 | 514,400 | — | — | — | — | — |
| 2018-06-18 | $42.06 | $42.59 | $41.41 | $41.85 | 375,800 | — | — | — | — | — |
| 2018-06-15 | $42.89 | $43.10 | $42.01 | $42.23 | 986,700 | — | — | — | — | — |
| 2018-06-14 | $43.81 | $44.40 | $43.06 | $43.98 | 439,700 | — | — | — | — | — |
| 2018-06-13 | $43.38 | $44.85 | $42.62 | $43.50 | 703,600 | — | — | — | — | — |
| 2018-06-12 | $43.93 | $44.37 | $42.94 | $43.15 | 515,500 | — | — | — | — | — |
| 2018-06-11 | $43.98 | $44.85 | $43.79 | $43.81 | 393,200 | — | — | — | — | — |
| 2018-06-08 | $46.34 | $46.56 | $43.71 | $44.14 | 378,400 | — | — | — | — | — |
| 2018-06-07 | $46.96 | $47.48 | $45.31 | $45.92 | 560,000 | — | — | — | — | — |
| 2018-06-06 | $47.49 | $47.65 | $45.13 | $46.70 | 360,900 | — | — | — | — | — |
| 2018-06-05 | $45.55 | $48.12 | $45.55 | $47.35 | 536,900 | — | — | — | — | — |
| 2018-06-04 | $46.34 | $47.12 | $44.76 | $45.53 | 349,200 | — | — | — | — | — |
| 2018-06-01 | $44.39 | $45.90 | $44.26 | $45.70 | 722,900 | — | — | — | — | — |
| 2018-05-31 | $43.60 | $44.58 | $43.60 | $44.06 | 239,700 | — | — | — | — | — |
| 2018-05-30 | $43.45 | $44.96 | $43.24 | $43.67 | 214,100 | — | — | — | — | — |
| 2018-05-29 | $41.43 | $43.41 | $41.43 | $43.18 | 257,900 | — | — | — | — | — |
| 2018-05-25 | $42.17 | $42.43 | $40.94 | $41.45 | 511,700 | — | — | — | — | — |
| 2018-05-24 | $42.51 | $42.86 | $41.94 | $42.37 | 557,100 | — | — | — | — | — |
| 2018-05-23 | $43.41 | $43.41 | $42.28 | $42.51 | 283,000 | — | — | — | — | — |
| 2018-05-22 | $43.91 | $45.68 | $43.53 | $43.59 | 175,300 | — | — | — | — | — |
| 2018-05-21 | $44.09 | $44.44 | $43.40 | $44.38 | 258,400 | — | — | — | — | — |
| 2018-05-18 | $43.76 | $44.29 | $43.30 | $43.87 | 385,200 | — | — | — | — | — |
| 2018-05-17 | $43.78 | $44.55 | $43.28 | $43.91 | 385,200 | — | — | — | — | — |
| 2018-05-16 | $44.07 | $44.85 | $42.97 | $43.22 | 317,900 | — | — | — | — | — |
| 2018-05-15 | $44.02 | $44.58 | $42.74 | $44.31 | 671,300 | — | — | — | — | — |
| 2018-05-14 | $43.13 | $44.59 | $43.13 | $43.91 | 802,100 | — | — | — | — | — |
| 2018-05-11 | $42.49 | $43.81 | $42.43 | $42.91 | 595,100 | — | — | — | — | — |
| 2018-05-10 | $43.08 | $43.46 | $41.88 | $42.65 | 929,600 | — | — | — | — | — |
| 2018-05-09 | $42.42 | $43.50 | $41.65 | $42.96 | 824,200 | — | — | — | — | — |
| 2018-05-08 | $40.12 | $42.81 | $39.81 | $42.03 | 833,700 | — | — | — | — | — |
| 2018-05-07 | $39.30 | $41.22 | $38.99 | $40.21 | 729,400 | — | — | — | — | — |
| 2018-05-04 | $35.44 | $39.30 | $35.18 | $39.08 | 615,800 | — | — | — | — | — |
| 2018-05-03 | $32.15 | $35.39 | $32.11 | $35.30 | 850,700 | — | — | — | — | — |
| 2018-05-02 | $31.02 | $32.10 | $30.63 | $31.34 | 953,400 | — | — | — | — | — |
| 2018-05-01 | $31.13 | $31.25 | $30.27 | $30.86 | 480,600 | — | — | — | — | — |
| 2018-04-30 | $31.07 | $32.05 | $31.06 | $31.45 | 268,200 | — | — | — | — | — |
| 2018-04-27 | $32.52 | $32.83 | $30.84 | $31.21 | 350,600 | — | — | — | — | — |
| 2018-04-26 | $33.02 | $33.69 | $32.41 | $32.62 | 182,100 | — | — | — | — | — |
| 2018-04-25 | $32.33 | $33.64 | $32.15 | $32.88 | 224,000 | — | — | — | — | — |
| 2018-04-24 | $33.81 | $33.81 | $31.15 | $32.54 | 385,500 | — | — | — | — | — |
| 2018-04-23 | $33.89 | $34.88 | $32.71 | $33.87 | 198,900 | — | — | — | — | — |
| 2018-04-20 | $34.87 | $34.97 | $33.54 | $33.91 | 159,800 | — | — | — | — | — |
| 2018-04-19 | $34.76 | $36.17 | $34.36 | $34.91 | 346,700 | — | — | — | — | — |
| 2018-04-18 | $32.64 | $34.89 | $32.50 | $34.65 | 954,000 | — | — | — | — | — |
| 2018-04-17 | $30.77 | $32.67 | $30.52 | $32.39 | 759,200 | — | — | — | — | — |
| 2018-04-16 | $31.68 | $32.00 | $29.16 | $30.57 | 978,900 | — | — | — | — | — |
| 2018-04-13 | $31.00 | $31.62 | $30.76 | $31.52 | 301,300 | — | — | — | — | — |
| 2018-04-12 | $31.17 | $31.30 | $30.88 | $30.94 | 159,300 | — | — | — | — | — |
| 2018-04-11 | $30.99 | $31.76 | $30.92 | $31.14 | 353,400 | — | — | — | — | — |
| 2018-04-10 | $30.14 | $31.30 | $30.07 | $31.10 | 258,800 | — | — | — | — | — |
| 2018-04-09 | $29.44 | $30.16 | $29.28 | $29.74 | 279,400 | — | — | — | — | — |
| 2018-04-06 | $29.90 | $30.30 | $29.01 | $29.35 | 278,200 | — | — | — | — | — |
| 2018-04-05 | $29.29 | $30.05 | $29.03 | $29.83 | 392,900 | — | — | — | — | — |
| 2018-04-04 | $28.83 | $29.28 | $28.73 | $29.07 | 224,100 | — | — | — | — | — |
| 2018-04-03 | $28.78 | $30.16 | $28.78 | $29.18 | 369,400 | — | — | — | — | — |
| 2018-04-02 | $28.91 | $29.28 | $28.25 | $28.50 | 223,800 | — | — | — | — | — |
| 2018-03-29 | $27.76 | $29.96 | $27.76 | $28.97 | 321,700 | — | — | — | — | — |
| 2018-03-28 | $27.42 | $27.94 | $26.62 | $27.73 | 555,000 | — | — | — | — | — |
| 2018-03-27 | $29.45 | $29.66 | $26.99 | $27.45 | 328,600 | — | — | — | — | — |
| 2018-03-26 | $29.57 | $30.34 | $29.26 | $29.42 | 252,800 | — | — | — | — | — |
| 2018-03-23 | $29.58 | $30.26 | $29.08 | $29.47 | 334,000 | — | — | — | — | — |
| 2018-03-22 | $29.64 | $30.75 | $29.32 | $29.42 | 410,500 | — | — | — | — | — |
| 2018-03-21 | $30.06 | $30.44 | $29.70 | $29.87 | 496,800 | — | — | — | — | — |
| 2018-03-20 | $29.88 | $30.53 | $29.71 | $29.93 | 458,900 | — | — | — | — | — |
| 2018-03-19 | $31.05 | $31.31 | $29.70 | $30.18 | 606,100 | — | — | — | — | — |
| 2018-03-16 | $29.83 | $31.62 | $29.83 | $31.04 | 1,966,700 | — | — | — | — | — |
| 2018-03-15 | $30.24 | $30.62 | $29.71 | $29.83 | 570,900 | — | — | — | — | — |
| 2018-03-14 | $29.67 | $31.09 | $29.67 | $29.97 | 401,400 | — | — | — | — | — |
| 2018-03-13 | $29.91 | $30.15 | $28.65 | $29.47 | 632,200 | — | — | — | — | — |
| 2018-03-12 | $28.69 | $30.25 | $27.75 | $29.83 | 517,900 | — | — | — | — | — |
| 2018-03-09 | $31.58 | $31.97 | $28.60 | $28.69 | 573,900 | — | — | — | — | — |
| 2018-03-08 | $32.27 | $32.59 | $31.28 | $31.46 | 396,800 | — | — | — | — | — |
| 2018-03-07 | $31.82 | $33.41 | $31.73 | $31.90 | 339,800 | — | — | — | — | — |
| 2018-03-06 | $31.50 | $32.40 | $31.30 | $32.08 | 345,100 | — | — | — | — | — |
| 2018-03-05 | $31.52 | $32.25 | $31.02 | $31.18 | 344,500 | — | — | — | — | — |
| 2018-03-02 | $31.09 | $32.47 | $30.50 | $31.69 | 328,300 | — | — | — | — | — |
| 2018-03-01 | $31.49 | $32.78 | $30.62 | $31.55 | 332,200 | — | — | — | — | — |
| 2018-02-28 | $32.41 | $33.22 | $31.49 | $31.69 | 302,500 | — | — | — | — | — |
| 2018-02-27 | $32.62 | $33.29 | $31.96 | $32.21 | 302,600 | — | — | — | — | — |
| 2018-02-26 | $33.34 | $33.74 | $32.24 | $32.84 | 289,800 | — | — | — | — | — |
| 2018-02-23 | $33.04 | $33.73 | $32.20 | $32.98 | 263,800 | — | — | — | — | — |
| 2018-02-22 | $32.69 | $33.99 | $31.63 | $32.73 | 250,400 | — | — | — | — | — |
| 2018-02-21 | $31.96 | $34.30 | $31.96 | $32.62 | 387,900 | — | — | — | — | — |
| 2018-02-20 | $32.93 | $33.46 | $31.48 | $31.86 | 543,700 | — | — | — | — | — |
| 2018-02-16 | $31.96 | $33.80 | $31.55 | $32.57 | 439,400 | — | — | — | — | — |
| 2018-02-15 | $33.36 | $33.79 | $31.82 | $32.07 | 149,700 | — | — | — | — | — |
| 2018-02-14 | $31.72 | $33.60 | $31.70 | $32.99 | 252,900 | — | — | — | — | — |
| 2018-02-13 | $31.28 | $33.07 | $30.90 | $32.21 | 294,300 | — | — | — | — | — |
| 2018-02-12 | $29.40 | $31.70 | $29.04 | $31.35 | 443,500 | — | — | — | — | — |
| 2018-02-09 | $28.59 | $29.79 | $27.10 | $29.39 | 409,200 | — | — | — | — | — |
| 2018-02-08 | $29.65 | $30.25 | $27.99 | $28.25 | 423,600 | — | — | — | — | — |
| 2018-02-07 | $31.78 | $31.90 | $29.62 | $29.79 | 295,900 | — | — | — | — | — |
| 2018-02-06 | $29.78 | $32.48 | $29.10 | $31.68 | 516,300 | — | — | — | — | — |
| 2018-02-05 | $30.83 | $32.50 | $30.40 | $31.03 | 457,200 | — | — | — | — | — |
| 2018-02-02 | $33.38 | $33.80 | $30.70 | $30.98 | 474,300 | — | — | — | — | — |
| 2018-02-01 | $32.44 | $34.04 | $31.71 | $33.85 | 331,300 | — | — | — | — | — |
| 2018-01-31 | $31.74 | $33.15 | $31.30 | $32.43 | 249,900 | — | — | — | — | — |
| 2018-01-30 | $32.81 | $33.09 | $31.07 | $31.59 | 415,500 | — | — | — | — | — |
| 2018-01-29 | $34.34 | $35.28 | $32.56 | $33.16 | 268,300 | — | — | — | — | — |
| 2018-01-26 | $34.20 | $35.93 | $34.04 | $34.68 | 174,100 | — | — | — | — | — |
| 2018-01-25 | $35.67 | $35.92 | $33.45 | $34.27 | 252,800 | — | — | — | — | — |
| 2018-01-24 | $36.06 | $36.29 | $34.40 | $35.58 | 170,100 | — | — | — | — | — |
| 2018-01-23 | $37.30 | $37.90 | $34.14 | $35.61 | 328,100 | — | — | — | — | — |
| 2018-01-22 | $35.11 | $37.43 | $34.99 | $37.30 | 491,900 | — | — | — | — | — |
| 2018-01-19 | $33.95 | $35.88 | $33.58 | $35.08 | 180,400 | — | — | — | — | — |
| 2018-01-18 | $35.66 | $36.06 | $34.13 | $34.28 | 413,000 | — | — | — | — | — |
| 2018-01-17 | $32.53 | $36.12 | $32.53 | $35.74 | 426,700 | — | — | — | — | — |
| 2018-01-16 | $34.99 | $35.34 | $31.50 | $32.53 | 581,100 | — | — | — | — | — |
| 2018-01-12 | $35.80 | $36.21 | $34.84 | $35.05 | 310,800 | — | — | — | — | — |
| 2018-01-11 | $34.54 | $35.74 | $34.45 | $35.58 | 600,600 | — | — | — | — | — |
| 2018-01-10 | $33.97 | $34.62 | $33.50 | $34.25 | 329,500 | — | — | — | — | — |
| 2018-01-09 | $34.62 | $36.09 | $33.89 | $34.10 | 356,000 | — | — | — | — | — |
| 2018-01-08 | $34.76 | $35.74 | $32.88 | $34.69 | 652,800 | — | — | — | — | — |
| 2018-01-05 | $35.69 | $35.97 | $34.79 | $35.00 | 577,300 | — | — | — | — | — |
| 2018-01-04 | $37.00 | $37.61 | $35.47 | $35.71 | 517,500 | — | — | — | — | — |
| 2018-01-03 | $38.47 | $38.98 | $37.00 | $37.01 | 525,700 | — | — | — | — | — |
| 2018-01-02 | $39.35 | $39.36 | $38.31 | $38.44 | 471,500 | — | — | — | — | — |
| 2017-12-29 | $39.15 | $40.06 | $38.69 | $39.51 | 333,500 | — | — | — | — | — |
| 2017-12-28 | $38.07 | $39.73 | $36.57 | $39.10 | 968,300 | — | — | — | — | — |
| 2017-12-27 | $38.70 | $41.89 | $37.48 | $37.87 | 839,000 | — | — | — | — | — |
| 2017-12-26 | $36.28 | $38.80 | $36.00 | $38.63 | 531,500 | — | — | — | — | — |
| 2017-12-22 | $34.08 | $36.41 | $33.68 | $35.98 | 451,200 | — | — | — | — | — |
| 2017-12-21 | $32.50 | $34.11 | $32.50 | $33.88 | 285,300 | — | — | — | — | — |
| 2017-12-20 | $32.14 | $32.97 | $31.74 | $32.50 | 570,500 | — | — | — | — | — |
| 2017-12-19 | $29.99 | $32.48 | $29.99 | $32.30 | 616,600 | — | — | — | — | — |
| 2017-12-18 | $29.20 | $30.93 | $29.14 | $29.85 | 1,020,900 | — | — | — | — | — |
| 2017-12-15 | $27.75 | $29.29 | $27.67 | $28.72 | 1,860,600 | — | — | — | — | — |
| 2017-12-14 | $28.90 | $29.50 | $27.74 | $27.79 | 601,500 | — | — | — | — | — |
| 2017-12-13 | $29.83 | $30.68 | $28.74 | $28.90 | 444,500 | — | — | — | — | — |
| 2017-12-12 | $29.56 | $30.53 | $28.30 | $29.82 | 1,018,200 | — | — | — | — | — |
| 2017-12-11 | $25.00 | $30.24 | $25.00 | $29.50 | 1,628,500 | — | — | — | — | — |
| 2017-12-08 | $25.18 | $26.67 | $23.50 | $25.37 | 938,400 | — | — | — | — | — |
| 2017-12-07 | $21.00 | $24.53 | $21.00 | $23.85 | 1,077,900 | — | — | — | — | — |
| 2017-12-06 | $21.11 | $21.61 | $20.40 | $21.20 | 778,900 | — | — | — | — | — |
| 2017-12-05 | $19.67 | $21.22 | $19.51 | $21.05 | 748,400 | — | — | — | — | — |
| 2017-12-04 | $21.50 | $21.55 | $19.55 | $19.61 | 1,370,000 | — | — | — | — | — |
| 2017-12-01 | $22.10 | $22.56 | $21.30 | $21.30 | 1,106,100 | — | — | — | — | — |
| 2017-11-30 | $23.25 | $23.78 | $21.75 | $22.00 | 1,549,300 | — | — | — | — | — |
| 2017-11-29 | $21.45 | $24.40 | $21.35 | $23.22 | 5,301,200 | — | — | — | — | — |
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.